Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 122.35 | 123.75 | 120.94 | 121.58 | 1,671,876 | +0.12(+0.10%) |
Jan 30, 2024 | 120.91 | 121.88 | 120.28 | 121.46 | 1,289,439 | +0.87(+0.72%) |
Jan 29, 2024 | 120.67 | 121.32 | 119.59 | 120.59 | 1,807,241 | -0.26(-0.21%) |
Jan 26, 2024 | 119.65 | 121.98 | 119.65 | 120.85 | 1,564,252 | +0.72(+0.60%) |
Jan 25, 2024 | 117.49 | 120.17 | 116.63 | 120.13 | 1,430,089 | +4.86(+4.22%) |
Jan 24, 2024 | 118.72 | 119.10 | 114.94 | 115.27 | 1,519,871 | -2.97(-2.51%) |
Jan 23, 2024 | 117.32 | 120.14 | 116.75 | 118.24 | 1,937,302 | +1.43(+1.23%) |
Jan 22, 2024 | 114.06 | 116.97 | 113.93 | 116.80 | 1,883,278 | +2.75(+2.41%) |
Jan 19, 2024 | 111.06 | 114.21 | 111.06 | 114.05 | 1,690,184 | +3.03(+2.73%) |
Jan 18, 2024 | 110.98 | 111.51 | 109.87 | 111.02 | 1,620,499 | -0.51(-0.46%) |
Jan 17, 2024 | 110.84 | 111.61 | 109.06 | 111.53 | 1,489,651 | +0.11(+0.10%) |
Jan 16, 2024 | 111.98 | 112.44 | 110.91 | 111.42 | 1,421,947 | -1.10(-0.97%) |
Jan 12, 2024 | 113.54 | 114.02 | 112.35 | 112.52 | 1,562,342 | +0.00(+0.00%) |
Jan 11, 2024 | 114.60 | 114.89 | 111.09 | 112.52 | 1,614,959 | -2.93(-2.54%) |
Jan 10, 2024 | 115.62 | 116.03 | 114.56 | 115.45 | 1,094,326 | -0.64(-0.55%) |
Jan 09, 2024 | 116.03 | 116.52 | 114.77 | 116.08 | 1,519,335 | -0.54(-0.46%) |
Jan 08, 2024 | 115.79 | 116.75 | 114.63 | 116.62 | 1,356,449 | +0.79(+0.68%) |
Jan 05, 2024 | 114.71 | 117.25 | 114.71 | 115.84 | 1,735,909 | +0.88(+0.76%) |
Jan 04, 2024 | 115.81 | 116.70 | 114.60 | 114.96 | 1,353,573 | -0.49(-0.42%) |
Jan 03, 2024 | 115.10 | 116.76 | 115.10 | 115.45 | 1,377,156 | +0.60(+0.52%) |
Jan 02, 2024 | 116.00 | 116.82 | 114.57 | 114.85 | 1,367,570 | -1.63(-1.40%) |
Dec 29, 2023 | 116.32 | 116.86 | 115.53 | 116.48 | 852,837 | -0.22(-0.19%) |
Dec 28, 2023 | 118.30 | 118.37 | 116.54 | 116.70 | 561,648 | -0.31(-0.26%) |
Dec 27, 2023 | 116.87 | 117.35 | 116.47 | 117.01 | 543,226 | -0.15(-0.13%) |
Dec 26, 2023 | 115.19 | 117.43 | 115.19 | 117.16 | 743,299 | +2.23(+1.94%) |
Dec 22, 2023 | 114.60 | 117.57 | 113.62 | 114.93 | 1,192,612 | -2.97(-2.52%) |
Dec 21, 2023 | 117.08 | 118.02 | 116.40 | 117.90 | 907,947 | +1.30(+1.11%) |
Dec 20, 2023 | 119.41 | 119.71 | 116.59 | 116.60 | 1,328,954 | -3.79(-3.15%) |
Dec 19, 2023 | 119.35 | 120.63 | 118.84 | 120.39 | 1,016,215 | +1.45(+1.21%) |
Dec 18, 2023 | 119.15 | 121.12 | 118.50 | 118.94 | 2,026,809 | +0.61(+0.51%) |
Dec 15, 2023 | 115.27 | 120.45 | 115.21 | 118.34 | 6,067,894 | +3.14(+2.72%) |
Dec 14, 2023 | 116.23 | 117.40 | 114.97 | 115.20 | 2,465,023 | -0.83(-0.71%) |
Dec 13, 2023 | 114.19 | 116.34 | 113.14 | 116.03 | 1,736,533 | +1.93(+1.69%) |
Dec 12, 2023 | 115.76 | 115.81 | 113.45 | 114.09 | 1,852,596 | -1.65(-1.43%) |
Dec 11, 2023 | 111.16 | 115.89 | 110.28 | 115.75 | 2,591,432 | +4.92(+4.44%) |
Dec 08, 2023 | 109.61 | 111.22 | 109.27 | 110.82 | 2,636,455 | +0.68(+0.62%) |
Dec 07, 2023 | 112.87 | 113.05 | 109.07 | 110.14 | 3,509,191 | -2.09(-1.86%) |
Dec 06, 2023 | 118.92 | 119.25 | 111.83 | 112.24 | 2,638,959 | -5.66(-4.80%) |
Dec 05, 2023 | 118.30 | 118.53 | 115.48 | 117.90 | 1,812,237 | -0.61(-0.51%) |
Dec 04, 2023 | 118.59 | 119.13 | 117.64 | 118.51 | 1,953,743 | -0.96(-0.80%) |
Dec 01, 2023 | 120.20 | 120.52 | 119.23 | 119.46 | 1,460,106 | -1.16(-0.96%) |
Nov 30, 2023 | 120.17 | 121.44 | 120.10 | 120.62 | 2,659,213 | +0.46(+0.38%) |
Nov 29, 2023 | 123.12 | 123.51 | 119.34 | 120.16 | 2,086,025 | -3.86(-3.11%) |
Nov 28, 2023 | 124.55 | 126.06 | 123.33 | 124.02 | 2,010,002 | -0.65(-0.52%) |
Nov 27, 2023 | 123.50 | 124.94 | 122.94 | 124.67 | 1,076,776 | +1.24(+1.00%) |
Nov 24, 2023 | 122.64 | 123.85 | 122.62 | 123.43 | 534,352 | +0.61(+0.50%) |
Nov 22, 2023 | 122.47 | 123.41 | 121.55 | 122.82 | 1,381,531 | +0.74(+0.60%) |
Nov 21, 2023 | 122.47 | 122.75 | 121.43 | 122.08 | 988,134 | +0.23(+0.19%) |
Nov 20, 2023 | 122.02 | 122.42 | 121.06 | 121.85 | 1,045,268 | +0.59(+0.48%) |
Nov 17, 2023 | 121.78 | 123.09 | 121.18 | 121.27 | 1,493,099 | +0.02(+0.02%) |
Nov 16, 2023 | 122.57 | 123.40 | 121.09 | 121.25 | 1,479,695 | -0.04(-0.03%) |
Nov 15, 2023 | 125.85 | 126.50 | 120.99 | 121.28 | 1,993,704 | -4.50(-3.58%) |
Nov 14, 2023 | 123.33 | 125.98 | 122.67 | 125.79 | 1,441,599 | +4.77(+3.94%) |
Nov 13, 2023 | 120.68 | 121.53 | 120.21 | 121.02 | 896,785 | -0.05(-0.04%) |
Nov 10, 2023 | 120.75 | 122.02 | 120.67 | 121.07 | 1,226,827 | +1.13(+0.95%) |
Nov 09, 2023 | 120.89 | 123.64 | 119.82 | 119.93 | 1,612,563 | -0.55(-0.45%) |
Nov 08, 2023 | 119.72 | 120.78 | 118.28 | 120.48 | 1,740,259 | +1.30(+1.09%) |
Nov 07, 2023 | 123.72 | 124.25 | 117.97 | 119.18 | 2,284,698 | -4.83(-3.90%) |
Nov 06, 2023 | 118.30 | 124.90 | 117.38 | 124.01 | 2,545,386 | +7.62(+6.54%) |
Nov 03, 2023 | 117.96 | 117.98 | 116.17 | 116.39 | 1,864,042 | -0.12(-0.10%) |
Nov 02, 2023 | 114.25 | 117.22 | 113.72 | 116.51 | 1,905,679 | +2.33(+2.04%) |
Nov 01, 2023 | 112.93 | 114.71 | 112.18 | 114.19 | 2,767,306 | +1.92(+1.71%) |
Oct 31, 2023 | 112.47 | 112.85 | 110.53 | 112.27 | 1,953,331 | -0.11(-0.10%) |
Oct 30, 2023 | 111.21 | 112.58 | 110.86 | 112.38 | 1,279,018 | +2.24(+2.03%) |
Oct 27, 2023 | 112.35 | 112.70 | 109.26 | 110.14 | 1,135,495 | -1.93(-1.72%) |
Oct 26, 2023 | 111.35 | 112.38 | 110.50 | 112.07 | 1,662,372 | +0.69(+0.62%) |
Oct 25, 2023 | 113.57 | 113.61 | 111.02 | 111.38 | 1,584,179 | -2.23(-1.96%) |
Oct 24, 2023 | 112.61 | 114.63 | 112.61 | 113.61 | 1,942,516 | +2.15(+1.93%) |
Oct 23, 2023 | 111.18 | 112.38 | 109.76 | 111.46 | 956,300 | +0.01(+0.01%) |
Oct 20, 2023 | 113.45 | 114.13 | 111.27 | 111.45 | 1,664,014 | -2.18(-1.92%) |
Oct 19, 2023 | 115.33 | 115.94 | 113.45 | 113.63 | 986,675 | -1.77(-1.53%) |
Oct 18, 2023 | 116.65 | 117.96 | 115.14 | 115.40 | 1,056,765 | -1.07(-0.92%) |
Oct 17, 2023 | 115.38 | 117.31 | 115.04 | 116.47 | 1,221,687 | +0.32(+0.27%) |
Oct 16, 2023 | 114.11 | 116.44 | 113.95 | 116.15 | 1,711,581 | +3.12(+2.76%) |
Oct 13, 2023 | 116.09 | 116.71 | 112.34 | 113.03 | 1,709,286 | -2.02(-1.75%) |
Oct 12, 2023 | 114.25 | 115.49 | 113.80 | 115.05 | 1,307,243 | +0.65(+0.56%) |
Oct 11, 2023 | 113.25 | 114.51 | 112.66 | 114.41 | 1,361,206 | +2.06(+1.83%) |
Oct 10, 2023 | 110.32 | 112.83 | 110.32 | 112.35 | 1,472,949 | +1.61(+1.45%) |
Oct 09, 2023 | 109.53 | 110.84 | 109.33 | 110.74 | 1,265,784 | +1.20(+1.10%) |
Oct 06, 2023 | 105.93 | 109.94 | 104.52 | 109.53 | 2,107,998 | +2.28(+2.12%) |
Oct 05, 2023 | 106.36 | 107.87 | 105.99 | 107.26 | 1,598,437 | +1.71(+1.62%) |
Oct 04, 2023 | 104.03 | 105.98 | 103.62 | 105.55 | 1,985,359 | +1.26(+1.21%) |
Oct 03, 2023 | 102.61 | 104.31 | 101.81 | 104.28 | 2,571,885 | +0.16(+0.15%) |
Oct 02, 2023 | 107.67 | 107.67 | 102.17 | 104.12 | 2,909,298 | -4.33(-3.99%) |
Sep 29, 2023 | 109.40 | 109.99 | 108.01 | 108.45 | 2,884,549 | -0.24(-0.22%) |
Sep 28, 2023 | 110.13 | 110.34 | 108.21 | 108.69 | 1,559,726 | -1.42(-1.29%) |
Sep 27, 2023 | 108.35 | 110.65 | 108.35 | 110.11 | 2,835,939 | +2.25(+2.08%) |
Sep 26, 2023 | 111.01 | 111.07 | 107.31 | 107.86 | 2,323,153 | -3.70(-3.31%) |
Sep 25, 2023 | 109.08 | 112.27 | 111.09 | 111.56 | 2,127,502 | +1.84(+1.68%) |
Sep 22, 2023 | 108.83 | 110.10 | 107.99 | 109.72 | 1,217,620 | +0.42(+0.38%) |
Sep 21, 2023 | 109.00 | 110.00 | 108.88 | 109.30 | 1,453,135 | -0.19(-0.17%) |
Sep 20, 2023 | 110.29 | 110.54 | 109.27 | 109.49 | 929,996 | -0.41(-0.37%) |
Sep 19, 2023 | 110.45 | 110.74 | 109.66 | 109.90 | 1,983,574 | -0.20(-0.18%) |
Sep 18, 2023 | 109.79 | 111.60 | 109.77 | 110.10 | 1,366,367 | +0.81(+0.74%) |
Sep 15, 2023 | 111.81 | 112.03 | 109.17 | 109.29 | 4,312,663 | -2.52(-2.25%) |
Sep 14, 2023 | 109.12 | 111.97 | 108.89 | 111.81 | 2,321,425 | +3.17(+2.92%) |
Sep 13, 2023 | 108.15 | 109.45 | 107.88 | 108.64 | 1,905,623 | +0.77(+0.71%) |
Sep 12, 2023 | 108.91 | 109.46 | 107.53 | 107.87 | 1,566,211 | -1.47(-1.35%) |
Sep 11, 2023 | 108.17 | 109.76 | 108.02 | 109.34 | 1,831,717 | +1.33(+1.23%) |
Sep 08, 2023 | 107.60 | 109.03 | 107.60 | 108.01 | 1,436,450 | +0.10(+0.09%) |
Sep 07, 2023 | 107.24 | 110.31 | 106.56 | 107.91 | 1,962,443 | +1.89(+1.78%) |
Sep 06, 2023 | 105.72 | 107.17 | 105.38 | 106.02 | 1,345,599 | +0.59(+0.56%) |
Sep 05, 2023 | 105.93 | 106.11 | 104.54 | 105.44 | 1,441,504 | -1.23(-1.16%) |
Sep 01, 2023 | 105.02 | 106.79 | 104.59 | 106.67 | 1,346,584 | +3.11(+3.01%) |
Aug 31, 2023 | 105.34 | 105.48 | 103.17 | 103.56 | 2,047,295 | -1.57(-1.49%) |
Aug 30, 2023 | 104.73 | 105.65 | 104.48 | 105.13 | 1,174,171 | +0.20(+0.19%) |
Aug 29, 2023 | 104.62 | 105.56 | 104.19 | 104.93 | 1,138,148 | +0.17(+0.16%) |
Aug 28, 2023 | 105.69 | 106.73 | 104.62 | 104.76 | 1,094,336 | -0.50(-0.47%) |
Aug 25, 2023 | 106.20 | 106.82 | 104.96 | 105.26 | 1,391,880 | -1.04(-0.98%) |
Aug 24, 2023 | 108.27 | 109.61 | 106.22 | 106.30 | 1,507,414 | -1.51(-1.40%) |
Aug 23, 2023 | 106.33 | 108.63 | 106.33 | 107.81 | 1,401,588 | +2.17(+2.05%) |
Aug 22, 2023 | 105.05 | 105.93 | 104.90 | 105.64 | 1,284,316 | +0.15(+0.14%) |
Aug 21, 2023 | 104.00 | 105.84 | 103.68 | 105.50 | 1,384,997 | +1.33(+1.28%) |
Aug 18, 2023 | 103.92 | 104.93 | 103.91 | 104.16 | 1,678,693 | -0.05(-0.05%) |
Aug 17, 2023 | 104.87 | 105.53 | 103.97 | 104.21 | 1,811,119 | -0.28(-0.27%) |
Aug 16, 2023 | 105.78 | 105.83 | 104.39 | 104.49 | 1,845,949 | -1.13(-1.07%) |
Aug 15, 2023 | 105.78 | 105.97 | 105.01 | 105.63 | 1,719,301 | -0.75(-0.71%) |
Aug 14, 2023 | 105.84 | 106.98 | 105.10 | 106.38 | 2,418,031 | +0.44(+0.41%) |
Aug 11, 2023 | 104.83 | 106.10 | 104.38 | 105.94 | 1,422,357 | +1.12(+1.06%) |
Aug 10, 2023 | 105.08 | 105.95 | 104.22 | 104.83 | 1,576,935 | +0.61(+0.58%) |
Aug 09, 2023 | 103.74 | 105.01 | 103.43 | 104.22 | 1,660,796 | +0.30(+0.29%) |
Aug 08, 2023 | 102.09 | 104.05 | 102.09 | 103.93 | 1,217,536 | +1.05(+1.02%) |
Aug 07, 2023 | 103.70 | 103.77 | 101.91 | 102.88 | 1,774,770 | -0.19(-0.18%) |
Aug 04, 2023 | 101.06 | 103.82 | 100.93 | 103.06 | 2,746,866 | +2.78(+2.77%) |
Aug 03, 2023 | 95.16 | 102.70 | 94.95 | 100.29 | 3,541,245 | +5.54(+5.85%) |
Aug 02, 2023 | 95.18 | 95.22 | 93.63 | 94.74 | 2,057,697 | -0.74(-0.78%) |
Aug 01, 2023 | 95.43 | 96.27 | 95.26 | 95.49 | 1,482,074 | -0.35(-0.36%) |
Jul 31, 2023 | 95.03 | 95.87 | 94.60 | 95.83 | 1,180,192 | +0.90(+0.95%) |
Jul 28, 2023 | 95.45 | 95.84 | 94.46 | 94.93 | 1,145,579 | +0.32(+0.34%) |
Jul 27, 2023 | 96.91 | 96.93 | 94.40 | 94.62 | 905,555 | -1.90(-1.97%) |
Jul 26, 2023 | 95.85 | 97.41 | 95.85 | 96.52 | 1,253,547 | -0.18(-0.18%) |
Jul 25, 2023 | 95.14 | 97.33 | 95.09 | 96.70 | 862,105 | +0.96(+1.00%) |
Jul 24, 2023 | 95.79 | 95.99 | 94.95 | 95.74 | 1,087,007 | -0.05(-0.05%) |
Jul 21, 2023 | 96.76 | 97.32 | 95.50 | 95.79 | 5,214,661 | -0.29(-0.30%) |
Jul 20, 2023 | 94.69 | 96.50 | 94.44 | 96.07 | 1,613,857 | +2.14(+2.28%) |
Jul 19, 2023 | 94.03 | 94.73 | 93.14 | 93.93 | 1,800,478 | -0.63(-0.67%) |
Jul 18, 2023 | 95.19 | 95.83 | 93.10 | 94.57 | 1,941,728 | -0.80(-0.84%) |
Jul 17, 2023 | 93.67 | 96.10 | 93.45 | 95.37 | 1,968,046 | +1.17(+1.24%) |
Jul 14, 2023 | 94.09 | 94.73 | 93.90 | 94.20 | 1,270,813 | -0.27(-0.28%) |
Jul 13, 2023 | 95.04 | 95.26 | 94.08 | 94.47 | 1,474,880 | -0.78(-0.82%) |
Jul 12, 2023 | 94.14 | 95.35 | 93.29 | 95.25 | 1,545,773 | +1.69(+1.80%) |
Jul 11, 2023 | 93.05 | 93.63 | 92.08 | 93.56 | 1,271,671 | +0.75(+0.81%) |
Jul 10, 2023 | 90.61 | 92.84 | 90.61 | 92.81 | 1,552,494 | +2.25(+2.49%) |
Jul 07, 2023 | 90.23 | 90.94 | 89.90 | 90.56 | 1,345,373 | +0.33(+0.36%) |
Jul 06, 2023 | 90.70 | 90.70 | 89.09 | 90.23 | 2,282,578 | -1.13(-1.24%) |
Jul 05, 2023 | 90.65 | 92.42 | 90.58 | 91.36 | 2,105,031 | +0.54(+0.59%) |
Jul 03, 2023 | 90.24 | 90.97 | 89.57 | 90.83 | 1,098,413 | +0.05(+0.05%) |
Jun 30, 2023 | 91.27 | 91.51 | 90.27 | 90.78 | 2,689,739 | +0.67(+0.75%) |
Jun 29, 2023 | 89.75 | 90.57 | 89.38 | 90.10 | 1,753,511 | +0.32(+0.35%) |
Jun 28, 2023 | 90.13 | 90.13 | 88.95 | 89.79 | 1,619,105 | -0.30(-0.33%) |
Jun 27, 2023 | 90.20 | 90.25 | 89.22 | 90.08 | 1,485,442 | +0.22(+0.24%) |
Jun 26, 2023 | 89.49 | 90.43 | 88.93 | 89.87 | 1,906,563 | +0.27(+0.30%) |
Jun 23, 2023 | 88.88 | 89.93 | 88.37 | 89.60 | 2,900,339 | +1.10(+1.24%) |
Jun 22, 2023 | 89.74 | 89.92 | 87.12 | 88.50 | 3,232,895 | -1.24(-1.38%) |
Jun 21, 2023 | 90.11 | 90.27 | 88.43 | 89.74 | 2,707,707 | -1.48(-1.62%) |
Jun 20, 2023 | 92.34 | 92.57 | 91.11 | 91.21 | 1,864,474 | -0.89(-0.97%) |
Jun 16, 2023 | 92.80 | 93.72 | 91.96 | 92.11 | 5,005,586 | -0.57(-0.61%) |
Jun 15, 2023 | 92.93 | 92.96 | 92.18 | 92.67 | 3,743,465 | +0.26(+0.28%) |
Jun 14, 2023 | 93.73 | 94.20 | 91.99 | 92.41 | 2,595,104 | -1.04(-1.11%) |
Jun 13, 2023 | 93.17 | 94.53 | 92.80 | 93.45 | 2,450,569 | +0.50(+0.53%) |
Jun 12, 2023 | 92.22 | 93.23 | 92.10 | 92.96 | 1,735,313 | +0.46(+0.49%) |
Jun 09, 2023 | 91.52 | 92.98 | 91.31 | 92.50 | 2,551,650 | +0.98(+1.07%) |
Jun 08, 2023 | 90.72 | 91.69 | 90.29 | 91.52 | 3,101,862 | +1.48(+1.64%) |
Jun 07, 2023 | 88.79 | 90.11 | 88.38 | 90.04 | 2,472,995 | +1.25(+1.41%) |
Jun 06, 2023 | 86.40 | 89.13 | 86.40 | 88.79 | 2,331,201 | +2.02(+2.33%) |
Jun 05, 2023 | 87.08 | 88.06 | 86.44 | 86.77 | 1,834,502 | -0.03(-0.03%) |
Jun 02, 2023 | 87.91 | 88.30 | 86.53 | 86.80 | 3,253,012 | -1.33(-1.51%) |
Jun 01, 2023 | 84.16 | 88.41 | 84.07 | 88.13 | 3,713,350 | +4.82(+5.78%) |
May 31, 2023 | 82.83 | 83.84 | 81.75 | 83.31 | 5,259,068 | +0.32(+0.38%) |
May 30, 2023 | 83.15 | 84.33 | 82.43 | 82.99 | 2,216,911 | -0.15(-0.18%) |
May 26, 2023 | 82.25 | 83.24 | 81.62 | 83.14 | 2,286,369 | +1.09(+1.33%) |
May 25, 2023 | 82.50 | 82.50 | 81.21 | 82.05 | 1,878,973 | -0.56(-0.67%) |
May 24, 2023 | 83.33 | 83.66 | 81.85 | 82.61 | 2,451,017 | -0.72(-0.87%) |
May 23, 2023 | 82.66 | 83.85 | 82.46 | 83.33 | 2,251,167 | +0.51(+0.61%) |
May 22, 2023 | 82.03 | 83.25 | 81.62 | 82.83 | 1,924,548 | +1.22(+1.49%) |
May 19, 2023 | 81.04 | 82.53 | 80.84 | 81.61 | 2,465,625 | +0.89(+1.11%) |
May 18, 2023 | 79.59 | 80.78 | 78.89 | 80.71 | 2,873,369 | +1.00(+1.26%) |
May 17, 2023 | 78.42 | 79.95 | 78.05 | 79.71 | 2,349,270 | +1.38(+1.76%) |
May 16, 2023 | 79.51 | 79.51 | 77.67 | 78.33 | 3,740,685 | -1.26(-1.58%) |
May 15, 2023 | 79.95 | 80.41 | 78.51 | 79.59 | 2,065,708 | +0.42(+0.53%) |
May 12, 2023 | 78.78 | 79.71 | 78.19 | 79.18 | 2,007,987 | +0.72(+0.92%) |
May 11, 2023 | 77.92 | 78.88 | 77.58 | 78.45 | 2,518,671 | -0.05(-0.07%) |
May 10, 2023 | 78.90 | 79.16 | 77.80 | 78.51 | 1,649,136 | +0.50(+0.64%) |
May 09, 2023 | 77.05 | 78.15 | 76.88 | 78.01 | 3,196,569 | +0.24(+0.30%) |
May 08, 2023 | 78.79 | 78.90 | 77.15 | 77.77 | 2,388,668 | -0.77(-0.98%) |
May 05, 2023 | 78.17 | 79.49 | 77.34 | 78.54 | 2,387,846 | +0.89(+1.15%) |
May 04, 2023 | 76.06 | 79.41 | 74.01 | 77.65 | 3,876,798 | +2.06(+2.72%) |
May 03, 2023 | 76.28 | 76.67 | 75.24 | 75.60 | 1,626,478 | -0.28(-0.36%) |
May 02, 2023 | 75.81 | 76.47 | 75.04 | 75.87 | 2,585,097 | -0.26(-0.34%) |
May 01, 2023 | 76.59 | 76.72 | 75.84 | 76.13 | 1,809,986 | -0.35(-0.45%) |
Apr 28, 2023 | 75.98 | 76.54 | 75.39 | 76.47 | 2,260,646 | +0.64(+0.85%) |
Apr 27, 2023 | 75.36 | 76.32 | 75.07 | 75.83 | 1,888,288 | +0.88(+1.17%) |
Apr 26, 2023 | 75.60 | 76.05 | 74.56 | 74.95 | 3,163,505 | -1.06(-1.39%) |
Apr 25, 2023 | 75.72 | 76.22 | 74.93 | 76.01 | 1,743,437 | -0.36(-0.47%) |
Apr 24, 2023 | 75.52 | 76.41 | 74.70 | 76.37 | 1,107,553 | +0.73(+0.97%) |
Apr 21, 2023 | 75.90 | 76.04 | 75.05 | 75.63 | 1,422,270 | +0.08(+0.10%) |
Apr 20, 2023 | 73.85 | 75.65 | 73.80 | 75.56 | 1,950,196 | +1.70(+2.30%) |
Apr 19, 2023 | 74.07 | 74.50 | 73.61 | 73.86 | 1,051,865 | +0.27(+0.36%) |
Apr 18, 2023 | 74.44 | 75.04 | 73.28 | 73.59 | 1,250,190 | -0.55(-0.75%) |
Apr 17, 2023 | 75.66 | 75.91 | 73.77 | 74.14 | 1,106,242 | -1.37(-1.82%) |
Apr 14, 2023 | 75.41 | 75.72 | 74.60 | 75.52 | 1,344,522 | -0.70(-0.92%) |
Apr 13, 2023 | 75.77 | 76.66 | 75.26 | 76.22 | 1,340,727 | +0.33(+0.43%) |
Apr 12, 2023 | 77.00 | 77.02 | 75.74 | 75.89 | 1,185,225 | -0.60(-0.79%) |
Apr 11, 2023 | 76.83 | 76.88 | 76.25 | 76.49 | 1,388,121 | +0.09(+0.12%) |
Apr 10, 2023 | 75.62 | 76.45 | 74.95 | 76.41 | 1,503,426 | +0.37(+0.48%) |
Apr 06, 2023 | 75.69 | 76.06 | 75.25 | 76.04 | 1,237,792 | +0.45(+0.60%) |
Apr 05, 2023 | 74.97 | 76.20 | 74.78 | 75.59 | 1,219,391 | +0.46(+0.62%) |
Apr 04, 2023 | 75.75 | 76.05 | 74.22 | 75.12 | 1,332,095 | -0.58(-0.77%) |
Apr 03, 2023 | 77.07 | 77.61 | 75.57 | 75.70 | 1,917,854 | -1.86(-2.39%) |
Mar 31, 2023 | 75.90 | 77.66 | 75.81 | 77.56 | 3,020,522 | +1.66(+2.19%) |
Mar 30, 2023 | 75.77 | 76.51 | 75.09 | 75.90 | 1,758,841 | +0.94(+1.25%) |
Mar 29, 2023 | 75.38 | 75.64 | 74.52 | 74.96 | 2,327,354 | +0.36(+0.48%) |
Mar 28, 2023 | 74.17 | 75.89 | 73.96 | 74.61 | 1,773,578 | +0.24(+0.32%) |
Mar 27, 2023 | 72.56 | 74.52 | 72.56 | 74.37 | 3,264,497 | +1.81(+2.49%) |
Mar 24, 2023 | 71.69 | 72.64 | 70.31 | 72.56 | 2,810,777 | +0.04(+0.05%) |
Mar 23, 2023 | 73.78 | 74.23 | 71.90 | 72.52 | 1,675,410 | -1.01(-1.37%) |
Mar 22, 2023 | 75.36 | 75.42 | 73.51 | 73.53 | 1,885,918 | -2.07(-2.74%) |
Mar 21, 2023 | 76.65 | 77.18 | 75.06 | 75.61 | 2,070,403 | -0.47(-0.62%) |
Mar 20, 2023 | 76.14 | 77.49 | 75.99 | 76.08 | 1,649,228 | +0.23(+0.30%) |
Mar 17, 2023 | 76.79 | 77.52 | 75.08 | 75.85 | 3,943,755 | -1.64(-2.12%) |
Mar 16, 2023 | 75.70 | 78.10 | 75.12 | 77.49 | 1,990,228 | +1.09(+1.42%) |
Mar 15, 2023 | 76.37 | 76.95 | 75.44 | 76.41 | 1,980,668 | -0.59(-0.77%) |
Mar 14, 2023 | 76.57 | 78.15 | 76.57 | 77.00 | 2,168,729 | +0.82(+1.08%) |
Mar 13, 2023 | 76.01 | 77.67 | 75.58 | 76.18 | 3,322,622 | -0.44(-0.58%) |
Mar 10, 2023 | 78.24 | 78.83 | 76.32 | 76.62 | 2,930,733 | -1.08(-1.39%) |
Mar 09, 2023 | 77.11 | 79.23 | 77.11 | 77.70 | 3,148,169 | +0.56(+0.73%) |
Mar 08, 2023 | 76.82 | 77.51 | 76.18 | 77.14 | 1,276,827 | +0.17(+0.22%) |
Mar 07, 2023 | 78.12 | 78.12 | 76.40 | 76.97 | 2,230,568 | -0.89(-1.14%) |
Mar 06, 2023 | 77.42 | 77.94 | 76.43 | 77.86 | 2,322,747 | -0.18(-0.23%) |
Mar 03, 2023 | 75.32 | 78.25 | 75.09 | 78.04 | 2,332,643 | +2.77(+3.68%) |
Mar 02, 2023 | 73.24 | 75.81 | 73.12 | 75.27 | 2,008,752 | +1.81(+2.46%) |
Mar 01, 2023 | 73.24 | 74.49 | 71.96 | 73.46 | 2,625,756 | -0.53(-0.72%) |
Feb 28, 2023 | 76.88 | 77.06 | 73.51 | 73.99 | 3,628,148 | -3.44(-4.44%) |
Feb 27, 2023 | 78.47 | 79.14 | 77.06 | 77.43 | 1,342,261 | -0.89(-1.14%) |
Feb 24, 2023 | 76.80 | 78.46 | 76.55 | 78.32 | 1,547,604 | +0.33(+0.42%) |
Feb 23, 2023 | 76.79 | 78.22 | 76.79 | 77.99 | 1,609,813 | +1.40(+1.83%) |
Feb 22, 2023 | 78.08 | 78.08 | 75.22 | 76.60 | 3,393,555 | -2.53(-3.20%) |
Feb 21, 2023 | 80.35 | 81.73 | 78.66 | 79.13 | 5,134,940 | -4.12(-4.94%) |
Feb 17, 2023 | 83.88 | 84.71 | 80.63 | 83.24 | 3,626,766 | -1.06(-1.26%) |
Feb 16, 2023 | 83.68 | 86.56 | 83.61 | 84.31 | 3,085,441 | -0.37(-0.44%) |
Feb 15, 2023 | 83.19 | 85.15 | 83.05 | 84.68 | 2,062,543 | -0.04(-0.05%) |
Feb 14, 2023 | 84.59 | 86.25 | 83.83 | 84.72 | 2,420,549 | -0.33(-0.39%) |
Feb 13, 2023 | 85.55 | 85.95 | 84.61 | 85.05 | 1,191,971 | -0.41(-0.48%) |
Feb 10, 2023 | 82.91 | 85.65 | 82.87 | 85.47 | 1,371,647 | +2.35(+2.83%) |
Feb 09, 2023 | 83.62 | 84.14 | 82.63 | 83.11 | 2,006,069 | +0.08(+0.09%) |
Feb 08, 2023 | 83.44 | 83.68 | 82.84 | 83.04 | 2,037,461 | -1.57(-1.85%) |
Feb 07, 2023 | 82.04 | 84.94 | 81.06 | 84.60 | 2,064,893 | +2.63(+3.21%) |
Feb 06, 2023 | 81.73 | 82.55 | 81.23 | 81.97 | 1,525,609 | +0.06(+0.07%) |
Feb 03, 2023 | 83.07 | 83.84 | 81.77 | 81.91 | 1,835,629 | -2.10(-2.50%) |
Feb 02, 2023 | 84.16 | 85.34 | 82.46 | 84.01 | 2,427,119 | -0.08(-0.09%) |