Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 91.93 | 92.78 | 91.73 | 92.56 | 253,461 | +0.62(+0.67%) |
Mar 27, 2024 | 90.09 | 91.95 | 89.77 | 91.94 | 207,650 | +2.59(+2.90%) |
Mar 26, 2024 | 90.11 | 91.09 | 89.32 | 89.35 | 213,543 | -0.93(-1.03%) |
Mar 25, 2024 | 90.08 | 90.97 | 89.73 | 90.28 | 214,822 | -0.59(-0.65%) |
Mar 22, 2024 | 90.30 | 91.27 | 90.05 | 90.87 | 303,277 | +0.63(+0.70%) |
Mar 21, 2024 | 91.97 | 92.35 | 90.23 | 90.24 | 320,568 | -0.28(-0.31%) |
Mar 20, 2024 | 89.47 | 90.83 | 88.51 | 90.52 | 318,389 | +1.89(+2.13%) |
Mar 19, 2024 | 88.11 | 89.25 | 87.39 | 88.63 | 311,522 | -0.27(-0.30%) |
Mar 18, 2024 | 89.56 | 91.12 | 88.87 | 88.90 | 365,196 | +0.23(+0.26%) |
Mar 15, 2024 | 89.48 | 90.27 | 88.56 | 88.67 | 918,291 | -1.22(-1.36%) |
Mar 14, 2024 | 91.44 | 91.78 | 89.05 | 89.89 | 574,613 | -1.64(-1.79%) |
Mar 13, 2024 | 92.71 | 93.40 | 91.39 | 91.53 | 318,135 | -1.94(-2.08%) |
Mar 12, 2024 | 93.84 | 93.89 | 92.44 | 93.47 | 235,882 | +0.72(+0.78%) |
Mar 11, 2024 | 91.66 | 93.17 | 91.27 | 92.75 | 290,553 | +0.24(+0.26%) |
Mar 08, 2024 | 94.58 | 94.99 | 92.45 | 92.51 | 269,567 | -1.75(-1.86%) |
Mar 07, 2024 | 92.37 | 95.55 | 92.37 | 94.26 | 343,080 | +2.99(+3.28%) |
Mar 06, 2024 | 90.59 | 92.86 | 90.31 | 91.27 | 403,395 | +1.93(+2.16%) |
Mar 05, 2024 | 91.23 | 91.40 | 88.70 | 89.34 | 528,175 | -2.82(-3.06%) |
Mar 04, 2024 | 94.24 | 94.24 | 92.07 | 92.16 | 372,572 | -1.07(-1.15%) |
Mar 01, 2024 | 92.67 | 93.40 | 91.75 | 93.23 | 429,942 | +1.41(+1.54%) |
Feb 29, 2024 | 89.81 | 91.97 | 89.53 | 91.82 | 760,083 | +1.99(+2.22%) |
Feb 28, 2024 | 90.05 | 90.60 | 89.33 | 89.83 | 382,414 | -1.47(-1.61%) |
Feb 27, 2024 | 92.16 | 93.40 | 91.22 | 91.30 | 729,519 | -0.67(-0.73%) |
Feb 26, 2024 | 92.02 | 93.08 | 91.86 | 91.97 | 352,630 | +0.01(+0.01%) |
Feb 23, 2024 | 91.91 | 92.81 | 91.23 | 91.96 | 330,010 | +0.21(+0.23%) |
Feb 22, 2024 | 92.31 | 92.56 | 91.13 | 91.75 | 347,354 | +1.38(+1.53%) |
Feb 21, 2024 | 89.36 | 90.69 | 89.36 | 90.37 | 431,321 | +0.39(+0.43%) |
Feb 20, 2024 | 89.06 | 90.49 | 89.05 | 89.98 | 392,100 | -0.29(-0.32%) |
Feb 16, 2024 | 91.52 | 92.33 | 90.25 | 90.27 | 381,289 | -1.36(-1.48%) |
Feb 15, 2024 | 91.11 | 92.80 | 90.92 | 91.63 | 420,227 | +0.89(+0.98%) |
Feb 14, 2024 | 90.03 | 91.35 | 89.53 | 90.74 | 713,273 | +1.91(+2.15%) |
Feb 13, 2024 | 89.58 | 90.44 | 87.85 | 88.83 | 902,616 | -3.31(-3.59%) |
Feb 12, 2024 | 93.25 | 94.34 | 91.56 | 92.14 | 511,441 | -0.92(-0.99%) |
Feb 09, 2024 | 93.16 | 94.24 | 92.17 | 93.06 | 725,539 | -0.18(-0.19%) |
Feb 08, 2024 | 91.09 | 95.87 | 90.46 | 93.24 | 1,148,005 | +3.38(+3.76%) |
Feb 07, 2024 | 90.01 | 93.03 | 87.69 | 89.86 | 2,662,621 | +11.44(+14.59%) |
Feb 06, 2024 | 78.67 | 79.47 | 77.48 | 78.42 | 856,647 | -0.29(-0.37%) |
Feb 05, 2024 | 76.98 | 79.08 | 76.58 | 78.71 | 428,179 | +2.01(+2.62%) |
Feb 02, 2024 | 76.53 | 76.84 | 75.92 | 76.70 | 343,896 | -0.27(-0.35%) |
Feb 01, 2024 | 77.55 | 77.55 | 76.07 | 76.97 | 314,277 | -0.23(-0.30%) |
Jan 31, 2024 | 78.00 | 79.02 | 77.00 | 77.20 | 365,973 | -1.33(-1.69%) |
Jan 30, 2024 | 79.96 | 80.55 | 78.08 | 78.53 | 532,570 | -1.85(-2.30%) |
Jan 29, 2024 | 80.06 | 80.56 | 79.10 | 80.38 | 306,000 | +0.32(+0.40%) |
Jan 26, 2024 | 82.16 | 82.43 | 79.84 | 80.06 | 311,901 | -2.64(-3.19%) |
Jan 25, 2024 | 84.25 | 84.41 | 82.31 | 82.70 | 264,127 | -0.12(-0.14%) |
Jan 24, 2024 | 83.86 | 83.93 | 82.18 | 82.82 | 252,341 | -0.92(-1.10%) |
Jan 23, 2024 | 82.09 | 83.79 | 81.90 | 83.74 | 313,804 | +1.92(+2.35%) |
Jan 22, 2024 | 81.08 | 82.28 | 81.08 | 81.82 | 323,262 | +1.14(+1.41%) |
Jan 19, 2024 | 80.67 | 81.74 | 79.40 | 80.68 | 413,862 | +1.17(+1.47%) |
Jan 18, 2024 | 78.53 | 79.71 | 78.04 | 79.51 | 495,794 | +2.51(+3.26%) |
Jan 17, 2024 | 77.29 | 77.48 | 76.00 | 77.00 | 332,596 | -1.11(-1.42%) |
Jan 16, 2024 | 77.84 | 78.33 | 76.89 | 78.11 | 289,487 | -0.06(-0.08%) |
Jan 12, 2024 | 79.20 | 79.43 | 77.74 | 78.17 | 195,091 | -0.61(-0.77%) |
Jan 11, 2024 | 79.18 | 79.99 | 77.92 | 78.78 | 208,904 | -0.61(-0.77%) |
Jan 10, 2024 | 79.17 | 79.44 | 77.25 | 79.39 | 238,550 | +0.02(+0.03%) |
Jan 09, 2024 | 79.79 | 80.36 | 78.92 | 79.37 | 200,299 | -1.41(-1.75%) |
Jan 08, 2024 | 78.30 | 80.86 | 78.30 | 80.78 | 309,052 | +3.00(+3.86%) |
Jan 05, 2024 | 78.20 | 79.14 | 77.26 | 77.78 | 553,331 | -0.46(-0.59%) |
Jan 04, 2024 | 78.90 | 79.45 | 77.84 | 78.24 | 389,267 | -2.02(-2.52%) |
Jan 03, 2024 | 80.13 | 81.05 | 79.66 | 80.26 | 368,250 | -1.42(-1.74%) |
Jan 02, 2024 | 82.40 | 82.40 | 80.70 | 81.68 | 304,080 | -1.51(-1.82%) |
Dec 29, 2023 | 84.19 | 84.63 | 83.15 | 83.19 | 277,805 | -1.15(-1.36%) |
Dec 28, 2023 | 84.31 | 84.64 | 83.82 | 84.34 | 179,808 | -0.04(-0.05%) |
Dec 27, 2023 | 84.89 | 84.89 | 83.89 | 84.38 | 154,394 | -0.17(-0.20%) |
Dec 26, 2023 | 84.47 | 85.17 | 83.86 | 84.55 | 181,859 | +0.49(+0.58%) |
Dec 22, 2023 | 84.34 | 85.09 | 84.00 | 84.06 | 173,133 | +0.24(+0.29%) |
Dec 21, 2023 | 83.20 | 83.99 | 82.96 | 83.82 | 182,852 | +1.87(+2.28%) |
Dec 20, 2023 | 83.23 | 84.29 | 81.90 | 81.95 | 273,374 | -1.78(-2.13%) |
Dec 19, 2023 | 83.68 | 84.08 | 82.73 | 83.73 | 350,722 | +0.27(+0.32%) |
Dec 18, 2023 | 83.81 | 83.81 | 82.43 | 83.46 | 284,431 | -0.35(-0.42%) |
Dec 15, 2023 | 85.47 | 85.83 | 83.38 | 83.81 | 808,293 | -1.21(-1.42%) |
Dec 14, 2023 | 82.18 | 85.09 | 82.04 | 85.02 | 410,778 | +3.73(+4.59%) |
Dec 13, 2023 | 80.31 | 81.47 | 79.38 | 81.29 | 359,415 | +1.13(+1.41%) |
Dec 12, 2023 | 81.09 | 81.22 | 79.85 | 80.16 | 294,263 | -1.23(-1.51%) |
Dec 11, 2023 | 78.72 | 81.56 | 78.59 | 81.39 | 300,333 | +2.86(+3.64%) |
Dec 08, 2023 | 78.52 | 79.81 | 78.50 | 78.53 | 545,389 | -0.03(-0.04%) |
Dec 07, 2023 | 77.98 | 78.59 | 77.46 | 78.56 | 284,243 | +0.83(+1.07%) |
Dec 06, 2023 | 78.74 | 79.39 | 77.44 | 77.73 | 290,438 | -0.37(-0.47%) |
Dec 05, 2023 | 76.38 | 78.26 | 75.80 | 78.10 | 499,222 | +1.08(+1.40%) |
Dec 04, 2023 | 75.77 | 77.19 | 75.57 | 77.02 | 339,059 | +0.84(+1.10%) |
Dec 01, 2023 | 75.93 | 76.50 | 75.30 | 76.18 | 385,732 | +0.27(+0.36%) |
Nov 30, 2023 | 76.92 | 76.92 | 74.83 | 75.91 | 526,318 | -0.76(-0.99%) |
Nov 29, 2023 | 77.79 | 78.60 | 76.52 | 76.67 | 406,922 | -0.31(-0.40%) |
Nov 28, 2023 | 76.40 | 77.22 | 76.22 | 76.98 | 448,546 | +0.11(+0.14%) |
Nov 27, 2023 | 76.01 | 77.14 | 75.54 | 76.87 | 454,796 | +0.63(+0.83%) |
Nov 24, 2023 | 75.78 | 77.34 | 75.54 | 76.24 | 220,096 | +0.39(+0.51%) |
Nov 22, 2023 | 76.26 | 77.36 | 75.76 | 75.85 | 468,296 | +0.18(+0.24%) |
Nov 21, 2023 | 75.34 | 75.79 | 74.80 | 75.67 | 436,361 | -0.82(-1.07%) |
Nov 20, 2023 | 75.65 | 76.69 | 75.41 | 76.49 | 422,972 | +0.87(+1.15%) |
Nov 17, 2023 | 76.17 | 76.77 | 75.56 | 75.62 | 391,692 | -0.20(-0.26%) |
Nov 16, 2023 | 75.30 | 75.99 | 74.86 | 75.82 | 338,124 | -0.09(-0.12%) |
Nov 15, 2023 | 75.54 | 76.89 | 75.54 | 75.91 | 375,530 | +0.90(+1.20%) |
Nov 14, 2023 | 74.00 | 75.02 | 73.74 | 75.01 | 416,708 | +2.85(+3.95%) |
Nov 13, 2023 | 72.39 | 72.76 | 71.60 | 72.16 | 545,208 | -0.87(-1.19%) |
Nov 10, 2023 | 70.43 | 73.79 | 70.00 | 73.03 | 449,525 | +3.64(+5.25%) |
Nov 09, 2023 | 72.37 | 72.44 | 69.23 | 69.39 | 491,416 | -2.64(-3.67%) |
Nov 08, 2023 | 73.00 | 73.12 | 71.41 | 72.03 | 545,115 | -0.54(-0.74%) |
Nov 07, 2023 | 72.37 | 74.00 | 72.21 | 72.57 | 578,055 | -0.48(-0.66%) |
Nov 06, 2023 | 70.15 | 73.44 | 70.05 | 73.05 | 866,020 | +2.49(+3.53%) |
Nov 03, 2023 | 68.00 | 70.73 | 65.08 | 70.56 | 1,205,134 | +0.19(+0.27%) |
Nov 02, 2023 | 69.47 | 70.61 | 68.21 | 70.37 | 972,290 | +2.43(+3.58%) |
Nov 01, 2023 | 68.65 | 69.82 | 66.20 | 67.94 | 1,145,023 | +1.01(+1.51%) |
Oct 31, 2023 | 66.08 | 67.40 | 65.69 | 66.93 | 666,315 | +0.92(+1.39%) |
Oct 30, 2023 | 65.97 | 66.22 | 65.02 | 66.01 | 510,548 | -0.33(-0.50%) |
Oct 27, 2023 | 67.49 | 67.92 | 66.16 | 66.34 | 398,337 | -1.02(-1.51%) |
Oct 26, 2023 | 66.92 | 68.24 | 66.92 | 67.36 | 488,162 | +0.44(+0.66%) |
Oct 25, 2023 | 66.37 | 66.99 | 65.69 | 66.92 | 914,262 | -0.18(-0.27%) |
Oct 24, 2023 | 67.01 | 67.20 | 65.66 | 67.10 | 494,462 | +0.23(+0.34%) |
Oct 23, 2023 | 67.33 | 67.50 | 66.55 | 66.87 | 537,534 | -0.87(-1.28%) |
Oct 20, 2023 | 68.17 | 68.74 | 67.40 | 67.74 | 421,728 | -0.43(-0.63%) |
Oct 19, 2023 | 69.93 | 70.54 | 68.00 | 68.17 | 582,299 | -1.26(-1.81%) |
Oct 18, 2023 | 70.23 | 70.42 | 69.22 | 69.43 | 322,376 | -1.94(-2.72%) |
Oct 17, 2023 | 70.50 | 71.80 | 70.12 | 71.37 | 302,953 | +0.20(+0.28%) |
Oct 16, 2023 | 70.62 | 71.90 | 70.94 | 71.17 | 253,774 | +0.59(+0.84%) |
Oct 13, 2023 | 72.47 | 72.62 | 70.43 | 70.58 | 201,415 | -1.98(-2.73%) |
Oct 12, 2023 | 72.25 | 72.83 | 71.70 | 72.56 | 352,176 | +0.55(+0.76%) |
Oct 11, 2023 | 71.54 | 72.14 | 71.00 | 72.01 | 405,683 | +0.73(+1.02%) |
Oct 10, 2023 | 70.21 | 72.18 | 70.16 | 71.28 | 333,720 | +0.86(+1.22%) |
Oct 09, 2023 | 71.38 | 71.71 | 70.23 | 70.42 | 354,687 | -2.02(-2.79%) |
Oct 06, 2023 | 71.15 | 73.03 | 70.98 | 72.44 | 372,891 | +1.08(+1.51%) |
Oct 05, 2023 | 71.49 | 71.84 | 70.82 | 71.36 | 442,543 | +0.05(+0.07%) |
Oct 04, 2023 | 72.04 | 72.39 | 70.84 | 71.31 | 670,598 | -0.44(-0.61%) |
Oct 03, 2023 | 72.44 | 73.23 | 71.64 | 71.75 | 411,952 | -1.27(-1.74%) |
Oct 02, 2023 | 74.04 | 74.87 | 72.58 | 73.02 | 342,764 | -0.94(-1.27%) |
Sep 29, 2023 | 74.66 | 75.17 | 73.75 | 73.96 | 341,448 | -0.08(-0.11%) |
Sep 28, 2023 | 71.87 | 74.16 | 71.73 | 74.04 | 416,804 | +2.07(+2.88%) |
Sep 27, 2023 | 72.48 | 72.69 | 71.41 | 71.97 | 234,783 | +0.14(+0.19%) |
Sep 26, 2023 | 71.38 | 72.72 | 71.38 | 71.83 | 319,276 | -0.27(-0.37%) |
Sep 25, 2023 | 71.50 | 72.15 | 71.71 | 72.10 | 267,987 | +0.30(+0.42%) |
Sep 22, 2023 | 72.07 | 72.63 | 71.75 | 71.80 | 236,485 | +0.12(+0.17%) |
Sep 21, 2023 | 71.27 | 72.61 | 71.27 | 71.68 | 262,518 | -0.36(-0.50%) |
Sep 20, 2023 | 73.39 | 74.17 | 71.94 | 72.04 | 263,421 | -1.40(-1.91%) |
Sep 19, 2023 | 73.89 | 73.89 | 72.59 | 73.44 | 269,332 | -0.41(-0.56%) |
Sep 18, 2023 | 73.05 | 74.82 | 73.05 | 73.85 | 618,792 | +0.68(+0.93%) |
Sep 15, 2023 | 73.09 | 73.64 | 72.54 | 73.17 | 1,487,024 | -0.23(-0.31%) |
Sep 14, 2023 | 73.14 | 73.74 | 72.48 | 73.40 | 486,002 | +1.22(+1.69%) |
Sep 13, 2023 | 74.05 | 74.47 | 72.09 | 72.18 | 521,700 | -1.41(-1.92%) |
Sep 12, 2023 | 73.10 | 78.30 | 72.72 | 73.59 | 1,428,076 | +0.01(+0.01%) |
Sep 11, 2023 | 74.32 | 74.32 | 72.62 | 73.58 | 386,765 | +0.08(+0.11%) |
Sep 08, 2023 | 73.52 | 73.88 | 73.07 | 73.50 | 386,537 | -0.15(-0.20%) |
Sep 07, 2023 | 75.76 | 75.76 | 71.86 | 73.65 | 892,048 | -3.64(-4.71%) |
Sep 06, 2023 | 79.53 | 80.28 | 77.28 | 77.29 | 575,298 | -2.11(-2.66%) |
Sep 05, 2023 | 82.40 | 82.40 | 78.80 | 79.40 | 586,778 | -3.52(-4.25%) |
Sep 01, 2023 | 82.59 | 83.18 | 81.94 | 82.92 | 175,374 | +0.88(+1.07%) |
Aug 31, 2023 | 80.88 | 82.65 | 80.86 | 82.04 | 352,555 | +0.94(+1.16%) |
Aug 30, 2023 | 80.27 | 81.67 | 79.95 | 81.10 | 296,673 | +0.68(+0.85%) |
Aug 29, 2023 | 79.00 | 80.77 | 78.88 | 80.42 | 531,625 | +0.97(+1.22%) |
Aug 28, 2023 | 78.64 | 79.71 | 78.45 | 79.45 | 316,624 | +1.23(+1.57%) |
Aug 25, 2023 | 77.21 | 78.32 | 76.36 | 78.22 | 317,865 | +1.15(+1.49%) |
Aug 24, 2023 | 80.64 | 80.81 | 76.92 | 77.07 | 342,127 | -2.86(-3.58%) |
Aug 23, 2023 | 78.25 | 80.26 | 77.83 | 79.93 | 374,578 | +1.32(+1.68%) |
Aug 22, 2023 | 79.59 | 79.70 | 78.46 | 78.61 | 323,729 | -0.53(-0.67%) |
Aug 21, 2023 | 78.14 | 79.47 | 77.91 | 79.14 | 275,699 | +0.96(+1.23%) |
Aug 18, 2023 | 77.27 | 78.53 | 77.05 | 78.18 | 447,851 | +0.27(+0.35%) |
Aug 17, 2023 | 78.18 | 78.74 | 76.83 | 77.91 | 510,890 | -0.26(-0.33%) |
Aug 16, 2023 | 78.85 | 79.23 | 78.10 | 78.17 | 278,829 | -0.92(-1.17%) |
Aug 15, 2023 | 79.97 | 79.99 | 78.92 | 79.09 | 381,773 | -1.48(-1.84%) |
Aug 14, 2023 | 79.77 | 80.90 | 79.51 | 80.58 | 473,425 | +0.23(+0.29%) |
Aug 11, 2023 | 81.44 | 82.25 | 80.19 | 80.35 | 374,952 | -1.99(-2.42%) |
Aug 10, 2023 | 83.12 | 83.58 | 82.31 | 82.34 | 469,809 | +0.00(+0.00%) |
Aug 09, 2023 | 82.66 | 83.24 | 81.45 | 82.34 | 450,514 | -0.57(-0.69%) |
Aug 08, 2023 | 83.93 | 84.17 | 81.81 | 82.91 | 638,070 | -2.13(-2.50%) |
Aug 07, 2023 | 82.54 | 85.08 | 82.25 | 85.04 | 718,115 | +2.49(+3.02%) |
Aug 04, 2023 | 83.73 | 84.65 | 81.01 | 82.55 | 1,171,725 | +1.99(+2.47%) |
Aug 03, 2023 | 79.26 | 81.01 | 78.54 | 80.56 | 863,219 | +0.30(+0.37%) |
Aug 02, 2023 | 80.35 | 80.56 | 78.98 | 80.26 | 524,312 | -0.99(-1.22%) |
Aug 01, 2023 | 80.20 | 81.90 | 79.98 | 81.25 | 459,166 | +0.45(+0.56%) |
Jul 31, 2023 | 81.43 | 82.66 | 80.58 | 80.80 | 317,828 | -0.74(-0.91%) |
Jul 28, 2023 | 80.60 | 81.81 | 79.81 | 81.54 | 407,461 | +2.09(+2.63%) |
Jul 27, 2023 | 79.45 | 81.15 | 79.03 | 79.45 | 496,376 | +1.27(+1.62%) |
Jul 26, 2023 | 77.70 | 78.99 | 77.61 | 78.18 | 425,195 | -0.39(-0.50%) |
Jul 25, 2023 | 77.59 | 78.88 | 77.59 | 78.57 | 295,581 | +1.17(+1.51%) |
Jul 24, 2023 | 77.68 | 78.75 | 77.17 | 77.40 | 442,384 | -0.47(-0.60%) |
Jul 21, 2023 | 78.04 | 78.27 | 76.73 | 77.87 | 759,343 | +0.73(+0.95%) |
Jul 20, 2023 | 78.66 | 79.14 | 76.74 | 77.14 | 418,225 | -2.20(-2.77%) |
Jul 19, 2023 | 79.88 | 79.88 | 78.52 | 79.34 | 560,696 | -0.17(-0.21%) |
Jul 18, 2023 | 79.63 | 79.92 | 78.66 | 79.51 | 379,886 | -0.46(-0.58%) |
Jul 17, 2023 | 79.13 | 80.63 | 78.73 | 79.97 | 394,099 | +0.90(+1.14%) |
Jul 14, 2023 | 81.99 | 81.99 | 78.79 | 79.07 | 612,145 | -2.63(-3.22%) |
Jul 13, 2023 | 82.70 | 83.00 | 79.94 | 81.70 | 834,291 | -1.12(-1.35%) |
Jul 12, 2023 | 82.15 | 83.43 | 81.95 | 82.82 | 392,164 | +1.73(+2.13%) |
Jul 11, 2023 | 79.86 | 81.25 | 79.43 | 81.09 | 388,473 | +0.68(+0.85%) |
Jul 10, 2023 | 79.75 | 81.19 | 79.73 | 80.41 | 506,948 | +0.76(+0.95%) |
Jul 07, 2023 | 80.00 | 80.95 | 79.29 | 79.65 | 671,096 | +0.08(+0.10%) |
Jul 06, 2023 | 78.03 | 79.70 | 77.59 | 79.57 | 470,905 | +0.24(+0.30%) |
Jul 05, 2023 | 80.33 | 80.37 | 79.03 | 79.33 | 434,711 | -1.83(-2.25%) |
Jul 03, 2023 | 81.03 | 81.49 | 79.82 | 81.16 | 205,625 | +0.15(+0.19%) |
Jun 30, 2023 | 80.15 | 81.43 | 79.53 | 81.01 | 595,135 | +1.32(+1.66%) |
Jun 29, 2023 | 78.79 | 79.73 | 78.03 | 79.69 | 402,195 | +0.95(+1.21%) |
Jun 28, 2023 | 77.23 | 78.90 | 76.65 | 78.74 | 548,906 | +0.12(+0.15%) |
Jun 27, 2023 | 75.08 | 78.75 | 74.75 | 78.62 | 445,290 | +3.80(+5.08%) |
Jun 26, 2023 | 74.43 | 75.89 | 74.43 | 74.82 | 357,596 | +1.01(+1.37%) |
Jun 23, 2023 | 75.16 | 75.63 | 73.67 | 73.81 | 517,369 | -2.21(-2.91%) |
Jun 22, 2023 | 75.59 | 76.45 | 75.26 | 76.02 | 447,941 | +0.09(+0.12%) |
Jun 21, 2023 | 76.91 | 76.91 | 75.88 | 75.93 | 538,076 | -1.22(-1.58%) |
Jun 20, 2023 | 76.44 | 77.24 | 75.35 | 77.15 | 510,202 | +0.01(+0.01%) |
Jun 16, 2023 | 77.85 | 77.91 | 76.27 | 77.14 | 882,664 | +0.04(+0.05%) |
Jun 15, 2023 | 77.49 | 77.88 | 76.57 | 77.10 | 554,980 | -1.06(-1.36%) |
Jun 14, 2023 | 78.54 | 79.11 | 77.05 | 78.16 | 530,960 | -0.98(-1.24%) |
Jun 13, 2023 | 79.18 | 79.72 | 78.28 | 79.14 | 417,576 | +0.59(+0.75%) |
Jun 12, 2023 | 77.50 | 79.18 | 77.11 | 78.55 | 526,871 | +1.72(+2.24%) |
Jun 09, 2023 | 77.66 | 77.86 | 76.41 | 76.83 | 446,779 | -0.30(-0.39%) |
Jun 08, 2023 | 77.86 | 78.42 | 76.68 | 77.13 | 491,630 | -0.19(-0.25%) |
Jun 07, 2023 | 77.79 | 79.11 | 76.22 | 77.32 | 724,519 | +0.02(+0.03%) |
Jun 06, 2023 | 76.45 | 78.11 | 76.34 | 77.30 | 419,597 | +0.65(+0.85%) |
Jun 05, 2023 | 78.61 | 78.70 | 76.00 | 76.65 | 578,344 | -2.88(-3.62%) |
Jun 02, 2023 | 79.21 | 79.88 | 77.31 | 79.53 | 451,626 | +0.90(+1.14%) |
Jun 01, 2023 | 78.28 | 78.88 | 76.33 | 78.63 | 531,295 | +0.95(+1.22%) |
May 31, 2023 | 76.42 | 78.06 | 76.19 | 77.68 | 892,066 | +0.16(+0.21%) |
May 30, 2023 | 79.80 | 80.11 | 76.78 | 77.52 | 457,278 | -1.14(-1.45%) |
May 26, 2023 | 75.49 | 78.94 | 75.49 | 78.66 | 508,798 | +3.36(+4.46%) |
May 25, 2023 | 75.40 | 76.00 | 74.72 | 75.30 | 480,183 | +1.01(+1.36%) |
May 24, 2023 | 74.62 | 75.33 | 73.88 | 74.29 | 451,406 | -1.46(-1.93%) |
May 23, 2023 | 76.21 | 76.89 | 75.33 | 75.75 | 489,897 | -1.29(-1.67%) |
May 22, 2023 | 75.98 | 77.58 | 75.60 | 77.04 | 569,263 | -1.07(-1.37%) |
May 19, 2023 | 79.17 | 79.22 | 77.95 | 78.11 | 407,374 | -1.19(-1.50%) |
May 18, 2023 | 79.35 | 79.82 | 78.67 | 79.30 | 373,432 | +0.25(+0.32%) |
May 17, 2023 | 77.94 | 79.40 | 77.70 | 79.05 | 439,026 | +1.49(+1.92%) |
May 16, 2023 | 79.61 | 80.08 | 77.48 | 77.56 | 439,232 | -2.50(-3.12%) |
May 15, 2023 | 78.49 | 80.08 | 77.86 | 80.06 | 370,204 | +1.54(+1.96%) |
May 12, 2023 | 78.79 | 79.18 | 77.72 | 78.52 | 357,861 | +0.24(+0.31%) |
May 11, 2023 | 78.69 | 79.19 | 77.17 | 78.28 | 436,777 | -0.65(-0.82%) |
May 10, 2023 | 78.06 | 79.29 | 77.34 | 78.93 | 502,071 | +1.81(+2.35%) |
May 09, 2023 | 76.92 | 77.41 | 75.85 | 77.12 | 679,419 | -0.91(-1.17%) |
May 08, 2023 | 79.21 | 79.99 | 77.31 | 78.03 | 635,219 | -1.43(-1.80%) |
May 05, 2023 | 78.90 | 80.50 | 76.70 | 79.46 | 1,760,760 | -2.87(-3.49%) |
May 04, 2023 | 83.94 | 84.34 | 81.87 | 82.33 | 1,146,884 | -2.52(-2.97%) |
May 03, 2023 | 85.08 | 86.23 | 84.59 | 84.85 | 484,501 | -0.53(-0.62%) |
May 02, 2023 | 85.33 | 85.97 | 84.10 | 85.38 | 444,228 | +0.33(+0.39%) |
May 01, 2023 | 85.79 | 86.64 | 84.71 | 85.05 | 471,908 | -0.74(-0.86%) |
Apr 28, 2023 | 85.35 | 86.00 | 84.21 | 85.79 | 550,217 | +1.02(+1.20%) |
Apr 27, 2023 | 83.25 | 84.86 | 81.94 | 84.77 | 565,341 | +0.79(+0.94%) |
Apr 26, 2023 | 84.40 | 85.34 | 83.84 | 83.98 | 486,538 | -0.09(-0.11%) |
Apr 25, 2023 | 86.13 | 86.20 | 83.77 | 84.07 | 617,651 | -2.64(-3.04%) |
Apr 24, 2023 | 87.50 | 87.83 | 86.11 | 86.71 | 612,342 | -1.29(-1.47%) |
Apr 21, 2023 | 88.81 | 88.81 | 87.55 | 88.00 | 407,841 | -0.75(-0.85%) |
Apr 20, 2023 | 88.38 | 89.63 | 88.23 | 88.75 | 474,643 | -0.32(-0.36%) |
Apr 19, 2023 | 88.24 | 89.12 | 87.65 | 89.07 | 344,433 | +0.24(+0.27%) |
Apr 18, 2023 | 90.13 | 90.44 | 88.00 | 88.83 | 462,967 | -0.57(-0.64%) |
Apr 17, 2023 | 89.03 | 91.15 | 87.97 | 89.40 | 1,098,452 | +0.23(+0.26%) |
Apr 14, 2023 | 90.77 | 92.17 | 88.76 | 89.17 | 986,638 | -1.73(-1.90%) |
Apr 13, 2023 | 89.69 | 91.24 | 89.56 | 90.90 | 963,709 | +1.62(+1.81%) |
Apr 12, 2023 | 88.23 | 91.73 | 87.89 | 89.28 | 3,290,792 | -12.54(-12.32%) |
Apr 11, 2023 | 103.65 | 103.90 | 101.42 | 101.82 | 433,754 | -1.48(-1.43%) |
Apr 10, 2023 | 101.78 | 103.81 | 101.78 | 103.30 | 310,986 | +0.56(+0.55%) |
Apr 06, 2023 | 102.00 | 102.86 | 101.39 | 102.74 | 702,929 | +0.09(+0.09%) |
Apr 05, 2023 | 104.86 | 104.97 | 101.71 | 102.65 | 824,290 | -2.95(-2.79%) |
Apr 04, 2023 | 107.74 | 107.74 | 104.75 | 105.60 | 414,015 | -2.02(-1.88%) |