Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 77.43 | 78.24 | 75.92 | 76.50 | 3,719,761 | -0.29(-0.38%) |
Jan 30, 2024 | 76.37 | 77.27 | 75.89 | 76.79 | 2,567,262 | +0.06(+0.08%) |
Jan 29, 2024 | 76.22 | 76.95 | 75.54 | 76.74 | 2,355,395 | +0.53(+0.69%) |
Jan 26, 2024 | 76.45 | 77.05 | 75.98 | 76.21 | 2,499,202 | -0.24(-0.32%) |
Jan 25, 2024 | 76.40 | 76.63 | 75.42 | 76.45 | 3,251,128 | +1.08(+1.43%) |
Jan 24, 2024 | 77.05 | 77.28 | 75.21 | 75.37 | 5,193,704 | -1.10(-1.43%) |
Jan 23, 2024 | 75.76 | 76.61 | 75.39 | 76.47 | 3,898,249 | +0.83(+1.10%) |
Jan 22, 2024 | 75.90 | 76.60 | 75.09 | 75.64 | 3,034,515 | -0.43(-0.57%) |
Jan 19, 2024 | 76.60 | 76.84 | 75.42 | 76.07 | 4,393,754 | -0.49(-0.64%) |
Jan 18, 2024 | 77.59 | 77.83 | 76.32 | 76.56 | 6,276,470 | -1.50(-1.92%) |
Jan 17, 2024 | 78.95 | 79.39 | 77.43 | 78.06 | 4,488,750 | -1.22(-1.54%) |
Jan 16, 2024 | 79.30 | 79.82 | 78.98 | 79.28 | 7,048,390 | -0.50(-0.63%) |
Jan 12, 2024 | 79.16 | 80.03 | 78.89 | 79.78 | 4,773,003 | +1.07(+1.36%) |
Jan 11, 2024 | 79.68 | 80.01 | 78.24 | 78.71 | 3,651,216 | -2.09(-2.59%) |
Jan 10, 2024 | 82.11 | 82.20 | 80.76 | 80.81 | 3,118,849 | -1.56(-1.89%) |
Jan 09, 2024 | 82.26 | 82.72 | 81.91 | 82.36 | 2,975,186 | -0.37(-0.45%) |
Jan 08, 2024 | 82.01 | 82.79 | 81.87 | 82.74 | 2,524,815 | +0.43(+0.52%) |
Jan 05, 2024 | 81.39 | 82.77 | 81.24 | 82.31 | 2,516,827 | +0.67(+0.82%) |
Jan 04, 2024 | 81.58 | 82.22 | 81.32 | 81.64 | 3,222,294 | +0.01(+0.01%) |
Jan 03, 2024 | 81.88 | 81.96 | 81.12 | 81.63 | 2,977,468 | +0.20(+0.24%) |
Jan 02, 2024 | 79.30 | 81.59 | 79.11 | 81.43 | 3,540,379 | +1.92(+2.41%) |
Dec 29, 2023 | 79.35 | 79.60 | 78.77 | 79.52 | 2,534,343 | -0.11(-0.14%) |
Dec 28, 2023 | 78.77 | 79.70 | 78.66 | 79.62 | 2,211,317 | +0.51(+0.64%) |
Dec 27, 2023 | 79.02 | 79.17 | 78.55 | 79.11 | 2,664,443 | +0.08(+0.10%) |
Dec 26, 2023 | 78.81 | 79.37 | 78.67 | 79.04 | 1,786,991 | +0.34(+0.44%) |
Dec 22, 2023 | 78.88 | 79.71 | 78.65 | 78.69 | 2,834,476 | +0.33(+0.42%) |
Dec 21, 2023 | 78.94 | 79.12 | 77.78 | 78.36 | 4,179,645 | -0.27(-0.35%) |
Dec 20, 2023 | 80.33 | 80.76 | 78.61 | 78.63 | 3,475,159 | -1.77(-2.20%) |
Dec 19, 2023 | 80.35 | 80.58 | 79.87 | 80.41 | 2,401,502 | +0.39(+0.49%) |
Dec 18, 2023 | 80.51 | 81.18 | 79.79 | 80.01 | 3,400,370 | -0.49(-0.61%) |
Dec 15, 2023 | 80.78 | 81.83 | 80.19 | 80.50 | 11,198,446 | -1.08(-1.32%) |
Dec 14, 2023 | 82.16 | 82.91 | 81.42 | 81.58 | 7,090,325 | -0.23(-0.29%) |
Dec 13, 2023 | 78.52 | 81.93 | 78.17 | 81.82 | 4,168,886 | +3.50(+4.46%) |
Dec 12, 2023 | 78.91 | 78.97 | 77.93 | 78.32 | 3,163,159 | -0.48(-0.61%) |
Dec 11, 2023 | 78.14 | 79.07 | 77.84 | 78.80 | 3,790,427 | +0.83(+1.07%) |
Dec 08, 2023 | 78.44 | 78.75 | 77.57 | 77.97 | 2,766,073 | -0.55(-0.70%) |
Dec 07, 2023 | 78.81 | 79.30 | 78.15 | 78.52 | 2,878,949 | -0.16(-0.20%) |
Dec 06, 2023 | 78.28 | 78.79 | 77.90 | 78.67 | 2,990,739 | +1.03(+1.32%) |
Dec 05, 2023 | 78.53 | 78.66 | 77.35 | 77.65 | 2,977,083 | -0.80(-1.02%) |
Dec 04, 2023 | 78.28 | 79.27 | 78.00 | 78.45 | 3,522,883 | -0.37(-0.47%) |
Dec 01, 2023 | 78.15 | 79.08 | 77.67 | 78.82 | 2,844,841 | +0.94(+1.21%) |
Nov 30, 2023 | 77.61 | 77.97 | 77.11 | 77.88 | 3,837,062 | +0.33(+0.42%) |
Nov 29, 2023 | 78.38 | 78.59 | 77.36 | 77.55 | 3,056,728 | -0.50(-0.65%) |
Nov 28, 2023 | 76.85 | 78.53 | 76.54 | 78.06 | 3,484,634 | +1.16(+1.50%) |
Nov 27, 2023 | 76.96 | 77.19 | 76.11 | 76.90 | 2,731,334 | +0.05(+0.06%) |
Nov 24, 2023 | 76.80 | 76.85 | 76.20 | 76.85 | 1,164,639 | +0.24(+0.32%) |
Nov 22, 2023 | 76.36 | 76.64 | 75.84 | 76.61 | 2,553,321 | +0.21(+0.27%) |
Nov 21, 2023 | 75.85 | 76.53 | 75.15 | 76.40 | 3,690,252 | +0.83(+1.10%) |
Nov 20, 2023 | 75.38 | 75.83 | 74.34 | 75.57 | 3,574,796 | -0.20(-0.26%) |
Nov 17, 2023 | 76.09 | 76.28 | 75.26 | 75.77 | 3,583,194 | +0.01(+0.01%) |
Nov 16, 2023 | 75.85 | 76.45 | 75.29 | 75.76 | 4,474,028 | +0.83(+1.11%) |
Nov 15, 2023 | 75.66 | 76.80 | 74.84 | 74.92 | 3,477,661 | -0.86(-1.14%) |
Nov 14, 2023 | 75.14 | 76.35 | 75.01 | 75.79 | 3,918,846 | +2.34(+3.19%) |
Nov 13, 2023 | 75.67 | 75.96 | 73.40 | 73.45 | 4,647,067 | -2.62(-3.45%) |
Nov 10, 2023 | 76.15 | 76.48 | 75.51 | 76.07 | 3,553,807 | +0.43(+0.57%) |
Nov 09, 2023 | 76.00 | 76.73 | 75.42 | 75.64 | 3,048,658 | -0.01(-0.01%) |
Nov 08, 2023 | 75.95 | 76.10 | 74.75 | 75.65 | 3,113,204 | -0.68(-0.89%) |
Nov 07, 2023 | 76.66 | 77.16 | 76.16 | 76.33 | 3,912,140 | -0.39(-0.50%) |
Nov 06, 2023 | 77.22 | 77.57 | 76.31 | 76.71 | 3,484,056 | -0.45(-0.59%) |
Nov 03, 2023 | 77.62 | 78.48 | 77.05 | 77.17 | 4,286,993 | +0.46(+0.61%) |
Nov 02, 2023 | 73.76 | 77.63 | 73.76 | 76.70 | 5,753,437 | +2.67(+3.61%) |
Nov 01, 2023 | 73.27 | 74.50 | 72.34 | 74.03 | 4,200,206 | +0.91(+1.24%) |
Oct 31, 2023 | 73.29 | 73.42 | 72.53 | 73.12 | 4,231,475 | +0.13(+0.17%) |
Oct 30, 2023 | 72.73 | 73.54 | 71.99 | 73.00 | 3,789,720 | +0.46(+0.64%) |
Oct 27, 2023 | 73.08 | 73.57 | 72.28 | 72.53 | 2,971,450 | -0.81(-1.11%) |
Oct 26, 2023 | 73.11 | 74.17 | 72.97 | 73.34 | 3,371,823 | +0.40(+0.54%) |
Oct 25, 2023 | 72.23 | 73.20 | 72.00 | 72.95 | 5,074,724 | +0.60(+0.83%) |
Oct 24, 2023 | 71.48 | 72.55 | 71.39 | 72.35 | 3,170,433 | +1.35(+1.90%) |
Oct 23, 2023 | 70.31 | 71.92 | 69.71 | 71.00 | 3,971,889 | +0.00(+0.00%) |
Oct 20, 2023 | 71.99 | 72.75 | 70.93 | 71.00 | 3,378,520 | -1.04(-1.44%) |
Oct 19, 2023 | 72.59 | 73.17 | 71.91 | 72.04 | 2,862,262 | -0.73(-1.00%) |
Oct 18, 2023 | 73.18 | 73.73 | 72.21 | 72.76 | 2,944,709 | -0.48(-0.66%) |
Oct 17, 2023 | 73.18 | 73.96 | 72.75 | 73.25 | 2,310,684 | -0.38(-0.51%) |
Oct 16, 2023 | 72.43 | 74.30 | 71.99 | 73.63 | 5,069,844 | +1.54(+2.14%) |
Oct 13, 2023 | 71.58 | 72.39 | 71.22 | 72.09 | 2,902,983 | +0.96(+1.35%) |
Oct 12, 2023 | 72.38 | 72.45 | 70.37 | 71.13 | 3,929,016 | -1.74(-2.39%) |
Oct 11, 2023 | 72.47 | 73.02 | 71.76 | 72.87 | 2,467,515 | +1.02(+1.41%) |
Oct 10, 2023 | 71.30 | 71.92 | 71.09 | 71.85 | 5,217,405 | +0.55(+0.77%) |
Oct 09, 2023 | 70.18 | 71.33 | 69.83 | 71.30 | 3,503,704 | +1.42(+2.04%) |
Oct 06, 2023 | 68.25 | 69.98 | 67.16 | 69.88 | 4,736,158 | +0.83(+1.21%) |
Oct 05, 2023 | 70.73 | 70.75 | 67.98 | 69.05 | 8,369,548 | -1.90(-2.67%) |
Oct 04, 2023 | 70.55 | 71.19 | 69.65 | 70.94 | 4,165,017 | +0.46(+0.66%) |
Oct 03, 2023 | 68.76 | 70.75 | 67.64 | 70.48 | 6,082,182 | +0.94(+1.35%) |
Oct 02, 2023 | 72.25 | 72.56 | 68.77 | 69.54 | 6,561,965 | -3.27(-4.49%) |
Sep 29, 2023 | 72.83 | 73.46 | 72.05 | 72.81 | 3,536,756 | +0.53(+0.74%) |
Sep 28, 2023 | 73.76 | 73.93 | 71.85 | 72.28 | 3,278,446 | -1.15(-1.57%) |
Sep 27, 2023 | 73.90 | 74.07 | 72.48 | 73.43 | 3,570,353 | -0.46(-0.63%) |
Sep 26, 2023 | 76.03 | 76.03 | 73.77 | 73.90 | 3,006,276 | -2.27(-2.97%) |
Sep 25, 2023 | 76.32 | 76.25 | 75.69 | 76.16 | 2,302,677 | -0.47(-0.62%) |
Sep 22, 2023 | 76.92 | 77.25 | 76.51 | 76.64 | 2,598,983 | -0.69(-0.89%) |
Sep 21, 2023 | 77.82 | 78.33 | 77.06 | 77.32 | 3,268,002 | -0.55(-0.71%) |
Sep 20, 2023 | 77.96 | 78.77 | 77.36 | 77.87 | 2,142,532 | +0.38(+0.49%) |
Sep 19, 2023 | 77.70 | 78.05 | 77.30 | 77.50 | 2,312,496 | -0.16(-0.21%) |
Sep 18, 2023 | 77.71 | 77.98 | 76.94 | 77.66 | 1,705,562 | +0.18(+0.24%) |
Sep 15, 2023 | 78.10 | 78.41 | 77.42 | 77.48 | 4,750,086 | -0.54(-0.69%) |
Sep 14, 2023 | 77.23 | 78.11 | 77.18 | 78.02 | 2,871,578 | +1.23(+1.60%) |
Sep 13, 2023 | 75.51 | 77.10 | 75.49 | 76.79 | 3,026,550 | +1.46(+1.94%) |
Sep 12, 2023 | 75.24 | 75.50 | 74.76 | 75.33 | 2,770,521 | +0.02(+0.03%) |
Sep 11, 2023 | 75.30 | 76.03 | 75.24 | 75.31 | 2,624,539 | +0.06(+0.08%) |
Sep 08, 2023 | 74.92 | 75.37 | 74.70 | 75.25 | 2,236,642 | +0.39(+0.52%) |
Sep 07, 2023 | 74.56 | 75.44 | 74.33 | 74.86 | 2,995,643 | +0.93(+1.26%) |
Sep 06, 2023 | 73.44 | 74.13 | 73.33 | 73.94 | 2,843,328 | +0.37(+0.50%) |
Sep 05, 2023 | 74.87 | 74.93 | 73.05 | 73.57 | 3,070,794 | -1.47(-1.96%) |
Sep 01, 2023 | 76.34 | 76.51 | 74.55 | 75.04 | 2,632,479 | -0.85(-1.12%) |
Aug 31, 2023 | 77.13 | 77.28 | 75.79 | 75.89 | 3,198,113 | -1.01(-1.31%) |
Aug 30, 2023 | 76.97 | 77.28 | 76.52 | 76.90 | 1,916,090 | -0.18(-0.24%) |
Aug 29, 2023 | 76.81 | 77.47 | 76.57 | 77.08 | 2,032,803 | +0.42(+0.54%) |
Aug 28, 2023 | 77.14 | 77.40 | 76.41 | 76.66 | 1,661,532 | -0.13(-0.16%) |
Aug 25, 2023 | 76.47 | 77.26 | 76.33 | 76.79 | 1,937,978 | +0.48(+0.63%) |
Aug 24, 2023 | 76.82 | 77.89 | 76.27 | 76.31 | 2,879,305 | -0.58(-0.76%) |
Aug 23, 2023 | 76.48 | 76.93 | 76.19 | 76.89 | 3,144,035 | +0.78(+1.03%) |
Aug 22, 2023 | 75.92 | 76.39 | 75.70 | 76.10 | 2,642,770 | +0.06(+0.08%) |
Aug 21, 2023 | 76.47 | 76.64 | 75.31 | 76.05 | 2,656,324 | -0.45(-0.58%) |
Aug 18, 2023 | 76.18 | 76.72 | 75.93 | 76.49 | 3,259,541 | +0.23(+0.30%) |
Aug 17, 2023 | 76.83 | 77.44 | 76.24 | 76.26 | 2,882,741 | -0.40(-0.52%) |
Aug 16, 2023 | 76.77 | 77.34 | 76.40 | 76.66 | 3,394,539 | +0.09(+0.11%) |
Aug 15, 2023 | 76.96 | 77.09 | 76.35 | 76.57 | 3,518,009 | -0.87(-1.13%) |
Aug 14, 2023 | 78.57 | 78.57 | 77.23 | 77.44 | 2,823,254 | -1.07(-1.37%) |
Aug 11, 2023 | 78.54 | 78.97 | 78.18 | 78.51 | 2,135,841 | +0.03(+0.04%) |
Aug 10, 2023 | 78.83 | 79.37 | 78.10 | 78.48 | 4,218,861 | +0.36(+0.46%) |
Aug 09, 2023 | 77.44 | 78.54 | 77.30 | 78.13 | 4,006,353 | +0.70(+0.90%) |
Aug 08, 2023 | 77.25 | 77.67 | 76.36 | 77.43 | 3,963,723 | -0.06(-0.07%) |
Aug 07, 2023 | 78.08 | 78.55 | 77.37 | 77.49 | 3,408,373 | -0.34(-0.44%) |
Aug 04, 2023 | 78.81 | 79.38 | 77.53 | 77.83 | 2,691,535 | -0.72(-0.91%) |
Aug 03, 2023 | 80.77 | 80.89 | 78.54 | 78.55 | 3,431,517 | -2.40(-2.97%) |
Aug 02, 2023 | 80.37 | 81.28 | 80.19 | 80.96 | 3,299,485 | +0.45(+0.56%) |
Aug 01, 2023 | 81.28 | 81.44 | 80.30 | 80.50 | 3,950,576 | -0.68(-0.84%) |
Jul 31, 2023 | 81.89 | 82.14 | 80.54 | 81.19 | 6,162,103 | -0.65(-0.80%) |
Jul 28, 2023 | 81.92 | 83.08 | 81.46 | 81.84 | 3,679,102 | +0.15(+0.19%) |
Jul 27, 2023 | 83.63 | 83.97 | 80.73 | 81.68 | 5,076,638 | -2.25(-2.68%) |
Jul 26, 2023 | 83.80 | 85.12 | 83.53 | 83.93 | 2,876,422 | +0.07(+0.08%) |
Jul 25, 2023 | 83.70 | 84.55 | 83.46 | 83.87 | 2,784,444 | -0.06(-0.07%) |
Jul 24, 2023 | 84.16 | 84.39 | 83.30 | 83.93 | 2,486,463 | -0.32(-0.38%) |
Jul 21, 2023 | 83.47 | 84.61 | 83.31 | 84.24 | 8,981,289 | +1.06(+1.28%) |
Jul 20, 2023 | 81.96 | 83.28 | 81.65 | 83.18 | 2,974,903 | +1.39(+1.70%) |
Jul 19, 2023 | 81.20 | 82.50 | 81.19 | 81.79 | 2,955,996 | +0.67(+0.83%) |
Jul 18, 2023 | 82.03 | 82.75 | 80.49 | 81.12 | 3,174,100 | -0.78(-0.95%) |
Jul 17, 2023 | 83.25 | 83.35 | 81.85 | 81.89 | 3,300,536 | -1.67(-1.99%) |
Jul 14, 2023 | 83.40 | 83.91 | 82.72 | 83.56 | 2,757,243 | -0.06(-0.07%) |
Jul 13, 2023 | 83.50 | 83.85 | 83.16 | 83.62 | 3,283,454 | +0.01(+0.01%) |
Jul 12, 2023 | 82.56 | 83.85 | 82.30 | 83.61 | 3,747,359 | +1.20(+1.45%) |
Jul 11, 2023 | 80.96 | 82.51 | 80.75 | 82.41 | 3,437,746 | +1.61(+1.99%) |
Jul 10, 2023 | 80.76 | 81.36 | 80.09 | 80.80 | 3,811,160 | +0.05(+0.06%) |
Jul 07, 2023 | 81.33 | 81.46 | 80.72 | 80.75 | 1,830,335 | -1.00(-1.22%) |
Jul 06, 2023 | 81.56 | 82.04 | 80.96 | 81.75 | 2,650,349 | -0.45(-0.55%) |
Jul 05, 2023 | 81.53 | 82.85 | 81.17 | 82.20 | 3,080,140 | +0.46(+0.56%) |
Jul 03, 2023 | 80.65 | 81.80 | 80.35 | 81.74 | 1,600,499 | +1.07(+1.33%) |
Jun 30, 2023 | 80.05 | 80.82 | 79.86 | 80.67 | 3,378,130 | +0.90(+1.13%) |
Jun 29, 2023 | 77.77 | 80.16 | 77.40 | 79.77 | 5,311,772 | +1.57(+2.01%) |
Jun 28, 2023 | 79.86 | 79.96 | 77.93 | 78.20 | 4,983,505 | -1.74(-2.18%) |
Jun 27, 2023 | 80.26 | 80.48 | 79.90 | 79.94 | 3,840,167 | -0.33(-0.41%) |
Jun 26, 2023 | 80.16 | 80.80 | 79.43 | 80.27 | 3,386,339 | +0.28(+0.35%) |
Jun 23, 2023 | 82.04 | 82.04 | 79.56 | 79.99 | 3,951,012 | -1.54(-1.89%) |
Jun 22, 2023 | 82.20 | 82.44 | 81.13 | 81.53 | 4,583,538 | -0.34(-0.41%) |
Jun 21, 2023 | 80.48 | 81.91 | 79.44 | 81.87 | 3,696,890 | +0.87(+1.08%) |
Jun 20, 2023 | 81.36 | 81.92 | 80.43 | 80.99 | 2,748,533 | -0.37(-0.46%) |
Jun 16, 2023 | 81.32 | 81.95 | 80.93 | 81.37 | 5,550,061 | +0.05(+0.06%) |
Jun 15, 2023 | 80.78 | 81.52 | 80.29 | 81.32 | 3,374,997 | +1.22(+1.52%) |
Jun 14, 2023 | 80.00 | 80.77 | 79.55 | 80.10 | 2,387,835 | +0.46(+0.58%) |
Jun 13, 2023 | 79.71 | 80.16 | 79.37 | 79.64 | 3,034,909 | -0.54(-0.67%) |
Jun 12, 2023 | 80.17 | 80.37 | 79.73 | 80.18 | 3,111,914 | +0.01(+0.01%) |
Jun 09, 2023 | 81.13 | 81.39 | 80.05 | 80.17 | 3,151,874 | -0.96(-1.18%) |
Jun 08, 2023 | 81.55 | 81.55 | 80.38 | 81.13 | 3,496,065 | +0.10(+0.12%) |
Jun 07, 2023 | 80.11 | 81.24 | 79.44 | 81.03 | 2,884,987 | +1.09(+1.37%) |
Jun 06, 2023 | 80.00 | 80.60 | 79.42 | 79.94 | 3,082,805 | -0.54(-0.67%) |
Jun 05, 2023 | 80.26 | 81.20 | 80.03 | 80.48 | 2,452,273 | +0.53(+0.66%) |
Jun 02, 2023 | 78.12 | 80.49 | 77.80 | 79.95 | 3,200,458 | +1.37(+1.74%) |
Jun 01, 2023 | 79.84 | 79.90 | 78.04 | 78.58 | 3,126,973 | -1.05(-1.32%) |
May 31, 2023 | 78.47 | 79.99 | 78.11 | 79.63 | 3,226,432 | +1.27(+1.63%) |
May 30, 2023 | 78.79 | 79.05 | 77.91 | 78.36 | 3,492,615 | -0.44(-0.56%) |
May 26, 2023 | 78.87 | 79.05 | 77.91 | 78.80 | 3,535,470 | -0.24(-0.30%) |
May 25, 2023 | 80.83 | 80.91 | 78.08 | 79.04 | 5,169,692 | -2.56(-3.13%) |
May 24, 2023 | 82.19 | 82.78 | 81.55 | 81.60 | 1,845,154 | -0.80(-0.97%) |
May 23, 2023 | 82.52 | 83.19 | 82.28 | 82.39 | 1,891,414 | -0.39(-0.47%) |
May 22, 2023 | 83.50 | 83.76 | 82.67 | 82.79 | 1,521,835 | -0.14(-0.17%) |
May 19, 2023 | 83.10 | 83.79 | 82.82 | 82.93 | 2,209,820 | -0.08(-0.09%) |
May 18, 2023 | 82.84 | 83.12 | 82.14 | 83.01 | 2,708,999 | -0.41(-0.49%) |
May 17, 2023 | 84.47 | 84.52 | 82.71 | 83.42 | 2,792,047 | -0.98(-1.16%) |
May 16, 2023 | 86.44 | 86.54 | 84.33 | 84.39 | 2,591,666 | -1.92(-2.22%) |
May 15, 2023 | 88.13 | 88.24 | 85.85 | 86.31 | 2,910,736 | -1.50(-1.71%) |
May 12, 2023 | 87.58 | 88.07 | 87.21 | 87.81 | 3,459,805 | +0.94(+1.08%) |
May 11, 2023 | 87.58 | 87.94 | 86.41 | 86.88 | 1,750,371 | -1.00(-1.13%) |
May 10, 2023 | 87.68 | 88.16 | 86.90 | 87.87 | 1,730,366 | +0.59(+0.68%) |
May 09, 2023 | 87.18 | 87.49 | 86.47 | 87.28 | 2,115,482 | -0.20(-0.23%) |
May 08, 2023 | 87.40 | 88.18 | 86.81 | 87.48 | 2,608,670 | +0.03(+0.03%) |
May 05, 2023 | 86.32 | 87.59 | 86.16 | 87.45 | 3,506,001 | +0.64(+0.73%) |
May 04, 2023 | 86.03 | 87.71 | 85.12 | 86.81 | 2,491,071 | +0.54(+0.63%) |
May 03, 2023 | 87.10 | 87.48 | 86.08 | 86.27 | 2,105,046 | -0.39(-0.45%) |
May 02, 2023 | 88.06 | 88.19 | 86.14 | 86.66 | 2,248,008 | -1.30(-1.48%) |
May 01, 2023 | 87.63 | 88.82 | 87.37 | 87.96 | 3,208,583 | +0.22(+0.25%) |
Apr 28, 2023 | 87.94 | 88.57 | 86.80 | 87.75 | 2,761,305 | -0.37(-0.42%) |
Apr 27, 2023 | 87.69 | 88.50 | 87.56 | 88.12 | 2,111,076 | +0.53(+0.61%) |
Apr 26, 2023 | 88.99 | 89.45 | 87.36 | 87.58 | 2,144,894 | -2.02(-2.26%) |
Apr 25, 2023 | 89.45 | 89.93 | 89.30 | 89.61 | 1,730,048 | +0.13(+0.15%) |
Apr 24, 2023 | 88.95 | 89.70 | 88.52 | 89.47 | 2,314,464 | +0.30(+0.34%) |
Apr 21, 2023 | 89.32 | 89.63 | 88.60 | 89.17 | 2,640,422 | +0.36(+0.41%) |
Apr 20, 2023 | 89.05 | 89.26 | 88.39 | 88.81 | 2,211,602 | +0.00(+0.00%) |
Apr 19, 2023 | 88.25 | 88.82 | 87.99 | 88.81 | 1,708,513 | +1.02(+1.16%) |
Apr 18, 2023 | 88.69 | 88.69 | 87.40 | 87.79 | 2,181,277 | -0.78(-0.88%) |
Apr 17, 2023 | 88.34 | 88.87 | 87.71 | 88.57 | 1,718,980 | +0.75(+0.85%) |
Apr 14, 2023 | 88.25 | 88.50 | 87.44 | 87.82 | 2,100,351 | -1.40(-1.56%) |
Apr 13, 2023 | 89.15 | 89.43 | 87.42 | 89.22 | 2,172,064 | -0.28(-0.31%) |
Apr 12, 2023 | 89.82 | 90.06 | 89.10 | 89.49 | 2,564,011 | -0.08(-0.08%) |
Apr 11, 2023 | 89.76 | 89.91 | 88.96 | 89.57 | 2,825,531 | -0.10(-0.11%) |
Apr 10, 2023 | 89.73 | 89.96 | 88.66 | 89.66 | 2,082,564 | -0.43(-0.47%) |
Apr 06, 2023 | 90.51 | 91.19 | 89.17 | 90.09 | 3,150,928 | +0.33(+0.37%) |
Apr 05, 2023 | 87.18 | 90.11 | 87.10 | 89.76 | 4,458,076 | +3.20(+3.70%) |
Apr 04, 2023 | 86.09 | 86.72 | 85.83 | 86.56 | 3,314,565 | +0.26(+0.30%) |
Apr 03, 2023 | 85.89 | 86.99 | 85.55 | 86.30 | 3,082,113 | -0.09(-0.10%) |
Mar 31, 2023 | 86.25 | 86.53 | 85.74 | 86.39 | 2,328,322 | +0.53(+0.62%) |
Mar 30, 2023 | 85.82 | 86.57 | 84.10 | 85.86 | 3,810,345 | +0.31(+0.37%) |
Mar 29, 2023 | 84.77 | 85.56 | 84.70 | 85.54 | 3,355,661 | +1.11(+1.32%) |
Mar 28, 2023 | 84.05 | 85.34 | 83.99 | 84.43 | 2,273,863 | +0.36(+0.43%) |
Mar 27, 2023 | 84.92 | 85.32 | 83.94 | 84.07 | 2,021,219 | -0.51(-0.61%) |
Mar 24, 2023 | 81.32 | 84.60 | 81.20 | 84.58 | 2,661,892 | +3.49(+4.31%) |
Mar 23, 2023 | 82.42 | 83.10 | 80.90 | 81.09 | 4,067,826 | -1.37(-1.66%) |
Mar 22, 2023 | 84.27 | 84.93 | 82.42 | 82.46 | 3,324,152 | -1.91(-2.26%) |
Mar 21, 2023 | 87.05 | 87.15 | 83.29 | 84.37 | 4,841,042 | -2.75(-3.16%) |
Mar 20, 2023 | 86.55 | 87.77 | 86.26 | 87.12 | 2,863,157 | +1.01(+1.17%) |
Mar 17, 2023 | 87.00 | 87.21 | 85.54 | 86.11 | 8,502,322 | -1.24(-1.42%) |
Mar 16, 2023 | 87.54 | 88.43 | 86.04 | 87.36 | 4,396,941 | -0.55(-0.63%) |
Mar 15, 2023 | 85.61 | 88.42 | 85.19 | 87.91 | 4,302,592 | +2.22(+2.59%) |
Mar 14, 2023 | 85.30 | 86.50 | 84.98 | 85.69 | 3,082,812 | +0.83(+0.97%) |
Mar 13, 2023 | 83.36 | 86.38 | 83.28 | 84.86 | 4,656,177 | +1.76(+2.11%) |
Mar 10, 2023 | 84.65 | 84.81 | 82.60 | 83.10 | 2,802,186 | -1.17(-1.39%) |
Mar 09, 2023 | 85.24 | 86.17 | 83.98 | 84.27 | 2,113,397 | -0.51(-0.60%) |
Mar 08, 2023 | 84.44 | 85.13 | 83.85 | 84.78 | 2,220,031 | +0.64(+0.76%) |
Mar 07, 2023 | 85.04 | 85.62 | 83.73 | 84.15 | 3,574,748 | -0.70(-0.83%) |
Mar 06, 2023 | 84.50 | 85.27 | 84.36 | 84.85 | 1,827,854 | +0.27(+0.31%) |
Mar 03, 2023 | 83.63 | 84.60 | 82.81 | 84.58 | 2,860,251 | +1.04(+1.25%) |
Mar 02, 2023 | 81.75 | 83.73 | 81.51 | 83.54 | 2,685,041 | +1.55(+1.89%) |
Mar 01, 2023 | 83.19 | 83.22 | 81.39 | 81.99 | 3,947,607 | -1.53(-1.83%) |
Feb 28, 2023 | 84.95 | 85.75 | 83.32 | 83.52 | 3,848,407 | -1.99(-2.33%) |
Feb 27, 2023 | 86.39 | 86.91 | 85.33 | 85.51 | 3,087,568 | -0.34(-0.40%) |
Feb 24, 2023 | 84.92 | 86.32 | 84.66 | 85.86 | 3,421,187 | -0.27(-0.31%) |
Feb 23, 2023 | 85.65 | 86.37 | 84.40 | 86.12 | 4,033,181 | -0.10(-0.12%) |
Feb 22, 2023 | 85.82 | 86.87 | 85.55 | 86.23 | 3,773,906 | -0.03(-0.03%) |
Feb 21, 2023 | 86.85 | 87.30 | 85.88 | 86.25 | 2,985,643 | -1.48(-1.69%) |
Feb 17, 2023 | 86.06 | 88.04 | 85.78 | 87.74 | 3,294,349 | +1.62(+1.89%) |
Feb 16, 2023 | 85.44 | 86.59 | 84.73 | 86.11 | 2,163,644 | -0.21(-0.24%) |
Feb 15, 2023 | 85.69 | 86.35 | 85.38 | 86.32 | 1,777,522 | +0.42(+0.49%) |
Feb 14, 2023 | 86.28 | 86.96 | 85.40 | 85.90 | 2,095,733 | -0.58(-0.67%) |
Feb 13, 2023 | 86.06 | 86.75 | 85.99 | 86.48 | 3,272,749 | +0.51(+0.60%) |
Feb 10, 2023 | 84.44 | 86.04 | 84.16 | 85.97 | 2,162,488 | +1.97(+2.34%) |
Feb 09, 2023 | 85.20 | 85.68 | 83.67 | 84.00 | 2,927,883 | -1.02(-1.19%) |
Feb 08, 2023 | 86.33 | 86.33 | 84.67 | 85.02 | 3,079,899 | -1.79(-2.06%) |
Feb 07, 2023 | 86.62 | 87.04 | 85.30 | 86.81 | 3,360,055 | -0.21(-0.24%) |
Feb 06, 2023 | 86.49 | 87.09 | 86.15 | 87.01 | 2,824,470 | +0.37(+0.42%) |
Feb 03, 2023 | 88.39 | 88.51 | 85.58 | 86.65 | 2,756,757 | -2.30(-2.58%) |
Feb 02, 2023 | 89.04 | 89.96 | 88.03 | 88.94 | 2,693,289 | -0.09(-0.11%) |