Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 88.15 | 88.65 | 87.80 | 88.26 | 8,330,513 | +0.78(+0.89%) |
Feb 28, 2024 | 86.07 | 87.90 | 85.97 | 87.49 | 5,695,930 | +0.87(+1.00%) |
Feb 27, 2024 | 86.95 | 87.31 | 86.31 | 86.62 | 5,406,194 | +0.17(+0.20%) |
Feb 26, 2024 | 87.15 | 87.62 | 86.28 | 86.45 | 5,668,469 | -0.99(-1.13%) |
Feb 23, 2024 | 87.60 | 87.87 | 87.14 | 87.44 | 5,605,176 | +0.11(+0.13%) |
Feb 22, 2024 | 87.47 | 87.84 | 87.17 | 87.33 | 5,282,390 | +0.06(+0.07%) |
Feb 21, 2024 | 87.02 | 87.31 | 86.56 | 87.27 | 5,120,448 | +0.64(+0.74%) |
Feb 20, 2024 | 86.46 | 87.04 | 85.94 | 86.63 | 5,845,219 | -0.14(-0.16%) |
Feb 16, 2024 | 86.61 | 87.30 | 86.12 | 86.77 | 7,294,369 | -0.94(-1.07%) |
Feb 15, 2024 | 86.47 | 87.81 | 86.47 | 87.71 | 5,372,528 | +1.93(+2.25%) |
Feb 14, 2024 | 85.46 | 86.23 | 85.09 | 85.77 | 7,196,983 | +0.78(+0.91%) |
Feb 13, 2024 | 84.93 | 85.11 | 83.92 | 85.00 | 10,381,071 | -1.76(-2.03%) |
Feb 12, 2024 | 87.03 | 87.48 | 86.60 | 86.76 | 3,830,582 | -0.06(-0.07%) |
Feb 09, 2024 | 86.69 | 86.99 | 85.88 | 86.82 | 5,148,048 | +0.05(+0.06%) |
Feb 08, 2024 | 85.89 | 86.97 | 85.89 | 86.77 | 4,598,001 | +0.60(+0.69%) |
Feb 07, 2024 | 86.56 | 86.61 | 85.62 | 86.17 | 5,428,096 | -0.02(-0.02%) |
Feb 06, 2024 | 85.16 | 86.39 | 84.89 | 86.19 | 10,726,277 | +1.18(+1.38%) |
Feb 05, 2024 | 85.76 | 85.82 | 84.83 | 85.02 | 12,298,980 | -1.76(-2.03%) |
Feb 02, 2024 | 87.04 | 87.45 | 85.45 | 86.78 | 15,877,000 | -1.20(-1.36%) |
Feb 01, 2024 | 86.54 | 88.02 | 85.90 | 87.98 | 12,171,841 | +1.55(+1.80%) |
Jan 31, 2024 | 87.62 | 88.13 | 86.21 | 86.42 | 9,912,501 | -0.82(-0.94%) |
Jan 30, 2024 | 87.60 | 87.93 | 87.03 | 87.24 | 4,953,852 | -0.85(-0.96%) |
Jan 29, 2024 | 87.52 | 88.17 | 87.19 | 88.08 | 4,017,790 | +0.61(+0.69%) |
Jan 26, 2024 | 87.85 | 88.11 | 87.24 | 87.48 | 3,719,481 | -0.28(-0.32%) |
Jan 25, 2024 | 87.81 | 88.15 | 87.28 | 87.76 | 5,056,823 | +1.14(+1.31%) |
Jan 24, 2024 | 88.85 | 88.85 | 86.59 | 86.62 | 5,482,604 | -1.29(-1.46%) |
Jan 23, 2024 | 88.74 | 89.02 | 87.57 | 87.91 | 4,425,808 | -0.54(-0.61%) |
Jan 22, 2024 | 88.23 | 89.34 | 88.05 | 88.44 | 5,696,089 | +0.46(+0.52%) |
Jan 19, 2024 | 87.22 | 88.30 | 86.59 | 87.99 | 7,778,495 | +0.97(+1.11%) |
Jan 18, 2024 | 87.66 | 87.98 | 86.45 | 87.02 | 6,440,251 | -0.59(-0.67%) |
Jan 17, 2024 | 88.02 | 89.08 | 86.66 | 87.61 | 8,962,066 | -1.59(-1.79%) |
Jan 16, 2024 | 89.36 | 89.74 | 88.87 | 89.20 | 7,117,213 | -0.63(-0.70%) |
Jan 12, 2024 | 90.20 | 90.40 | 89.35 | 89.83 | 5,270,859 | +0.58(+0.65%) |
Jan 11, 2024 | 89.75 | 89.85 | 88.76 | 89.25 | 6,274,228 | -0.80(-0.89%) |
Jan 10, 2024 | 90.18 | 90.48 | 89.75 | 90.05 | 5,232,069 | +0.07(+0.08%) |
Jan 09, 2024 | 89.81 | 90.35 | 89.30 | 89.98 | 5,368,676 | -0.63(-0.69%) |
Jan 08, 2024 | 89.16 | 90.64 | 89.04 | 90.61 | 4,960,673 | +1.29(+1.44%) |
Jan 05, 2024 | 88.82 | 90.03 | 88.34 | 89.32 | 6,917,023 | -0.20(-0.22%) |
Jan 04, 2024 | 89.73 | 90.09 | 89.13 | 89.52 | 6,327,677 | -0.16(-0.18%) |
Jan 03, 2024 | 91.04 | 91.10 | 89.49 | 89.68 | 7,172,697 | -2.19(-2.39%) |
Jan 02, 2024 | 90.66 | 91.97 | 90.37 | 91.87 | 4,631,374 | +0.81(+0.89%) |
Dec 29, 2023 | 91.57 | 91.88 | 90.97 | 91.06 | 4,872,898 | -1.05(-1.14%) |
Dec 28, 2023 | 91.39 | 92.11 | 91.33 | 92.11 | 4,159,497 | +0.51(+0.55%) |
Dec 27, 2023 | 91.29 | 91.61 | 90.81 | 91.60 | 5,543,962 | +0.48(+0.52%) |
Dec 26, 2023 | 90.50 | 91.33 | 90.32 | 91.12 | 3,105,852 | +0.69(+0.76%) |
Dec 22, 2023 | 90.43 | 91.09 | 89.98 | 90.44 | 4,755,430 | +0.30(+0.33%) |
Dec 21, 2023 | 90.07 | 90.31 | 89.11 | 90.14 | 6,921,527 | +0.85(+0.95%) |
Dec 20, 2023 | 90.44 | 91.07 | 89.23 | 89.29 | 7,925,424 | -1.18(-1.30%) |
Dec 19, 2023 | 90.20 | 90.67 | 90.03 | 90.47 | 6,837,094 | +0.60(+0.67%) |
Dec 18, 2023 | 90.39 | 90.50 | 89.67 | 89.87 | 7,181,423 | -0.14(-0.15%) |
Dec 15, 2023 | 91.03 | 91.03 | 89.26 | 90.00 | 12,376,914 | -1.14(-1.25%) |
Dec 14, 2023 | 90.11 | 91.72 | 90.11 | 91.14 | 10,743,577 | +2.45(+2.76%) |
Dec 13, 2023 | 85.55 | 88.96 | 85.33 | 88.69 | 11,332,668 | +3.19(+3.73%) |
Dec 12, 2023 | 85.40 | 85.73 | 84.96 | 85.50 | 5,227,155 | +0.06(+0.07%) |
Dec 11, 2023 | 84.95 | 85.60 | 84.78 | 85.44 | 4,400,672 | +0.20(+0.23%) |
Dec 08, 2023 | 85.07 | 85.46 | 84.37 | 85.24 | 5,545,017 | -0.18(-0.21%) |
Dec 07, 2023 | 85.19 | 85.67 | 84.84 | 85.42 | 8,903,053 | +0.29(+0.34%) |
Dec 06, 2023 | 85.88 | 86.45 | 85.12 | 85.13 | 11,010,291 | -0.38(-0.44%) |
Dec 05, 2023 | 85.61 | 85.72 | 85.07 | 85.51 | 13,361,634 | -0.52(-0.61%) |
Dec 04, 2023 | 84.98 | 86.03 | 84.92 | 86.03 | 13,624,955 | +0.51(+0.60%) |
Dec 01, 2023 | 83.50 | 85.52 | 83.26 | 85.52 | 17,229,666 | +1.96(+2.34%) |
Nov 30, 2023 | 82.85 | 83.61 | 82.59 | 83.56 | 8,208,695 | +0.63(+0.76%) |
Nov 29, 2023 | 82.93 | 83.66 | 82.83 | 82.93 | 6,437,617 | +0.60(+0.73%) |
Nov 28, 2023 | 81.61 | 82.42 | 81.18 | 82.33 | 7,476,867 | +0.48(+0.59%) |
Nov 27, 2023 | 81.60 | 82.25 | 81.19 | 81.84 | 6,545,814 | +0.30(+0.36%) |
Nov 24, 2023 | 81.07 | 81.55 | 80.69 | 81.55 | 2,342,801 | +0.30(+0.36%) |
Nov 22, 2023 | 81.48 | 81.84 | 80.90 | 81.25 | 4,356,663 | +0.31(+0.38%) |
Nov 21, 2023 | 81.01 | 81.19 | 80.68 | 80.95 | 4,788,816 | -0.40(-0.49%) |
Nov 20, 2023 | 80.61 | 81.37 | 80.04 | 81.34 | 6,245,624 | +0.63(+0.78%) |
Nov 17, 2023 | 81.55 | 81.59 | 80.45 | 80.71 | 4,635,667 | -0.16(-0.20%) |
Nov 16, 2023 | 81.20 | 81.35 | 80.64 | 80.87 | 6,701,842 | -0.09(-0.11%) |
Nov 15, 2023 | 80.57 | 81.64 | 80.43 | 80.96 | 8,025,177 | +0.23(+0.28%) |
Nov 14, 2023 | 79.07 | 81.41 | 78.59 | 80.73 | 15,944,397 | +4.12(+5.38%) |
Nov 13, 2023 | 76.68 | 76.88 | 76.13 | 76.61 | 4,867,896 | -0.63(-0.82%) |
Nov 10, 2023 | 77.07 | 77.36 | 76.32 | 77.24 | 5,484,941 | +0.76(+0.99%) |
Nov 09, 2023 | 77.98 | 78.02 | 76.32 | 76.48 | 9,181,438 | -1.22(-1.58%) |
Nov 08, 2023 | 77.67 | 77.93 | 77.36 | 77.71 | 6,562,243 | +0.38(+0.49%) |
Nov 07, 2023 | 77.87 | 78.01 | 77.19 | 77.33 | 8,665,980 | -0.68(-0.87%) |
Nov 06, 2023 | 79.06 | 79.06 | 77.55 | 78.01 | 8,537,957 | -1.05(-1.32%) |
Nov 03, 2023 | 78.58 | 80.13 | 78.53 | 79.06 | 10,307,480 | +1.78(+2.30%) |
Nov 02, 2023 | 75.92 | 77.54 | 75.72 | 77.28 | 9,300,190 | +2.36(+3.15%) |
Nov 01, 2023 | 74.44 | 74.94 | 74.03 | 74.92 | 10,925,421 | +0.50(+0.68%) |
Oct 31, 2023 | 73.70 | 74.46 | 73.04 | 74.42 | 8,782,826 | +1.35(+1.85%) |
Oct 30, 2023 | 73.30 | 73.64 | 72.00 | 73.06 | 8,411,661 | +0.34(+0.46%) |
Oct 27, 2023 | 74.16 | 74.16 | 72.46 | 72.73 | 9,774,548 | -1.10(-1.49%) |
Oct 26, 2023 | 72.73 | 74.33 | 72.71 | 73.82 | 11,089,884 | +1.43(+1.98%) |
Oct 25, 2023 | 73.30 | 73.54 | 72.28 | 72.39 | 8,337,214 | -1.62(-2.19%) |
Oct 24, 2023 | 73.40 | 74.22 | 73.21 | 74.01 | 8,264,706 | +0.87(+1.19%) |
Oct 23, 2023 | 73.28 | 74.16 | 72.94 | 73.14 | 8,914,575 | -0.70(-0.95%) |
Oct 20, 2023 | 74.46 | 74.95 | 73.81 | 73.84 | 9,438,224 | -0.48(-0.65%) |
Oct 19, 2023 | 75.54 | 76.14 | 74.20 | 74.33 | 12,348,928 | -1.82(-2.39%) |
Oct 18, 2023 | 77.31 | 77.54 | 76.10 | 76.14 | 8,829,732 | -1.70(-2.18%) |
Oct 17, 2023 | 77.31 | 78.85 | 77.31 | 77.84 | 10,791,246 | -0.22(-0.28%) |
Oct 16, 2023 | 77.79 | 78.25 | 76.87 | 78.06 | 6,620,554 | +0.89(+1.15%) |
Oct 13, 2023 | 77.78 | 77.90 | 76.81 | 77.17 | 8,731,002 | -0.08(-0.10%) |
Oct 12, 2023 | 78.45 | 78.45 | 76.91 | 77.25 | 9,771,487 | -1.22(-1.56%) |
Oct 11, 2023 | 77.74 | 78.49 | 77.55 | 78.48 | 6,442,175 | +1.42(+1.85%) |
Oct 10, 2023 | 76.74 | 77.74 | 76.36 | 77.05 | 6,068,005 | +0.25(+0.32%) |
Oct 09, 2023 | 75.45 | 77.00 | 75.40 | 76.81 | 8,246,626 | +0.97(+1.28%) |
Oct 06, 2023 | 75.03 | 76.37 | 74.30 | 75.84 | 7,700,067 | +0.16(+0.21%) |
Oct 05, 2023 | 75.22 | 75.76 | 74.75 | 75.68 | 6,738,079 | +0.57(+0.76%) |
Oct 04, 2023 | 74.84 | 75.20 | 73.79 | 75.11 | 8,078,409 | +0.81(+1.09%) |
Oct 03, 2023 | 75.36 | 75.64 | 74.10 | 74.30 | 10,416,400 | -1.47(-1.94%) |
Oct 02, 2023 | 76.95 | 77.24 | 75.29 | 75.77 | 12,033,536 | -1.42(-1.84%) |
Sep 29, 2023 | 78.27 | 78.29 | 76.77 | 77.19 | 8,872,529 | +0.26(+0.33%) |
Sep 28, 2023 | 76.52 | 77.23 | 76.33 | 76.94 | 8,535,080 | +0.75(+0.99%) |
Sep 27, 2023 | 77.16 | 77.43 | 75.81 | 76.18 | 8,820,047 | -0.55(-0.72%) |
Sep 26, 2023 | 77.64 | 77.90 | 76.54 | 76.74 | 7,821,070 | -1.44(-1.84%) |
Sep 25, 2023 | 77.96 | 78.29 | 77.96 | 78.18 | 6,212,215 | -0.15(-0.19%) |
Sep 22, 2023 | 78.88 | 79.37 | 78.27 | 78.33 | 8,902,936 | -0.48(-0.61%) |
Sep 21, 2023 | 81.21 | 81.25 | 78.80 | 78.80 | 9,224,384 | -2.88(-3.53%) |
Sep 20, 2023 | 82.16 | 82.68 | 81.69 | 81.69 | 5,777,686 | +0.09(+0.11%) |
Sep 19, 2023 | 81.91 | 82.24 | 81.36 | 81.60 | 4,494,242 | -0.37(-0.45%) |
Sep 18, 2023 | 82.64 | 82.68 | 81.79 | 81.97 | 5,101,034 | -0.64(-0.78%) |
Sep 15, 2023 | 82.60 | 82.93 | 82.36 | 82.61 | 6,651,643 | -0.44(-0.53%) |
Sep 14, 2023 | 82.27 | 83.19 | 82.14 | 83.05 | 5,985,301 | +1.51(+1.86%) |
Sep 13, 2023 | 82.36 | 82.46 | 81.31 | 81.54 | 5,570,229 | -0.88(-1.07%) |
Sep 12, 2023 | 82.27 | 82.53 | 81.79 | 82.42 | 4,625,347 | +0.10(+0.12%) |
Sep 11, 2023 | 82.43 | 82.62 | 81.97 | 82.32 | 4,181,295 | +0.00(+0.00%) |
Sep 08, 2023 | 82.97 | 83.00 | 82.19 | 82.32 | 4,361,846 | -0.42(-0.51%) |
Sep 07, 2023 | 82.13 | 83.10 | 81.98 | 82.74 | 5,385,825 | +0.54(+0.65%) |
Sep 06, 2023 | 82.36 | 82.56 | 81.59 | 82.20 | 5,459,030 | -0.17(-0.20%) |
Sep 05, 2023 | 83.13 | 83.36 | 82.37 | 82.37 | 6,721,993 | -1.04(-1.24%) |
Sep 01, 2023 | 83.73 | 84.10 | 83.14 | 83.41 | 5,907,223 | +0.05(+0.06%) |
Aug 31, 2023 | 83.85 | 83.95 | 83.14 | 83.36 | 4,569,256 | -0.48(-0.57%) |
Aug 30, 2023 | 83.50 | 84.05 | 83.45 | 83.84 | 5,793,189 | +0.31(+0.37%) |
Aug 29, 2023 | 82.59 | 83.57 | 82.25 | 83.52 | 6,788,630 | +1.00(+1.21%) |
Aug 28, 2023 | 82.28 | 83.00 | 82.20 | 82.53 | 4,585,704 | +0.68(+0.84%) |
Aug 25, 2023 | 81.91 | 82.38 | 81.47 | 81.84 | 5,926,936 | +0.15(+0.18%) |
Aug 24, 2023 | 82.27 | 83.17 | 81.68 | 81.70 | 5,548,151 | -0.35(-0.43%) |
Aug 23, 2023 | 81.30 | 82.16 | 81.15 | 82.05 | 5,253,516 | +1.30(+1.61%) |
Aug 22, 2023 | 80.85 | 81.09 | 80.49 | 80.75 | 5,381,922 | +0.26(+0.33%) |
Aug 21, 2023 | 81.07 | 81.12 | 79.85 | 80.48 | 4,859,518 | -0.71(-0.88%) |
Aug 18, 2023 | 80.47 | 81.40 | 80.21 | 81.20 | 5,318,263 | +0.20(+0.24%) |
Aug 17, 2023 | 81.76 | 82.22 | 80.94 | 81.00 | 6,049,778 | -0.57(-0.69%) |
Aug 16, 2023 | 82.60 | 82.72 | 81.55 | 81.57 | 5,421,306 | -0.94(-1.14%) |
Aug 15, 2023 | 82.87 | 83.17 | 82.42 | 82.51 | 4,563,398 | -1.00(-1.19%) |
Aug 14, 2023 | 83.87 | 83.93 | 83.25 | 83.50 | 3,875,485 | -0.59(-0.70%) |
Aug 11, 2023 | 83.53 | 84.18 | 83.36 | 84.09 | 3,420,650 | +0.17(+0.20%) |
Aug 10, 2023 | 84.61 | 85.10 | 83.69 | 83.92 | 4,285,896 | -0.32(-0.38%) |
Aug 09, 2023 | 83.98 | 84.69 | 83.67 | 84.25 | 3,942,205 | +0.04(+0.05%) |
Aug 08, 2023 | 84.03 | 84.45 | 83.46 | 84.21 | 4,285,650 | -0.57(-0.67%) |
Aug 07, 2023 | 83.86 | 84.81 | 83.86 | 84.77 | 4,761,535 | +1.02(+1.21%) |
Aug 04, 2023 | 84.09 | 84.99 | 83.49 | 83.76 | 8,251,705 | -0.64(-0.76%) |
Aug 03, 2023 | 84.53 | 84.72 | 83.26 | 84.40 | 8,697,011 | -0.94(-1.10%) |
Aug 02, 2023 | 85.31 | 85.58 | 84.85 | 85.34 | 6,654,220 | -0.50(-0.58%) |
Aug 01, 2023 | 85.79 | 86.17 | 85.44 | 85.84 | 7,030,488 | -0.17(-0.19%) |
Jul 31, 2023 | 85.68 | 86.50 | 85.49 | 86.00 | 6,702,708 | +0.49(+0.57%) |
Jul 28, 2023 | 86.79 | 86.87 | 85.34 | 85.52 | 5,950,735 | -0.17(-0.19%) |
Jul 27, 2023 | 87.96 | 88.24 | 85.59 | 85.68 | 10,888,591 | -1.92(-2.20%) |
Jul 26, 2023 | 87.09 | 87.74 | 87.05 | 87.61 | 7,308,818 | +0.45(+0.52%) |
Jul 25, 2023 | 87.66 | 88.05 | 87.11 | 87.16 | 6,785,115 | -0.62(-0.70%) |
Jul 24, 2023 | 87.18 | 87.85 | 87.03 | 87.77 | 5,852,416 | +0.70(+0.81%) |
Jul 21, 2023 | 86.88 | 87.30 | 86.65 | 87.07 | 6,726,771 | +0.40(+0.46%) |
Jul 20, 2023 | 86.59 | 86.68 | 85.56 | 86.67 | 6,932,116 | -0.26(-0.30%) |
Jul 19, 2023 | 86.64 | 87.32 | 86.41 | 86.93 | 5,992,691 | +0.95(+1.10%) |
Jul 18, 2023 | 86.78 | 86.78 | 85.24 | 85.98 | 7,468,871 | -0.51(-0.59%) |
Jul 17, 2023 | 86.78 | 87.16 | 86.36 | 86.49 | 4,154,956 | -0.59(-0.67%) |
Jul 14, 2023 | 87.13 | 87.30 | 86.48 | 87.08 | 5,699,073 | -0.13(-0.15%) |
Jul 13, 2023 | 86.62 | 87.21 | 86.09 | 87.20 | 6,007,823 | +0.61(+0.70%) |
Jul 12, 2023 | 87.16 | 87.38 | 86.52 | 86.60 | 7,861,432 | +0.47(+0.54%) |
Jul 11, 2023 | 85.27 | 86.17 | 85.00 | 86.13 | 4,397,078 | +1.14(+1.34%) |
Jul 10, 2023 | 84.42 | 85.07 | 84.18 | 84.99 | 5,547,917 | +0.35(+0.42%) |
Jul 07, 2023 | 84.47 | 85.17 | 84.23 | 84.64 | 6,899,634 | -0.22(-0.26%) |
Jul 06, 2023 | 84.43 | 84.97 | 83.29 | 84.86 | 7,298,209 | -0.68(-0.80%) |
Jul 05, 2023 | 85.10 | 86.03 | 84.38 | 85.54 | 6,441,317 | +0.29(+0.34%) |
Jul 03, 2023 | 84.43 | 85.66 | 84.08 | 85.25 | 3,996,036 | +0.72(+0.86%) |
Jun 30, 2023 | 84.92 | 85.02 | 83.47 | 84.53 | 6,451,285 | +0.42(+0.50%) |
Jun 29, 2023 | 83.00 | 84.11 | 82.65 | 84.11 | 5,890,524 | +0.84(+1.01%) |
Jun 28, 2023 | 83.18 | 83.46 | 82.56 | 83.27 | 5,359,424 | +0.13(+0.15%) |
Jun 27, 2023 | 82.46 | 83.35 | 81.92 | 83.14 | 5,165,019 | +0.99(+1.20%) |
Jun 26, 2023 | 80.39 | 82.24 | 80.27 | 82.16 | 5,150,298 | +1.83(+2.27%) |
Jun 23, 2023 | 81.09 | 81.62 | 80.31 | 80.33 | 6,877,084 | -1.04(-1.27%) |
Jun 22, 2023 | 82.69 | 82.69 | 80.92 | 81.36 | 7,483,041 | -1.21(-1.47%) |
Jun 21, 2023 | 82.50 | 82.84 | 81.88 | 82.58 | 6,362,167 | -0.36(-0.44%) |
Jun 20, 2023 | 83.45 | 83.61 | 82.39 | 82.94 | 6,128,317 | -0.88(-1.05%) |
Jun 16, 2023 | 84.16 | 84.57 | 83.66 | 83.82 | 8,000,276 | -0.03(-0.03%) |
Jun 15, 2023 | 83.03 | 84.03 | 83.84 | 7,434,398 | +1.54(+1.87%) | |
May 08, 2023 | 82.52 | 82.82 | 81.97 | 82.31 | 3,615,160 | -0.47(-0.56%) |
May 05, 2023 | 82.05 | 82.93 | 81.90 | 82.77 | 6,192,713 | +1.35(+1.66%) |
May 04, 2023 | 80.77 | 81.93 | 80.26 | 81.42 | 7,001,604 | +0.66(+0.82%) |
May 03, 2023 | 81.58 | 82.36 | 80.69 | 80.76 | 6,696,272 | -0.39(-0.48%) |
May 02, 2023 | 82.34 | 82.53 | 80.60 | 81.15 | 6,133,210 | -1.41(-1.71%) |
May 01, 2023 | 82.99 | 83.50 | 82.44 | 82.56 | 4,515,546 | -0.74(-0.89%) |
Apr 28, 2023 | 82.53 | 83.66 | 82.29 | 83.30 | 5,392,225 | +0.98(+1.19%) |
Apr 27, 2023 | 80.58 | 82.53 | 80.50 | 82.32 | 6,520,223 | +1.97(+2.46%) |
Apr 26, 2023 | 80.91 | 81.63 | 80.20 | 80.34 | 5,091,705 | -0.63(-0.78%) |
Apr 25, 2023 | 81.35 | 81.65 | 80.91 | 80.97 | 3,990,753 | -0.87(-1.06%) |
Apr 24, 2023 | 82.13 | 82.42 | 81.13 | 81.84 | 4,393,115 | -0.23(-0.28%) |
Apr 21, 2023 | 81.92 | 82.43 | 81.37 | 82.07 | 5,175,386 | +0.17(+0.20%) |
Apr 20, 2023 | 82.33 | 82.37 | 81.60 | 81.91 | 4,571,239 | -0.85(-1.02%) |
Apr 19, 2023 | 81.91 | 82.99 | 81.61 | 82.75 | 5,175,479 | +0.41(+0.50%) |
Apr 18, 2023 | 82.61 | 82.61 | 81.88 | 82.34 | 4,378,773 | -0.16(-0.19%) |
Apr 17, 2023 | 80.86 | 82.50 | 80.84 | 82.50 | 6,351,349 | +1.75(+2.17%) |
Apr 14, 2023 | 82.22 | 82.59 | 80.22 | 80.75 | 7,582,466 | -1.32(-1.61%) |
Apr 13, 2023 | 82.47 | 82.47 | 81.30 | 82.07 | 4,978,388 | -0.23(-0.28%) |
Apr 12, 2023 | 83.50 | 83.54 | 82.23 | 82.31 | 6,760,244 | -0.41(-0.49%) |
Apr 11, 2023 | 82.52 | 83.34 | 82.16 | 82.71 | 6,669,428 | +0.44(+0.53%) |
Apr 10, 2023 | 81.45 | 82.33 | 81.06 | 82.28 | 7,607,306 | +0.40(+0.49%) |
Apr 06, 2023 | 81.69 | 81.96 | 81.02 | 81.88 | 14,305,637 | +0.50(+0.61%) |
Apr 05, 2023 | 81.55 | 82.16 | 81.31 | 81.38 | 13,932,128 | -0.45(-0.55%) |
Apr 04, 2023 | 82.06 | 82.21 | 81.28 | 81.83 | 14,574,415 | -0.06(-0.07%) |
Apr 03, 2023 | 82.44 | 83.03 | 81.45 | 81.89 | 16,942,150 | -0.65(-0.79%) |
Mar 31, 2023 | 81.29 | 82.74 | 81.15 | 82.54 | 10,161,874 | +1.70(+2.10%) |
Mar 30, 2023 | 80.69 | 81.08 | 80.48 | 80.84 | 7,513,337 | +1.00(+1.25%) |
Mar 29, 2023 | 79.14 | 79.96 | 78.92 | 79.84 | 6,317,910 | +1.75(+2.24%) |
Mar 28, 2023 | 77.78 | 78.51 | 77.53 | 78.09 | 5,303,322 | -0.25(-0.32%) |
Mar 27, 2023 | 79.03 | 79.21 | 78.26 | 78.34 | 6,106,290 | -0.11(-0.14%) |
Mar 24, 2023 | 76.16 | 78.48 | 75.93 | 78.45 | 10,631,823 | +1.91(+2.49%) |
Mar 23, 2023 | 77.37 | 78.37 | 76.23 | 76.54 | 10,316,186 | -0.46(-0.59%) |
Mar 22, 2023 | 79.40 | 79.40 | 76.94 | 77.00 | 11,953,452 | -2.77(-3.48%) |
Mar 21, 2023 | 80.78 | 80.88 | 79.11 | 79.77 | 8,336,717 | -0.45(-0.57%) |
Mar 20, 2023 | 79.62 | 80.50 | 79.18 | 80.23 | 10,265,560 | +0.90(+1.13%) |
Mar 17, 2023 | 80.66 | 80.88 | 79.18 | 79.33 | 12,230,963 | -1.82(-2.24%) |
Mar 16, 2023 | 80.58 | 81.47 | 79.70 | 81.14 | 12,097,885 | +0.02(+0.02%) |
Mar 15, 2023 | 80.30 | 81.47 | 79.93 | 81.12 | 16,284,279 | -0.14(-0.18%) |
Mar 14, 2023 | 81.74 | 82.17 | 80.41 | 81.27 | 10,238,078 | +0.80(+1.00%) |
Mar 13, 2023 | 78.89 | 81.54 | 78.70 | 80.47 | 21,073,508 | +1.10(+1.39%) |
Mar 10, 2023 | 81.91 | 82.16 | 79.00 | 79.37 | 16,205,444 | -2.70(-3.29%) |
Mar 09, 2023 | 84.06 | 84.23 | 81.90 | 82.06 | 8,294,256 | -1.95(-2.32%) |
Mar 08, 2023 | 83.27 | 84.52 | 82.99 | 84.01 | 7,110,286 | +0.98(+1.18%) |
Mar 07, 2023 | 85.07 | 85.10 | 82.93 | 83.04 | 7,927,603 | -2.00(-2.35%) |
Mar 06, 2023 | 85.73 | 85.82 | 84.88 | 85.04 | 6,216,661 | -0.34(-0.40%) |
Mar 03, 2023 | 84.58 | 85.54 | 84.43 | 85.38 | 6,252,487 | +1.37(+1.63%) |
Mar 02, 2023 | 82.44 | 84.16 | 82.34 | 84.01 | 6,682,508 | +0.99(+1.19%) |