Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 84.70 | 85.32 | 84.61 | 84.69 | 2,119,565 | +0.09(+0.11%) |
Feb 28, 2024 | 85.28 | 85.55 | 84.51 | 84.60 | 1,648,498 | -1.14(-1.32%) |
Feb 27, 2024 | 86.37 | 86.54 | 85.61 | 85.73 | 1,083,259 | -0.53(-0.61%) |
Feb 26, 2024 | 85.90 | 86.59 | 85.74 | 86.26 | 2,036,028 | +0.07(+0.08%) |
Feb 23, 2024 | 86.01 | 86.58 | 85.95 | 86.19 | 1,569,516 | +0.22(+0.25%) |
Feb 22, 2024 | 85.66 | 86.28 | 85.13 | 85.97 | 1,834,145 | +0.83(+0.97%) |
Feb 21, 2024 | 85.34 | 85.47 | 84.34 | 85.15 | 1,879,089 | +0.63(+0.74%) |
Feb 20, 2024 | 85.04 | 85.57 | 84.14 | 84.52 | 1,550,240 | -0.54(-0.63%) |
Feb 16, 2024 | 85.25 | 85.93 | 84.73 | 85.06 | 1,779,596 | -0.35(-0.41%) |
Feb 15, 2024 | 84.68 | 85.51 | 84.22 | 85.41 | 2,674,228 | +1.00(+1.18%) |
Feb 14, 2024 | 82.94 | 84.56 | 82.94 | 84.41 | 1,659,897 | +1.77(+2.15%) |
Feb 13, 2024 | 83.17 | 83.41 | 82.03 | 82.64 | 2,016,451 | -1.42(-1.69%) |
Feb 12, 2024 | 84.99 | 85.10 | 83.55 | 84.06 | 3,857,045 | -0.93(-1.09%) |
Feb 09, 2024 | 85.25 | 85.68 | 84.79 | 84.99 | 2,366,373 | -0.16(-0.19%) |
Feb 08, 2024 | 85.18 | 85.60 | 84.28 | 85.15 | 1,917,637 | +0.12(+0.14%) |
Feb 07, 2024 | 84.40 | 85.15 | 83.89 | 85.03 | 2,299,280 | +1.07(+1.27%) |
Feb 06, 2024 | 82.85 | 84.19 | 82.82 | 83.96 | 2,784,886 | +1.31(+1.58%) |
Feb 05, 2024 | 82.59 | 83.15 | 82.13 | 82.66 | 2,041,498 | -0.29(-0.35%) |
Feb 02, 2024 | 82.27 | 83.10 | 81.68 | 82.94 | 2,868,750 | +0.09(+0.11%) |
Feb 01, 2024 | 80.92 | 83.04 | 80.59 | 82.86 | 2,961,318 | +2.69(+3.36%) |
Jan 31, 2024 | 79.82 | 81.70 | 79.42 | 80.17 | 4,378,501 | +1.07(+1.35%) |
Jan 30, 2024 | 78.63 | 79.24 | 77.95 | 79.10 | 2,719,154 | +0.17(+0.21%) |
Jan 29, 2024 | 78.20 | 78.95 | 77.83 | 78.93 | 2,107,921 | +0.63(+0.80%) |
Jan 26, 2024 | 78.72 | 79.27 | 77.94 | 78.30 | 1,775,634 | -0.23(-0.29%) |
Jan 25, 2024 | 77.81 | 78.55 | 77.47 | 78.53 | 1,865,093 | +0.89(+1.14%) |
Jan 24, 2024 | 78.43 | 78.48 | 77.56 | 77.65 | 1,639,956 | -0.10(-0.13%) |
Jan 23, 2024 | 78.16 | 78.38 | 77.54 | 77.74 | 1,820,574 | -0.12(-0.15%) |
Jan 22, 2024 | 78.67 | 78.75 | 77.77 | 77.86 | 2,278,198 | -0.35(-0.45%) |
Jan 19, 2024 | 78.00 | 78.37 | 76.65 | 78.21 | 1,774,705 | +1.28(+1.66%) |
Jan 18, 2024 | 75.78 | 77.00 | 75.78 | 76.94 | 1,818,661 | +1.26(+1.66%) |
Jan 17, 2024 | 76.54 | 76.85 | 75.04 | 75.68 | 1,964,675 | -1.38(-1.80%) |
Jan 16, 2024 | 76.58 | 77.48 | 76.04 | 77.07 | 1,711,197 | -0.06(-0.08%) |
Jan 12, 2024 | 77.05 | 77.72 | 76.17 | 77.13 | 2,346,302 | +0.36(+0.47%) |
Jan 11, 2024 | 77.91 | 78.37 | 76.30 | 76.77 | 4,130,102 | -1.84(-2.34%) |
Jan 10, 2024 | 77.99 | 79.35 | 77.91 | 78.61 | 4,556,200 | +0.43(+0.55%) |
Jan 09, 2024 | 78.15 | 79.00 | 77.77 | 78.18 | 1,602,114 | -0.43(-0.54%) |
Jan 08, 2024 | 77.74 | 78.86 | 77.37 | 78.61 | 1,881,251 | +0.28(+0.36%) |
Jan 05, 2024 | 79.09 | 79.90 | 78.22 | 78.33 | 2,032,249 | -0.67(-0.84%) |
Jan 04, 2024 | 78.87 | 79.60 | 78.52 | 79.00 | 3,839,481 | +0.44(+0.56%) |
Jan 03, 2024 | 78.49 | 79.09 | 77.83 | 78.56 | 3,751,928 | -0.20(-0.25%) |
Jan 02, 2024 | 78.12 | 79.49 | 77.96 | 78.76 | 2,329,998 | +0.00(+0.00%) |
Dec 29, 2023 | 78.80 | 79.03 | 78.58 | 78.76 | 2,532,390 | -0.23(-0.29%) |
Dec 28, 2023 | 79.33 | 79.77 | 78.85 | 78.99 | 1,572,247 | -0.12(-0.15%) |
Dec 27, 2023 | 79.08 | 79.46 | 78.79 | 79.11 | 1,472,239 | +0.28(+0.35%) |
Dec 26, 2023 | 78.77 | 79.11 | 78.46 | 78.83 | 2,254,391 | -0.01(-0.01%) |
Dec 22, 2023 | 78.96 | 79.77 | 78.45 | 78.84 | 2,291,811 | +0.35(+0.44%) |
Dec 21, 2023 | 76.96 | 78.57 | 76.92 | 78.49 | 2,363,394 | +1.87(+2.43%) |
Dec 20, 2023 | 76.63 | 78.00 | 76.53 | 76.63 | 2,371,448 | -0.48(-0.62%) |
Dec 19, 2023 | 75.88 | 77.17 | 75.87 | 77.10 | 2,211,660 | +1.56(+2.06%) |
Dec 18, 2023 | 75.70 | 75.91 | 74.96 | 75.54 | 2,408,106 | +0.25(+0.33%) |
Dec 15, 2023 | 76.08 | 76.52 | 75.21 | 75.30 | 3,488,372 | -0.94(-1.24%) |
Dec 14, 2023 | 75.31 | 76.39 | 75.08 | 76.24 | 3,992,636 | +1.93(+2.60%) |
Dec 13, 2023 | 73.25 | 74.44 | 72.31 | 74.30 | 1,677,791 | +1.01(+1.38%) |
Dec 12, 2023 | 72.45 | 73.41 | 72.38 | 73.29 | 2,156,336 | +0.84(+1.16%) |
Dec 11, 2023 | 72.07 | 72.81 | 71.65 | 72.45 | 2,005,925 | +0.14(+0.19%) |
Dec 08, 2023 | 72.82 | 73.75 | 72.20 | 72.31 | 2,719,833 | -0.37(-0.51%) |
Dec 07, 2023 | 73.48 | 73.58 | 72.58 | 72.68 | 2,528,987 | -0.70(-0.96%) |
Dec 06, 2023 | 73.77 | 73.95 | 73.26 | 73.38 | 1,925,789 | +0.50(+0.68%) |
Dec 05, 2023 | 73.69 | 73.80 | 72.87 | 72.89 | 1,903,203 | -1.12(-1.51%) |
Dec 04, 2023 | 73.80 | 74.56 | 73.61 | 74.01 | 2,050,665 | -0.23(-0.31%) |
Dec 01, 2023 | 71.55 | 74.37 | 71.53 | 74.23 | 3,094,645 | +2.81(+3.93%) |
Nov 30, 2023 | 71.10 | 71.55 | 70.51 | 71.43 | 4,281,068 | +0.67(+0.95%) |
Nov 29, 2023 | 69.69 | 70.89 | 69.60 | 70.75 | 3,257,520 | +1.06(+1.52%) |
Nov 28, 2023 | 69.11 | 70.36 | 69.11 | 69.69 | 2,879,682 | +0.61(+0.88%) |
Nov 27, 2023 | 70.57 | 71.36 | 68.72 | 69.09 | 3,127,035 | -2.53(-3.53%) |
Nov 24, 2023 | 70.88 | 71.73 | 70.78 | 71.62 | 841,017 | +1.19(+1.69%) |
Nov 22, 2023 | 70.49 | 70.85 | 70.18 | 70.43 | 2,330,950 | +0.03(+0.04%) |
Nov 21, 2023 | 71.18 | 71.26 | 70.28 | 70.40 | 2,697,357 | -0.54(-0.76%) |
Nov 20, 2023 | 70.93 | 73.86 | 70.63 | 70.93 | 2,104,042 | -0.22(-0.31%) |
Nov 17, 2023 | 71.62 | 72.15 | 70.51 | 71.15 | 4,392,848 | +0.08(+0.11%) |
Nov 16, 2023 | 70.93 | 71.45 | 70.42 | 71.07 | 3,143,647 | +0.09(+0.13%) |
Nov 15, 2023 | 70.97 | 71.28 | 70.36 | 70.98 | 3,307,140 | +0.66(+0.95%) |
Nov 14, 2023 | 69.75 | 70.68 | 69.54 | 70.32 | 3,645,964 | +1.40(+2.03%) |
Nov 13, 2023 | 69.95 | 70.02 | 68.53 | 68.92 | 4,356,157 | -1.20(-1.71%) |
Nov 10, 2023 | 72.14 | 72.22 | 69.22 | 70.12 | 5,320,248 | -2.10(-2.91%) |
Nov 09, 2023 | 73.16 | 73.84 | 72.13 | 72.22 | 2,127,256 | -0.98(-1.34%) |
Nov 08, 2023 | 73.10 | 73.51 | 72.77 | 73.20 | 1,217,927 | +0.30(+0.41%) |
Nov 07, 2023 | 73.25 | 73.41 | 72.52 | 72.91 | 1,967,837 | -0.82(-1.12%) |
Nov 06, 2023 | 73.84 | 74.26 | 72.91 | 73.73 | 1,379,412 | +0.00(+0.00%) |
Nov 03, 2023 | 73.39 | 73.87 | 72.81 | 73.73 | 1,932,439 | +0.92(+1.27%) |
Nov 02, 2023 | 71.69 | 73.05 | 71.56 | 72.81 | 1,718,760 | +1.72(+2.41%) |
Nov 01, 2023 | 70.60 | 71.21 | 70.04 | 71.09 | 1,858,849 | +0.68(+0.97%) |
Oct 31, 2023 | 70.62 | 70.91 | 69.66 | 70.41 | 1,817,210 | -0.06(-0.08%) |
Oct 30, 2023 | 69.44 | 70.69 | 69.32 | 70.47 | 2,247,043 | +1.47(+2.13%) |
Oct 27, 2023 | 69.33 | 69.73 | 68.58 | 69.00 | 2,344,399 | -0.25(-0.36%) |
Oct 26, 2023 | 69.94 | 71.50 | 68.53 | 69.24 | 4,813,350 | +0.06(+0.09%) |
Oct 25, 2023 | 68.37 | 70.39 | 68.37 | 69.19 | 3,299,834 | +0.29(+0.42%) |
Oct 24, 2023 | 70.11 | 70.31 | 68.52 | 68.90 | 2,747,402 | -1.07(-1.53%) |
Oct 23, 2023 | 69.93 | 70.76 | 69.73 | 69.97 | 2,264,338 | -0.63(-0.90%) |
Oct 20, 2023 | 70.73 | 71.01 | 69.97 | 70.60 | 2,817,021 | -0.12(-0.17%) |
Oct 19, 2023 | 70.85 | 71.57 | 70.36 | 70.72 | 2,664,519 | +0.37(+0.52%) |
Oct 18, 2023 | 71.17 | 71.50 | 70.34 | 70.36 | 1,848,396 | -1.39(-1.94%) |
Oct 17, 2023 | 71.61 | 72.16 | 71.24 | 71.74 | 1,592,903 | -0.47(-0.65%) |
Oct 16, 2023 | 72.06 | 72.74 | 71.43 | 72.21 | 1,441,973 | +0.89(+1.25%) |
Oct 13, 2023 | 72.11 | 72.54 | 70.82 | 71.32 | 1,281,045 | -0.45(-0.62%) |
Oct 12, 2023 | 73.17 | 73.17 | 71.46 | 71.76 | 2,022,658 | -1.02(-1.40%) |
Oct 11, 2023 | 72.66 | 72.93 | 71.79 | 72.79 | 2,022,982 | +0.49(+0.67%) |
Oct 10, 2023 | 73.04 | 73.21 | 72.14 | 72.30 | 3,069,899 | -0.33(-0.45%) |
Oct 09, 2023 | 71.75 | 72.72 | 71.66 | 72.63 | 1,200,713 | +0.36(+0.49%) |
Oct 06, 2023 | 71.84 | 72.78 | 71.02 | 72.27 | 1,914,854 | +0.10(+0.14%) |
Oct 05, 2023 | 72.27 | 72.81 | 71.73 | 72.17 | 1,465,698 | -0.33(-0.45%) |
Oct 04, 2023 | 73.41 | 73.48 | 71.85 | 72.50 | 1,657,515 | -0.45(-0.61%) |
Oct 03, 2023 | 71.81 | 72.99 | 71.48 | 72.95 | 2,381,114 | +0.61(+0.85%) |
Oct 02, 2023 | 73.35 | 73.78 | 71.80 | 72.33 | 2,309,736 | -1.49(-2.02%) |
Sep 29, 2023 | 75.07 | 75.11 | 73.67 | 73.82 | 2,129,919 | -0.23(-0.31%) |
Sep 28, 2023 | 72.93 | 74.72 | 72.79 | 74.05 | 1,371,375 | +1.05(+1.44%) |
Sep 27, 2023 | 73.90 | 74.31 | 72.06 | 72.99 | 1,882,877 | -0.57(-0.78%) |
Sep 26, 2023 | 75.53 | 75.53 | 73.42 | 73.57 | 2,288,983 | -2.36(-3.11%) |
Sep 25, 2023 | 75.22 | 75.92 | 75.44 | 75.93 | 2,097,045 | +0.40(+0.54%) |
Sep 22, 2023 | 75.76 | 76.01 | 75.16 | 75.52 | 1,368,578 | +0.12(+0.16%) |
Sep 21, 2023 | 76.94 | 77.30 | 75.36 | 75.40 | 1,701,876 | -2.06(-2.66%) |
Sep 20, 2023 | 77.75 | 78.26 | 77.37 | 77.47 | 1,360,345 | +0.09(+0.11%) |
Sep 19, 2023 | 78.23 | 78.53 | 76.90 | 77.38 | 1,112,590 | -0.82(-1.05%) |
Sep 18, 2023 | 79.14 | 79.26 | 77.79 | 78.20 | 1,412,945 | -0.69(-0.88%) |
Sep 15, 2023 | 78.93 | 79.18 | 77.96 | 78.89 | 1,959,548 | -0.02(-0.03%) |
Sep 14, 2023 | 77.61 | 79.07 | 77.51 | 78.91 | 2,144,930 | +1.88(+2.44%) |
Sep 13, 2023 | 76.43 | 77.46 | 76.27 | 77.03 | 1,744,046 | +0.36(+0.46%) |
Sep 12, 2023 | 76.54 | 76.92 | 75.90 | 76.68 | 1,640,957 | +0.12(+0.15%) |
Sep 11, 2023 | 75.90 | 77.23 | 75.57 | 76.56 | 2,101,911 | +1.09(+1.44%) |
Sep 08, 2023 | 76.34 | 76.73 | 75.23 | 75.47 | 2,086,721 | -0.78(-1.02%) |
Sep 07, 2023 | 77.23 | 77.77 | 76.08 | 76.25 | 1,731,477 | -0.97(-1.25%) |
Sep 06, 2023 | 78.01 | 78.90 | 76.88 | 77.22 | 1,905,764 | -1.19(-1.51%) |
Sep 05, 2023 | 78.91 | 79.31 | 77.89 | 78.41 | 2,080,691 | -0.97(-1.22%) |
Sep 01, 2023 | 78.68 | 79.47 | 78.05 | 79.37 | 1,375,829 | +0.98(+1.25%) |
Aug 31, 2023 | 79.28 | 79.50 | 78.18 | 78.40 | 1,503,034 | -0.74(-0.94%) |
Aug 30, 2023 | 78.76 | 79.35 | 78.44 | 79.14 | 1,317,569 | +0.85(+1.08%) |
Aug 29, 2023 | 77.62 | 78.61 | 77.21 | 78.29 | 1,504,090 | +0.50(+0.65%) |
Aug 28, 2023 | 78.02 | 78.64 | 77.64 | 77.78 | 838,017 | +0.18(+0.23%) |
Aug 25, 2023 | 77.58 | 77.91 | 76.85 | 77.61 | 839,707 | +0.44(+0.58%) |
Aug 24, 2023 | 78.02 | 78.04 | 77.03 | 77.16 | 1,007,884 | -1.06(-1.35%) |
Aug 23, 2023 | 77.20 | 78.26 | 77.04 | 78.22 | 963,687 | +0.99(+1.28%) |
Aug 22, 2023 | 77.87 | 77.87 | 77.01 | 77.23 | 1,264,047 | -0.07(-0.09%) |
Aug 21, 2023 | 78.07 | 78.07 | 76.99 | 77.30 | 1,411,771 | -0.31(-0.39%) |
Aug 18, 2023 | 77.08 | 77.83 | 76.73 | 77.61 | 1,216,251 | +0.07(+0.09%) |
Aug 17, 2023 | 77.72 | 78.16 | 77.32 | 77.54 | 1,243,392 | +0.04(+0.05%) |
Aug 16, 2023 | 77.79 | 78.14 | 77.31 | 77.50 | 2,143,001 | -0.48(-0.62%) |
Aug 15, 2023 | 78.84 | 79.30 | 77.68 | 77.98 | 2,722,703 | -1.41(-1.78%) |
Aug 14, 2023 | 79.74 | 80.01 | 79.07 | 79.39 | 1,876,814 | -0.77(-0.96%) |
Aug 11, 2023 | 79.72 | 80.54 | 79.40 | 80.16 | 1,407,299 | +0.17(+0.21%) |
Aug 10, 2023 | 80.84 | 81.53 | 79.77 | 80.00 | 1,719,895 | -0.17(-0.21%) |
Aug 09, 2023 | 79.52 | 80.33 | 79.28 | 80.16 | 1,596,764 | +0.41(+0.52%) |
Aug 08, 2023 | 80.65 | 80.65 | 78.83 | 79.75 | 2,346,383 | -0.89(-1.10%) |
Aug 07, 2023 | 80.00 | 80.66 | 79.55 | 80.64 | 1,649,565 | +0.82(+1.03%) |
Aug 04, 2023 | 79.72 | 81.14 | 79.66 | 79.82 | 3,129,224 | -0.08(-0.10%) |
Aug 03, 2023 | 78.52 | 80.40 | 78.37 | 79.90 | 2,565,161 | +0.80(+1.01%) |
Aug 02, 2023 | 79.58 | 79.76 | 78.52 | 79.10 | 3,016,516 | -1.15(-1.43%) |
Aug 01, 2023 | 80.44 | 81.03 | 79.89 | 80.24 | 3,518,293 | -1.03(-1.26%) |
Jul 31, 2023 | 81.82 | 82.28 | 80.80 | 81.27 | 2,849,189 | -0.75(-0.92%) |
Jul 28, 2023 | 82.64 | 84.34 | 81.94 | 82.02 | 3,279,547 | -0.03(-0.04%) |
Jul 27, 2023 | 83.12 | 83.86 | 81.79 | 82.05 | 5,313,015 | -0.92(-1.11%) |
Jul 26, 2023 | 82.07 | 83.50 | 81.67 | 82.97 | 4,460,280 | +1.16(+1.41%) |
Jul 25, 2023 | 80.97 | 82.34 | 80.97 | 81.81 | 2,021,064 | +0.59(+0.73%) |
Jul 24, 2023 | 80.42 | 81.40 | 80.42 | 81.22 | 2,440,715 | +0.80(+0.99%) |
Jul 21, 2023 | 79.39 | 80.90 | 78.93 | 80.42 | 2,496,546 | +0.90(+1.13%) |
Jul 20, 2023 | 79.98 | 80.66 | 79.28 | 79.52 | 1,927,831 | -0.22(-0.27%) |
Jul 19, 2023 | 79.63 | 80.11 | 78.89 | 79.74 | 1,955,447 | +0.33(+0.41%) |
Jul 18, 2023 | 78.52 | 79.45 | 78.50 | 79.41 | 1,538,720 | +0.63(+0.80%) |
Jul 17, 2023 | 79.58 | 79.71 | 78.63 | 78.78 | 1,132,778 | -0.80(-1.01%) |
Jul 14, 2023 | 79.61 | 80.41 | 79.40 | 79.58 | 1,895,457 | +0.15(+0.19%) |
Jul 13, 2023 | 78.94 | 80.12 | 78.73 | 79.43 | 2,128,602 | +1.03(+1.31%) |
Jul 12, 2023 | 77.90 | 79.06 | 77.36 | 78.41 | 1,643,317 | +1.03(+1.33%) |
Jul 11, 2023 | 77.12 | 77.72 | 76.62 | 77.38 | 2,079,419 | +0.40(+0.53%) |
Jul 10, 2023 | 77.46 | 77.81 | 76.83 | 76.97 | 1,731,459 | -0.41(-0.54%) |
Jul 07, 2023 | 77.46 | 78.08 | 77.12 | 77.39 | 1,335,169 | -0.39(-0.50%) |
Jul 06, 2023 | 78.43 | 78.80 | 77.15 | 77.77 | 2,256,429 | -1.51(-1.91%) |
Jul 05, 2023 | 80.03 | 80.75 | 78.97 | 79.29 | 1,964,614 | -1.27(-1.58%) |
Jul 03, 2023 | 80.08 | 80.70 | 79.74 | 80.56 | 726,534 | +0.79(+0.99%) |
Jun 30, 2023 | 78.57 | 80.33 | 78.48 | 79.77 | 2,401,110 | +1.42(+1.82%) |
Jun 29, 2023 | 77.39 | 78.37 | 76.63 | 78.35 | 3,990,437 | +0.65(+0.83%) |
Jun 28, 2023 | 77.21 | 78.40 | 75.83 | 77.70 | 5,309,360 | -1.33(-1.68%) |
Jun 27, 2023 | 79.09 | 79.17 | 77.90 | 79.03 | 2,189,377 | +0.41(+0.53%) |
Jun 26, 2023 | 78.82 | 79.12 | 78.26 | 78.62 | 2,463,252 | -0.12(-0.15%) |
Jun 23, 2023 | 79.21 | 79.21 | 78.22 | 78.73 | 1,703,044 | -0.64(-0.81%) |
Jun 22, 2023 | 78.04 | 79.44 | 77.57 | 79.37 | 2,937,380 | +1.36(+1.74%) |
Jun 21, 2023 | 76.24 | 78.26 | 76.01 | 78.02 | 3,411,797 | +1.74(+2.28%) |
Jun 20, 2023 | 76.71 | 77.41 | 76.25 | 76.28 | 2,376,672 | -0.94(-1.22%) |
Jun 16, 2023 | 76.92 | 77.60 | 76.70 | 77.22 | 1,847,461 | +0.09(+0.11%) |
Jun 15, 2023 | 76.08 | 77.47 | 76.08 | 77.13 | 1,774,612 | +0.73(+0.95%) |
Jun 14, 2023 | 76.02 | 77.21 | 75.89 | 76.40 | 2,179,655 | +0.67(+0.88%) |
Jun 13, 2023 | 75.72 | 75.99 | 74.81 | 75.73 | 2,140,382 | +0.62(+0.82%) |
Jun 12, 2023 | 74.63 | 75.20 | 74.07 | 75.12 | 2,107,542 | -0.06(-0.08%) |
Jun 09, 2023 | 76.92 | 76.92 | 75.11 | 75.17 | 1,588,328 | -1.47(-1.91%) |
Jun 08, 2023 | 77.71 | 78.10 | 75.77 | 76.64 | 2,120,767 | -1.23(-1.58%) |
Jun 07, 2023 | 75.41 | 78.05 | 75.10 | 77.87 | 2,499,790 | +2.46(+3.26%) |
Jun 06, 2023 | 76.10 | 76.40 | 75.34 | 75.41 | 1,719,030 | -1.18(-1.54%) |
Jun 05, 2023 | 77.46 | 77.85 | 76.53 | 76.59 | 1,688,290 | -0.80(-1.03%) |
Jun 02, 2023 | 75.86 | 77.49 | 75.85 | 77.39 | 1,433,330 | +2.37(+3.16%) |
Jun 01, 2023 | 75.07 | 75.68 | 74.66 | 75.02 | 2,254,674 | +0.08(+0.10%) |
May 31, 2023 | 75.77 | 75.77 | 74.21 | 74.94 | 1,355,583 | -0.93(-1.23%) |
May 30, 2023 | 76.39 | 76.87 | 75.45 | 75.87 | 1,477,249 | +0.10(+0.13%) |
May 26, 2023 | 75.69 | 76.83 | 75.69 | 75.77 | 1,660,453 | +0.09(+0.12%) |
May 25, 2023 | 75.06 | 76.13 | 74.41 | 75.69 | 1,832,189 | +0.18(+0.23%) |
May 24, 2023 | 76.97 | 77.42 | 74.90 | 75.51 | 3,127,388 | -2.21(-2.85%) |
May 23, 2023 | 79.81 | 79.90 | 77.47 | 77.72 | 2,298,250 | -2.27(-2.84%) |
May 22, 2023 | 81.57 | 81.79 | 79.22 | 79.99 | 1,369,905 | -1.24(-1.53%) |
May 19, 2023 | 81.68 | 81.77 | 80.85 | 81.23 | 1,386,031 | -0.10(-0.12%) |
May 18, 2023 | 81.08 | 81.47 | 80.13 | 81.33 | 2,102,784 | +0.30(+0.36%) |
May 17, 2023 | 81.52 | 81.86 | 80.45 | 81.04 | 2,862,602 | -0.40(-0.50%) |
May 16, 2023 | 81.48 | 82.06 | 81.21 | 81.44 | 2,843,425 | -0.12(-0.14%) |
May 15, 2023 | 80.65 | 81.80 | 80.08 | 81.56 | 2,465,709 | +0.98(+1.22%) |
May 12, 2023 | 80.19 | 80.92 | 80.07 | 80.57 | 3,125,313 | +0.96(+1.21%) |
May 11, 2023 | 80.38 | 80.94 | 79.56 | 79.61 | 1,918,369 | -0.68(-0.85%) |
May 10, 2023 | 80.27 | 80.60 | 79.53 | 80.29 | 1,431,431 | +0.75(+0.94%) |
May 09, 2023 | 79.48 | 79.79 | 79.08 | 79.54 | 844,182 | -0.14(-0.17%) |
May 08, 2023 | 80.21 | 80.90 | 79.38 | 79.68 | 1,558,774 | +0.04(+0.05%) |
May 05, 2023 | 77.78 | 79.92 | 77.61 | 79.64 | 1,710,486 | +2.57(+3.33%) |
May 04, 2023 | 77.80 | 78.60 | 76.91 | 77.07 | 2,768,091 | -0.50(-0.65%) |
May 03, 2023 | 76.71 | 78.45 | 76.59 | 77.57 | 1,774,627 | +0.71(+0.92%) |
May 02, 2023 | 77.40 | 77.73 | 76.02 | 76.87 | 1,793,588 | -1.15(-1.47%) |
May 01, 2023 | 77.83 | 78.59 | 77.68 | 78.02 | 1,843,823 | +0.48(+0.62%) |
Apr 28, 2023 | 76.36 | 77.91 | 75.85 | 77.53 | 1,514,062 | +0.86(+1.12%) |
Apr 27, 2023 | 76.82 | 78.93 | 75.06 | 76.68 | 3,037,566 | +0.52(+0.68%) |
Apr 26, 2023 | 77.63 | 78.38 | 75.71 | 76.16 | 2,759,679 | -1.80(-2.31%) |
Apr 25, 2023 | 79.57 | 79.75 | 76.64 | 77.96 | 2,060,839 | -2.00(-2.50%) |
Apr 24, 2023 | 79.92 | 80.66 | 79.69 | 79.95 | 1,236,012 | +0.01(+0.01%) |
Apr 21, 2023 | 79.92 | 80.68 | 79.45 | 79.94 | 1,875,820 | +0.52(+0.66%) |
Apr 20, 2023 | 78.90 | 79.89 | 78.45 | 79.42 | 1,263,993 | +0.56(+0.71%) |
Apr 19, 2023 | 77.80 | 78.98 | 77.70 | 78.86 | 1,104,241 | +0.55(+0.70%) |
Apr 18, 2023 | 78.05 | 78.85 | 77.60 | 78.31 | 1,779,577 | +0.99(+1.28%) |
Apr 17, 2023 | 77.21 | 77.60 | 76.69 | 77.32 | 1,110,395 | +0.46(+0.60%) |
Apr 14, 2023 | 76.72 | 77.32 | 76.37 | 76.86 | 966,703 | +0.26(+0.33%) |
Apr 13, 2023 | 76.25 | 76.68 | 75.55 | 76.60 | 1,206,160 | +0.81(+1.06%) |
Apr 12, 2023 | 75.65 | 76.49 | 75.24 | 75.79 | 1,556,113 | +0.66(+0.88%) |
Apr 11, 2023 | 74.55 | 75.63 | 74.38 | 75.14 | 1,232,792 | +0.60(+0.80%) |
Apr 10, 2023 | 73.96 | 74.55 | 73.86 | 74.54 | 982,524 | -0.16(-0.21%) |
Apr 06, 2023 | 74.40 | 74.78 | 74.03 | 74.69 | 2,275,717 | +0.19(+0.25%) |
Apr 05, 2023 | 75.94 | 76.34 | 74.50 | 74.51 | 1,334,640 | -1.41(-1.85%) |
Apr 04, 2023 | 76.37 | 76.63 | 75.69 | 75.91 | 2,043,365 | -0.03(-0.04%) |
Apr 03, 2023 | 75.93 | 76.37 | 75.35 | 75.94 | 1,603,780 | +0.28(+0.36%) |
Mar 31, 2023 | 74.95 | 76.03 | 74.68 | 75.67 | 2,866,055 | +0.99(+1.33%) |
Mar 30, 2023 | 74.81 | 75.19 | 74.04 | 74.67 | 1,785,692 | +0.36(+0.49%) |
Mar 29, 2023 | 74.93 | 75.19 | 74.04 | 74.31 | 1,682,967 | -0.10(-0.13%) |
Mar 28, 2023 | 74.19 | 75.50 | 74.19 | 74.41 | 2,863,431 | +0.19(+0.25%) |
Mar 27, 2023 | 74.20 | 74.64 | 73.57 | 74.22 | 2,335,286 | +0.66(+0.89%) |
Mar 24, 2023 | 72.81 | 73.69 | 72.11 | 73.56 | 1,468,069 | +0.33(+0.45%) |
Mar 23, 2023 | 74.57 | 74.95 | 72.91 | 73.23 | 2,451,330 | -1.11(-1.49%) |
Mar 22, 2023 | 75.88 | 75.88 | 74.31 | 74.34 | 1,692,305 | -1.31(-1.73%) |
Mar 21, 2023 | 76.35 | 76.94 | 75.36 | 75.65 | 1,735,204 | -0.20(-0.26%) |
Mar 20, 2023 | 75.81 | 76.55 | 75.43 | 75.85 | 2,496,548 | +0.17(+0.22%) |
Mar 17, 2023 | 78.08 | 78.08 | 75.45 | 75.68 | 2,645,545 | -2.32(-2.98%) |
Mar 16, 2023 | 75.63 | 78.26 | 74.47 | 78.00 | 3,719,581 | +2.51(+3.32%) |
Mar 15, 2023 | 75.93 | 76.88 | 74.17 | 75.49 | 8,098,537 | +4.03(+5.65%) |
Mar 14, 2023 | 72.71 | 72.96 | 70.56 | 71.46 | 4,347,303 | -0.37(-0.52%) |
Mar 13, 2023 | 70.59 | 72.71 | 70.45 | 71.83 | 2,111,693 | +0.23(+0.31%) |
Mar 10, 2023 | 72.41 | 73.82 | 71.45 | 71.61 | 1,943,756 | -0.83(-1.15%) |
Mar 09, 2023 | 73.94 | 74.29 | 72.20 | 72.44 | 2,053,173 | -1.40(-1.90%) |
Mar 08, 2023 | 73.42 | 74.49 | 73.36 | 73.84 | 1,615,365 | -0.05(-0.07%) |
Mar 07, 2023 | 75.72 | 75.72 | 73.51 | 73.89 | 2,306,373 | -2.12(-2.80%) |
Mar 06, 2023 | 76.72 | 76.95 | 75.80 | 76.01 | 1,208,429 | -0.98(-1.27%) |
Mar 03, 2023 | 76.85 | 77.07 | 75.73 | 76.99 | 1,753,229 | +0.35(+0.46%) |
Mar 02, 2023 | 75.10 | 76.74 | 74.79 | 76.64 | 2,016,404 | +1.25(+1.66%) |