Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 71.50 | 72.94 | 71.50 | 72.17 | 15,684,342 | -0.15(-0.21%) |
Jan 30, 2024 | 72.46 | 73.06 | 72.08 | 72.32 | 17,039,284 | -1.26(-1.71%) |
Jan 29, 2024 | 74.67 | 74.81 | 72.83 | 73.58 | 17,544,548 | -0.43(-0.58%) |
Jan 26, 2024 | 73.10 | 74.72 | 72.92 | 74.01 | 19,423,604 | +0.16(+0.22%) |
Jan 25, 2024 | 75.19 | 75.50 | 73.56 | 73.85 | 23,194,164 | -1.35(-1.80%) |
Jan 24, 2024 | 75.29 | 75.62 | 74.22 | 75.20 | 36,381,344 | +1.18(+1.59%) |
Jan 23, 2024 | 72.75 | 74.50 | 72.55 | 74.02 | 53,283,900 | +5.39(+7.85%) |
Jan 22, 2024 | 67.28 | 68.74 | 66.63 | 68.63 | 27,240,164 | -0.79(-1.14%) |
Jan 19, 2024 | 67.20 | 69.91 | 66.92 | 69.42 | 34,547,988 | +1.37(+2.01%) |
Jan 18, 2024 | 68.60 | 69.08 | 68.00 | 68.05 | 19,247,180 | -0.88(-1.28%) |
Jan 17, 2024 | 67.72 | 69.00 | 67.26 | 68.93 | 22,645,660 | -0.53(-0.76%) |
Jan 16, 2024 | 70.13 | 70.53 | 69.30 | 69.46 | 27,533,174 | -2.38(-3.31%) |
Jan 12, 2024 | 72.59 | 73.43 | 71.81 | 71.84 | 16,147,336 | -0.54(-0.75%) |
Jan 11, 2024 | 72.54 | 73.13 | 71.53 | 72.38 | 18,056,756 | +0.97(+1.36%) |
Jan 10, 2024 | 71.38 | 71.78 | 71.05 | 71.41 | 19,475,196 | -0.61(-0.85%) |
Jan 09, 2024 | 71.25 | 72.12 | 70.96 | 72.02 | 21,341,192 | -0.86(-1.18%) |
Jan 08, 2024 | 71.25 | 73.06 | 70.92 | 72.88 | 21,963,902 | -0.13(-0.18%) |
Jan 05, 2024 | 74.00 | 74.00 | 72.86 | 73.01 | 21,725,234 | -1.65(-2.21%) |
Jan 04, 2024 | 75.56 | 75.72 | 74.44 | 74.66 | 18,393,812 | -1.93(-2.52%) |
Jan 03, 2024 | 74.33 | 76.69 | 74.07 | 76.59 | 24,385,436 | +1.83(+2.45%) |
Jan 02, 2024 | 76.05 | 76.08 | 74.51 | 74.76 | 21,666,590 | -2.75(-3.55%) |
Dec 29, 2023 | 77.06 | 77.64 | 76.82 | 77.51 | 14,094,666 | +0.27(+0.35%) |
Dec 28, 2023 | 77.23 | 77.79 | 76.98 | 77.24 | 18,902,244 | +1.13(+1.48%) |
Dec 27, 2023 | 76.28 | 76.45 | 75.41 | 76.11 | 14,878,119 | +0.26(+0.34%) |
Dec 26, 2023 | 76.16 | 76.97 | 75.73 | 75.85 | 13,079,087 | +0.57(+0.76%) |
Dec 22, 2023 | 74.50 | 75.68 | 74.44 | 75.28 | 20,004,448 | -0.98(-1.29%) |
Dec 21, 2023 | 74.86 | 76.29 | 74.35 | 76.26 | 20,763,012 | +2.91(+3.97%) |
Dec 20, 2023 | 74.58 | 75.30 | 73.33 | 73.35 | 27,496,984 | -1.04(-1.40%) |
Dec 19, 2023 | 73.41 | 75.00 | 73.24 | 74.39 | 21,156,292 | +1.53(+2.10%) |
Dec 18, 2023 | 73.07 | 73.25 | 72.24 | 72.86 | 17,348,918 | -0.66(-0.90%) |
Dec 15, 2023 | 73.02 | 74.54 | 72.35 | 73.52 | 31,778,040 | +1.97(+2.76%) |
Dec 14, 2023 | 70.52 | 72.27 | 70.47 | 71.55 | 25,490,230 | +1.04(+1.47%) |
Dec 13, 2023 | 69.97 | 70.53 | 69.19 | 70.51 | 21,854,660 | +0.07(+0.10%) |
Dec 12, 2023 | 70.43 | 71.00 | 69.99 | 70.44 | 14,858,144 | +0.02(+0.03%) |
Dec 11, 2023 | 69.56 | 70.66 | 69.15 | 70.42 | 19,964,586 | -0.76(-1.07%) |
Dec 08, 2023 | 71.06 | 71.48 | 70.88 | 71.18 | 17,142,192 | -0.19(-0.26%) |
Dec 07, 2023 | 70.59 | 71.41 | 70.50 | 71.37 | 19,177,562 | +0.83(+1.18%) |
Dec 06, 2023 | 71.40 | 71.98 | 70.54 | 70.54 | 30,861,028 | -0.88(-1.23%) |
Dec 05, 2023 | 71.08 | 71.74 | 70.97 | 71.42 | 19,287,748 | -0.64(-0.89%) |
Dec 04, 2023 | 71.71 | 72.60 | 71.52 | 72.06 | 21,290,854 | -0.95(-1.30%) |
Dec 01, 2023 | 72.15 | 73.16 | 71.16 | 73.01 | 28,603,666 | -0.88(-1.19%) |
Nov 30, 2023 | 73.71 | 73.95 | 73.03 | 73.89 | 18,067,870 | +0.21(+0.28%) |
Nov 29, 2023 | 74.01 | 74.46 | 73.44 | 73.68 | 31,309,520 | -2.04(-2.70%) |
Nov 28, 2023 | 75.54 | 75.82 | 74.26 | 75.72 | 23,962,492 | -0.78(-1.02%) |
Nov 27, 2023 | 76.53 | 78.20 | 76.07 | 76.50 | 18,443,340 | -0.95(-1.22%) |
Nov 24, 2023 | 77.23 | 78.02 | 77.17 | 77.45 | 12,416,402 | -0.46(-0.60%) |
Nov 22, 2023 | 78.23 | 78.65 | 77.09 | 77.91 | 19,237,322 | +0.02(+0.03%) |
Nov 21, 2023 | 76.82 | 78.22 | 76.57 | 77.89 | 20,829,530 | +0.47(+0.61%) |
Nov 20, 2023 | 75.89 | 77.70 | 75.54 | 77.42 | 31,933,266 | +0.85(+1.11%) |
Nov 17, 2023 | 76.00 | 77.42 | 75.73 | 76.57 | 36,068,796 | -1.49(-1.91%) |
Nov 16, 2023 | 78.47 | 79.70 | 77.19 | 78.06 | 63,786,140 | -7.85(-9.14%) |
Nov 15, 2023 | 85.81 | 86.67 | 84.75 | 85.92 | 29,168,830 | +3.16(+3.82%) |
Nov 14, 2023 | 81.66 | 83.41 | 81.23 | 82.76 | 21,094,656 | +1.59(+1.96%) |
Nov 13, 2023 | 81.65 | 82.21 | 80.99 | 81.17 | 11,380,331 | -0.48(-0.59%) |
Nov 10, 2023 | 81.32 | 81.77 | 80.58 | 81.65 | 9,929,276 | +0.02(+0.02%) |
Nov 09, 2023 | 83.46 | 83.57 | 81.38 | 81.63 | 11,013,358 | -2.04(-2.44%) |
Nov 08, 2023 | 83.50 | 84.59 | 83.36 | 83.68 | 8,243,323 | -0.60(-0.71%) |
Nov 07, 2023 | 83.73 | 84.52 | 82.99 | 84.28 | 8,927,422 | +0.05(+0.06%) |
Nov 06, 2023 | 85.40 | 85.57 | 84.10 | 84.23 | 9,882,233 | +0.05(+0.06%) |
Nov 03, 2023 | 83.81 | 84.94 | 83.38 | 84.18 | 15,352,038 | +1.87(+2.28%) |
Nov 02, 2023 | 82.54 | 82.87 | 81.93 | 82.30 | 10,708,823 | +0.92(+1.13%) |
Nov 01, 2023 | 80.63 | 81.40 | 80.13 | 81.39 | 9,669,265 | -0.06(-0.07%) |
Oct 31, 2023 | 80.85 | 81.45 | 79.81 | 81.45 | 12,248,815 | -0.59(-0.72%) |
Oct 30, 2023 | 82.52 | 83.12 | 79.66 | 82.04 | 9,096,037 | +0.32(+0.39%) |
Oct 27, 2023 | 82.76 | 83.00 | 81.39 | 81.72 | 10,940,733 | +0.31(+0.38%) |
Oct 26, 2023 | 80.18 | 81.99 | 80.12 | 81.42 | 13,172,812 | +1.46(+1.83%) |
Oct 25, 2023 | 80.22 | 80.91 | 79.71 | 79.96 | 11,531,782 | -1.82(-2.22%) |
Oct 24, 2023 | 79.38 | 82.21 | 79.37 | 81.77 | 18,155,466 | +2.33(+2.93%) |
Oct 23, 2023 | 78.37 | 79.85 | 77.97 | 79.44 | 13,337,435 | +0.56(+0.71%) |
Oct 20, 2023 | 79.17 | 79.79 | 78.72 | 78.88 | 14,833,011 | -1.65(-2.05%) |
Oct 19, 2023 | 80.40 | 81.30 | 80.04 | 80.53 | 12,787,612 | -1.38(-1.69%) |
Oct 18, 2023 | 81.86 | 82.62 | 81.66 | 81.91 | 9,442,698 | -0.89(-1.07%) |
Oct 17, 2023 | 81.65 | 83.24 | 81.46 | 82.80 | 8,379,416 | -0.39(-0.47%) |
Oct 16, 2023 | 82.59 | 83.84 | 81.53 | 83.19 | 10,207,358 | +0.29(+0.35%) |
Oct 13, 2023 | 82.94 | 84.36 | 82.64 | 82.91 | 10,485,364 | -0.48(-0.58%) |
Oct 12, 2023 | 86.42 | 86.51 | 83.09 | 83.39 | 16,343,303 | -3.23(-3.73%) |
Oct 11, 2023 | 86.84 | 87.62 | 85.99 | 86.62 | 11,245,822 | +0.60(+0.70%) |
Oct 10, 2023 | 84.53 | 86.58 | 84.44 | 86.01 | 13,721,431 | +2.29(+2.73%) |
Oct 09, 2023 | 82.80 | 84.08 | 82.46 | 83.72 | 11,013,668 | -1.19(-1.41%) |
Oct 06, 2023 | 83.13 | 85.37 | 82.89 | 84.92 | 13,604,118 | +2.36(+2.86%) |
Oct 05, 2023 | 82.41 | 82.60 | 81.36 | 82.56 | 10,445,709 | -0.40(-0.49%) |
Oct 04, 2023 | 83.16 | 83.42 | 82.54 | 82.96 | 9,009,180 | -0.45(-0.54%) |
Oct 03, 2023 | 83.38 | 83.87 | 82.84 | 83.42 | 11,597,905 | -1.96(-2.30%) |
Oct 02, 2023 | 85.60 | 85.95 | 84.75 | 85.38 | 8,316,314 | -0.21(-0.24%) |
Sep 29, 2023 | 86.13 | 86.78 | 85.46 | 85.59 | 9,784,626 | +1.18(+1.40%) |
Sep 28, 2023 | 83.76 | 84.75 | 83.19 | 84.41 | 10,229,332 | -0.64(-0.75%) |
Sep 27, 2023 | 85.23 | 85.40 | 84.17 | 85.05 | 7,321,587 | +0.28(+0.33%) |
Sep 26, 2023 | 85.31 | 85.92 | 84.56 | 84.77 | 9,778,796 | -1.29(-1.50%) |
Sep 25, 2023 | 84.74 | 86.11 | 85.76 | 86.06 | 10,019,406 | -1.07(-1.22%) |
Sep 22, 2023 | 86.20 | 87.70 | 85.95 | 87.13 | 22,771,838 | +4.13(+4.98%) |
Sep 21, 2023 | 82.75 | 83.65 | 82.65 | 82.99 | 10,774,553 | -1.61(-1.90%) |
Sep 20, 2023 | 85.82 | 86.34 | 84.51 | 84.60 | 9,333,702 | -1.35(-1.57%) |
Sep 19, 2023 | 84.98 | 86.71 | 84.94 | 85.95 | 9,367,445 | +0.09(+0.10%) |
Sep 18, 2023 | 85.01 | 86.01 | 84.26 | 85.87 | 9,411,090 | -0.05(-0.06%) |
Sep 15, 2023 | 86.61 | 87.05 | 85.67 | 85.92 | 10,284,064 | -0.92(-1.06%) |
Sep 14, 2023 | 87.38 | 87.42 | 86.28 | 86.83 | 8,739,593 | +0.36(+0.41%) |
Sep 13, 2023 | 86.77 | 87.12 | 86.22 | 86.48 | 10,756,655 | -0.65(-0.75%) |
Sep 12, 2023 | 87.02 | 88.77 | 87.01 | 87.13 | 10,391,127 | -0.40(-0.46%) |
Sep 11, 2023 | 88.54 | 89.15 | 86.55 | 87.53 | 16,219,592 | -1.32(-1.49%) |
Sep 08, 2023 | 88.41 | 89.10 | 87.55 | 88.86 | 10,482,668 | +0.08(+0.09%) |
Sep 07, 2023 | 90.42 | 90.54 | 87.78 | 88.78 | 18,906,544 | -4.42(-4.74%) |
Sep 06, 2023 | 92.90 | 94.53 | 92.88 | 93.20 | 10,255,562 | -0.20(-0.21%) |
Sep 05, 2023 | 93.28 | 94.13 | 92.82 | 93.39 | 10,225,717 | -0.36(-0.38%) |
Sep 01, 2023 | 93.30 | 95.40 | 93.27 | 93.75 | 17,705,276 | +2.08(+2.27%) |
Aug 31, 2023 | 91.75 | 92.12 | 90.94 | 91.67 | 13,506,246 | -0.74(-0.80%) |
Aug 30, 2023 | 91.32 | 93.00 | 91.24 | 92.41 | 13,956,987 | -0.38(-0.40%) |
Aug 29, 2023 | 92.21 | 92.85 | 91.12 | 92.78 | 17,136,702 | +1.77(+1.94%) |
Aug 28, 2023 | 90.29 | 91.54 | 90.08 | 91.02 | 14,794,161 | +2.39(+2.69%) |
Aug 25, 2023 | 88.07 | 88.85 | 87.10 | 88.63 | 11,648,724 | +0.70(+0.80%) |
Aug 24, 2023 | 89.29 | 89.71 | 87.86 | 87.93 | 10,814,717 | -0.72(-0.81%) |
Aug 23, 2023 | 87.20 | 89.39 | 87.14 | 88.65 | 12,358,579 | +1.74(+2.00%) |
Aug 22, 2023 | 88.10 | 88.30 | 86.69 | 86.91 | 11,749,756 | -0.48(-0.55%) |
Aug 21, 2023 | 86.44 | 87.64 | 86.06 | 87.40 | 14,338,641 | +0.53(+0.61%) |
Aug 18, 2023 | 86.62 | 87.19 | 85.71 | 86.86 | 20,699,432 | -2.59(-2.89%) |
Aug 17, 2023 | 90.72 | 90.73 | 89.06 | 89.45 | 15,916,076 | +1.51(+1.72%) |
Aug 16, 2023 | 88.44 | 89.30 | 87.12 | 87.94 | 23,579,888 | -2.44(-2.70%) |
Aug 15, 2023 | 91.77 | 91.78 | 89.54 | 90.38 | 14,937,500 | -1.85(-2.00%) |
Aug 14, 2023 | 92.99 | 93.20 | 91.30 | 92.22 | 18,197,292 | -2.23(-2.36%) |
Aug 11, 2023 | 96.05 | 96.35 | 93.09 | 94.45 | 25,562,190 | -3.44(-3.52%) |
Aug 10, 2023 | 97.01 | 100.49 | 95.83 | 97.89 | 53,876,456 | +4.30(+4.60%) |
Aug 09, 2023 | 94.76 | 95.02 | 92.83 | 93.59 | 18,807,980 | +0.62(+0.67%) |
Aug 08, 2023 | 92.27 | 93.23 | 91.69 | 92.97 | 13,748,909 | -2.31(-2.42%) |
Aug 07, 2023 | 96.48 | 96.50 | 93.77 | 95.28 | 14,078,017 | -0.34(-0.35%) |
Aug 04, 2023 | 96.44 | 97.18 | 95.41 | 95.61 | 13,659,530 | -0.67(-0.70%) |
Aug 03, 2023 | 95.43 | 97.18 | 95.30 | 96.29 | 15,644,130 | +2.48(+2.64%) |
Aug 02, 2023 | 96.42 | 96.44 | 93.31 | 93.81 | 19,695,448 | -4.96(-5.02%) |
Aug 01, 2023 | 98.55 | 99.82 | 97.98 | 98.77 | 14,569,702 | -2.03(-2.02%) |
Jul 31, 2023 | 98.47 | 101.14 | 98.40 | 100.81 | 17,940,408 | +1.59(+1.60%) |
Jul 28, 2023 | 96.77 | 99.88 | 96.66 | 99.22 | 32,386,226 | +5.04(+5.35%) |
Jul 27, 2023 | 96.45 | 96.69 | 93.90 | 94.17 | 18,920,628 | -1.68(-1.75%) |
Jul 26, 2023 | 93.69 | 96.25 | 93.58 | 95.85 | 16,016,686 | +2.13(+2.27%) |
Jul 25, 2023 | 96.87 | 97.18 | 93.36 | 93.72 | 26,139,950 | -1.35(-1.42%) |
Jul 24, 2023 | 90.85 | 96.18 | 90.09 | 95.07 | 33,778,472 | +4.12(+4.54%) |
Jul 21, 2023 | 91.66 | 91.99 | 90.33 | 90.95 | 15,570,526 | +0.27(+0.29%) |
Jul 20, 2023 | 90.47 | 91.88 | 90.14 | 90.68 | 14,930,219 | -0.19(-0.21%) |
Jul 19, 2023 | 92.33 | 93.45 | 90.87 | 90.87 | 17,410,754 | +0.88(+0.98%) |
Jul 18, 2023 | 90.33 | 90.99 | 88.95 | 89.99 | 20,512,574 | -2.18(-2.37%) |
Jul 17, 2023 | 91.03 | 92.31 | 89.83 | 92.17 | 17,511,128 | -1.13(-1.22%) |
Jul 14, 2023 | 93.96 | 94.82 | 92.99 | 93.31 | 19,158,452 | -2.02(-2.12%) |
Jul 13, 2023 | 93.77 | 95.72 | 93.35 | 95.33 | 24,319,318 | +2.58(+2.78%) |
Jul 12, 2023 | 92.86 | 93.77 | 91.32 | 92.75 | 24,460,468 | +2.18(+2.41%) |
Jul 11, 2023 | 89.81 | 91.10 | 87.83 | 90.57 | 21,020,860 | +1.21(+1.36%) |
Jul 10, 2023 | 88.86 | 90.82 | 88.41 | 89.36 | 25,675,184 | +0.01(+0.01%) |
Jul 07, 2023 | 85.61 | 90.36 | 85.48 | 89.35 | 47,623,844 | +6.62(+8.00%) |
Jul 06, 2023 | 82.02 | 82.84 | 81.54 | 82.73 | 13,108,588 | -0.45(-0.55%) |
Jul 05, 2023 | 82.87 | 83.57 | 81.72 | 83.18 | 11,340,880 | +0.23(+0.27%) |
Jul 03, 2023 | 83.74 | 84.50 | 82.89 | 82.95 | 11,669,249 | +0.71(+0.86%) |
Jun 30, 2023 | 82.13 | 83.11 | 81.91 | 82.24 | 12,337,948 | -0.20(-0.24%) |
Jun 29, 2023 | 82.28 | 82.88 | 81.90 | 82.44 | 13,534,738 | -1.03(-1.23%) |
Jun 28, 2023 | 84.61 | 84.61 | 83.26 | 83.47 | 14,288,910 | -2.51(-2.92%) |
Jun 27, 2023 | 85.67 | 86.45 | 85.56 | 85.97 | 14,163,252 | +1.64(+1.94%) |
Jun 26, 2023 | 84.19 | 85.56 | 84.08 | 84.34 | 11,096,035 | +0.54(+0.65%) |
Jun 23, 2023 | 84.67 | 84.80 | 83.25 | 83.79 | 15,113,284 | -1.94(-2.27%) |
Jun 22, 2023 | 85.63 | 86.16 | 84.19 | 85.74 | 10,399,797 | +0.12(+0.14%) |
Jun 21, 2023 | 86.22 | 87.98 | 85.47 | 85.62 | 15,351,034 | -1.14(-1.32%) |
Jun 20, 2023 | 88.64 | 89.00 | 86.16 | 86.76 | 23,670,046 | -4.11(-4.53%) |
Jun 16, 2023 | 92.75 | 93.04 | 90.31 | 90.88 | 25,425,060 | -0.10(-0.11%) |
Jun 15, 2023 | 90.25 | 91.54 | 89.40 | 90.98 | 26,918,334 | +2.80(+3.18%) |
Jun 14, 2023 | 86.80 | 88.92 | 86.55 | 88.17 | 21,796,780 | +1.83(+2.11%) |
Jun 13, 2023 | 86.79 | 88.04 | 86.09 | 86.35 | 17,013,810 | +1.63(+1.92%) |
Jun 12, 2023 | 84.87 | 86.13 | 84.49 | 84.72 | 11,727,954 | +0.36(+0.42%) |
Jun 09, 2023 | 84.92 | 85.69 | 83.94 | 84.37 | 13,077,147 | -0.63(-0.74%) |
Jun 08, 2023 | 84.04 | 85.80 | 84.04 | 85.00 | 11,416,814 | +0.85(+1.01%) |
Jun 07, 2023 | 84.58 | 85.80 | 83.96 | 84.15 | 13,097,957 | -1.40(-1.64%) |
Jun 06, 2023 | 82.39 | 85.91 | 82.26 | 85.55 | 18,680,444 | +2.27(+2.73%) |
Jun 05, 2023 | 82.88 | 83.45 | 82.14 | 83.28 | 9,715,499 | +0.13(+0.15%) |
Jun 02, 2023 | 83.95 | 84.89 | 83.02 | 83.15 | 17,852,976 | +1.25(+1.53%) |
Jun 01, 2023 | 78.30 | 82.89 | 78.30 | 81.90 | 23,510,014 | +3.40(+4.34%) |
May 31, 2023 | 78.52 | 78.61 | 76.74 | 78.49 | 16,406,179 | +0.87(+1.12%) |
May 30, 2023 | 79.06 | 79.63 | 77.13 | 77.63 | 21,476,122 | -2.27(-2.84%) |
May 26, 2023 | 78.84 | 80.48 | 77.36 | 79.90 | 16,640,742 | +2.16(+2.78%) |
May 25, 2023 | 79.52 | 79.64 | 77.08 | 77.73 | 22,064,450 | -2.40(-2.99%) |
May 24, 2023 | 81.08 | 81.50 | 79.81 | 80.13 | 17,258,104 | -1.65(-2.01%) |
May 23, 2023 | 83.04 | 83.85 | 81.60 | 81.78 | 20,152,928 | -3.18(-3.74%) |
May 22, 2023 | 84.53 | 86.32 | 84.51 | 84.96 | 17,159,604 | +2.09(+2.52%) |
May 19, 2023 | 82.74 | 84.07 | 82.37 | 82.87 | 21,861,928 | -1.77(-2.09%) |
May 18, 2023 | 89.61 | 89.79 | 83.87 | 84.63 | 61,018,616 | -4.84(-5.41%) |
May 17, 2023 | 87.29 | 90.22 | 86.84 | 89.48 | 28,021,488 | +1.89(+2.16%) |
May 16, 2023 | 85.95 | 88.18 | 85.91 | 87.58 | 18,420,432 | +0.41(+0.48%) |
May 15, 2023 | 85.97 | 87.23 | 84.69 | 87.17 | 24,011,988 | +2.96(+3.52%) |
May 12, 2023 | 85.56 | 85.56 | 83.64 | 84.21 | 19,324,686 | -2.52(-2.90%) |
May 11, 2023 | 84.30 | 87.31 | 83.69 | 86.72 | 28,465,088 | +4.87(+5.96%) |
May 10, 2023 | 81.05 | 83.38 | 80.69 | 81.85 | 17,088,682 | +0.72(+0.89%) |
May 09, 2023 | 79.47 | 81.56 | 79.09 | 81.13 | 13,632,293 | -1.08(-1.31%) |
May 08, 2023 | 82.52 | 82.59 | 81.25 | 82.20 | 17,619,256 | +0.09(+0.11%) |
May 05, 2023 | 81.65 | 82.27 | 80.94 | 82.12 | 17,763,384 | +0.72(+0.88%) |
May 04, 2023 | 81.30 | 82.03 | 80.72 | 81.40 | 24,084,010 | +1.00(+1.24%) |
May 03, 2023 | 80.23 | 80.91 | 79.42 | 80.40 | 17,990,036 | -0.05(-0.06%) |
May 02, 2023 | 82.05 | 82.18 | 79.58 | 80.45 | 20,955,620 | -2.60(-3.12%) |
May 01, 2023 | 83.03 | 84.15 | 82.66 | 83.04 | 13,063,781 | -0.52(-0.63%) |
Apr 28, 2023 | 83.06 | 83.95 | 82.76 | 83.57 | 18,571,012 | +0.22(+0.26%) |
Apr 27, 2023 | 81.97 | 83.52 | 81.54 | 83.35 | 24,825,514 | +1.63(+1.99%) |
Apr 26, 2023 | 83.91 | 84.09 | 81.66 | 81.72 | 25,305,862 | -0.10(-0.12%) |
Apr 25, 2023 | 84.19 | 84.56 | 81.12 | 81.82 | 36,901,864 | -3.92(-4.57%) |
Apr 24, 2023 | 87.23 | 87.31 | 84.90 | 85.74 | 23,233,286 | -2.21(-2.51%) |
Apr 21, 2023 | 88.77 | 88.99 | 87.13 | 87.95 | 23,407,856 | -1.59(-1.77%) |
Apr 20, 2023 | 92.11 | 92.55 | 88.86 | 89.54 | 25,864,078 | -2.71(-2.94%) |
Apr 19, 2023 | 93.35 | 93.56 | 91.72 | 92.25 | 19,221,886 | -1.97(-2.09%) |
Apr 18, 2023 | 97.71 | 97.85 | 93.92 | 94.22 | 20,928,576 | -0.92(-0.96%) |
Apr 17, 2023 | 95.46 | 95.94 | 94.22 | 95.14 | 15,920,188 | +1.85(+1.98%) |
Apr 14, 2023 | 94.36 | 94.84 | 92.60 | 93.30 | 14,288,242 | -1.60(-1.68%) |
Apr 13, 2023 | 94.61 | 95.90 | 93.83 | 94.89 | 24,539,106 | +2.30(+2.48%) |
Apr 12, 2023 | 96.52 | 97.58 | 92.34 | 92.60 | 35,824,808 | -5.84(-5.93%) |
Apr 11, 2023 | 101.10 | 101.18 | 97.88 | 98.44 | 19,255,074 | -1.76(-1.75%) |
Apr 10, 2023 | 99.29 | 101.47 | 99.26 | 100.19 | 16,513,976 | -1.18(-1.17%) |
Apr 06, 2023 | 97.22 | 101.87 | 96.97 | 101.38 | 27,210,256 | +4.13(+4.25%) |
Apr 05, 2023 | 97.92 | 99.12 | 96.36 | 97.24 | 20,362,588 | -2.14(-2.15%) |
Apr 04, 2023 | 97.63 | 100.12 | 95.97 | 99.38 | 27,211,828 | +2.30(+2.37%) |
Apr 03, 2023 | 99.55 | 100.40 | 96.32 | 97.08 | 27,220,072 | -3.74(-3.71%) |
Mar 31, 2023 | 101.50 | 102.23 | 99.79 | 100.83 | 28,764,232 | -1.18(-1.16%) |
Mar 30, 2023 | 100.00 | 103.66 | 99.17 | 102.01 | 58,583,592 | +3.41(+3.46%) |
Mar 29, 2023 | 96.30 | 99.99 | 95.00 | 98.59 | 54,494,736 | +1.50(+1.54%) |
Mar 28, 2023 | 94.09 | 98.19 | 90.84 | 97.09 | 120,380,464 | +12.12(+14.26%) |
Mar 27, 2023 | 85.97 | 87.05 | 84.37 | 84.98 | 18,477,980 | -0.77(-0.90%) |
Mar 24, 2023 | 84.73 | 86.94 | 84.49 | 85.75 | 20,623,590 | +0.37(+0.44%) |
Mar 23, 2023 | 86.52 | 87.21 | 84.13 | 85.37 | 27,294,144 | +2.83(+3.43%) |
Mar 22, 2023 | 83.71 | 84.26 | 82.40 | 82.54 | 21,471,198 | -0.05(-0.06%) |
Mar 21, 2023 | 81.37 | 82.97 | 80.91 | 82.59 | 16,737,604 | +2.66(+3.33%) |
Mar 20, 2023 | 79.09 | 80.81 | 78.43 | 79.93 | 19,790,052 | -0.66(-0.82%) |
Mar 17, 2023 | 82.89 | 83.04 | 79.55 | 80.59 | 24,029,904 | -0.54(-0.67%) |
Mar 16, 2023 | 80.38 | 81.39 | 79.59 | 81.13 | 23,211,032 | +0.70(+0.87%) |
Mar 15, 2023 | 80.47 | 81.45 | 79.09 | 80.43 | 21,285,798 | -2.31(-2.79%) |
Mar 14, 2023 | 81.76 | 82.80 | 81.07 | 82.74 | 20,374,118 | +0.94(+1.15%) |
Mar 13, 2023 | 81.91 | 82.64 | 80.88 | 81.80 | 18,079,400 | -0.06(-0.07%) |
Mar 10, 2023 | 81.54 | 83.40 | 81.24 | 81.86 | 18,366,718 | -0.40(-0.49%) |
Mar 09, 2023 | 83.99 | 84.55 | 81.78 | 82.26 | 24,579,062 | -3.53(-4.12%) |
Mar 08, 2023 | 86.23 | 86.61 | 85.30 | 85.80 | 14,940,380 | -1.76(-2.01%) |
Mar 07, 2023 | 88.33 | 88.86 | 87.03 | 87.55 | 14,682,723 | -0.88(-0.99%) |
Mar 06, 2023 | 88.39 | 90.09 | 86.86 | 88.43 | 17,182,732 | -0.08(-0.09%) |
Mar 03, 2023 | 88.91 | 89.26 | 87.23 | 88.51 | 26,181,724 | -0.05(-0.06%) |
Mar 02, 2023 | 87.78 | 89.71 | 86.80 | 88.56 | 25,163,030 | -0.20(-0.22%) |
Mar 01, 2023 | 91.69 | 91.69 | 88.54 | 88.76 | 35,875,492 | +2.13(+2.46%) |
Feb 28, 2023 | 87.29 | 88.16 | 86.11 | 86.63 | 24,898,706 | -1.44(-1.64%) |
Feb 27, 2023 | 89.64 | 90.03 | 87.72 | 88.07 | 26,113,810 | +0.25(+0.28%) |
Feb 24, 2023 | 88.88 | 90.46 | 86.86 | 87.82 | 36,661,068 | -5.09(-5.48%) |
Feb 23, 2023 | 98.77 | 99.14 | 90.91 | 92.91 | 40,932,576 | -0.61(-0.65%) |
Feb 22, 2023 | 94.30 | 94.62 | 92.31 | 93.52 | 24,846,618 | -0.32(-0.34%) |
Feb 21, 2023 | 95.22 | 96.33 | 93.44 | 93.84 | 27,518,930 | -4.84(-4.91%) |
Feb 17, 2023 | 99.66 | 99.75 | 97.93 | 98.68 | 18,365,376 | -3.06(-3.01%) |
Feb 16, 2023 | 101.35 | 103.13 | 100.68 | 101.74 | 21,994,706 | +0.03(+0.03%) |
Feb 15, 2023 | 101.03 | 102.07 | 100.65 | 101.71 | 18,475,432 | -1.12(-1.09%) |
Feb 14, 2023 | 102.18 | 103.09 | 100.50 | 102.84 | 13,134,026 | -0.56(-0.54%) |
Feb 13, 2023 | 104.58 | 104.94 | 102.77 | 103.40 | 18,788,502 | +1.12(+1.10%) |
Feb 10, 2023 | 104.40 | 105.22 | 101.43 | 102.28 | 19,645,902 | -4.75(-4.43%) |
Feb 09, 2023 | 107.06 | 108.35 | 106.32 | 107.02 | 16,482,792 | +3.31(+3.19%) |
Feb 08, 2023 | 105.68 | 105.72 | 102.18 | 103.72 | 14,491,441 | -0.39(-0.37%) |
Feb 07, 2023 | 105.42 | 105.93 | 102.34 | 104.10 | 17,068,202 | +0.05(+0.05%) |
Feb 06, 2023 | 102.44 | 104.87 | 101.85 | 104.05 | 15,525,129 | -0.87(-0.83%) |
Feb 03, 2023 | 106.62 | 108.08 | 104.41 | 104.92 | 16,228,166 | -3.36(-3.11%) |
Feb 02, 2023 | 111.01 | 111.03 | 106.38 | 108.28 | 24,897,294 | -3.04(-2.73%) |