Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 53.11 | 53.44 | 52.37 | 52.68 | 4,978,029 | +0.10(+0.19%) |
Feb 28, 2024 | 52.37 | 53.05 | 52.22 | 52.58 | 3,051,777 | +0.22(+0.42%) |
Feb 27, 2024 | 52.99 | 53.34 | 52.27 | 52.36 | 3,813,567 | -0.38(-0.71%) |
Feb 26, 2024 | 53.01 | 53.17 | 52.60 | 52.74 | 3,074,262 | -0.28(-0.52%) |
Feb 23, 2024 | 53.07 | 53.48 | 52.57 | 53.02 | 3,131,492 | -0.25(-0.47%) |
Feb 22, 2024 | 53.15 | 53.47 | 52.52 | 53.26 | 6,567,018 | -0.20(-0.37%) |
Feb 21, 2024 | 52.87 | 53.49 | 52.66 | 53.46 | 3,167,095 | +0.50(+0.94%) |
Feb 20, 2024 | 53.09 | 53.41 | 52.31 | 52.97 | 4,494,711 | -0.25(-0.47%) |
Feb 16, 2024 | 53.86 | 54.08 | 52.93 | 53.22 | 3,329,723 | -0.65(-1.22%) |
Feb 15, 2024 | 52.83 | 54.29 | 52.82 | 53.87 | 3,857,258 | +1.03(+1.95%) |
Feb 14, 2024 | 52.12 | 52.89 | 52.02 | 52.84 | 3,774,214 | +0.79(+1.52%) |
Feb 13, 2024 | 53.07 | 53.73 | 52.04 | 52.04 | 5,316,824 | -1.26(-2.36%) |
Feb 12, 2024 | 52.79 | 53.42 | 52.71 | 53.30 | 3,680,522 | +0.68(+1.30%) |
Feb 09, 2024 | 52.27 | 52.83 | 51.91 | 52.62 | 5,564,178 | +0.35(+0.66%) |
Feb 08, 2024 | 52.47 | 52.61 | 51.89 | 52.27 | 3,504,292 | -0.18(-0.34%) |
Feb 07, 2024 | 52.20 | 52.74 | 51.86 | 52.45 | 4,081,808 | +0.01(+0.02%) |
Feb 06, 2024 | 52.11 | 53.08 | 51.90 | 52.44 | 5,940,719 | +0.40(+0.77%) |
Feb 05, 2024 | 53.85 | 54.04 | 51.95 | 52.04 | 10,790,830 | -2.68(-4.90%) |
Feb 02, 2024 | 55.62 | 55.84 | 54.70 | 54.72 | 4,829,544 | -1.05(-1.89%) |
Feb 01, 2024 | 54.71 | 55.80 | 54.59 | 55.77 | 5,751,595 | +1.16(+2.12%) |
Jan 31, 2024 | 54.98 | 55.28 | 54.27 | 54.61 | 11,167,773 | -0.41(-0.75%) |
Jan 30, 2024 | 54.14 | 55.17 | 53.77 | 55.03 | 7,391,861 | +1.04(+1.93%) |
Jan 29, 2024 | 52.97 | 54.19 | 52.15 | 53.98 | 11,939,592 | +2.84(+5.55%) |
Jan 26, 2024 | 51.10 | 51.58 | 50.27 | 51.14 | 10,987,023 | +0.66(+1.30%) |
Jan 25, 2024 | 51.71 | 52.19 | 49.84 | 50.49 | 13,432,988 | -1.23(-2.37%) |
Jan 24, 2024 | 51.40 | 53.33 | 51.04 | 51.71 | 13,870,655 | +0.31(+0.61%) |
Jan 23, 2024 | 51.32 | 53.25 | 50.91 | 51.40 | 24,933,022 | +0.61(+1.20%) |
Jan 22, 2024 | 55.89 | 56.76 | 50.59 | 50.79 | 48,182,320 | -16.21(-24.20%) |
Jan 19, 2024 | 67.56 | 67.61 | 66.82 | 67.00 | 5,119,309 | -0.54(-0.80%) |
Jan 18, 2024 | 67.48 | 67.65 | 66.97 | 67.54 | 2,655,098 | -0.18(-0.26%) |
Jan 17, 2024 | 67.31 | 68.30 | 67.16 | 67.72 | 2,609,969 | -0.18(-0.26%) |
Jan 16, 2024 | 68.57 | 68.63 | 67.65 | 67.90 | 2,993,368 | -0.45(-0.66%) |
Jan 12, 2024 | 68.78 | 69.28 | 68.19 | 68.35 | 2,593,824 | +0.09(+0.13%) |
Jan 11, 2024 | 68.06 | 68.55 | 67.81 | 68.26 | 2,787,628 | +0.14(+0.20%) |
Jan 10, 2024 | 69.45 | 69.65 | 68.09 | 68.12 | 3,542,084 | -1.32(-1.90%) |
Jan 09, 2024 | 69.71 | 69.75 | 68.87 | 69.44 | 2,925,989 | -0.38(-0.55%) |
Jan 08, 2024 | 69.12 | 69.84 | 68.56 | 69.82 | 3,141,772 | +0.25(+0.35%) |
Jan 05, 2024 | 70.13 | 70.75 | 69.07 | 69.58 | 2,977,970 | -0.92(-1.31%) |
Jan 04, 2024 | 71.88 | 71.98 | 70.47 | 70.50 | 3,503,169 | -1.36(-1.89%) |
Jan 03, 2024 | 71.22 | 72.73 | 70.93 | 71.86 | 3,827,047 | +0.36(+0.51%) |
Jan 02, 2024 | 71.09 | 71.96 | 70.92 | 71.49 | 3,127,051 | +0.53(+0.75%) |
Dec 29, 2023 | 70.89 | 71.15 | 70.52 | 70.96 | 2,234,781 | -0.05(-0.07%) |
Dec 28, 2023 | 70.74 | 71.22 | 70.68 | 71.01 | 2,432,028 | +0.10(+0.14%) |
Dec 27, 2023 | 70.83 | 71.10 | 70.51 | 70.91 | 2,414,912 | -0.22(-0.30%) |
Dec 26, 2023 | 70.31 | 71.34 | 70.31 | 71.13 | 1,926,004 | +0.91(+1.30%) |
Dec 22, 2023 | 69.87 | 70.88 | 69.87 | 70.22 | 3,072,019 | +0.52(+0.75%) |
Dec 21, 2023 | 69.47 | 69.98 | 68.84 | 69.70 | 3,970,074 | +0.25(+0.35%) |
Dec 20, 2023 | 72.06 | 72.17 | 69.37 | 69.45 | 5,140,347 | -3.20(-4.41%) |
Dec 19, 2023 | 71.39 | 72.88 | 71.29 | 72.65 | 3,837,166 | +1.57(+2.21%) |
Dec 18, 2023 | 74.09 | 74.28 | 70.91 | 71.08 | 6,572,994 | -3.35(-4.50%) |
Dec 15, 2023 | 75.11 | 75.29 | 74.26 | 74.43 | 11,815,279 | -0.66(-0.88%) |
Dec 14, 2023 | 74.17 | 76.00 | 74.17 | 75.09 | 3,932,168 | +1.14(+1.54%) |
Dec 13, 2023 | 73.11 | 74.12 | 71.27 | 73.95 | 3,971,150 | +0.67(+0.91%) |
Dec 12, 2023 | 73.69 | 73.79 | 72.72 | 73.28 | 2,633,995 | -0.49(-0.67%) |
Dec 11, 2023 | 72.56 | 73.89 | 72.34 | 73.77 | 2,988,751 | +1.31(+1.80%) |
Dec 08, 2023 | 72.84 | 73.39 | 72.42 | 72.47 | 2,955,207 | -0.08(-0.11%) |
Dec 07, 2023 | 72.27 | 73.26 | 72.03 | 72.55 | 3,083,468 | +0.63(+0.87%) |
Dec 06, 2023 | 72.67 | 72.90 | 71.81 | 71.92 | 3,244,918 | -0.93(-1.28%) |
Dec 05, 2023 | 73.00 | 73.40 | 72.67 | 72.85 | 2,939,976 | -0.48(-0.66%) |
Dec 04, 2023 | 73.28 | 74.26 | 73.13 | 73.33 | 4,257,933 | -0.44(-0.60%) |
Dec 01, 2023 | 72.48 | 73.98 | 72.44 | 73.77 | 2,770,628 | +1.33(+1.83%) |
Nov 30, 2023 | 72.19 | 72.82 | 72.00 | 72.45 | 5,644,632 | +0.53(+0.74%) |
Nov 29, 2023 | 72.72 | 72.83 | 71.78 | 71.92 | 2,750,202 | -0.84(-1.16%) |
Nov 28, 2023 | 71.92 | 72.94 | 71.59 | 72.76 | 2,884,309 | +0.84(+1.17%) |
Nov 27, 2023 | 72.71 | 72.78 | 71.92 | 71.92 | 2,904,767 | -1.09(-1.49%) |
Nov 24, 2023 | 73.18 | 74.02 | 72.82 | 73.01 | 1,192,216 | -0.03(-0.04%) |
Nov 22, 2023 | 72.15 | 73.11 | 71.84 | 73.04 | 2,483,868 | +0.59(+0.81%) |
Nov 21, 2023 | 72.50 | 72.74 | 72.12 | 72.45 | 3,202,003 | +0.12(+0.16%) |
Nov 20, 2023 | 72.39 | 72.91 | 72.23 | 72.33 | 3,375,093 | -0.34(-0.47%) |
Nov 17, 2023 | 73.07 | 73.24 | 72.29 | 72.67 | 2,909,893 | +0.04(+0.05%) |
Nov 16, 2023 | 72.52 | 72.84 | 72.18 | 72.63 | 2,953,651 | -0.31(-0.43%) |
Nov 15, 2023 | 72.98 | 73.86 | 72.89 | 72.95 | 3,167,049 | +0.37(+0.51%) |
Nov 14, 2023 | 71.77 | 73.16 | 71.77 | 72.57 | 3,275,526 | +1.25(+1.75%) |
Nov 13, 2023 | 70.78 | 71.36 | 70.66 | 71.33 | 2,922,931 | +0.53(+0.74%) |
Nov 10, 2023 | 70.60 | 71.51 | 70.30 | 70.80 | 8,784,362 | +0.33(+0.47%) |
Nov 09, 2023 | 70.71 | 70.88 | 70.12 | 70.47 | 3,026,996 | +0.13(+0.18%) |
Nov 08, 2023 | 70.37 | 70.79 | 69.90 | 70.34 | 3,147,310 | -0.08(-0.11%) |
Nov 07, 2023 | 70.68 | 70.94 | 70.28 | 70.42 | 2,637,236 | -0.44(-0.62%) |
Nov 06, 2023 | 71.20 | 71.65 | 70.75 | 70.86 | 2,980,988 | -0.34(-0.48%) |
Nov 03, 2023 | 71.34 | 71.97 | 71.01 | 71.20 | 2,386,737 | +0.48(+0.68%) |
Nov 02, 2023 | 69.75 | 70.89 | 69.45 | 70.72 | 2,608,525 | +1.03(+1.47%) |
Nov 01, 2023 | 70.16 | 70.54 | 69.55 | 69.70 | 2,576,700 | -0.20(-0.28%) |
Oct 31, 2023 | 69.85 | 70.33 | 69.63 | 69.89 | 2,690,091 | +0.15(+0.21%) |
Oct 30, 2023 | 68.75 | 70.07 | 68.03 | 69.74 | 2,389,305 | +1.35(+1.97%) |
Oct 27, 2023 | 69.93 | 70.16 | 68.06 | 68.40 | 2,985,436 | -1.77(-2.52%) |
Oct 26, 2023 | 69.46 | 70.77 | 69.42 | 70.16 | 3,399,078 | +0.78(+1.13%) |
Oct 25, 2023 | 68.09 | 69.50 | 67.68 | 69.38 | 3,760,314 | +1.54(+2.27%) |
Oct 24, 2023 | 70.00 | 70.93 | 67.83 | 67.84 | 6,054,150 | -2.86(-4.05%) |
Oct 23, 2023 | 71.03 | 71.62 | 70.67 | 70.70 | 2,783,711 | -0.44(-0.62%) |
Oct 20, 2023 | 72.30 | 72.50 | 71.12 | 71.14 | 2,516,347 | -0.97(-1.34%) |
Oct 19, 2023 | 72.74 | 72.96 | 71.88 | 72.11 | 2,216,044 | -0.66(-0.91%) |
Oct 18, 2023 | 73.24 | 74.28 | 72.71 | 72.77 | 1,964,247 | -0.66(-0.90%) |
Oct 17, 2023 | 71.94 | 73.73 | 71.86 | 73.44 | 1,962,144 | +0.66(+0.91%) |
Oct 16, 2023 | 72.26 | 72.81 | 71.66 | 72.77 | 2,091,177 | +1.17(+1.64%) |
Oct 13, 2023 | 70.99 | 71.76 | 70.99 | 71.60 | 1,740,251 | +0.54(+0.76%) |
Oct 12, 2023 | 72.07 | 72.15 | 70.32 | 71.06 | 1,943,759 | -0.91(-1.26%) |
Oct 11, 2023 | 72.54 | 73.01 | 71.57 | 71.97 | 2,029,519 | -0.44(-0.61%) |
Oct 10, 2023 | 72.69 | 73.12 | 72.21 | 72.41 | 2,210,918 | +0.24(+0.34%) |
Oct 09, 2023 | 71.15 | 72.61 | 71.15 | 72.17 | 1,889,638 | +1.02(+1.43%) |
Oct 06, 2023 | 70.92 | 71.35 | 69.74 | 71.15 | 2,144,750 | -0.26(-0.37%) |
Oct 05, 2023 | 71.71 | 72.15 | 71.28 | 71.41 | 1,593,153 | -0.33(-0.46%) |
Oct 04, 2023 | 72.07 | 72.09 | 71.25 | 71.75 | 1,745,566 | -0.33(-0.46%) |
Oct 03, 2023 | 72.24 | 72.68 | 71.83 | 72.08 | 1,915,707 | -0.38(-0.53%) |
Oct 02, 2023 | 73.05 | 73.41 | 71.79 | 72.46 | 2,579,382 | -1.19(-1.62%) |
Sep 29, 2023 | 74.49 | 74.54 | 73.16 | 73.65 | 2,423,463 | -0.61(-0.82%) |
Sep 28, 2023 | 74.65 | 75.33 | 74.04 | 74.26 | 2,201,028 | -0.31(-0.42%) |
Sep 27, 2023 | 74.36 | 74.94 | 73.65 | 74.57 | 2,326,882 | +0.28(+0.38%) |
Sep 26, 2023 | 74.99 | 75.32 | 74.05 | 74.29 | 2,253,024 | -1.20(-1.59%) |
Sep 25, 2023 | 74.86 | 75.50 | 75.06 | 75.49 | 1,673,332 | +0.31(+0.42%) |
Sep 22, 2023 | 76.82 | 77.07 | 75.07 | 75.17 | 2,153,221 | -1.86(-2.41%) |
Sep 21, 2023 | 77.53 | 77.65 | 76.89 | 77.03 | 2,701,082 | -0.49(-0.63%) |
Sep 20, 2023 | 77.59 | 78.27 | 77.42 | 77.52 | 2,008,662 | +0.27(+0.35%) |
Sep 19, 2023 | 77.46 | 77.63 | 77.03 | 77.24 | 3,404,282 | -0.09(-0.11%) |
Sep 18, 2023 | 77.82 | 78.05 | 77.20 | 77.33 | 3,135,573 | -0.16(-0.20%) |
Sep 15, 2023 | 78.64 | 78.82 | 76.83 | 77.49 | 10,595,538 | -1.27(-1.61%) |
Sep 14, 2023 | 78.21 | 79.07 | 78.12 | 78.76 | 3,537,169 | +0.99(+1.27%) |
Sep 13, 2023 | 78.28 | 78.45 | 77.38 | 77.77 | 3,005,085 | -0.06(-0.08%) |
Sep 12, 2023 | 77.27 | 78.25 | 77.27 | 77.83 | 2,980,730 | +0.94(+1.22%) |
Sep 11, 2023 | 77.25 | 77.70 | 76.48 | 76.89 | 2,900,202 | -0.07(-0.09%) |
Sep 08, 2023 | 76.95 | 77.65 | 76.73 | 76.96 | 3,055,809 | +0.27(+0.36%) |
Sep 07, 2023 | 75.68 | 76.76 | 75.42 | 76.69 | 3,132,259 | +1.04(+1.38%) |
Sep 06, 2023 | 76.95 | 77.01 | 75.23 | 75.64 | 3,649,445 | -1.39(-1.80%) |
Sep 05, 2023 | 77.67 | 78.12 | 76.68 | 77.03 | 3,321,728 | -0.89(-1.14%) |
Sep 01, 2023 | 77.97 | 78.59 | 77.36 | 77.92 | 3,658,048 | +0.48(+0.62%) |
Aug 31, 2023 | 78.97 | 78.97 | 77.41 | 77.44 | 4,275,093 | -1.42(-1.80%) |
Aug 30, 2023 | 79.66 | 79.78 | 78.85 | 78.86 | 3,040,398 | -0.84(-1.05%) |
Aug 29, 2023 | 79.31 | 79.74 | 78.16 | 79.70 | 2,230,282 | +0.72(+0.91%) |
Aug 28, 2023 | 79.23 | 79.95 | 78.71 | 78.97 | 2,323,846 | +0.04(+0.05%) |
Aug 25, 2023 | 78.86 | 79.20 | 78.30 | 78.93 | 3,806,854 | +0.49(+0.62%) |
Aug 24, 2023 | 79.17 | 79.54 | 78.35 | 78.45 | 2,337,123 | -0.78(-0.99%) |
Aug 23, 2023 | 78.66 | 79.26 | 77.82 | 79.23 | 2,109,747 | +0.35(+0.45%) |
Aug 22, 2023 | 80.58 | 80.77 | 78.81 | 78.88 | 2,060,333 | -1.70(-2.11%) |
Aug 21, 2023 | 81.03 | 81.05 | 80.06 | 80.57 | 2,549,919 | -0.31(-0.39%) |
Aug 18, 2023 | 80.16 | 81.08 | 80.08 | 80.89 | 1,780,365 | +0.28(+0.35%) |
Aug 17, 2023 | 80.68 | 81.20 | 80.29 | 80.60 | 1,584,500 | +0.36(+0.45%) |
Aug 16, 2023 | 80.33 | 80.75 | 80.10 | 80.24 | 1,954,163 | -0.25(-0.32%) |
Aug 15, 2023 | 82.14 | 82.41 | 80.41 | 80.50 | 2,069,170 | -2.01(-2.44%) |
Aug 14, 2023 | 82.30 | 82.58 | 81.91 | 82.51 | 1,914,514 | +0.12(+0.14%) |
Aug 11, 2023 | 83.41 | 83.43 | 81.98 | 82.39 | 2,337,620 | -1.05(-1.26%) |
Aug 10, 2023 | 83.51 | 84.40 | 83.02 | 83.44 | 2,082,771 | +0.05(+0.06%) |
Aug 09, 2023 | 84.36 | 84.36 | 83.24 | 83.39 | 1,891,105 | -0.57(-0.68%) |
Aug 08, 2023 | 83.87 | 84.30 | 82.72 | 83.97 | 2,441,247 | -0.75(-0.88%) |
Aug 07, 2023 | 83.10 | 84.79 | 82.96 | 84.71 | 2,831,650 | +1.61(+1.94%) |
Aug 04, 2023 | 83.09 | 84.51 | 83.06 | 83.10 | 3,538,876 | +0.56(+0.68%) |
Aug 03, 2023 | 82.07 | 83.06 | 81.88 | 82.54 | 2,197,119 | +0.17(+0.21%) |
Aug 02, 2023 | 82.07 | 83.42 | 81.89 | 82.36 | 2,875,876 | -0.18(-0.22%) |
Aug 01, 2023 | 82.01 | 82.79 | 81.49 | 82.55 | 2,360,851 | +0.02(+0.02%) |
Jul 31, 2023 | 84.50 | 84.51 | 81.94 | 82.53 | 5,645,253 | -1.39(-1.66%) |
Jul 28, 2023 | 83.81 | 84.01 | 83.45 | 83.92 | 1,669,248 | +0.58(+0.70%) |
Jul 27, 2023 | 84.41 | 84.79 | 83.02 | 83.33 | 2,755,412 | -1.08(-1.28%) |
Jul 26, 2023 | 84.32 | 84.80 | 83.86 | 84.41 | 3,226,967 | +0.83(+0.99%) |
Jul 25, 2023 | 80.86 | 83.82 | 80.34 | 83.59 | 4,457,944 | +2.86(+3.54%) |
Jul 24, 2023 | 80.19 | 81.34 | 80.19 | 80.73 | 3,149,793 | +0.94(+1.18%) |
Jul 21, 2023 | 80.59 | 80.61 | 79.75 | 79.79 | 2,612,696 | -0.48(-0.59%) |
Jul 20, 2023 | 79.54 | 80.50 | 79.29 | 80.26 | 3,020,884 | +1.58(+2.01%) |
Jul 19, 2023 | 78.71 | 79.23 | 78.01 | 78.68 | 2,397,555 | +0.24(+0.31%) |
Jul 18, 2023 | 77.30 | 79.28 | 77.15 | 78.44 | 2,875,840 | +1.16(+1.50%) |
Jul 17, 2023 | 76.38 | 77.48 | 76.03 | 77.28 | 2,513,119 | +1.32(+1.74%) |
Jul 14, 2023 | 77.38 | 77.38 | 75.84 | 75.96 | 1,924,930 | -0.94(-1.23%) |
Jul 13, 2023 | 76.77 | 77.16 | 76.15 | 76.90 | 2,259,544 | +0.43(+0.56%) |
Jul 12, 2023 | 78.49 | 78.56 | 76.38 | 76.48 | 3,073,196 | -1.69(-2.16%) |
Jul 11, 2023 | 76.67 | 78.29 | 76.60 | 78.17 | 2,851,034 | +1.87(+2.46%) |
Jul 10, 2023 | 75.83 | 77.02 | 75.83 | 76.29 | 3,297,161 | +0.51(+0.68%) |
Jul 07, 2023 | 74.43 | 76.25 | 74.37 | 75.78 | 3,353,135 | +0.94(+1.26%) |
Jul 06, 2023 | 74.49 | 75.07 | 74.33 | 74.83 | 3,398,267 | -0.37(-0.49%) |
Jul 05, 2023 | 74.27 | 75.36 | 74.10 | 75.20 | 2,483,625 | +0.67(+0.90%) |
Jul 03, 2023 | 73.52 | 74.96 | 73.43 | 74.53 | 1,528,844 | +1.14(+1.55%) |
Jun 30, 2023 | 72.76 | 73.69 | 71.94 | 73.40 | 3,029,661 | +0.91(+1.26%) |
Jun 29, 2023 | 71.84 | 73.56 | 71.84 | 72.48 | 2,254,523 | +0.66(+0.92%) |
Jun 28, 2023 | 71.65 | 72.09 | 71.11 | 71.82 | 2,546,340 | +0.05(+0.07%) |
Jun 27, 2023 | 71.19 | 71.93 | 70.62 | 71.77 | 2,252,453 | +0.24(+0.34%) |
Jun 26, 2023 | 70.90 | 71.71 | 70.86 | 71.53 | 2,585,964 | +0.72(+1.02%) |
Jun 23, 2023 | 70.70 | 71.06 | 70.45 | 70.81 | 3,743,927 | -0.16(-0.22%) |
Jun 22, 2023 | 72.08 | 72.08 | 70.44 | 70.97 | 2,545,697 | -0.39(-0.54%) |
Jun 21, 2023 | 71.51 | 72.63 | 70.38 | 71.36 | 3,542,399 | -0.60(-0.84%) |
Jun 20, 2023 | 72.85 | 73.02 | 71.36 | 71.96 | 3,486,237 | -1.36(-1.85%) |
Jun 16, 2023 | 72.76 | 73.82 | 72.34 | 73.32 | 5,692,617 | +0.89(+1.23%) |
Jun 15, 2023 | 71.09 | 72.75 | 72.43 | 3,466,126 | -0.38(-0.52%) | |
May 08, 2023 | 73.65 | 73.90 | 72.66 | 72.80 | 2,353,767 | -0.54(-0.74%) |
May 05, 2023 | 72.26 | 73.55 | 72.16 | 73.35 | 2,597,340 | +1.68(+2.34%) |
May 04, 2023 | 72.21 | 72.87 | 71.22 | 71.67 | 3,557,365 | -0.77(-1.07%) |
May 03, 2023 | 73.21 | 73.75 | 72.35 | 72.44 | 2,682,399 | -0.48(-0.66%) |
May 02, 2023 | 74.44 | 74.44 | 72.39 | 72.92 | 3,603,686 | -2.20(-2.93%) |
May 01, 2023 | 75.55 | 75.95 | 74.91 | 75.12 | 1,939,264 | -0.27(-0.36%) |
Apr 28, 2023 | 74.89 | 75.49 | 74.64 | 75.39 | 3,598,531 | +0.07(+0.09%) |
Apr 27, 2023 | 74.06 | 75.88 | 73.95 | 75.32 | 3,411,516 | +0.95(+1.27%) |
Apr 26, 2023 | 73.21 | 75.02 | 72.68 | 74.38 | 3,622,659 | +1.09(+1.49%) |
Apr 25, 2023 | 75.80 | 76.33 | 73.02 | 73.29 | 5,983,493 | -4.73(-6.06%) |
Apr 24, 2023 | 78.03 | 78.67 | 77.71 | 78.02 | 2,591,298 | +0.29(+0.37%) |
Apr 21, 2023 | 78.68 | 78.71 | 77.70 | 77.73 | 2,237,070 | -0.48(-0.62%) |
Apr 20, 2023 | 78.56 | 78.90 | 77.85 | 78.21 | 2,001,223 | -0.92(-1.16%) |
Apr 19, 2023 | 80.01 | 80.09 | 78.60 | 79.13 | 2,245,552 | -0.58(-0.73%) |
Apr 18, 2023 | 79.21 | 79.85 | 79.17 | 79.71 | 1,871,463 | +0.34(+0.43%) |
Apr 17, 2023 | 79.17 | 79.46 | 78.82 | 79.37 | 1,713,913 | +0.40(+0.50%) |
Apr 14, 2023 | 79.08 | 80.00 | 78.77 | 78.97 | 2,639,782 | +0.55(+0.70%) |
Apr 13, 2023 | 78.13 | 78.78 | 77.58 | 78.42 | 2,231,593 | +0.11(+0.14%) |
Apr 12, 2023 | 78.59 | 78.98 | 78.20 | 78.32 | 2,518,715 | -0.27(-0.34%) |
Apr 11, 2023 | 77.47 | 79.02 | 77.45 | 78.59 | 2,611,890 | +1.29(+1.67%) |
Apr 10, 2023 | 76.12 | 77.47 | 76.12 | 77.29 | 2,183,796 | +1.26(+1.66%) |
Apr 06, 2023 | 76.71 | 76.74 | 75.44 | 76.03 | 2,500,005 | -0.65(-0.84%) |
Apr 05, 2023 | 76.43 | 76.82 | 75.94 | 76.68 | 2,362,880 | +0.03(+0.04%) |
Apr 04, 2023 | 77.60 | 77.99 | 76.25 | 76.65 | 2,031,753 | -1.00(-1.29%) |
Apr 03, 2023 | 76.86 | 78.43 | 76.86 | 77.65 | 2,169,219 | +0.73(+0.95%) |
Mar 31, 2023 | 77.21 | 77.68 | 76.43 | 76.92 | 3,538,364 | +0.18(+0.24%) |
Mar 30, 2023 | 76.52 | 76.96 | 76.24 | 76.73 | 2,616,112 | +0.46(+0.61%) |
Mar 29, 2023 | 76.73 | 76.94 | 76.04 | 76.27 | 2,083,531 | +0.42(+0.56%) |
Mar 28, 2023 | 75.21 | 76.33 | 75.19 | 75.85 | 2,109,652 | +0.77(+1.03%) |
Mar 27, 2023 | 75.08 | 75.58 | 74.28 | 75.07 | 2,492,276 | +1.10(+1.49%) |
Mar 24, 2023 | 72.14 | 74.11 | 71.62 | 73.97 | 2,412,652 | +1.43(+1.97%) |
Mar 23, 2023 | 74.56 | 75.07 | 72.06 | 72.54 | 3,138,972 | -1.78(-2.39%) |
Mar 22, 2023 | 75.27 | 75.85 | 74.31 | 74.32 | 2,818,668 | -0.70(-0.93%) |
Mar 21, 2023 | 75.11 | 75.26 | 74.35 | 75.02 | 2,595,655 | +0.73(+0.99%) |
Mar 20, 2023 | 72.22 | 74.80 | 71.94 | 74.28 | 3,776,405 | +2.58(+3.60%) |
Mar 17, 2023 | 73.81 | 73.81 | 71.43 | 71.70 | 6,682,450 | -2.13(-2.89%) |
Mar 16, 2023 | 73.39 | 73.89 | 72.62 | 73.84 | 3,432,065 | -0.33(-0.44%) |
Mar 15, 2023 | 74.94 | 75.14 | 73.39 | 74.17 | 3,516,694 | -2.07(-2.71%) |
Mar 14, 2023 | 75.66 | 76.62 | 75.32 | 76.23 | 3,373,942 | +1.67(+2.24%) |
Mar 13, 2023 | 73.38 | 75.16 | 72.76 | 74.56 | 3,919,542 | +0.54(+0.73%) |
Mar 10, 2023 | 74.83 | 75.52 | 73.76 | 74.02 | 4,351,830 | -1.28(-1.71%) |
Mar 09, 2023 | 77.32 | 77.60 | 75.03 | 75.31 | 2,800,701 | -1.85(-2.40%) |
Mar 08, 2023 | 77.07 | 77.29 | 76.48 | 77.16 | 1,726,750 | +0.17(+0.23%) |
Mar 07, 2023 | 78.33 | 78.51 | 76.57 | 76.99 | 2,486,372 | -1.61(-2.05%) |
Mar 06, 2023 | 78.17 | 78.62 | 77.76 | 78.60 | 2,863,015 | +0.33(+0.42%) |
Mar 03, 2023 | 77.55 | 78.50 | 77.35 | 78.27 | 1,933,440 | +0.47(+0.61%) |
Mar 02, 2023 | 76.53 | 78.21 | 76.30 | 77.80 | 2,871,341 | +1.28(+1.68%) |