Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 65.19 | 66.14 | 64.44 | 65.03 | 835,736 | +0.66(+1.02%) |
Feb 28, 2024 | 64.42 | 64.85 | 64.03 | 64.37 | 379,078 | -0.49(-0.75%) |
Feb 27, 2024 | 64.42 | 65.12 | 63.82 | 64.86 | 420,711 | +1.15(+1.80%) |
Feb 26, 2024 | 64.09 | 65.21 | 63.17 | 63.71 | 674,396 | -0.60(-0.93%) |
Feb 23, 2024 | 63.92 | 64.99 | 63.30 | 64.31 | 429,483 | +0.44(+0.69%) |
Feb 22, 2024 | 64.68 | 65.64 | 62.61 | 63.87 | 1,036,262 | -3.22(-4.81%) |
Feb 21, 2024 | 65.83 | 67.15 | 65.58 | 67.10 | 682,956 | +0.38(+0.57%) |
Feb 20, 2024 | 66.53 | 67.37 | 66.17 | 66.72 | 442,356 | -0.28(-0.42%) |
Feb 16, 2024 | 66.36 | 68.20 | 66.11 | 67.00 | 406,166 | -0.24(-0.36%) |
Feb 15, 2024 | 65.39 | 67.51 | 65.27 | 67.24 | 374,970 | +2.02(+3.09%) |
Feb 14, 2024 | 64.79 | 65.66 | 64.29 | 65.22 | 342,578 | +1.01(+1.57%) |
Feb 13, 2024 | 65.37 | 65.84 | 63.94 | 64.21 | 450,824 | -3.20(-4.75%) |
Feb 12, 2024 | 65.21 | 67.88 | 65.21 | 67.42 | 364,270 | +2.47(+3.80%) |
Feb 09, 2024 | 64.03 | 65.31 | 64.00 | 64.95 | 320,888 | +1.03(+1.61%) |
Feb 08, 2024 | 64.86 | 64.86 | 63.46 | 63.92 | 378,258 | -1.45(-2.21%) |
Feb 07, 2024 | 65.90 | 66.24 | 64.94 | 65.37 | 483,855 | -0.08(-0.12%) |
Feb 06, 2024 | 63.96 | 65.60 | 63.74 | 65.45 | 468,345 | +1.36(+2.12%) |
Feb 05, 2024 | 64.30 | 64.69 | 63.44 | 64.09 | 387,350 | -1.34(-2.04%) |
Feb 02, 2024 | 64.94 | 66.01 | 63.92 | 65.43 | 365,228 | -0.84(-1.27%) |
Feb 01, 2024 | 65.25 | 66.42 | 64.89 | 66.27 | 373,854 | +1.71(+2.64%) |
Jan 31, 2024 | 66.00 | 66.47 | 64.31 | 64.56 | 562,825 | -0.96(-1.46%) |
Jan 30, 2024 | 65.75 | 66.09 | 65.25 | 65.52 | 577,232 | -0.48(-0.73%) |
Jan 29, 2024 | 65.14 | 66.04 | 64.39 | 66.00 | 422,873 | +1.03(+1.58%) |
Jan 26, 2024 | 66.87 | 67.02 | 64.90 | 64.97 | 312,889 | -1.25(-1.88%) |
Jan 25, 2024 | 65.88 | 67.04 | 65.42 | 66.22 | 563,152 | +0.85(+1.30%) |
Jan 24, 2024 | 67.34 | 67.35 | 65.20 | 65.37 | 548,458 | -0.99(-1.49%) |
Jan 23, 2024 | 68.17 | 68.17 | 66.35 | 66.36 | 518,317 | -0.86(-1.28%) |
Jan 22, 2024 | 66.95 | 68.36 | 66.46 | 67.22 | 378,879 | +0.64(+0.96%) |
Jan 19, 2024 | 66.63 | 66.63 | 65.08 | 66.58 | 526,781 | +0.01(+0.02%) |
Jan 18, 2024 | 66.53 | 66.98 | 65.42 | 66.57 | 510,866 | +0.51(+0.77%) |
Jan 17, 2024 | 66.03 | 66.54 | 65.33 | 66.06 | 567,859 | -0.86(-1.28%) |
Jan 16, 2024 | 69.19 | 69.08 | 66.90 | 66.92 | 597,829 | -2.90(-4.16%) |
Jan 12, 2024 | 71.28 | 71.62 | 69.39 | 69.82 | 360,924 | -0.68(-0.96%) |
Jan 11, 2024 | 70.87 | 70.87 | 69.03 | 70.50 | 529,974 | -0.83(-1.16%) |
Jan 10, 2024 | 72.10 | 72.37 | 70.96 | 71.33 | 497,674 | -1.04(-1.43%) |
Jan 09, 2024 | 72.73 | 73.29 | 72.11 | 72.37 | 399,310 | -1.20(-1.63%) |
Jan 08, 2024 | 72.50 | 73.81 | 72.20 | 73.57 | 299,976 | +0.42(+0.57%) |
Jan 05, 2024 | 73.87 | 75.14 | 73.05 | 73.15 | 383,574 | -1.45(-1.94%) |
Jan 04, 2024 | 75.07 | 75.20 | 73.32 | 74.59 | 446,011 | -0.77(-1.02%) |
Jan 03, 2024 | 75.40 | 75.93 | 74.37 | 75.36 | 442,324 | -0.93(-1.22%) |
Jan 02, 2024 | 75.51 | 76.74 | 74.97 | 76.29 | 356,745 | +0.64(+0.84%) |
Dec 29, 2023 | 76.60 | 76.94 | 75.61 | 75.65 | 337,810 | -1.29(-1.67%) |
Dec 28, 2023 | 76.46 | 77.11 | 76.26 | 76.94 | 264,633 | +0.10(+0.13%) |
Dec 27, 2023 | 76.71 | 77.48 | 76.31 | 76.84 | 186,380 | +0.22(+0.29%) |
Dec 26, 2023 | 75.60 | 77.05 | 75.16 | 76.62 | 201,437 | +0.87(+1.15%) |
Dec 22, 2023 | 74.87 | 76.68 | 74.87 | 75.75 | 411,937 | +1.24(+1.66%) |
Dec 21, 2023 | 74.44 | 74.84 | 73.92 | 74.51 | 314,620 | +1.10(+1.50%) |
Dec 20, 2023 | 75.49 | 75.77 | 73.37 | 73.42 | 448,540 | -2.11(-2.79%) |
Dec 19, 2023 | 74.81 | 76.01 | 74.63 | 75.52 | 355,928 | +1.49(+2.01%) |
Dec 18, 2023 | 75.84 | 75.89 | 73.88 | 74.03 | 435,118 | -1.76(-2.32%) |
Dec 15, 2023 | 75.60 | 76.62 | 75.09 | 75.79 | 1,107,316 | -0.01(-0.01%) |
Dec 14, 2023 | 74.62 | 78.01 | 74.43 | 75.80 | 794,645 | +2.68(+3.66%) |
Dec 13, 2023 | 69.20 | 73.52 | 69.00 | 73.13 | 432,493 | +3.86(+5.58%) |
Dec 12, 2023 | 70.29 | 70.31 | 68.55 | 69.26 | 310,309 | -0.26(-0.37%) |
Dec 11, 2023 | 69.86 | 70.53 | 69.27 | 69.52 | 434,686 | -1.03(-1.46%) |
Dec 08, 2023 | 70.34 | 70.82 | 69.99 | 70.55 | 199,485 | +0.06(+0.08%) |
Dec 07, 2023 | 69.47 | 71.04 | 69.10 | 70.49 | 356,007 | +1.00(+1.44%) |
Dec 06, 2023 | 69.30 | 70.76 | 69.06 | 69.49 | 470,130 | +0.92(+1.34%) |
Dec 05, 2023 | 69.45 | 69.48 | 68.32 | 68.57 | 358,970 | -1.10(-1.58%) |
Dec 04, 2023 | 69.13 | 70.61 | 69.13 | 69.67 | 462,533 | +0.20(+0.29%) |
Dec 01, 2023 | 67.19 | 69.51 | 66.59 | 69.47 | 599,574 | +2.28(+3.39%) |
Nov 30, 2023 | 67.41 | 67.99 | 66.62 | 67.20 | 497,506 | -0.66(-0.97%) |
Nov 29, 2023 | 67.31 | 68.83 | 67.31 | 67.86 | 494,570 | +0.66(+0.98%) |
Nov 28, 2023 | 65.57 | 67.60 | 65.23 | 67.20 | 638,550 | +1.82(+2.78%) |
Nov 27, 2023 | 66.17 | 66.23 | 65.07 | 65.38 | 448,915 | -0.95(-1.43%) |
Nov 24, 2023 | 66.59 | 67.47 | 66.16 | 66.33 | 196,890 | -0.55(-0.82%) |
Nov 22, 2023 | 66.43 | 67.26 | 66.35 | 66.88 | 564,082 | +1.24(+1.89%) |
Nov 21, 2023 | 65.30 | 65.73 | 64.51 | 65.64 | 374,942 | -0.13(-0.20%) |
Nov 20, 2023 | 64.53 | 65.99 | 64.02 | 65.77 | 572,287 | +1.32(+2.04%) |
Nov 17, 2023 | 65.61 | 65.76 | 63.82 | 64.45 | 480,257 | -0.73(-1.12%) |
Nov 16, 2023 | 64.25 | 65.27 | 64.10 | 65.18 | 451,420 | +0.34(+0.52%) |
Nov 15, 2023 | 63.93 | 65.63 | 63.93 | 64.84 | 574,231 | +0.83(+1.29%) |
Nov 14, 2023 | 60.56 | 64.45 | 60.43 | 64.02 | 874,509 | +5.22(+8.88%) |
Nov 13, 2023 | 59.90 | 60.07 | 58.52 | 58.80 | 891,481 | -1.78(-2.94%) |
Nov 10, 2023 | 62.14 | 62.18 | 60.24 | 60.58 | 721,686 | -1.73(-2.78%) |
Nov 09, 2023 | 61.05 | 64.24 | 60.63 | 62.31 | 776,664 | +0.12(+0.19%) |
Nov 08, 2023 | 63.96 | 63.96 | 61.97 | 62.19 | 532,374 | -1.99(-3.10%) |
Nov 07, 2023 | 64.65 | 64.65 | 63.85 | 64.19 | 279,460 | -0.21(-0.32%) |
Nov 06, 2023 | 65.06 | 65.34 | 64.15 | 64.39 | 525,164 | -0.94(-1.43%) |
Nov 03, 2023 | 64.69 | 66.12 | 64.64 | 65.33 | 564,405 | +1.92(+3.03%) |
Nov 02, 2023 | 61.85 | 63.75 | 61.85 | 63.41 | 542,227 | +2.00(+3.26%) |
Nov 01, 2023 | 61.02 | 61.71 | 60.44 | 61.41 | 671,997 | +0.09(+0.15%) |
Oct 31, 2023 | 61.51 | 61.82 | 60.96 | 61.32 | 459,514 | +0.23(+0.38%) |
Oct 30, 2023 | 61.96 | 61.96 | 60.44 | 61.09 | 285,187 | -0.11(-0.18%) |
Oct 27, 2023 | 61.89 | 62.73 | 60.91 | 61.20 | 586,794 | -2.01(-3.18%) |
Oct 26, 2023 | 63.23 | 63.78 | 63.02 | 63.21 | 360,278 | -0.20(-0.31%) |
Oct 25, 2023 | 63.43 | 63.86 | 62.92 | 63.41 | 625,868 | -0.71(-1.10%) |
Oct 24, 2023 | 65.52 | 65.67 | 63.60 | 64.12 | 670,020 | -0.65(-1.00%) |
Oct 23, 2023 | 66.46 | 66.62 | 64.74 | 64.76 | 548,430 | -1.45(-2.20%) |
Oct 20, 2023 | 67.01 | 67.86 | 65.84 | 66.22 | 1,227,102 | -0.87(-1.29%) |
Oct 19, 2023 | 67.54 | 67.98 | 66.85 | 67.08 | 528,961 | -0.67(-0.99%) |
Oct 18, 2023 | 67.99 | 68.35 | 67.15 | 67.75 | 482,923 | -0.55(-0.80%) |
Oct 17, 2023 | 66.98 | 68.52 | 66.81 | 68.30 | 930,459 | +0.34(+0.50%) |
Oct 16, 2023 | 66.68 | 68.52 | 66.43 | 67.96 | 461,670 | +0.99(+1.47%) |
Oct 13, 2023 | 66.87 | 67.42 | 66.59 | 66.98 | 310,469 | +0.44(+0.66%) |
Oct 12, 2023 | 67.59 | 67.64 | 65.29 | 66.54 | 683,920 | -2.08(-3.03%) |
Oct 11, 2023 | 68.26 | 68.67 | 68.00 | 68.62 | 335,359 | +0.59(+0.86%) |
Oct 10, 2023 | 66.76 | 68.31 | 66.76 | 68.03 | 344,559 | +1.68(+2.54%) |
Oct 09, 2023 | 66.63 | 67.45 | 65.55 | 66.35 | 579,180 | -1.04(-1.54%) |
Oct 06, 2023 | 65.35 | 67.61 | 64.87 | 67.38 | 407,668 | +1.56(+2.38%) |
Oct 05, 2023 | 68.02 | 68.44 | 65.65 | 65.82 | 523,135 | -2.65(-3.87%) |
Oct 04, 2023 | 67.16 | 68.88 | 66.94 | 68.47 | 435,573 | +1.45(+2.17%) |
Oct 03, 2023 | 67.44 | 67.44 | 66.25 | 67.02 | 454,882 | -0.92(-1.35%) |
Oct 02, 2023 | 69.25 | 69.26 | 67.23 | 67.93 | 644,263 | -1.73(-2.49%) |
Sep 29, 2023 | 69.96 | 70.28 | 68.79 | 69.67 | 409,065 | +0.37(+0.53%) |
Sep 28, 2023 | 70.83 | 70.90 | 68.70 | 69.30 | 540,397 | -1.38(-1.95%) |
Sep 27, 2023 | 71.93 | 72.08 | 70.51 | 70.67 | 482,419 | -1.39(-1.94%) |
Sep 26, 2023 | 71.90 | 72.51 | 71.75 | 72.07 | 485,852 | -0.44(-0.60%) |
Sep 25, 2023 | 72.23 | 72.78 | 72.16 | 72.50 | 398,554 | -0.06(-0.08%) |
Sep 22, 2023 | 73.23 | 73.53 | 72.37 | 72.56 | 287,859 | -0.79(-1.07%) |
Sep 21, 2023 | 73.33 | 74.59 | 72.91 | 73.35 | 354,120 | -0.36(-0.49%) |
Sep 20, 2023 | 74.56 | 74.72 | 73.43 | 73.71 | 374,706 | -0.45(-0.60%) |
Sep 19, 2023 | 74.39 | 74.88 | 73.85 | 74.16 | 377,810 | +0.72(+0.98%) |
Sep 18, 2023 | 74.55 | 74.55 | 73.27 | 73.44 | 392,092 | -0.88(-1.18%) |
Sep 15, 2023 | 75.11 | 75.61 | 73.82 | 74.32 | 869,611 | -0.87(-1.15%) |
Sep 14, 2023 | 74.78 | 75.56 | 74.64 | 75.19 | 275,447 | +0.61(+0.81%) |
Sep 13, 2023 | 73.85 | 74.72 | 73.77 | 74.58 | 203,184 | +0.27(+0.36%) |
Sep 12, 2023 | 74.58 | 74.86 | 74.26 | 74.31 | 186,563 | -0.29(-0.39%) |
Sep 11, 2023 | 74.36 | 75.12 | 74.03 | 74.60 | 241,164 | +0.31(+0.42%) |
Sep 08, 2023 | 75.19 | 75.19 | 73.90 | 74.29 | 352,683 | -0.92(-1.22%) |
Sep 07, 2023 | 74.14 | 75.77 | 73.97 | 75.21 | 315,517 | +1.00(+1.34%) |
Sep 06, 2023 | 75.45 | 75.45 | 73.82 | 74.21 | 308,388 | -1.00(-1.32%) |
Sep 05, 2023 | 75.18 | 75.57 | 74.67 | 75.21 | 264,526 | -0.22(-0.29%) |
Sep 01, 2023 | 76.17 | 76.44 | 74.64 | 75.42 | 268,945 | -0.24(-0.32%) |
Aug 31, 2023 | 75.56 | 76.08 | 75.22 | 75.66 | 269,666 | +0.47(+0.62%) |
Aug 30, 2023 | 75.91 | 76.25 | 74.65 | 75.20 | 287,639 | -0.55(-0.72%) |
Aug 29, 2023 | 74.95 | 75.77 | 74.55 | 75.74 | 207,954 | +0.72(+0.96%) |
Aug 28, 2023 | 75.21 | 75.86 | 74.98 | 75.03 | 354,623 | +0.21(+0.28%) |
Aug 25, 2023 | 75.15 | 75.58 | 74.70 | 74.82 | 192,142 | -0.29(-0.38%) |
Aug 24, 2023 | 76.22 | 76.58 | 75.03 | 75.11 | 180,962 | -1.18(-1.54%) |
Aug 23, 2023 | 75.21 | 76.34 | 74.99 | 76.28 | 226,972 | +1.42(+1.90%) |
Aug 22, 2023 | 75.19 | 75.31 | 74.03 | 74.86 | 339,276 | -0.30(-0.40%) |
Aug 21, 2023 | 75.22 | 76.05 | 74.40 | 75.16 | 411,629 | -0.28(-0.37%) |
Aug 18, 2023 | 75.17 | 76.35 | 75.17 | 75.43 | 244,322 | -0.22(-0.29%) |
Aug 17, 2023 | 75.52 | 76.39 | 75.49 | 75.65 | 344,768 | +0.18(+0.24%) |
Aug 16, 2023 | 76.62 | 76.77 | 75.40 | 75.47 | 280,384 | -0.90(-1.17%) |
Aug 15, 2023 | 76.68 | 76.97 | 76.21 | 76.37 | 329,629 | -0.72(-0.93%) |
Aug 14, 2023 | 76.45 | 77.13 | 75.88 | 77.09 | 284,840 | +0.48(+0.62%) |
Aug 11, 2023 | 76.34 | 76.63 | 75.66 | 76.61 | 225,445 | -0.14(-0.18%) |
Aug 10, 2023 | 76.92 | 77.40 | 76.21 | 76.75 | 256,604 | +0.04(+0.05%) |
Aug 09, 2023 | 77.44 | 78.08 | 76.53 | 76.71 | 230,126 | -0.48(-0.62%) |
Aug 08, 2023 | 78.14 | 78.64 | 76.72 | 77.19 | 388,186 | -1.25(-1.60%) |
Aug 07, 2023 | 78.15 | 79.01 | 77.30 | 78.44 | 342,085 | +1.86(+2.43%) |
Aug 04, 2023 | 75.46 | 77.41 | 75.17 | 76.58 | 467,845 | +1.15(+1.53%) |
Aug 03, 2023 | 80.15 | 80.77 | 75.31 | 75.43 | 567,754 | -3.23(-4.11%) |
Aug 02, 2023 | 79.64 | 80.21 | 78.22 | 78.66 | 368,853 | -1.77(-2.20%) |
Aug 01, 2023 | 80.68 | 81.05 | 80.21 | 80.43 | 263,835 | -0.45(-0.55%) |
Jul 31, 2023 | 81.11 | 81.59 | 80.34 | 80.88 | 314,635 | +0.06(+0.07%) |
Jul 28, 2023 | 81.70 | 81.72 | 79.76 | 80.82 | 369,649 | -0.37(-0.45%) |
Jul 27, 2023 | 82.97 | 82.98 | 81.08 | 81.19 | 251,048 | -1.76(-2.12%) |
Jul 26, 2023 | 82.59 | 83.75 | 82.39 | 82.95 | 415,634 | +0.41(+0.49%) |
Jul 25, 2023 | 82.94 | 83.76 | 81.83 | 82.54 | 370,962 | -1.56(-1.86%) |
Jul 24, 2023 | 84.19 | 84.43 | 83.19 | 84.10 | 306,183 | +0.38(+0.45%) |
Jul 21, 2023 | 84.06 | 84.36 | 82.96 | 83.72 | 539,150 | +0.05(+0.06%) |
Jul 20, 2023 | 84.28 | 84.45 | 82.37 | 83.67 | 324,888 | -0.30(-0.36%) |
Jul 19, 2023 | 85.20 | 85.38 | 83.92 | 83.97 | 594,680 | +0.96(+1.15%) |
Jul 18, 2023 | 84.09 | 84.60 | 82.67 | 83.02 | 400,924 | -0.77(-0.91%) |
Jul 17, 2023 | 82.89 | 84.71 | 82.59 | 83.78 | 459,624 | +0.43(+0.51%) |
Jul 14, 2023 | 83.31 | 83.93 | 82.64 | 83.36 | 328,039 | -0.05(-0.06%) |
Jul 13, 2023 | 83.32 | 83.91 | 83.13 | 83.41 | 395,567 | +0.23(+0.28%) |
Jul 12, 2023 | 82.48 | 84.03 | 82.15 | 83.18 | 372,292 | +1.66(+2.04%) |
Jul 11, 2023 | 81.12 | 81.59 | 80.72 | 81.52 | 343,577 | +0.41(+0.50%) |
Jul 10, 2023 | 78.26 | 81.13 | 78.26 | 81.11 | 494,847 | +2.47(+3.14%) |
Jul 07, 2023 | 77.61 | 79.24 | 77.46 | 78.64 | 323,615 | +0.74(+0.94%) |
Jul 06, 2023 | 80.36 | 80.36 | 77.70 | 77.90 | 304,727 | -3.11(-3.84%) |
Jul 05, 2023 | 79.59 | 81.34 | 79.53 | 81.02 | 762,195 | +1.36(+1.71%) |
Jul 03, 2023 | 79.38 | 79.84 | 79.21 | 79.65 | 187,265 | -0.39(-0.48%) |
Jun 30, 2023 | 80.05 | 80.49 | 79.26 | 80.04 | 552,338 | +0.69(+0.86%) |
Jun 29, 2023 | 79.02 | 80.33 | 78.89 | 79.36 | 214,528 | -0.07(-0.09%) |
Jun 28, 2023 | 79.54 | 79.79 | 78.61 | 79.43 | 395,122 | -0.79(-0.98%) |
Jun 27, 2023 | 80.11 | 80.61 | 79.40 | 80.21 | 796,806 | +0.02(+0.02%) |
Jun 26, 2023 | 81.18 | 81.27 | 79.88 | 80.19 | 415,314 | -0.96(-1.19%) |
Jun 23, 2023 | 83.06 | 83.24 | 81.14 | 81.16 | 753,929 | -2.37(-2.83%) |
Jun 22, 2023 | 84.12 | 84.12 | 82.91 | 83.52 | 494,366 | -0.79(-0.93%) |
Jun 21, 2023 | 83.53 | 84.49 | 82.86 | 84.31 | 280,088 | +0.29(+0.34%) |
Jun 20, 2023 | 84.51 | 84.65 | 83.59 | 84.02 | 339,052 | -0.97(-1.14%) |
Jun 16, 2023 | 86.77 | 86.77 | 84.63 | 84.99 | 728,686 | -1.00(-1.17%) |
Jun 15, 2023 | 84.43 | 86.00 | 84.26 | 85.99 | 408,529 | +1.98(+2.36%) |
May 08, 2023 | 84.94 | 84.99 | 83.99 | 84.01 | 306,159 | -0.42(-0.49%) |
May 05, 2023 | 83.94 | 84.74 | 83.40 | 84.43 | 266,525 | +1.08(+1.30%) |
May 04, 2023 | 83.88 | 84.04 | 82.43 | 83.35 | 255,851 | +0.11(+0.13%) |
May 03, 2023 | 83.14 | 84.42 | 82.45 | 83.24 | 422,378 | +0.25(+0.30%) |
May 02, 2023 | 83.57 | 83.89 | 82.30 | 82.99 | 348,757 | -0.28(-0.33%) |
May 01, 2023 | 85.08 | 85.42 | 83.24 | 83.27 | 540,124 | -1.98(-2.32%) |
Apr 28, 2023 | 85.89 | 85.94 | 84.57 | 85.24 | 331,239 | -0.99(-1.15%) |
Apr 27, 2023 | 85.55 | 86.26 | 84.82 | 86.24 | 385,373 | +1.32(+1.56%) |
Apr 26, 2023 | 85.66 | 86.56 | 84.55 | 84.92 | 581,325 | -1.66(-1.92%) |
Apr 25, 2023 | 87.39 | 88.06 | 86.28 | 86.58 | 523,113 | -1.21(-1.38%) |
Apr 24, 2023 | 86.71 | 87.88 | 86.08 | 87.79 | 354,298 | +1.20(+1.39%) |
Apr 21, 2023 | 85.52 | 86.66 | 85.02 | 86.59 | 1,180,939 | +1.68(+1.98%) |
Apr 20, 2023 | 83.77 | 85.14 | 83.77 | 84.91 | 566,523 | +0.31(+0.36%) |
Apr 19, 2023 | 83.63 | 84.72 | 83.63 | 84.60 | 358,848 | +0.47(+0.56%) |
Apr 18, 2023 | 85.86 | 85.86 | 83.32 | 84.13 | 406,898 | -2.04(-2.36%) |
Apr 17, 2023 | 85.39 | 86.38 | 85.26 | 86.17 | 473,025 | +0.65(+0.76%) |
Apr 14, 2023 | 85.87 | 86.37 | 84.75 | 85.52 | 241,559 | -0.76(-0.89%) |
Apr 13, 2023 | 85.53 | 86.66 | 84.76 | 86.29 | 275,771 | +1.28(+1.51%) |
Apr 12, 2023 | 85.85 | 86.39 | 84.98 | 85.01 | 315,185 | -0.32(-0.37%) |
Apr 11, 2023 | 84.90 | 85.59 | 84.31 | 85.32 | 220,316 | +0.32(+0.37%) |
Apr 10, 2023 | 83.70 | 85.06 | 83.70 | 85.01 | 305,314 | +1.16(+1.39%) |
Apr 06, 2023 | 84.84 | 85.06 | 83.37 | 83.84 | 289,358 | -0.75(-0.89%) |
Apr 05, 2023 | 83.55 | 84.64 | 83.01 | 84.60 | 294,434 | +1.26(+1.51%) |
Apr 04, 2023 | 84.37 | 84.53 | 82.76 | 83.34 | 445,776 | -1.14(-1.35%) |
Apr 03, 2023 | 84.34 | 85.11 | 83.49 | 84.48 | 508,085 | +0.27(+0.32%) |
Mar 31, 2023 | 84.86 | 84.94 | 83.78 | 84.21 | 743,685 | +0.08(+0.09%) |
Mar 30, 2023 | 84.11 | 85.63 | 83.46 | 84.13 | 549,852 | +0.22(+0.26%) |
Mar 29, 2023 | 83.30 | 83.94 | 82.66 | 83.91 | 643,273 | +0.85(+1.03%) |
Mar 28, 2023 | 83.25 | 83.40 | 82.49 | 83.06 | 791,029 | +0.08(+0.10%) |
Mar 27, 2023 | 81.83 | 83.00 | 81.27 | 82.98 | 609,916 | +2.53(+3.15%) |
Mar 24, 2023 | 79.04 | 81.56 | 79.04 | 80.45 | 1,838,029 | +0.65(+0.81%) |
Mar 23, 2023 | 78.76 | 81.74 | 78.58 | 79.80 | 791,426 | +1.16(+1.48%) |
Mar 22, 2023 | 80.60 | 80.80 | 78.58 | 78.64 | 709,457 | -1.94(-2.40%) |
Mar 21, 2023 | 81.85 | 82.30 | 80.19 | 80.58 | 642,738 | -0.55(-0.67%) |
Mar 20, 2023 | 80.22 | 81.93 | 79.25 | 81.12 | 1,150,924 | +1.26(+1.58%) |
Mar 17, 2023 | 82.89 | 82.95 | 79.20 | 79.86 | 1,241,431 | -3.43(-4.11%) |
Mar 16, 2023 | 81.69 | 83.33 | 81.69 | 83.29 | 952,582 | +1.33(+1.62%) |
Mar 15, 2023 | 82.10 | 82.53 | 81.12 | 81.96 | 2,713,293 | -6.94(-7.81%) |
Mar 14, 2023 | 88.85 | 90.35 | 88.39 | 88.90 | 497,668 | +1.49(+1.70%) |
Mar 13, 2023 | 85.25 | 88.99 | 85.09 | 87.41 | 352,779 | +1.87(+2.18%) |
Mar 10, 2023 | 86.49 | 87.01 | 84.93 | 85.54 | 298,284 | -0.95(-1.10%) |
Mar 09, 2023 | 86.87 | 88.08 | 86.26 | 86.50 | 276,617 | -0.07(-0.08%) |
Mar 08, 2023 | 87.36 | 87.41 | 85.81 | 86.57 | 368,156 | -0.25(-0.29%) |
Mar 07, 2023 | 87.99 | 88.00 | 86.01 | 86.81 | 255,601 | -0.78(-0.90%) |
Mar 06, 2023 | 86.42 | 87.94 | 86.42 | 87.60 | 419,542 | +1.07(+1.24%) |
Mar 03, 2023 | 86.17 | 87.26 | 85.56 | 86.53 | 353,663 | +0.77(+0.90%) |
Mar 02, 2023 | 85.94 | 86.33 | 84.36 | 85.75 | 413,226 | -1.35(-1.55%) |