Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 91.72 | 92.44 | 90.85 | 91.59 | 8,988,074 | +0.30(+0.33%) |
Feb 28, 2024 | 91.37 | 92.54 | 91.26 | 91.29 | 3,673,604 | -0.26(-0.28%) |
Feb 27, 2024 | 91.96 | 92.56 | 91.34 | 91.55 | 2,724,203 | +0.26(+0.28%) |
Feb 26, 2024 | 92.83 | 93.02 | 91.17 | 91.29 | 2,284,099 | -1.54(-1.66%) |
Feb 23, 2024 | 93.60 | 93.85 | 92.74 | 92.84 | 2,019,615 | -0.41(-0.44%) |
Feb 22, 2024 | 93.73 | 93.95 | 92.35 | 93.24 | 2,625,220 | +0.18(+0.19%) |
Feb 21, 2024 | 91.95 | 93.33 | 91.48 | 93.06 | 3,042,978 | +1.42(+1.55%) |
Feb 20, 2024 | 91.43 | 92.61 | 90.81 | 91.64 | 3,668,727 | -0.32(-0.34%) |
Feb 16, 2024 | 91.83 | 93.18 | 91.65 | 91.96 | 3,141,783 | -0.60(-0.65%) |
Feb 15, 2024 | 92.47 | 93.18 | 91.44 | 92.56 | 3,164,908 | +0.37(+0.40%) |
Feb 14, 2024 | 88.46 | 93.44 | 88.46 | 92.19 | 5,766,321 | +6.02(+6.99%) |
Feb 13, 2024 | 85.05 | 86.24 | 84.33 | 86.17 | 2,584,742 | -0.28(-0.32%) |
Feb 12, 2024 | 86.65 | 86.96 | 85.99 | 86.45 | 1,940,714 | -0.11(-0.13%) |
Feb 09, 2024 | 85.73 | 86.58 | 85.14 | 86.56 | 2,151,171 | +0.67(+0.78%) |
Feb 08, 2024 | 85.50 | 86.33 | 84.88 | 85.89 | 2,189,444 | +0.22(+0.25%) |
Feb 07, 2024 | 85.66 | 86.31 | 84.55 | 85.67 | 2,678,805 | +0.23(+0.27%) |
Feb 06, 2024 | 85.34 | 86.56 | 85.23 | 85.44 | 2,857,107 | +0.02(+0.02%) |
Feb 05, 2024 | 85.76 | 86.33 | 84.97 | 85.42 | 2,761,193 | -1.40(-1.61%) |
Feb 02, 2024 | 86.08 | 87.41 | 84.33 | 86.82 | 3,950,057 | -0.30(-0.34%) |
Feb 01, 2024 | 85.22 | 87.20 | 84.53 | 87.12 | 4,600,464 | +1.70(+1.99%) |
Jan 31, 2024 | 86.42 | 86.91 | 85.36 | 85.42 | 2,801,791 | -0.41(-0.48%) |
Jan 30, 2024 | 85.98 | 86.21 | 85.24 | 85.84 | 2,914,422 | -0.24(-0.28%) |
Jan 29, 2024 | 86.18 | 86.62 | 85.38 | 86.07 | 1,600,465 | -0.22(-0.25%) |
Jan 26, 2024 | 86.36 | 86.69 | 85.69 | 86.29 | 1,309,797 | +0.17(+0.19%) |
Jan 25, 2024 | 87.38 | 87.68 | 85.77 | 86.12 | 1,813,551 | +0.09(+0.10%) |
Jan 24, 2024 | 88.82 | 88.82 | 85.94 | 86.03 | 1,977,043 | -0.92(-1.06%) |
Jan 23, 2024 | 87.83 | 88.46 | 86.40 | 86.95 | 2,443,514 | -0.87(-0.99%) |
Jan 22, 2024 | 88.80 | 89.47 | 87.75 | 87.82 | 2,198,439 | -0.90(-1.01%) |
Jan 19, 2024 | 88.74 | 89.07 | 87.38 | 88.72 | 1,971,411 | +0.83(+0.94%) |
Jan 18, 2024 | 88.52 | 89.01 | 87.20 | 87.89 | 2,313,323 | -0.62(-0.70%) |
Jan 17, 2024 | 88.86 | 90.38 | 86.95 | 88.51 | 2,030,719 | -1.66(-1.84%) |
Jan 16, 2024 | 90.62 | 91.07 | 90.07 | 90.17 | 2,272,042 | -0.60(-0.66%) |
Jan 12, 2024 | 89.42 | 90.95 | 89.42 | 90.77 | 1,974,480 | +1.93(+2.17%) |
Jan 11, 2024 | 89.48 | 89.85 | 88.62 | 88.85 | 1,523,599 | -0.74(-0.83%) |
Jan 10, 2024 | 88.59 | 89.91 | 88.46 | 89.59 | 1,905,703 | +1.13(+1.27%) |
Jan 09, 2024 | 87.80 | 89.07 | 87.53 | 88.46 | 1,753,775 | -0.22(-0.24%) |
Jan 08, 2024 | 87.38 | 88.69 | 87.19 | 88.68 | 1,809,939 | +1.27(+1.46%) |
Jan 05, 2024 | 87.71 | 88.24 | 86.79 | 87.41 | 3,111,544 | -0.18(-0.20%) |
Jan 04, 2024 | 87.82 | 88.33 | 87.19 | 87.58 | 1,848,144 | -0.21(-0.24%) |
Jan 03, 2024 | 88.67 | 89.15 | 87.64 | 87.79 | 2,105,725 | -1.31(-1.47%) |
Jan 02, 2024 | 89.17 | 89.49 | 88.66 | 89.10 | 1,930,564 | +0.07(+0.08%) |
Dec 29, 2023 | 89.49 | 90.05 | 88.93 | 89.04 | 2,361,119 | -0.98(-1.09%) |
Dec 28, 2023 | 89.61 | 90.18 | 89.39 | 90.01 | 1,335,140 | +0.11(+0.12%) |
Dec 27, 2023 | 89.28 | 89.92 | 89.06 | 89.90 | 1,349,600 | +0.58(+0.65%) |
Dec 26, 2023 | 88.83 | 89.60 | 88.37 | 89.32 | 1,021,207 | +0.49(+0.56%) |
Dec 22, 2023 | 89.20 | 90.05 | 88.63 | 88.83 | 2,215,541 | +0.01(+0.01%) |
Dec 21, 2023 | 88.28 | 88.84 | 87.06 | 88.82 | 2,124,327 | +1.40(+1.60%) |
Dec 20, 2023 | 88.84 | 89.20 | 87.38 | 87.42 | 3,237,290 | -1.74(-1.95%) |
Dec 19, 2023 | 89.25 | 89.92 | 88.95 | 89.15 | 2,151,762 | +0.15(+0.17%) |
Dec 18, 2023 | 91.31 | 91.31 | 88.26 | 89.01 | 3,184,996 | -0.64(-0.72%) |
Dec 15, 2023 | 90.69 | 91.14 | 88.67 | 89.65 | 7,245,051 | -1.07(-1.18%) |
Dec 14, 2023 | 90.83 | 92.24 | 89.83 | 90.71 | 5,132,137 | +1.01(+1.12%) |
Dec 13, 2023 | 87.62 | 90.21 | 87.13 | 89.71 | 2,747,255 | +2.22(+2.54%) |
Dec 12, 2023 | 87.22 | 87.93 | 86.75 | 87.49 | 2,168,028 | +0.52(+0.60%) |
Dec 11, 2023 | 86.49 | 87.07 | 86.18 | 86.96 | 2,248,297 | +0.35(+0.40%) |
Dec 08, 2023 | 85.91 | 86.93 | 85.72 | 86.62 | 2,099,185 | +0.21(+0.24%) |
Dec 07, 2023 | 86.58 | 86.66 | 85.86 | 86.41 | 2,544,334 | +0.09(+0.10%) |
Dec 06, 2023 | 88.87 | 89.19 | 86.17 | 86.32 | 3,764,574 | -2.43(-2.74%) |
Dec 05, 2023 | 88.38 | 89.03 | 88.20 | 88.75 | 3,372,710 | +0.06(+0.07%) |
Dec 04, 2023 | 87.65 | 88.85 | 87.13 | 88.69 | 3,050,114 | +0.36(+0.40%) |
Dec 01, 2023 | 87.97 | 89.27 | 87.40 | 88.33 | 3,323,429 | +0.36(+0.40%) |
Nov 30, 2023 | 87.09 | 88.10 | 86.38 | 87.98 | 7,063,843 | +0.89(+1.02%) |
Nov 29, 2023 | 88.60 | 88.75 | 86.88 | 87.09 | 2,566,777 | -1.10(-1.24%) |
Nov 28, 2023 | 88.28 | 89.00 | 87.83 | 88.19 | 2,710,864 | -0.80(-0.90%) |
Nov 27, 2023 | 88.47 | 89.49 | 88.23 | 88.99 | 2,366,116 | +0.49(+0.56%) |
Nov 24, 2023 | 87.55 | 88.59 | 86.99 | 88.49 | 931,756 | +0.91(+1.04%) |
Nov 22, 2023 | 88.32 | 88.37 | 86.78 | 87.58 | 1,695,817 | -0.04(-0.05%) |
Nov 21, 2023 | 87.03 | 88.02 | 86.74 | 87.62 | 2,058,607 | +0.19(+0.21%) |
Nov 20, 2023 | 86.44 | 87.96 | 86.18 | 87.44 | 2,934,304 | +1.05(+1.21%) |
Nov 17, 2023 | 86.37 | 86.68 | 85.44 | 86.39 | 2,224,729 | +0.71(+0.83%) |
Nov 16, 2023 | 85.38 | 86.47 | 85.27 | 85.68 | 2,370,548 | +0.48(+0.57%) |
Nov 15, 2023 | 85.74 | 86.59 | 85.15 | 85.19 | 3,505,852 | -0.65(-0.76%) |
Nov 14, 2023 | 86.74 | 86.98 | 85.75 | 85.85 | 3,943,703 | +1.45(+1.72%) |
Nov 13, 2023 | 83.87 | 84.58 | 83.32 | 84.39 | 2,613,981 | +0.10(+0.12%) |
Nov 10, 2023 | 83.82 | 84.49 | 83.28 | 84.30 | 4,274,103 | +1.31(+1.58%) |
Nov 09, 2023 | 85.12 | 85.60 | 82.89 | 82.98 | 2,686,465 | -1.70(-2.00%) |
Nov 08, 2023 | 84.40 | 85.03 | 83.81 | 84.68 | 12,763,595 | +0.71(+0.84%) |
Nov 07, 2023 | 84.10 | 85.08 | 83.92 | 83.97 | 10,070,969 | -2.44(-2.83%) |
Nov 06, 2023 | 86.34 | 86.75 | 85.65 | 86.41 | 1,935,562 | -0.30(-0.35%) |
Nov 03, 2023 | 87.06 | 87.93 | 86.50 | 86.72 | 2,604,768 | +0.64(+0.74%) |
Nov 02, 2023 | 84.99 | 86.34 | 84.32 | 86.08 | 2,787,961 | +2.32(+2.77%) |
Nov 01, 2023 | 82.20 | 83.80 | 81.44 | 83.76 | 3,020,112 | +1.78(+2.18%) |
Oct 31, 2023 | 82.09 | 83.97 | 80.92 | 81.97 | 4,250,812 | +1.71(+2.13%) |
Oct 30, 2023 | 80.64 | 81.14 | 79.22 | 80.27 | 5,980,749 | +0.51(+0.64%) |
Oct 27, 2023 | 81.84 | 82.16 | 79.70 | 79.76 | 2,530,581 | -1.66(-2.04%) |
Oct 26, 2023 | 81.38 | 82.35 | 81.34 | 81.41 | 2,654,439 | +0.36(+0.45%) |
Oct 25, 2023 | 82.07 | 82.60 | 80.90 | 81.05 | 3,224,381 | -1.59(-1.92%) |
Oct 24, 2023 | 82.03 | 82.94 | 81.88 | 82.64 | 3,543,436 | +1.27(+1.57%) |
Oct 23, 2023 | 81.48 | 81.90 | 81.12 | 81.36 | 3,142,383 | -0.88(-1.07%) |
Oct 20, 2023 | 82.42 | 83.12 | 81.97 | 82.25 | 2,648,676 | -0.03(-0.04%) |
Oct 19, 2023 | 83.53 | 84.04 | 82.11 | 82.28 | 3,866,322 | -1.80(-2.15%) |
Oct 18, 2023 | 84.37 | 84.79 | 83.23 | 84.08 | 1,723,604 | -0.78(-0.92%) |
Oct 17, 2023 | 83.61 | 85.27 | 83.40 | 84.86 | 2,226,419 | +0.87(+1.04%) |
Oct 16, 2023 | 84.09 | 84.30 | 82.87 | 83.99 | 2,403,513 | +0.51(+0.61%) |
Oct 13, 2023 | 83.90 | 84.00 | 82.93 | 83.48 | 2,781,618 | +0.15(+0.18%) |
Oct 12, 2023 | 83.14 | 83.74 | 82.66 | 83.33 | 2,757,381 | -0.79(-0.94%) |
Oct 11, 2023 | 82.71 | 84.27 | 82.49 | 84.13 | 3,477,795 | +2.10(+2.56%) |
Oct 10, 2023 | 80.48 | 82.80 | 80.48 | 82.03 | 2,484,294 | +1.52(+1.89%) |
Oct 09, 2023 | 79.25 | 80.79 | 79.22 | 80.51 | 2,513,953 | +0.63(+0.79%) |
Oct 06, 2023 | 80.59 | 81.28 | 78.97 | 79.88 | 3,914,247 | -1.49(-1.83%) |
Oct 05, 2023 | 79.92 | 81.61 | 79.92 | 81.37 | 3,179,157 | +1.32(+1.65%) |
Oct 04, 2023 | 78.21 | 80.14 | 78.00 | 80.05 | 3,029,405 | +2.29(+2.95%) |
Oct 03, 2023 | 79.27 | 79.80 | 76.84 | 77.76 | 3,343,025 | -2.37(-2.96%) |
Oct 02, 2023 | 79.91 | 82.84 | 79.09 | 80.13 | 5,181,077 | -0.19(-0.23%) |
Sep 29, 2023 | 81.87 | 82.60 | 79.81 | 80.32 | 4,441,275 | +1.43(+1.81%) |
Sep 28, 2023 | 79.32 | 80.09 | 78.78 | 78.88 | 2,189,029 | +0.25(+0.32%) |
Sep 27, 2023 | 79.95 | 80.97 | 78.45 | 78.63 | 2,631,068 | -0.87(-1.10%) |
Sep 26, 2023 | 80.97 | 81.19 | 79.44 | 79.50 | 1,824,437 | -2.06(-2.52%) |
Sep 25, 2023 | 80.78 | 81.75 | 81.27 | 81.56 | 1,363,549 | +0.35(+0.43%) |
Sep 22, 2023 | 82.03 | 82.72 | 81.08 | 81.21 | 2,587,891 | -0.89(-1.09%) |
Sep 21, 2023 | 83.30 | 83.67 | 81.91 | 82.10 | 2,583,090 | -1.49(-1.78%) |
Sep 20, 2023 | 83.19 | 85.02 | 82.57 | 83.59 | 2,159,763 | +1.49(+1.82%) |
Sep 19, 2023 | 83.32 | 83.59 | 82.10 | 82.10 | 2,418,782 | -1.03(-1.24%) |
Sep 18, 2023 | 82.87 | 83.58 | 82.09 | 83.13 | 2,206,341 | +0.41(+0.50%) |
Sep 15, 2023 | 82.46 | 83.49 | 82.18 | 82.72 | 7,775,308 | -0.14(-0.17%) |
Sep 14, 2023 | 81.97 | 83.15 | 81.96 | 82.85 | 2,899,483 | +1.89(+2.34%) |
Sep 13, 2023 | 81.92 | 82.52 | 80.78 | 80.96 | 1,886,539 | -0.99(-1.21%) |
Sep 12, 2023 | 81.58 | 82.70 | 81.56 | 81.95 | 1,796,333 | -0.15(-0.18%) |
Sep 11, 2023 | 81.40 | 82.28 | 81.15 | 82.10 | 1,702,919 | +1.12(+1.38%) |
Sep 08, 2023 | 80.93 | 81.42 | 80.48 | 80.98 | 1,174,023 | +0.05(+0.06%) |
Sep 07, 2023 | 80.60 | 81.62 | 80.37 | 80.93 | 1,415,860 | +0.56(+0.70%) |
Sep 06, 2023 | 79.63 | 80.94 | 79.27 | 80.37 | 2,027,671 | +1.10(+1.39%) |
Sep 05, 2023 | 81.04 | 81.38 | 78.83 | 79.28 | 1,643,479 | -1.75(-2.15%) |
Sep 01, 2023 | 81.69 | 82.12 | 80.64 | 81.02 | 1,338,076 | -0.24(-0.29%) |
Aug 31, 2023 | 81.39 | 81.78 | 81.00 | 81.26 | 3,143,369 | -0.03(-0.04%) |
Aug 30, 2023 | 81.41 | 81.74 | 80.83 | 81.29 | 1,409,526 | -0.15(-0.18%) |
Aug 29, 2023 | 79.70 | 81.51 | 79.41 | 81.43 | 1,522,779 | +1.74(+2.18%) |
Aug 28, 2023 | 79.57 | 80.64 | 79.57 | 79.70 | 783,254 | +0.25(+0.32%) |
Aug 25, 2023 | 78.99 | 79.98 | 78.83 | 79.44 | 1,416,399 | +0.66(+0.83%) |
Aug 24, 2023 | 79.34 | 80.53 | 78.70 | 78.79 | 1,568,393 | -0.63(-0.79%) |
Aug 23, 2023 | 78.59 | 79.56 | 78.28 | 79.41 | 1,674,629 | +1.13(+1.44%) |
Aug 22, 2023 | 79.04 | 79.07 | 78.07 | 78.29 | 1,675,764 | -0.46(-0.59%) |
Aug 21, 2023 | 79.61 | 80.10 | 78.55 | 78.75 | 2,251,408 | -0.86(-1.08%) |
Aug 18, 2023 | 79.34 | 80.14 | 79.01 | 79.61 | 2,213,464 | -0.58(-0.72%) |
Aug 17, 2023 | 81.87 | 82.65 | 80.17 | 80.19 | 1,920,697 | -1.43(-1.75%) |
Aug 16, 2023 | 81.72 | 82.48 | 81.20 | 81.62 | 2,260,321 | -0.02(-0.02%) |
Aug 15, 2023 | 82.21 | 83.01 | 81.40 | 81.64 | 1,632,812 | -0.99(-1.20%) |
Aug 14, 2023 | 81.62 | 82.98 | 81.36 | 82.63 | 1,839,535 | +0.62(+0.75%) |
Aug 11, 2023 | 82.50 | 83.45 | 81.66 | 82.01 | 1,923,820 | -0.67(-0.81%) |
Aug 10, 2023 | 83.54 | 84.08 | 82.40 | 82.68 | 1,459,299 | -0.51(-0.61%) |
Aug 09, 2023 | 82.44 | 83.74 | 82.03 | 83.19 | 2,048,646 | +0.18(+0.21%) |
Aug 08, 2023 | 81.54 | 83.34 | 81.31 | 83.01 | 1,554,292 | +0.49(+0.59%) |
Aug 07, 2023 | 80.49 | 82.81 | 80.49 | 82.53 | 1,684,801 | +2.35(+2.93%) |
Aug 04, 2023 | 81.15 | 82.06 | 79.82 | 80.18 | 1,785,147 | -1.37(-1.68%) |
Aug 03, 2023 | 81.03 | 81.70 | 79.27 | 81.55 | 2,243,875 | +0.21(+0.26%) |
Aug 02, 2023 | 82.24 | 82.70 | 81.06 | 81.34 | 1,625,919 | -1.00(-1.22%) |
Aug 01, 2023 | 79.60 | 82.97 | 79.37 | 82.34 | 2,467,328 | +2.38(+2.98%) |
Jul 31, 2023 | 79.23 | 79.97 | 78.59 | 79.96 | 1,963,359 | +1.11(+1.41%) |
Jul 28, 2023 | 79.78 | 80.07 | 78.35 | 78.85 | 1,231,224 | -0.20(-0.26%) |
Jul 27, 2023 | 81.53 | 81.65 | 79.02 | 79.05 | 1,528,183 | -1.97(-2.43%) |
Jul 26, 2023 | 80.61 | 81.73 | 80.11 | 81.02 | 1,652,631 | +0.29(+0.36%) |
Jul 25, 2023 | 80.62 | 81.45 | 80.38 | 80.73 | 1,755,519 | +0.26(+0.33%) |
Jul 24, 2023 | 80.08 | 80.76 | 80.01 | 80.46 | 1,235,542 | +0.35(+0.44%) |
Jul 21, 2023 | 80.06 | 81.05 | 79.60 | 80.11 | 1,587,839 | +0.29(+0.37%) |
Jul 20, 2023 | 78.38 | 79.86 | 77.86 | 79.82 | 1,599,828 | +1.55(+1.98%) |
Jul 19, 2023 | 76.89 | 78.31 | 76.89 | 78.27 | 1,907,951 | +1.77(+2.32%) |
Jul 18, 2023 | 77.36 | 77.36 | 75.82 | 76.50 | 1,878,613 | -0.66(-0.86%) |
Jul 17, 2023 | 77.86 | 77.92 | 77.11 | 77.16 | 1,232,333 | -0.68(-0.88%) |
Jul 14, 2023 | 77.87 | 78.18 | 77.02 | 77.85 | 2,172,563 | -0.86(-1.09%) |
Jul 13, 2023 | 77.56 | 78.73 | 77.22 | 78.70 | 1,918,135 | +1.14(+1.47%) |
Jul 12, 2023 | 79.91 | 80.04 | 77.52 | 77.56 | 2,316,258 | -1.18(-1.50%) |
Jul 11, 2023 | 77.56 | 78.79 | 77.42 | 78.74 | 2,570,304 | +1.68(+2.19%) |
Jul 10, 2023 | 77.45 | 77.72 | 76.23 | 77.06 | 1,757,324 | -0.62(-0.80%) |
Jul 07, 2023 | 77.44 | 78.30 | 77.31 | 77.68 | 1,466,840 | -0.47(-0.60%) |
Jul 06, 2023 | 77.91 | 78.28 | 76.30 | 78.15 | 1,881,166 | -0.87(-1.10%) |
Jul 05, 2023 | 79.21 | 80.24 | 78.54 | 79.01 | 3,165,892 | -0.28(-0.36%) |
Jul 03, 2023 | 78.21 | 79.59 | 78.21 | 79.30 | 995,501 | +0.56(+0.72%) |
Jun 30, 2023 | 78.75 | 79.05 | 77.32 | 78.73 | 4,354,497 | +0.49(+0.62%) |
Jun 29, 2023 | 77.69 | 78.38 | 77.36 | 78.24 | 1,943,703 | +0.32(+0.41%) |
Jun 28, 2023 | 78.23 | 78.42 | 77.51 | 77.92 | 2,017,801 | -0.66(-0.84%) |
Jun 27, 2023 | 77.89 | 78.82 | 77.07 | 78.59 | 1,648,345 | +1.14(+1.47%) |
Jun 26, 2023 | 74.51 | 77.55 | 74.39 | 77.45 | 2,346,243 | +3.20(+4.31%) |
Jun 23, 2023 | 75.84 | 76.44 | 73.84 | 74.24 | 3,774,645 | -2.12(-2.78%) |
Jun 22, 2023 | 77.13 | 77.26 | 75.24 | 76.37 | 1,670,512 | -0.52(-0.67%) |
Jun 21, 2023 | 76.61 | 77.01 | 75.93 | 76.88 | 2,523,419 | -0.22(-0.29%) |
Jun 20, 2023 | 77.87 | 78.15 | 76.52 | 77.11 | 2,728,041 | -1.16(-1.48%) |
Jun 16, 2023 | 78.37 | 79.78 | 77.85 | 78.26 | 11,973,856 | +0.25(+0.32%) |
Jun 15, 2023 | 79.33 | 79.33 | 77.29 | 78.01 | 4,452,491 | +4.31(+5.85%) |
May 08, 2023 | 74.69 | 75.30 | 73.57 | 73.70 | 4,350,450 | -2.35(-3.09%) |
May 05, 2023 | 74.55 | 76.26 | 74.19 | 76.05 | 1,757,768 | +1.80(+2.42%) |
May 04, 2023 | 75.02 | 75.51 | 73.31 | 74.25 | 2,313,818 | -0.60(-0.80%) |
May 03, 2023 | 75.45 | 76.32 | 73.82 | 74.85 | 2,362,982 | +0.16(+0.22%) |
May 02, 2023 | 75.42 | 75.76 | 74.11 | 74.68 | 2,622,260 | -0.88(-1.16%) |
May 01, 2023 | 76.28 | 76.90 | 75.43 | 75.56 | 2,097,486 | -0.93(-1.21%) |
Apr 28, 2023 | 75.55 | 76.54 | 75.27 | 76.49 | 2,396,626 | +1.19(+1.58%) |
Apr 27, 2023 | 73.57 | 75.31 | 73.57 | 75.30 | 2,185,223 | +1.76(+2.39%) |
Apr 26, 2023 | 73.48 | 74.29 | 73.14 | 73.54 | 2,793,334 | -0.21(-0.29%) |
Apr 25, 2023 | 72.45 | 74.02 | 72.19 | 73.76 | 2,327,976 | +1.02(+1.41%) |
Apr 24, 2023 | 73.33 | 73.44 | 71.89 | 72.73 | 1,914,824 | -0.29(-0.40%) |
Apr 21, 2023 | 73.46 | 73.59 | 72.46 | 73.02 | 1,548,091 | -0.24(-0.33%) |
Apr 20, 2023 | 73.57 | 73.68 | 72.66 | 73.26 | 1,283,599 | -0.36(-0.49%) |
Apr 19, 2023 | 72.29 | 73.68 | 72.27 | 73.62 | 1,342,882 | +0.77(+1.06%) |
Apr 18, 2023 | 72.58 | 72.93 | 72.08 | 72.85 | 1,405,820 | +0.20(+0.28%) |
Apr 17, 2023 | 71.62 | 72.67 | 71.57 | 72.65 | 1,815,993 | +1.11(+1.55%) |
Apr 14, 2023 | 72.25 | 72.53 | 71.12 | 71.54 | 1,736,965 | -0.40(-0.55%) |
Apr 13, 2023 | 72.15 | 72.38 | 70.79 | 71.93 | 2,105,071 | -0.13(-0.17%) |
Apr 12, 2023 | 72.56 | 72.76 | 71.84 | 72.06 | 1,904,682 | +0.28(+0.39%) |
Apr 11, 2023 | 71.62 | 72.58 | 71.07 | 71.78 | 2,454,027 | +1.47(+2.09%) |
Apr 10, 2023 | 68.78 | 70.35 | 68.47 | 70.31 | 1,351,855 | +1.23(+1.77%) |
Apr 06, 2023 | 69.20 | 69.67 | 68.06 | 69.08 | 1,924,559 | +0.96(+1.40%) |
Apr 05, 2023 | 67.93 | 68.80 | 67.71 | 68.13 | 1,669,736 | +0.17(+0.26%) |
Apr 04, 2023 | 69.41 | 69.58 | 67.67 | 67.95 | 2,227,066 | -1.30(-1.88%) |
Apr 03, 2023 | 69.48 | 70.15 | 68.69 | 69.26 | 2,799,202 | +0.04(+0.06%) |
Mar 31, 2023 | 68.79 | 69.29 | 67.86 | 69.22 | 3,778,687 | +0.71(+1.04%) |
Mar 30, 2023 | 68.20 | 68.74 | 67.73 | 68.50 | 1,667,560 | +0.96(+1.42%) |
Mar 29, 2023 | 67.38 | 68.28 | 67.28 | 67.55 | 2,054,863 | +1.15(+1.73%) |
Mar 28, 2023 | 65.14 | 66.75 | 64.74 | 66.40 | 2,129,894 | +0.86(+1.31%) |
Mar 27, 2023 | 65.66 | 66.01 | 65.18 | 65.54 | 1,828,152 | +0.39(+0.59%) |
Mar 24, 2023 | 63.18 | 65.23 | 62.93 | 65.15 | 1,632,944 | +1.66(+2.62%) |
Mar 23, 2023 | 64.01 | 65.07 | 63.40 | 63.49 | 1,806,143 | -0.40(-0.62%) |
Mar 22, 2023 | 66.61 | 66.79 | 63.82 | 63.89 | 2,544,842 | -3.11(-4.64%) |
Mar 21, 2023 | 67.26 | 67.81 | 66.67 | 67.00 | 2,553,183 | +0.25(+0.38%) |
Mar 20, 2023 | 66.76 | 67.49 | 66.29 | 66.75 | 3,119,479 | +0.37(+0.55%) |
Mar 17, 2023 | 67.78 | 68.71 | 66.22 | 66.38 | 5,116,181 | -2.03(-2.96%) |
Mar 16, 2023 | 68.11 | 68.89 | 67.03 | 68.41 | 3,020,465 | -0.39(-0.56%) |
Mar 15, 2023 | 68.25 | 68.87 | 67.53 | 68.79 | 2,717,413 | -0.30(-0.43%) |
Mar 14, 2023 | 68.14 | 69.13 | 67.73 | 69.09 | 2,430,971 | +2.27(+3.40%) |
Mar 13, 2023 | 64.91 | 67.25 | 64.42 | 66.82 | 2,807,018 | +1.33(+2.03%) |
Mar 10, 2023 | 69.36 | 69.83 | 65.39 | 65.49 | 4,252,909 | -4.46(-6.38%) |
Mar 09, 2023 | 71.93 | 72.36 | 69.89 | 69.95 | 4,756,923 | -2.19(-3.04%) |
Mar 08, 2023 | 71.15 | 72.85 | 71.04 | 72.14 | 1,794,548 | +0.72(+1.01%) |
Mar 07, 2023 | 72.45 | 72.45 | 71.22 | 71.42 | 4,999,942 | -1.18(-1.62%) |
Mar 06, 2023 | 72.99 | 73.36 | 72.32 | 72.60 | 2,983,627 | -0.12(-0.16%) |
Mar 03, 2023 | 72.28 | 73.23 | 72.13 | 72.71 | 2,050,511 | +0.93(+1.29%) |
Mar 02, 2023 | 70.29 | 71.88 | 70.20 | 71.79 | 1,737,738 | +1.22(+1.72%) |