Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 85.73 | 86.49 | 85.14 | 86.27 | 1,151,207 | +1.23(+1.45%) |
Feb 28, 2024 | 84.22 | 85.34 | 83.85 | 85.04 | 615,680 | +0.33(+0.39%) |
Feb 27, 2024 | 85.54 | 85.92 | 84.49 | 84.70 | 561,003 | -0.38(-0.45%) |
Feb 26, 2024 | 84.77 | 85.59 | 84.33 | 85.09 | 774,437 | -0.07(-0.08%) |
Feb 23, 2024 | 85.20 | 85.76 | 84.99 | 85.16 | 530,655 | +0.20(+0.23%) |
Feb 22, 2024 | 84.18 | 85.19 | 84.13 | 84.96 | 679,901 | +0.69(+0.82%) |
Feb 21, 2024 | 82.95 | 84.42 | 82.43 | 84.27 | 713,266 | +1.18(+1.42%) |
Feb 20, 2024 | 83.08 | 83.51 | 82.32 | 83.09 | 837,093 | -0.67(-0.80%) |
Feb 16, 2024 | 83.69 | 85.20 | 83.61 | 83.76 | 854,880 | -0.06(-0.07%) |
Feb 15, 2024 | 81.98 | 84.02 | 81.98 | 83.82 | 868,683 | +3.08(+3.81%) |
Feb 14, 2024 | 81.29 | 81.61 | 80.39 | 80.74 | 860,943 | +0.00(+0.00%) |
Feb 13, 2024 | 80.68 | 81.06 | 79.64 | 80.74 | 899,198 | -1.67(-2.03%) |
Feb 12, 2024 | 81.09 | 82.94 | 81.06 | 82.41 | 837,747 | +1.46(+1.80%) |
Feb 09, 2024 | 81.48 | 81.48 | 80.53 | 80.96 | 797,546 | -0.64(-0.78%) |
Feb 08, 2024 | 81.55 | 81.69 | 80.58 | 81.60 | 1,077,355 | +0.02(+0.02%) |
Feb 07, 2024 | 81.61 | 81.88 | 81.01 | 81.58 | 1,168,161 | +0.35(+0.44%) |
Feb 06, 2024 | 81.36 | 82.17 | 80.65 | 81.22 | 1,515,988 | +0.08(+0.10%) |
Feb 05, 2024 | 79.53 | 81.74 | 79.53 | 81.15 | 1,569,146 | -0.07(-0.08%) |
Feb 02, 2024 | 80.93 | 82.27 | 79.35 | 81.21 | 2,884,421 | -2.22(-2.66%) |
Feb 01, 2024 | 82.80 | 83.46 | 81.53 | 83.44 | 2,182,206 | +1.29(+1.57%) |
Jan 31, 2024 | 83.93 | 84.04 | 81.81 | 82.15 | 2,405,782 | -1.51(-1.81%) |
Jan 30, 2024 | 82.27 | 83.82 | 82.27 | 83.66 | 1,245,479 | +1.04(+1.26%) |
Jan 29, 2024 | 83.25 | 83.66 | 81.50 | 82.62 | 2,055,377 | -0.88(-1.05%) |
Jan 26, 2024 | 83.97 | 84.21 | 83.24 | 83.50 | 934,560 | +0.30(+0.35%) |
Jan 25, 2024 | 83.24 | 83.53 | 82.09 | 83.20 | 1,632,851 | +0.81(+0.98%) |
Jan 24, 2024 | 84.22 | 84.73 | 82.36 | 82.39 | 1,744,371 | -2.81(-3.30%) |
Jan 23, 2024 | 86.59 | 86.85 | 85.20 | 85.21 | 1,431,886 | -0.72(-0.84%) |
Jan 22, 2024 | 85.56 | 86.18 | 85.15 | 85.92 | 703,078 | +0.63(+0.74%) |
Jan 19, 2024 | 85.58 | 85.66 | 84.61 | 85.29 | 898,383 | -0.24(-0.28%) |
Jan 18, 2024 | 84.64 | 85.56 | 83.74 | 85.53 | 705,673 | +1.26(+1.49%) |
Jan 17, 2024 | 83.48 | 84.43 | 83.48 | 84.27 | 851,487 | -0.57(-0.67%) |
Jan 16, 2024 | 84.55 | 84.96 | 83.72 | 84.84 | 877,003 | -0.63(-0.74%) |
Jan 12, 2024 | 86.72 | 86.81 | 85.10 | 85.47 | 531,133 | -0.14(-0.16%) |
Jan 11, 2024 | 86.01 | 86.12 | 84.81 | 85.61 | 704,717 | -0.67(-0.77%) |
Jan 10, 2024 | 85.60 | 86.31 | 85.54 | 86.28 | 900,790 | -0.05(-0.06%) |
Jan 09, 2024 | 86.64 | 87.01 | 85.41 | 86.33 | 535,625 | -1.04(-1.19%) |
Jan 08, 2024 | 87.31 | 87.61 | 86.74 | 87.37 | 642,118 | -0.32(-0.37%) |
Jan 05, 2024 | 86.49 | 88.25 | 86.42 | 87.69 | 1,413,067 | +0.87(+1.00%) |
Jan 04, 2024 | 86.63 | 87.08 | 86.40 | 86.83 | 777,277 | +0.29(+0.34%) |
Jan 03, 2024 | 86.89 | 87.64 | 85.91 | 86.53 | 1,073,684 | -1.35(-1.53%) |
Jan 02, 2024 | 87.73 | 88.59 | 87.52 | 87.88 | 753,361 | -0.43(-0.49%) |
Dec 29, 2023 | 88.82 | 88.85 | 88.03 | 88.31 | 541,145 | -0.64(-0.72%) |
Dec 28, 2023 | 88.95 | 89.22 | 88.50 | 88.95 | 511,573 | -0.25(-0.28%) |
Dec 27, 2023 | 88.64 | 89.39 | 88.54 | 89.20 | 504,541 | +0.40(+0.45%) |
Dec 26, 2023 | 88.51 | 89.40 | 88.10 | 88.79 | 491,891 | +0.57(+0.65%) |
Dec 22, 2023 | 87.94 | 88.79 | 87.92 | 88.22 | 545,030 | +0.59(+0.67%) |
Dec 21, 2023 | 87.19 | 87.76 | 86.64 | 87.63 | 656,689 | +1.11(+1.28%) |
Dec 20, 2023 | 87.08 | 87.64 | 86.02 | 86.52 | 940,514 | -0.81(-0.92%) |
Dec 19, 2023 | 86.99 | 87.49 | 86.43 | 87.33 | 1,486,737 | +0.97(+1.13%) |
Dec 18, 2023 | 87.53 | 87.53 | 86.14 | 86.36 | 883,782 | -0.63(-0.72%) |
Dec 15, 2023 | 87.41 | 88.27 | 86.63 | 86.99 | 2,112,160 | -0.39(-0.45%) |
Dec 14, 2023 | 86.03 | 88.55 | 86.03 | 87.38 | 1,942,909 | +2.45(+2.88%) |
Dec 13, 2023 | 82.49 | 85.37 | 82.08 | 84.93 | 1,469,305 | +2.39(+2.89%) |
Dec 12, 2023 | 83.51 | 83.51 | 82.39 | 82.55 | 587,518 | -0.78(-0.94%) |
Dec 11, 2023 | 82.62 | 83.99 | 82.62 | 83.33 | 756,069 | +0.65(+0.79%) |
Dec 08, 2023 | 82.86 | 84.08 | 82.65 | 82.67 | 757,770 | -0.21(-0.26%) |
Dec 07, 2023 | 82.35 | 83.15 | 81.69 | 82.89 | 823,563 | +1.41(+1.73%) |
Dec 06, 2023 | 82.22 | 83.19 | 81.31 | 81.47 | 1,419,672 | +0.05(+0.06%) |
Dec 05, 2023 | 82.00 | 82.11 | 80.81 | 81.43 | 896,083 | -1.28(-1.54%) |
Dec 04, 2023 | 82.65 | 84.15 | 82.57 | 82.70 | 1,070,853 | -0.57(-0.68%) |
Dec 01, 2023 | 82.01 | 83.40 | 81.56 | 83.27 | 883,238 | +1.59(+1.94%) |
Nov 30, 2023 | 80.97 | 81.78 | 80.63 | 81.68 | 1,127,205 | +0.62(+0.77%) |
Nov 29, 2023 | 80.70 | 81.72 | 80.55 | 81.06 | 792,511 | +0.81(+1.01%) |
Nov 28, 2023 | 79.71 | 80.56 | 78.85 | 80.25 | 1,063,165 | +0.38(+0.48%) |
Nov 27, 2023 | 79.16 | 80.00 | 79.09 | 79.87 | 875,980 | +0.08(+0.10%) |
Nov 24, 2023 | 79.61 | 80.20 | 79.32 | 79.79 | 383,538 | +0.45(+0.56%) |
Nov 22, 2023 | 79.20 | 79.47 | 78.77 | 79.34 | 914,902 | +0.07(+0.09%) |
Nov 21, 2023 | 79.63 | 79.80 | 79.10 | 79.27 | 730,587 | -0.56(-0.70%) |
Nov 20, 2023 | 79.50 | 80.28 | 78.82 | 79.83 | 873,230 | +0.40(+0.50%) |
Nov 17, 2023 | 80.44 | 80.59 | 79.15 | 79.43 | 1,420,123 | -0.27(-0.34%) |
Nov 16, 2023 | 78.76 | 79.79 | 78.08 | 79.70 | 1,491,366 | +0.66(+0.84%) |
Nov 15, 2023 | 77.66 | 80.01 | 77.46 | 79.04 | 882,636 | +1.32(+1.69%) |
Nov 14, 2023 | 76.43 | 78.19 | 76.43 | 77.72 | 798,786 | +2.85(+3.81%) |
Nov 13, 2023 | 74.60 | 75.68 | 74.32 | 74.87 | 781,535 | -0.28(-0.38%) |
Nov 10, 2023 | 74.27 | 75.51 | 74.02 | 75.15 | 686,752 | +0.94(+1.26%) |
Nov 09, 2023 | 74.87 | 75.12 | 73.89 | 74.22 | 1,114,504 | +0.04(+0.05%) |
Nov 08, 2023 | 73.85 | 74.62 | 73.56 | 74.18 | 589,368 | +0.32(+0.44%) |
Nov 07, 2023 | 73.30 | 74.40 | 73.09 | 73.86 | 737,584 | -0.46(-0.62%) |
Nov 06, 2023 | 74.86 | 75.15 | 74.00 | 74.31 | 850,467 | -0.74(-0.99%) |
Nov 03, 2023 | 74.27 | 75.88 | 74.27 | 75.05 | 790,323 | +1.81(+2.47%) |
Nov 02, 2023 | 72.73 | 73.89 | 72.40 | 73.24 | 939,541 | +0.68(+0.94%) |
Nov 01, 2023 | 72.58 | 73.14 | 71.00 | 72.56 | 1,336,470 | -0.25(-0.35%) |
Oct 31, 2023 | 73.13 | 73.89 | 72.79 | 72.81 | 1,249,575 | -0.45(-0.61%) |
Oct 30, 2023 | 71.71 | 73.65 | 71.30 | 73.26 | 1,554,942 | +2.54(+3.60%) |
Oct 27, 2023 | 70.48 | 72.30 | 68.84 | 70.72 | 1,603,468 | +2.42(+3.54%) |
Oct 26, 2023 | 67.68 | 69.10 | 67.47 | 68.30 | 1,291,158 | +1.04(+1.55%) |
Oct 25, 2023 | 68.39 | 68.39 | 67.12 | 67.26 | 517,889 | -1.61(-2.33%) |
Oct 24, 2023 | 68.46 | 69.21 | 68.10 | 68.87 | 722,163 | +0.93(+1.36%) |
Oct 23, 2023 | 68.76 | 69.33 | 67.79 | 67.94 | 913,966 | -1.52(-2.19%) |
Oct 20, 2023 | 69.86 | 70.44 | 69.42 | 69.46 | 900,843 | -0.23(-0.34%) |
Oct 19, 2023 | 70.44 | 71.58 | 69.58 | 69.69 | 638,258 | -1.13(-1.60%) |
Oct 18, 2023 | 71.20 | 71.47 | 70.46 | 70.83 | 641,720 | -1.70(-2.34%) |
Oct 17, 2023 | 70.71 | 72.61 | 70.71 | 72.52 | 760,745 | +1.00(+1.40%) |
Oct 16, 2023 | 71.76 | 72.04 | 71.14 | 71.52 | 484,011 | +0.73(+1.03%) |
Oct 13, 2023 | 71.81 | 72.04 | 70.44 | 70.79 | 565,815 | -0.47(-0.66%) |
Oct 12, 2023 | 72.46 | 72.77 | 70.62 | 71.25 | 776,936 | -1.07(-1.48%) |
Oct 11, 2023 | 71.95 | 72.72 | 71.30 | 72.33 | 851,542 | +0.06(+0.08%) |
Oct 10, 2023 | 71.42 | 72.78 | 71.29 | 72.27 | 821,501 | +1.42(+2.01%) |
Oct 09, 2023 | 71.48 | 72.03 | 70.36 | 70.84 | 752,241 | -1.18(-1.64%) |
Oct 06, 2023 | 71.25 | 72.96 | 70.96 | 72.02 | 1,049,784 | +0.30(+0.42%) |
Oct 05, 2023 | 73.44 | 74.07 | 71.32 | 71.72 | 954,335 | -2.14(-2.90%) |
Oct 04, 2023 | 74.22 | 74.25 | 72.74 | 73.86 | 1,209,462 | +0.60(+0.82%) |
Oct 03, 2023 | 72.64 | 74.53 | 72.64 | 73.26 | 835,928 | -0.28(-0.38%) |
Oct 02, 2023 | 74.37 | 74.86 | 72.87 | 73.54 | 1,018,245 | -1.21(-1.62%) |
Sep 29, 2023 | 75.41 | 75.66 | 74.21 | 74.75 | 682,079 | -0.17(-0.22%) |
Sep 28, 2023 | 72.83 | 75.49 | 72.63 | 74.92 | 992,554 | +2.19(+3.01%) |
Sep 27, 2023 | 73.47 | 73.50 | 72.53 | 72.72 | 775,602 | -0.11(-0.15%) |
Sep 26, 2023 | 73.56 | 74.00 | 72.35 | 72.83 | 1,133,476 | -1.49(-2.01%) |
Sep 25, 2023 | 73.56 | 74.44 | 74.00 | 74.32 | 722,517 | +0.50(+0.67%) |
Sep 22, 2023 | 74.96 | 75.56 | 73.62 | 73.83 | 952,878 | -0.88(-1.17%) |
Sep 21, 2023 | 75.97 | 76.02 | 74.64 | 74.70 | 703,191 | -1.71(-2.23%) |
Sep 20, 2023 | 77.22 | 78.05 | 76.30 | 76.41 | 615,066 | -0.28(-0.37%) |
Sep 19, 2023 | 76.41 | 76.87 | 75.56 | 76.69 | 1,112,565 | +0.25(+0.33%) |
Sep 18, 2023 | 77.08 | 77.24 | 76.04 | 76.44 | 453,540 | -0.54(-0.70%) |
Sep 15, 2023 | 77.39 | 77.56 | 76.55 | 76.97 | 1,195,030 | -0.61(-0.79%) |
Sep 14, 2023 | 76.32 | 77.64 | 75.85 | 77.59 | 996,850 | +2.39(+3.17%) |
Sep 13, 2023 | 76.50 | 76.73 | 74.75 | 75.20 | 954,241 | -1.30(-1.70%) |
Sep 12, 2023 | 76.48 | 77.38 | 76.24 | 76.50 | 607,926 | -0.27(-0.35%) |
Sep 11, 2023 | 77.50 | 78.30 | 76.66 | 76.77 | 922,934 | +0.07(+0.09%) |
Sep 08, 2023 | 77.49 | 77.91 | 76.37 | 76.70 | 1,270,682 | -0.71(-0.92%) |
Sep 07, 2023 | 79.21 | 79.81 | 76.99 | 77.42 | 1,415,138 | -2.35(-2.95%) |
Sep 06, 2023 | 79.05 | 80.40 | 78.68 | 79.77 | 964,522 | +0.82(+1.04%) |
Sep 05, 2023 | 82.51 | 82.66 | 78.79 | 78.95 | 1,021,523 | -3.95(-4.77%) |
Sep 01, 2023 | 82.69 | 83.47 | 82.58 | 82.91 | 656,407 | +0.92(+1.12%) |
Aug 31, 2023 | 82.32 | 82.66 | 81.86 | 81.99 | 728,010 | -0.17(-0.21%) |
Aug 30, 2023 | 81.60 | 82.18 | 81.34 | 82.16 | 741,456 | +0.67(+0.82%) |
Aug 29, 2023 | 80.54 | 81.53 | 80.24 | 81.50 | 689,637 | +0.94(+1.16%) |
Aug 28, 2023 | 79.22 | 80.73 | 79.22 | 80.56 | 744,314 | +1.54(+1.95%) |
Aug 25, 2023 | 79.29 | 79.56 | 78.34 | 79.02 | 1,348,138 | +0.08(+0.10%) |
Aug 24, 2023 | 78.86 | 79.90 | 78.72 | 78.94 | 990,430 | -0.20(-0.26%) |
Aug 23, 2023 | 79.26 | 79.35 | 78.22 | 79.14 | 667,875 | -0.02(-0.02%) |
Aug 22, 2023 | 80.78 | 80.78 | 78.73 | 79.16 | 718,347 | -1.25(-1.56%) |
Aug 21, 2023 | 80.75 | 81.21 | 80.06 | 80.42 | 679,897 | -0.24(-0.30%) |
Aug 18, 2023 | 79.61 | 81.02 | 79.51 | 80.66 | 887,604 | +0.43(+0.54%) |
Aug 17, 2023 | 78.60 | 80.49 | 78.48 | 80.22 | 901,944 | +1.82(+2.33%) |
Aug 16, 2023 | 78.91 | 79.52 | 78.32 | 78.40 | 760,616 | -0.71(-0.90%) |
Aug 15, 2023 | 80.16 | 81.15 | 79.07 | 79.12 | 841,403 | -2.06(-2.54%) |
Aug 14, 2023 | 80.82 | 81.24 | 80.34 | 81.18 | 694,750 | -0.20(-0.25%) |
Aug 11, 2023 | 82.31 | 82.88 | 81.25 | 81.38 | 794,131 | -1.23(-1.49%) |
Aug 10, 2023 | 81.75 | 82.78 | 81.75 | 82.62 | 800,759 | +1.24(+1.53%) |
Aug 09, 2023 | 81.48 | 82.17 | 80.62 | 81.37 | 705,376 | +0.20(+0.25%) |
Aug 08, 2023 | 80.33 | 81.30 | 79.64 | 81.17 | 616,547 | -0.73(-0.89%) |
Aug 07, 2023 | 81.88 | 82.26 | 81.39 | 81.90 | 631,188 | +0.47(+0.58%) |
Aug 04, 2023 | 80.59 | 82.93 | 80.10 | 81.43 | 966,262 | +1.02(+1.27%) |
Aug 03, 2023 | 80.99 | 82.07 | 80.29 | 80.41 | 1,262,565 | -1.24(-1.52%) |
Aug 02, 2023 | 81.54 | 82.62 | 81.19 | 81.65 | 965,194 | -1.05(-1.27%) |
Aug 01, 2023 | 81.30 | 82.90 | 81.21 | 82.70 | 1,142,838 | +0.16(+0.20%) |
Jul 31, 2023 | 83.48 | 83.82 | 81.55 | 82.54 | 2,650,473 | -0.80(-0.96%) |
Jul 28, 2023 | 85.84 | 88.13 | 82.39 | 83.34 | 2,127,449 | -1.16(-1.37%) |
Jul 27, 2023 | 85.28 | 85.63 | 84.09 | 84.50 | 1,153,478 | -0.40(-0.47%) |
Jul 26, 2023 | 85.08 | 85.80 | 83.54 | 84.89 | 742,749 | -0.55(-0.64%) |
Jul 25, 2023 | 84.04 | 85.72 | 83.87 | 85.44 | 731,558 | +2.02(+2.42%) |
Jul 24, 2023 | 84.07 | 84.56 | 83.06 | 83.43 | 705,433 | -0.70(-0.84%) |
Jul 21, 2023 | 84.54 | 84.54 | 83.34 | 84.13 | 725,993 | -0.34(-0.40%) |
Jul 20, 2023 | 85.66 | 85.66 | 84.24 | 84.47 | 675,822 | -0.74(-0.87%) |
Jul 19, 2023 | 84.58 | 86.03 | 84.51 | 85.21 | 745,869 | +0.35(+0.41%) |
Jul 18, 2023 | 83.41 | 85.22 | 83.41 | 84.86 | 639,744 | +1.43(+1.71%) |
Jul 17, 2023 | 83.13 | 83.57 | 82.29 | 83.44 | 617,287 | -0.40(-0.47%) |
Jul 14, 2023 | 85.02 | 85.02 | 83.00 | 83.83 | 580,347 | -1.41(-1.65%) |
Jul 13, 2023 | 85.10 | 85.35 | 83.97 | 85.24 | 1,020,102 | +0.03(+0.03%) |
Jul 12, 2023 | 83.09 | 85.57 | 82.80 | 85.21 | 1,372,738 | +3.46(+4.24%) |
Jul 11, 2023 | 81.65 | 82.48 | 81.36 | 81.75 | 788,175 | +0.70(+0.87%) |
Jul 10, 2023 | 81.51 | 82.86 | 80.94 | 81.04 | 761,471 | -0.90(-1.09%) |
Jul 07, 2023 | 79.55 | 82.54 | 79.50 | 81.94 | 1,240,836 | +2.62(+3.31%) |
Jul 06, 2023 | 78.78 | 79.44 | 77.38 | 79.32 | 1,042,314 | -0.54(-0.68%) |
Jul 05, 2023 | 81.42 | 81.67 | 79.86 | 79.86 | 1,321,003 | -2.85(-3.45%) |
Jul 03, 2023 | 80.51 | 82.98 | 80.27 | 82.71 | 660,938 | +1.97(+2.44%) |
Jun 30, 2023 | 80.55 | 81.03 | 79.64 | 80.75 | 785,172 | +0.78(+0.98%) |
Jun 29, 2023 | 79.12 | 80.85 | 79.12 | 79.96 | 546,519 | +0.41(+0.52%) |
Jun 28, 2023 | 78.55 | 79.60 | 78.22 | 79.55 | 734,784 | +0.74(+0.94%) |
Jun 27, 2023 | 77.63 | 79.42 | 77.17 | 78.81 | 738,410 | +0.98(+1.26%) |
Jun 26, 2023 | 75.82 | 78.00 | 75.65 | 77.82 | 908,071 | +2.06(+2.72%) |
Jun 23, 2023 | 74.83 | 76.19 | 74.45 | 75.76 | 1,545,365 | +0.13(+0.17%) |
Jun 22, 2023 | 75.91 | 76.03 | 74.67 | 75.63 | 801,786 | -0.95(-1.25%) |
Jun 21, 2023 | 76.96 | 78.02 | 76.03 | 76.59 | 785,467 | -0.82(-1.06%) |
Jun 20, 2023 | 78.40 | 78.61 | 76.75 | 77.41 | 792,430 | -2.32(-2.92%) |
Jun 16, 2023 | 80.20 | 80.21 | 78.79 | 79.73 | 1,529,935 | -0.32(-0.40%) |
Jun 15, 2023 | 78.80 | 80.57 | 78.10 | 80.05 | 786,853 | +2.93(+3.80%) |
May 08, 2023 | 77.96 | 78.26 | 76.46 | 77.12 | 547,166 | -0.19(-0.25%) |
May 05, 2023 | 76.79 | 77.66 | 76.67 | 77.31 | 794,121 | +2.02(+2.68%) |
May 04, 2023 | 75.35 | 75.91 | 74.20 | 75.29 | 748,976 | -0.71(-0.93%) |
May 03, 2023 | 76.77 | 77.57 | 75.89 | 76.00 | 1,325,643 | -0.79(-1.03%) |
May 02, 2023 | 77.91 | 78.18 | 74.97 | 76.79 | 959,329 | -2.00(-2.53%) |
May 01, 2023 | 81.33 | 81.43 | 78.67 | 78.79 | 1,297,840 | -1.69(-2.10%) |
Apr 28, 2023 | 78.18 | 82.86 | 77.62 | 80.48 | 1,859,646 | +3.54(+4.61%) |
Apr 27, 2023 | 76.82 | 77.26 | 75.27 | 76.94 | 1,321,000 | +0.52(+0.67%) |
Apr 26, 2023 | 75.77 | 76.80 | 75.76 | 76.42 | 1,787,005 | +0.15(+0.20%) |
Apr 25, 2023 | 77.40 | 78.21 | 76.26 | 76.27 | 1,188,991 | -2.25(-2.87%) |
Apr 24, 2023 | 78.04 | 78.66 | 77.63 | 78.52 | 797,556 | +0.85(+1.09%) |
Apr 21, 2023 | 77.90 | 78.45 | 76.49 | 77.67 | 895,383 | -0.44(-0.56%) |
Apr 20, 2023 | 77.97 | 79.03 | 77.57 | 78.11 | 630,927 | -0.77(-0.98%) |
Apr 19, 2023 | 78.08 | 79.03 | 77.82 | 78.89 | 527,703 | +0.10(+0.12%) |
Apr 18, 2023 | 80.12 | 80.15 | 78.55 | 78.79 | 507,187 | -0.78(-0.98%) |
Apr 17, 2023 | 79.08 | 79.66 | 78.62 | 79.57 | 634,797 | +0.48(+0.60%) |
Apr 14, 2023 | 79.87 | 80.40 | 78.66 | 79.10 | 700,529 | -0.53(-0.67%) |
Apr 13, 2023 | 79.05 | 80.05 | 78.19 | 79.63 | 1,445,167 | +0.35(+0.45%) |
Apr 12, 2023 | 80.65 | 81.41 | 79.21 | 79.28 | 1,217,884 | +0.57(+0.73%) |
Apr 11, 2023 | 78.68 | 79.36 | 78.60 | 78.70 | 911,526 | +0.46(+0.59%) |
Apr 10, 2023 | 77.26 | 78.41 | 77.06 | 78.25 | 1,264,104 | +0.95(+1.24%) |
Apr 06, 2023 | 77.86 | 77.86 | 76.67 | 77.29 | 992,908 | -0.93(-1.18%) |
Apr 05, 2023 | 77.39 | 78.32 | 77.20 | 78.22 | 1,010,341 | -0.19(-0.24%) |
Apr 04, 2023 | 80.36 | 80.36 | 77.74 | 78.41 | 1,137,406 | -2.21(-2.74%) |
Apr 03, 2023 | 81.09 | 82.46 | 80.25 | 80.61 | 1,050,610 | +0.07(+0.08%) |
Mar 31, 2023 | 79.37 | 80.65 | 79.28 | 80.55 | 746,277 | +1.43(+1.81%) |
Mar 30, 2023 | 79.97 | 80.41 | 78.88 | 79.12 | 560,803 | +0.25(+0.31%) |
Mar 29, 2023 | 79.37 | 79.65 | 78.26 | 78.87 | 628,547 | +0.80(+1.03%) |
Mar 28, 2023 | 76.99 | 78.16 | 76.94 | 78.06 | 598,490 | +1.06(+1.38%) |
Mar 27, 2023 | 77.21 | 77.72 | 76.63 | 77.00 | 732,176 | +1.00(+1.32%) |
Mar 24, 2023 | 74.16 | 76.29 | 73.46 | 76.00 | 609,780 | +0.81(+1.08%) |
Mar 23, 2023 | 75.87 | 77.00 | 74.31 | 75.19 | 949,054 | -0.75(-0.99%) |
Mar 22, 2023 | 77.66 | 78.60 | 75.90 | 75.94 | 846,602 | -1.98(-2.54%) |
Mar 21, 2023 | 78.89 | 79.36 | 77.58 | 77.92 | 927,393 | +0.44(+0.57%) |
Mar 20, 2023 | 76.43 | 77.50 | 76.34 | 77.48 | 1,720,004 | +1.82(+2.41%) |
Mar 17, 2023 | 78.18 | 78.18 | 75.17 | 75.66 | 2,287,365 | -2.62(-3.34%) |
Mar 16, 2023 | 75.63 | 78.95 | 75.11 | 78.27 | 2,078,311 | +1.71(+2.23%) |
Mar 15, 2023 | 76.76 | 77.77 | 74.55 | 76.57 | 1,448,603 | -2.59(-3.27%) |
Mar 14, 2023 | 77.71 | 81.04 | 77.61 | 79.15 | 2,343,179 | +3.80(+5.04%) |
Mar 13, 2023 | 74.79 | 76.48 | 74.23 | 75.35 | 1,138,458 | -1.00(-1.31%) |
Mar 10, 2023 | 77.91 | 78.09 | 75.75 | 76.35 | 934,115 | -1.75(-2.24%) |
Mar 09, 2023 | 80.08 | 80.97 | 77.78 | 78.10 | 902,208 | -1.79(-2.24%) |
Mar 08, 2023 | 78.01 | 80.49 | 77.56 | 79.89 | 1,302,724 | +1.96(+2.51%) |
Mar 07, 2023 | 79.31 | 79.51 | 77.65 | 77.93 | 834,889 | -1.52(-1.92%) |
Mar 06, 2023 | 82.34 | 82.43 | 79.33 | 79.46 | 1,288,320 | -3.05(-3.70%) |
Mar 03, 2023 | 82.78 | 82.78 | 81.43 | 82.51 | 991,844 | +0.33(+0.40%) |
Mar 02, 2023 | 81.23 | 82.40 | 80.79 | 82.18 | 629,259 | +0.51(+0.63%) |