Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 108.04 | 108.04 | 104.47 | 105.82 | 1,233,438 | -0.02(-0.02%) |
Feb 28, 2024 | 104.87 | 106.33 | 104.50 | 105.84 | 593,679 | +0.83(+0.79%) |
Feb 27, 2024 | 105.17 | 105.31 | 104.23 | 105.01 | 620,338 | -0.10(-0.10%) |
Feb 26, 2024 | 104.90 | 105.77 | 104.77 | 105.11 | 561,598 | +0.12(+0.11%) |
Feb 23, 2024 | 104.60 | 105.41 | 104.23 | 104.99 | 542,097 | +0.49(+0.47%) |
Feb 22, 2024 | 103.49 | 105.16 | 102.86 | 104.50 | 1,555,368 | +2.43(+2.38%) |
Feb 21, 2024 | 102.28 | 103.17 | 101.35 | 102.07 | 1,070,095 | -0.33(-0.32%) |
Feb 20, 2024 | 101.45 | 103.21 | 101.45 | 102.40 | 1,009,777 | +0.99(+0.98%) |
Feb 16, 2024 | 102.05 | 103.40 | 101.29 | 101.41 | 778,632 | -0.48(-0.47%) |
Feb 15, 2024 | 102.45 | 102.92 | 101.84 | 101.89 | 608,060 | -0.56(-0.55%) |
Feb 14, 2024 | 102.04 | 104.00 | 101.90 | 102.45 | 1,039,886 | +1.06(+1.04%) |
Feb 13, 2024 | 99.42 | 101.76 | 98.69 | 101.39 | 924,187 | +1.42(+1.42%) |
Feb 12, 2024 | 102.21 | 102.53 | 99.97 | 99.98 | 715,994 | -2.32(-2.27%) |
Feb 09, 2024 | 101.40 | 102.76 | 100.74 | 102.29 | 801,290 | +1.36(+1.35%) |
Feb 08, 2024 | 100.19 | 101.89 | 99.91 | 100.94 | 1,050,976 | +1.58(+1.59%) |
Feb 07, 2024 | 98.91 | 101.27 | 98.27 | 99.36 | 1,358,602 | +2.34(+2.41%) |
Feb 06, 2024 | 95.75 | 98.24 | 94.83 | 97.02 | 1,217,602 | -0.26(-0.27%) |
Feb 05, 2024 | 97.10 | 98.63 | 96.62 | 97.28 | 1,394,945 | +0.54(+0.56%) |
Feb 02, 2024 | 95.21 | 96.85 | 94.30 | 96.74 | 1,024,227 | +1.57(+1.65%) |
Feb 01, 2024 | 94.86 | 96.52 | 91.10 | 95.17 | 1,630,815 | -0.13(-0.14%) |
Jan 31, 2024 | 97.92 | 98.83 | 94.92 | 95.30 | 1,232,413 | -2.98(-3.03%) |
Jan 30, 2024 | 98.70 | 99.90 | 98.27 | 98.28 | 989,366 | -0.65(-0.66%) |
Jan 29, 2024 | 97.94 | 100.14 | 97.57 | 98.93 | 902,523 | +1.19(+1.22%) |
Jan 26, 2024 | 98.21 | 98.39 | 97.39 | 97.74 | 440,536 | -0.45(-0.46%) |
Jan 25, 2024 | 97.99 | 98.32 | 96.47 | 98.19 | 914,800 | +0.46(+0.47%) |
Jan 24, 2024 | 98.01 | 98.54 | 96.85 | 97.73 | 545,827 | +0.04(+0.04%) |
Jan 23, 2024 | 97.99 | 98.05 | 96.79 | 97.69 | 729,642 | -0.30(-0.31%) |
Jan 22, 2024 | 98.42 | 99.20 | 97.80 | 97.99 | 785,464 | +0.13(+0.13%) |
Jan 19, 2024 | 98.51 | 99.14 | 97.60 | 97.86 | 930,396 | -0.08(-0.08%) |
Jan 18, 2024 | 95.76 | 97.97 | 95.27 | 97.94 | 1,601,094 | +2.80(+2.94%) |
Jan 17, 2024 | 94.91 | 95.72 | 94.22 | 95.14 | 655,524 | -0.45(-0.47%) |
Jan 16, 2024 | 95.49 | 96.78 | 94.91 | 95.59 | 783,684 | -0.23(-0.24%) |
Jan 12, 2024 | 95.91 | 96.91 | 95.41 | 95.82 | 922,320 | +0.86(+0.90%) |
Jan 11, 2024 | 93.91 | 95.33 | 93.62 | 94.96 | 1,309,826 | +1.20(+1.28%) |
Jan 10, 2024 | 93.78 | 94.59 | 92.96 | 93.76 | 1,559,746 | +0.55(+0.59%) |
Jan 09, 2024 | 94.58 | 94.89 | 93.11 | 93.21 | 1,102,623 | -2.00(-2.10%) |
Jan 08, 2024 | 94.50 | 95.88 | 93.72 | 95.21 | 1,605,769 | +2.30(+2.47%) |
Jan 05, 2024 | 95.36 | 96.01 | 92.68 | 92.91 | 1,684,029 | -2.10(-2.21%) |
Jan 04, 2024 | 89.90 | 95.33 | 89.64 | 95.01 | 2,766,964 | +6.12(+6.89%) |
Jan 03, 2024 | 89.46 | 90.00 | 88.54 | 88.89 | 912,284 | -0.30(-0.34%) |
Jan 02, 2024 | 90.43 | 90.76 | 88.41 | 89.19 | 833,479 | -1.61(-1.77%) |
Dec 29, 2023 | 90.50 | 91.29 | 90.04 | 90.79 | 527,702 | +0.51(+0.56%) |
Dec 28, 2023 | 90.81 | 91.35 | 89.97 | 90.28 | 432,550 | -0.26(-0.29%) |
Dec 27, 2023 | 90.16 | 90.61 | 89.88 | 90.54 | 615,477 | +0.10(+0.11%) |
Dec 26, 2023 | 91.23 | 92.10 | 90.42 | 90.44 | 365,817 | -0.68(-0.75%) |
Dec 22, 2023 | 90.81 | 91.55 | 90.57 | 91.12 | 628,359 | +0.21(+0.23%) |
Dec 21, 2023 | 89.76 | 91.14 | 89.47 | 90.91 | 815,541 | +1.40(+1.56%) |
Dec 20, 2023 | 90.18 | 91.27 | 89.52 | 89.52 | 820,955 | -0.81(-0.90%) |
Dec 19, 2023 | 89.78 | 90.34 | 89.09 | 90.32 | 700,002 | +0.37(+0.41%) |
Dec 18, 2023 | 88.90 | 90.43 | 88.73 | 89.95 | 1,160,027 | +1.80(+2.04%) |
Dec 15, 2023 | 86.00 | 88.33 | 85.98 | 88.16 | 4,541,627 | +0.30(+0.34%) |
Dec 14, 2023 | 90.66 | 90.77 | 87.34 | 87.86 | 2,416,061 | -2.46(-2.72%) |
Dec 13, 2023 | 91.73 | 92.07 | 89.20 | 90.31 | 1,736,170 | -1.21(-1.32%) |
Dec 12, 2023 | 92.45 | 92.99 | 91.18 | 91.52 | 1,135,756 | -0.57(-0.62%) |
Dec 11, 2023 | 90.26 | 92.21 | 89.58 | 92.09 | 1,911,742 | +1.83(+2.03%) |
Dec 08, 2023 | 91.30 | 91.91 | 89.78 | 90.26 | 1,425,896 | -1.12(-1.22%) |
Dec 07, 2023 | 92.75 | 93.03 | 91.00 | 91.38 | 892,046 | -1.22(-1.32%) |
Dec 06, 2023 | 94.42 | 95.11 | 91.61 | 92.60 | 1,244,397 | -2.14(-2.26%) |
Dec 05, 2023 | 94.33 | 95.76 | 94.30 | 94.74 | 1,185,487 | +0.19(+0.20%) |
Dec 04, 2023 | 95.12 | 95.34 | 94.00 | 94.55 | 1,021,249 | -0.15(-0.16%) |
Dec 01, 2023 | 96.61 | 97.09 | 94.54 | 94.70 | 1,234,897 | -2.11(-2.18%) |
Nov 30, 2023 | 94.68 | 97.02 | 94.43 | 96.81 | 1,293,892 | +1.98(+2.09%) |
Nov 29, 2023 | 94.27 | 95.67 | 93.82 | 94.83 | 1,047,259 | +0.45(+0.48%) |
Nov 28, 2023 | 94.96 | 96.09 | 94.13 | 94.38 | 1,183,197 | -1.51(-1.57%) |
Nov 27, 2023 | 95.08 | 96.45 | 95.07 | 95.89 | 656,865 | +0.71(+0.74%) |
Nov 24, 2023 | 95.32 | 95.84 | 95.01 | 95.18 | 196,050 | +0.24(+0.25%) |
Nov 22, 2023 | 94.81 | 95.39 | 94.42 | 94.94 | 371,067 | +0.69(+0.73%) |
Nov 21, 2023 | 93.42 | 94.78 | 93.17 | 94.25 | 549,904 | +1.01(+1.08%) |
Nov 20, 2023 | 92.93 | 93.85 | 92.22 | 93.24 | 459,818 | +0.00(+0.00%) |
Nov 17, 2023 | 91.85 | 93.37 | 91.63 | 93.24 | 515,476 | +1.12(+1.21%) |
Nov 16, 2023 | 92.76 | 92.79 | 91.65 | 92.13 | 1,116,760 | +1.03(+1.13%) |
Nov 15, 2023 | 92.71 | 92.75 | 90.34 | 91.10 | 1,227,745 | -1.34(-1.45%) |
Nov 14, 2023 | 93.39 | 93.75 | 92.23 | 92.43 | 571,682 | -0.18(-0.19%) |
Nov 13, 2023 | 93.07 | 93.27 | 91.94 | 92.61 | 516,687 | -0.46(-0.49%) |
Nov 10, 2023 | 92.29 | 93.28 | 91.86 | 93.07 | 444,602 | +0.88(+0.95%) |
Nov 09, 2023 | 92.33 | 92.92 | 91.99 | 92.20 | 567,210 | -0.25(-0.27%) |
Nov 08, 2023 | 92.22 | 92.57 | 91.83 | 92.44 | 489,357 | +0.62(+0.67%) |
Nov 07, 2023 | 92.05 | 92.54 | 91.72 | 91.83 | 489,546 | -0.01(-0.01%) |
Nov 06, 2023 | 92.21 | 92.59 | 91.48 | 91.84 | 534,340 | +0.06(+0.07%) |
Nov 03, 2023 | 92.27 | 92.44 | 90.90 | 91.78 | 1,087,875 | +0.42(+0.46%) |
Nov 02, 2023 | 90.86 | 91.86 | 90.58 | 91.36 | 900,558 | +1.05(+1.16%) |
Nov 01, 2023 | 90.70 | 90.70 | 89.18 | 90.31 | 809,902 | +0.47(+0.52%) |
Oct 31, 2023 | 88.95 | 90.16 | 88.33 | 89.84 | 830,298 | +1.22(+1.37%) |
Oct 30, 2023 | 87.90 | 89.74 | 87.22 | 88.62 | 1,063,980 | +1.08(+1.23%) |
Oct 27, 2023 | 88.66 | 88.66 | 86.65 | 87.54 | 1,142,846 | -0.17(-0.19%) |
Oct 26, 2023 | 80.80 | 89.95 | 80.80 | 87.71 | 1,485,387 | +4.48(+5.38%) |
Oct 25, 2023 | 82.69 | 84.09 | 82.26 | 83.23 | 1,651,801 | -0.08(-0.10%) |
Oct 24, 2023 | 83.45 | 84.13 | 82.90 | 83.31 | 985,634 | +0.26(+0.31%) |
Oct 23, 2023 | 81.39 | 84.30 | 81.25 | 83.05 | 1,110,531 | +1.82(+2.24%) |
Oct 20, 2023 | 82.21 | 82.69 | 81.19 | 81.24 | 794,964 | -1.08(-1.31%) |
Oct 19, 2023 | 82.58 | 83.01 | 81.71 | 82.31 | 1,012,304 | -0.54(-0.65%) |
Oct 18, 2023 | 83.78 | 84.54 | 82.82 | 82.85 | 838,596 | -1.17(-1.39%) |
Oct 17, 2023 | 83.04 | 84.55 | 82.85 | 84.02 | 950,311 | +0.72(+0.86%) |
Oct 16, 2023 | 83.34 | 84.60 | 83.13 | 83.30 | 463,011 | +0.29(+0.35%) |
Oct 13, 2023 | 83.16 | 84.19 | 82.84 | 83.01 | 972,283 | -0.08(-0.10%) |
Oct 12, 2023 | 83.54 | 83.76 | 82.70 | 83.09 | 741,646 | +0.11(+0.13%) |
Oct 11, 2023 | 83.22 | 83.85 | 82.77 | 82.98 | 574,681 | -0.06(-0.07%) |
Oct 10, 2023 | 83.25 | 84.07 | 82.70 | 83.04 | 610,623 | +0.03(+0.04%) |
Oct 09, 2023 | 83.26 | 84.30 | 82.93 | 83.01 | 610,327 | -0.52(-0.62%) |
Oct 06, 2023 | 81.63 | 83.95 | 81.52 | 83.53 | 895,532 | +1.56(+1.90%) |
Oct 05, 2023 | 81.59 | 82.10 | 80.46 | 81.97 | 1,211,038 | +1.05(+1.29%) |
Oct 04, 2023 | 79.70 | 81.24 | 79.08 | 80.93 | 1,054,624 | +1.26(+1.58%) |
Oct 03, 2023 | 80.46 | 82.96 | 79.52 | 79.67 | 908,234 | -0.18(-0.23%) |
Oct 02, 2023 | 79.96 | 80.08 | 78.60 | 79.85 | 1,056,699 | -0.20(-0.25%) |
Sep 29, 2023 | 80.89 | 81.27 | 79.65 | 80.05 | 1,026,118 | -0.38(-0.47%) |
Sep 28, 2023 | 80.06 | 81.06 | 79.63 | 80.43 | 733,442 | +0.60(+0.75%) |
Sep 27, 2023 | 80.48 | 80.78 | 79.78 | 79.83 | 1,022,381 | -0.65(-0.81%) |
Sep 26, 2023 | 80.59 | 81.31 | 80.05 | 80.48 | 613,913 | -0.60(-0.74%) |
Sep 25, 2023 | 81.43 | 81.18 | 80.74 | 81.08 | 700,247 | -0.56(-0.68%) |
Sep 22, 2023 | 82.27 | 82.57 | 81.13 | 81.64 | 955,279 | -0.37(-0.45%) |
Sep 21, 2023 | 83.54 | 83.85 | 81.84 | 82.00 | 816,560 | -2.06(-2.45%) |
Sep 20, 2023 | 83.44 | 84.70 | 82.69 | 84.06 | 920,021 | +0.66(+0.79%) |
Sep 19, 2023 | 83.98 | 84.19 | 83.23 | 83.40 | 620,379 | -0.47(-0.56%) |
Sep 18, 2023 | 82.87 | 84.20 | 82.80 | 83.87 | 685,484 | +0.76(+0.91%) |
Sep 15, 2023 | 84.39 | 84.45 | 82.38 | 83.11 | 2,002,696 | -1.38(-1.63%) |
Sep 14, 2023 | 84.44 | 84.59 | 83.72 | 84.49 | 978,125 | +0.14(+0.17%) |
Sep 13, 2023 | 85.51 | 85.81 | 84.22 | 84.35 | 538,904 | -1.35(-1.57%) |
Sep 12, 2023 | 86.23 | 86.74 | 85.45 | 85.70 | 419,581 | -0.53(-0.61%) |
Sep 11, 2023 | 86.07 | 86.87 | 85.84 | 86.23 | 509,326 | +0.17(+0.20%) |
Sep 08, 2023 | 85.36 | 86.13 | 84.53 | 86.06 | 567,855 | +0.69(+0.81%) |
Sep 07, 2023 | 84.73 | 85.37 | 84.32 | 85.37 | 1,014,711 | +1.01(+1.19%) |
Sep 06, 2023 | 85.34 | 85.59 | 83.81 | 84.36 | 1,121,356 | -0.77(-0.90%) |
Sep 05, 2023 | 85.12 | 86.13 | 85.00 | 85.13 | 880,574 | -0.71(-0.83%) |
Sep 01, 2023 | 86.47 | 86.82 | 85.21 | 85.84 | 1,298,848 | -0.43(-0.50%) |
Aug 31, 2023 | 86.61 | 86.68 | 85.87 | 86.27 | 930,860 | -0.08(-0.09%) |
Aug 30, 2023 | 85.89 | 86.83 | 85.75 | 86.35 | 617,869 | +0.59(+0.69%) |
Aug 29, 2023 | 85.29 | 86.42 | 84.98 | 85.76 | 744,114 | +0.48(+0.56%) |
Aug 28, 2023 | 85.16 | 85.70 | 84.64 | 85.28 | 1,058,033 | +0.23(+0.27%) |
Aug 25, 2023 | 85.33 | 86.08 | 84.28 | 85.05 | 623,561 | -0.28(-0.33%) |
Aug 24, 2023 | 85.07 | 87.27 | 84.92 | 85.33 | 1,036,328 | +0.17(+0.20%) |
Aug 23, 2023 | 84.55 | 85.35 | 84.44 | 85.16 | 972,221 | +0.54(+0.64%) |
Aug 22, 2023 | 83.98 | 84.88 | 83.85 | 84.62 | 591,383 | +0.59(+0.70%) |
Aug 21, 2023 | 82.83 | 84.63 | 82.69 | 84.03 | 685,574 | +0.99(+1.19%) |
Aug 18, 2023 | 81.77 | 83.29 | 81.77 | 83.05 | 510,214 | +0.54(+0.65%) |
Aug 17, 2023 | 82.87 | 83.11 | 81.16 | 82.51 | 927,961 | -0.30(-0.36%) |
Aug 16, 2023 | 80.26 | 82.93 | 80.26 | 82.81 | 1,347,270 | +2.03(+2.52%) |
Aug 15, 2023 | 81.64 | 82.07 | 80.70 | 80.77 | 691,732 | -1.01(-1.23%) |
Aug 14, 2023 | 81.36 | 82.52 | 81.29 | 81.78 | 653,516 | +0.35(+0.43%) |
Aug 11, 2023 | 80.56 | 81.55 | 80.39 | 81.43 | 448,292 | +0.17(+0.21%) |
Aug 10, 2023 | 81.19 | 82.05 | 80.88 | 81.26 | 617,191 | +0.13(+0.16%) |
Aug 09, 2023 | 81.59 | 81.79 | 80.81 | 81.13 | 637,583 | -0.46(-0.56%) |
Aug 08, 2023 | 82.03 | 82.32 | 80.85 | 81.59 | 848,360 | -2.12(-2.54%) |
Aug 07, 2023 | 83.13 | 84.64 | 81.78 | 83.71 | 715,287 | +1.52(+1.84%) |
Aug 04, 2023 | 81.78 | 83.52 | 81.47 | 82.20 | 1,431,914 | +0.34(+0.41%) |
Aug 03, 2023 | 80.59 | 82.34 | 80.16 | 81.86 | 1,077,464 | +1.21(+1.50%) |
Aug 02, 2023 | 80.83 | 81.26 | 79.95 | 80.65 | 818,750 | -0.44(-0.54%) |
Aug 01, 2023 | 81.58 | 82.06 | 80.80 | 81.09 | 681,754 | -0.46(-0.56%) |
Jul 31, 2023 | 82.73 | 82.73 | 81.39 | 81.55 | 771,266 | -0.88(-1.06%) |
Jul 28, 2023 | 81.41 | 83.25 | 81.28 | 82.43 | 996,981 | +2.16(+2.70%) |
Jul 27, 2023 | 75.91 | 80.99 | 74.60 | 80.26 | 1,756,620 | +5.85(+7.87%) |
Jul 26, 2023 | 74.27 | 74.64 | 73.86 | 74.41 | 712,889 | +0.40(+0.54%) |
Jul 25, 2023 | 74.46 | 74.78 | 73.09 | 74.01 | 724,049 | -0.64(-0.85%) |
Jul 24, 2023 | 74.55 | 74.98 | 73.88 | 74.65 | 783,284 | +0.10(+0.13%) |
Jul 21, 2023 | 74.22 | 74.67 | 73.07 | 74.55 | 805,862 | +0.67(+0.90%) |
Jul 20, 2023 | 72.02 | 73.89 | 71.98 | 73.88 | 1,072,305 | +1.78(+2.48%) |
Jul 19, 2023 | 71.38 | 72.27 | 71.34 | 72.10 | 832,086 | +1.27(+1.79%) |
Jul 18, 2023 | 69.41 | 70.91 | 68.87 | 70.83 | 740,715 | +1.50(+2.16%) |
Jul 17, 2023 | 69.11 | 69.93 | 68.27 | 69.34 | 760,368 | +0.28(+0.40%) |
Jul 14, 2023 | 68.28 | 69.54 | 68.21 | 69.06 | 778,584 | +1.14(+1.67%) |
Jul 13, 2023 | 67.02 | 68.06 | 66.77 | 67.92 | 594,218 | +0.97(+1.44%) |
Jul 12, 2023 | 66.42 | 67.20 | 66.24 | 66.95 | 618,983 | +0.88(+1.33%) |
Jul 11, 2023 | 65.51 | 66.34 | 65.49 | 66.08 | 540,374 | +0.56(+0.85%) |
Jul 10, 2023 | 65.17 | 65.69 | 65.16 | 65.52 | 586,959 | +0.11(+0.17%) |
Jul 07, 2023 | 65.45 | 66.17 | 65.16 | 65.41 | 427,920 | -0.25(-0.38%) |
Jul 06, 2023 | 64.96 | 66.15 | 64.64 | 65.66 | 969,202 | +0.09(+0.14%) |
Jul 05, 2023 | 67.30 | 67.30 | 64.77 | 65.57 | 924,661 | -2.22(-3.28%) |
Jul 03, 2023 | 68.05 | 68.74 | 67.37 | 67.79 | 349,525 | -0.49(-0.72%) |
Jun 30, 2023 | 68.47 | 69.52 | 67.96 | 68.28 | 640,328 | +0.34(+0.50%) |
Jun 29, 2023 | 68.06 | 68.67 | 67.70 | 67.94 | 654,257 | -0.32(-0.47%) |
Jun 28, 2023 | 69.28 | 69.28 | 67.51 | 68.26 | 623,069 | -0.31(-0.45%) |
Jun 27, 2023 | 68.52 | 70.09 | 68.52 | 68.57 | 698,530 | +0.31(+0.45%) |
Jun 26, 2023 | 68.85 | 69.51 | 67.88 | 68.26 | 710,775 | -0.92(-1.33%) |
Jun 23, 2023 | 68.83 | 69.87 | 68.58 | 69.18 | 1,686,405 | +0.00(+0.00%) |
Jun 22, 2023 | 69.18 | 69.57 | 68.50 | 69.18 | 470,341 | -0.04(-0.06%) |
Jun 21, 2023 | 69.73 | 71.91 | 68.99 | 69.22 | 614,266 | -0.91(-1.29%) |
Jun 20, 2023 | 70.00 | 70.63 | 69.47 | 70.12 | 528,102 | -0.46(-0.65%) |
Jun 16, 2023 | 70.77 | 71.58 | 70.06 | 70.58 | 1,341,105 | -0.42(-0.59%) |
Jun 15, 2023 | 71.07 | 71.67 | 70.44 | 71.00 | 782,722 | -1.13(-1.56%) |
May 08, 2023 | 71.54 | 72.19 | 70.88 | 72.13 | 606,419 | +0.59(+0.82%) |
May 05, 2023 | 70.30 | 71.63 | 69.78 | 71.54 | 608,416 | +1.94(+2.79%) |
May 04, 2023 | 68.34 | 69.68 | 67.86 | 69.60 | 630,996 | +1.24(+1.82%) |
May 03, 2023 | 70.47 | 70.55 | 67.58 | 68.35 | 1,315,740 | -1.96(-2.79%) |
May 02, 2023 | 71.52 | 71.56 | 69.67 | 70.32 | 638,592 | -1.26(-1.77%) |
May 01, 2023 | 70.12 | 71.90 | 70.12 | 71.58 | 1,025,400 | +1.46(+2.09%) |
Apr 28, 2023 | 68.89 | 70.86 | 68.89 | 70.12 | 1,096,900 | +1.06(+1.53%) |
Apr 27, 2023 | 71.27 | 72.13 | 67.16 | 69.06 | 1,770,799 | -0.39(-0.56%) |
Apr 26, 2023 | 69.61 | 70.09 | 68.79 | 69.45 | 1,176,938 | -0.61(-0.87%) |
Apr 25, 2023 | 70.48 | 70.80 | 69.46 | 70.06 | 1,259,598 | -0.98(-1.37%) |
Apr 24, 2023 | 72.06 | 72.38 | 70.52 | 71.03 | 1,123,470 | -0.98(-1.36%) |
Apr 21, 2023 | 72.43 | 72.89 | 71.44 | 72.01 | 803,155 | -0.64(-0.88%) |
Apr 20, 2023 | 73.50 | 74.11 | 72.42 | 72.65 | 999,346 | -0.91(-1.23%) |
Apr 19, 2023 | 72.32 | 74.39 | 71.95 | 73.55 | 1,153,507 | +1.35(+1.88%) |
Apr 18, 2023 | 71.38 | 72.55 | 70.73 | 72.20 | 1,309,675 | +0.74(+1.03%) |
Apr 17, 2023 | 69.16 | 71.50 | 69.16 | 71.46 | 985,623 | +1.16(+1.64%) |
Apr 14, 2023 | 69.80 | 70.32 | 68.27 | 70.31 | 855,398 | +0.61(+0.87%) |
Apr 13, 2023 | 70.35 | 70.89 | 69.42 | 69.70 | 461,702 | -0.73(-1.03%) |
Apr 12, 2023 | 71.13 | 71.40 | 69.91 | 70.43 | 795,044 | -0.07(-0.10%) |
Apr 11, 2023 | 71.85 | 71.97 | 69.60 | 70.50 | 1,242,078 | -1.01(-1.41%) |
Apr 10, 2023 | 74.19 | 74.40 | 71.22 | 71.50 | 777,738 | -2.66(-3.59%) |
Apr 06, 2023 | 73.04 | 74.63 | 72.65 | 74.16 | 872,789 | +1.17(+1.60%) |
Apr 05, 2023 | 77.67 | 77.67 | 71.87 | 72.99 | 2,159,098 | -6.01(-7.61%) |
Apr 04, 2023 | 78.02 | 79.26 | 77.78 | 79.01 | 839,984 | +0.92(+1.17%) |
Apr 03, 2023 | 78.57 | 78.87 | 78.03 | 78.09 | 890,525 | -0.60(-0.76%) |
Mar 31, 2023 | 79.28 | 79.65 | 78.14 | 78.69 | 1,476,555 | +0.00(+0.00%) |
Mar 30, 2023 | 78.14 | 78.73 | 77.61 | 78.69 | 966,814 | +0.93(+1.19%) |
Mar 29, 2023 | 75.69 | 78.10 | 75.51 | 77.76 | 1,328,243 | +2.65(+3.53%) |
Mar 28, 2023 | 73.77 | 75.34 | 73.77 | 75.12 | 571,456 | +1.44(+1.96%) |
Mar 27, 2023 | 74.19 | 74.73 | 73.49 | 73.67 | 480,141 | -0.49(-0.66%) |
Mar 24, 2023 | 73.38 | 74.40 | 72.56 | 74.16 | 407,764 | +0.47(+0.64%) |
Mar 23, 2023 | 73.97 | 74.67 | 73.22 | 73.69 | 470,213 | -0.08(-0.11%) |
Mar 22, 2023 | 74.71 | 75.48 | 73.77 | 73.77 | 728,874 | -1.24(-1.66%) |
Mar 21, 2023 | 75.30 | 75.41 | 74.30 | 75.02 | 864,415 | +0.29(+0.39%) |
Mar 20, 2023 | 75.62 | 75.62 | 74.11 | 74.73 | 1,316,449 | -0.90(-1.19%) |
Mar 17, 2023 | 74.30 | 76.13 | 73.90 | 75.62 | 1,931,957 | +1.74(+2.36%) |
Mar 16, 2023 | 69.92 | 73.99 | 69.41 | 73.88 | 1,689,161 | +4.13(+5.93%) |
Mar 15, 2023 | 68.60 | 70.10 | 67.96 | 69.75 | 1,014,319 | +0.48(+0.69%) |
Mar 14, 2023 | 68.10 | 69.37 | 67.31 | 69.27 | 699,260 | +2.19(+3.27%) |
Mar 13, 2023 | 67.90 | 68.72 | 66.75 | 67.08 | 1,022,509 | -1.04(-1.52%) |
Mar 10, 2023 | 70.07 | 70.30 | 67.71 | 68.11 | 908,145 | -2.25(-3.20%) |
Mar 09, 2023 | 71.24 | 71.32 | 70.37 | 70.37 | 703,080 | -0.90(-1.26%) |
Mar 08, 2023 | 71.39 | 71.94 | 71.06 | 71.26 | 455,984 | -0.29(-0.40%) |
Mar 07, 2023 | 72.33 | 72.64 | 71.07 | 71.55 | 834,702 | -0.58(-0.80%) |
Mar 06, 2023 | 73.93 | 74.29 | 72.09 | 72.13 | 993,500 | -2.07(-2.79%) |
Mar 03, 2023 | 72.71 | 74.25 | 72.21 | 74.20 | 947,044 | +2.00(+2.77%) |
Mar 02, 2023 | 71.19 | 72.37 | 70.54 | 72.20 | 560,425 | +0.93(+1.30%) |