Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 94.44 | 95.42 | 92.97 | 93.04 | 68,014 | -1.28(-1.35%) |
Jan 30, 2024 | 94.69 | 94.69 | 91.67 | 94.31 | 60,372 | -1.23(-1.28%) |
Jan 29, 2024 | 94.89 | 95.57 | 93.87 | 95.54 | 66,049 | +0.67(+0.71%) |
Jan 26, 2024 | 95.92 | 95.96 | 94.48 | 94.87 | 65,139 | -0.76(-0.80%) |
Jan 25, 2024 | 95.78 | 96.12 | 93.56 | 95.63 | 83,466 | +0.58(+0.61%) |
Jan 24, 2024 | 95.71 | 95.71 | 93.74 | 95.05 | 54,791 | +0.35(+0.37%) |
Jan 23, 2024 | 96.07 | 96.18 | 94.62 | 94.70 | 79,163 | -0.61(-0.64%) |
Jan 22, 2024 | 94.04 | 95.82 | 94.04 | 95.31 | 95,691 | +1.74(+1.86%) |
Jan 19, 2024 | 92.55 | 93.73 | 91.27 | 93.57 | 61,477 | +1.68(+1.83%) |
Jan 18, 2024 | 90.91 | 92.08 | 90.03 | 91.89 | 63,533 | +1.60(+1.77%) |
Jan 17, 2024 | 89.22 | 90.83 | 89.22 | 90.29 | 74,251 | +0.39(+0.43%) |
Jan 16, 2024 | 90.47 | 91.15 | 89.80 | 89.90 | 58,136 | -1.15(-1.26%) |
Jan 12, 2024 | 90.60 | 91.30 | 89.97 | 91.05 | 69,743 | +1.37(+1.53%) |
Jan 11, 2024 | 88.61 | 89.89 | 87.82 | 89.68 | 106,706 | +0.92(+1.04%) |
Jan 10, 2024 | 87.57 | 88.79 | 87.57 | 88.76 | 72,872 | +0.74(+0.84%) |
Jan 09, 2024 | 89.67 | 89.84 | 87.59 | 88.01 | 83,435 | -2.41(-2.67%) |
Jan 08, 2024 | 89.46 | 90.43 | 89.22 | 90.43 | 106,198 | +1.27(+1.42%) |
Jan 05, 2024 | 90.33 | 91.10 | 89.16 | 89.16 | 92,867 | -1.84(-2.02%) |
Jan 04, 2024 | 91.96 | 92.68 | 90.87 | 91.00 | 73,445 | -0.49(-0.54%) |
Jan 03, 2024 | 91.18 | 92.46 | 89.92 | 91.50 | 106,540 | +0.29(+0.31%) |
Jan 02, 2024 | 91.00 | 92.16 | 90.40 | 91.21 | 77,144 | -0.16(-0.17%) |
Dec 29, 2023 | 92.01 | 92.70 | 90.76 | 91.37 | 75,523 | -1.01(-1.09%) |
Dec 28, 2023 | 93.36 | 93.80 | 92.20 | 92.38 | 58,964 | -1.19(-1.27%) |
Dec 27, 2023 | 93.47 | 94.05 | 92.80 | 93.56 | 64,631 | +0.42(+0.45%) |
Dec 26, 2023 | 93.35 | 93.59 | 92.19 | 93.15 | 53,178 | +0.39(+0.42%) |
Dec 22, 2023 | 91.43 | 93.19 | 90.80 | 92.76 | 71,729 | +1.63(+1.79%) |
Dec 21, 2023 | 91.06 | 91.79 | 90.70 | 91.13 | 69,355 | +0.45(+0.49%) |
Dec 20, 2023 | 91.73 | 92.58 | 90.46 | 90.68 | 105,940 | -0.91(-0.99%) |
Dec 19, 2023 | 91.11 | 92.07 | 90.76 | 91.59 | 90,135 | +1.03(+1.14%) |
Dec 18, 2023 | 90.71 | 91.65 | 89.77 | 90.57 | 60,818 | +0.29(+0.32%) |
Dec 15, 2023 | 91.86 | 92.18 | 90.19 | 90.28 | 326,788 | -1.09(-1.19%) |
Dec 14, 2023 | 92.05 | 92.89 | 89.67 | 91.37 | 148,245 | -0.03(-0.03%) |
Dec 13, 2023 | 90.63 | 91.99 | 89.31 | 91.40 | 161,642 | +0.71(+0.79%) |
Dec 12, 2023 | 90.95 | 91.17 | 90.37 | 90.68 | 72,866 | -0.03(-0.03%) |
Dec 11, 2023 | 89.75 | 90.84 | 89.75 | 90.71 | 104,677 | +0.64(+0.71%) |
Dec 08, 2023 | 88.71 | 90.21 | 88.71 | 90.07 | 65,489 | +1.02(+1.14%) |
Dec 07, 2023 | 89.04 | 89.22 | 88.26 | 89.05 | 71,488 | +0.38(+0.42%) |
Dec 06, 2023 | 88.61 | 89.36 | 88.56 | 88.68 | 77,471 | +0.05(+0.06%) |
Dec 05, 2023 | 89.40 | 90.15 | 88.57 | 88.63 | 78,571 | -1.25(-1.39%) |
Dec 04, 2023 | 88.81 | 90.03 | 87.99 | 89.87 | 80,912 | +1.00(+1.12%) |
Dec 01, 2023 | 87.48 | 89.11 | 87.48 | 88.87 | 106,223 | +0.87(+0.99%) |
Nov 30, 2023 | 87.94 | 88.83 | 87.49 | 88.00 | 87,068 | +0.35(+0.39%) |
Nov 29, 2023 | 89.77 | 90.68 | 87.56 | 87.66 | 73,369 | -1.53(-1.72%) |
Nov 28, 2023 | 89.42 | 89.74 | 88.79 | 89.19 | 81,448 | -0.18(-0.20%) |
Nov 27, 2023 | 89.15 | 90.23 | 88.86 | 89.37 | 60,172 | +0.09(+0.10%) |
Nov 24, 2023 | 88.29 | 89.46 | 88.29 | 89.28 | 29,642 | +0.89(+1.01%) |
Nov 22, 2023 | 87.94 | 88.90 | 87.31 | 88.39 | 72,111 | +1.12(+1.28%) |
Nov 21, 2023 | 86.98 | 88.02 | 86.90 | 87.27 | 48,918 | -0.41(-0.47%) |
Nov 20, 2023 | 87.89 | 88.29 | 87.36 | 87.68 | 71,082 | -0.20(-0.22%) |
Nov 17, 2023 | 88.39 | 89.18 | 87.76 | 87.88 | 100,173 | -0.19(-0.21%) |
Nov 16, 2023 | 88.65 | 88.65 | 87.43 | 88.07 | 80,753 | -0.44(-0.50%) |
Nov 15, 2023 | 88.72 | 88.98 | 88.16 | 88.51 | 100,220 | -0.44(-0.50%) |
Nov 14, 2023 | 88.13 | 89.14 | 86.86 | 88.95 | 125,373 | +2.49(+2.87%) |
Nov 13, 2023 | 86.20 | 86.88 | 85.63 | 86.46 | 64,912 | +0.36(+0.42%) |
Nov 10, 2023 | 86.50 | 86.78 | 85.86 | 86.10 | 98,469 | -0.36(-0.42%) |
Nov 09, 2023 | 86.67 | 87.16 | 86.11 | 86.46 | 86,872 | +0.29(+0.34%) |
Nov 08, 2023 | 86.92 | 87.34 | 85.78 | 86.17 | 97,606 | -0.52(-0.60%) |
Nov 07, 2023 | 85.80 | 87.31 | 85.80 | 86.69 | 163,889 | +0.53(+0.62%) |
Nov 06, 2023 | 85.07 | 86.56 | 85.04 | 86.16 | 128,160 | +0.62(+0.72%) |
Nov 03, 2023 | 86.90 | 88.33 | 83.80 | 85.54 | 226,599 | +0.92(+1.09%) |
Nov 02, 2023 | 83.46 | 85.37 | 81.55 | 84.62 | 202,017 | +3.21(+3.95%) |
Nov 01, 2023 | 80.79 | 82.02 | 80.33 | 81.40 | 149,105 | +0.53(+0.66%) |
Oct 31, 2023 | 80.30 | 80.99 | 79.56 | 80.87 | 74,495 | +0.82(+1.02%) |
Oct 30, 2023 | 79.51 | 80.06 | 78.94 | 80.06 | 76,022 | +1.23(+1.56%) |
Oct 27, 2023 | 78.53 | 78.92 | 78.26 | 78.83 | 78,323 | +0.64(+0.82%) |
Oct 26, 2023 | 78.31 | 78.66 | 77.04 | 78.19 | 71,161 | +0.14(+0.18%) |
Oct 25, 2023 | 77.16 | 78.58 | 77.16 | 78.05 | 102,012 | +0.21(+0.27%) |
Oct 24, 2023 | 77.06 | 77.98 | 76.90 | 77.85 | 67,385 | +1.06(+1.38%) |
Oct 23, 2023 | 78.67 | 79.08 | 76.67 | 76.79 | 92,361 | -2.41(-3.04%) |
Oct 20, 2023 | 77.45 | 79.75 | 77.45 | 79.19 | 174,974 | +2.22(+2.88%) |
Oct 19, 2023 | 80.08 | 80.08 | 75.60 | 76.97 | 320,564 | -3.61(-4.48%) |
Oct 18, 2023 | 81.02 | 81.80 | 80.37 | 80.58 | 99,478 | -0.92(-1.13%) |
Oct 17, 2023 | 80.97 | 82.55 | 80.34 | 81.50 | 138,694 | +0.64(+0.79%) |
Oct 16, 2023 | 79.32 | 81.09 | 79.70 | 80.86 | 61,851 | +1.78(+2.25%) |
Oct 13, 2023 | 79.77 | 79.95 | 78.83 | 79.09 | 68,685 | -0.25(-0.31%) |
Oct 12, 2023 | 80.75 | 80.75 | 78.64 | 79.33 | 79,412 | -1.14(-1.42%) |
Oct 11, 2023 | 80.42 | 81.17 | 79.87 | 80.47 | 78,853 | +0.02(+0.02%) |
Oct 10, 2023 | 78.62 | 80.77 | 76.65 | 80.45 | 267,977 | +1.89(+2.40%) |
Oct 09, 2023 | 77.17 | 78.67 | 75.90 | 78.56 | 81,398 | +1.48(+1.92%) |
Oct 06, 2023 | 76.36 | 77.38 | 76.02 | 77.08 | 85,697 | +0.36(+0.47%) |
Oct 05, 2023 | 75.67 | 77.29 | 75.67 | 76.72 | 127,663 | +1.18(+1.56%) |
Oct 04, 2023 | 74.23 | 75.91 | 74.23 | 75.54 | 122,291 | +1.09(+1.46%) |
Oct 03, 2023 | 73.61 | 74.95 | 73.42 | 74.45 | 100,689 | +0.28(+0.38%) |
Oct 02, 2023 | 73.88 | 74.49 | 73.13 | 74.16 | 145,688 | +0.23(+0.31%) |
Sep 29, 2023 | 74.34 | 74.79 | 73.52 | 73.94 | 106,205 | -0.35(-0.48%) |
Sep 28, 2023 | 74.50 | 76.22 | 73.54 | 74.29 | 159,898 | -0.04(-0.05%) |
Sep 27, 2023 | 75.11 | 75.30 | 73.36 | 74.33 | 127,517 | -0.16(-0.21%) |
Sep 26, 2023 | 74.41 | 74.95 | 74.04 | 74.49 | 81,742 | -0.04(-0.05%) |
Sep 25, 2023 | 73.78 | 74.72 | 74.38 | 74.53 | 54,263 | +0.18(+0.24%) |
Sep 22, 2023 | 74.24 | 75.06 | 73.99 | 74.35 | 69,951 | +0.10(+0.13%) |
Sep 21, 2023 | 74.43 | 74.77 | 73.61 | 74.25 | 81,996 | -0.23(-0.30%) |
Sep 20, 2023 | 74.59 | 75.34 | 74.32 | 74.48 | 60,034 | +0.05(+0.07%) |
Sep 19, 2023 | 74.17 | 75.15 | 73.82 | 74.43 | 85,629 | +0.21(+0.28%) |
Sep 18, 2023 | 75.33 | 75.43 | 73.70 | 74.22 | 86,592 | -0.82(-1.09%) |
Sep 15, 2023 | 73.94 | 75.61 | 73.74 | 75.04 | 562,970 | +1.33(+1.80%) |
Sep 14, 2023 | 75.94 | 76.01 | 73.67 | 73.71 | 147,263 | -1.80(-2.38%) |
Sep 13, 2023 | 75.69 | 76.04 | 75.01 | 75.51 | 154,005 | -0.39(-0.52%) |
Sep 12, 2023 | 75.65 | 76.13 | 75.45 | 75.90 | 176,844 | +0.25(+0.32%) |
Sep 11, 2023 | 75.41 | 76.25 | 75.41 | 75.66 | 129,987 | +0.43(+0.57%) |
Sep 08, 2023 | 73.62 | 75.55 | 73.54 | 75.22 | 96,842 | +1.37(+1.85%) |
Sep 07, 2023 | 73.79 | 74.78 | 73.54 | 73.86 | 111,268 | +0.12(+0.16%) |
Sep 06, 2023 | 73.62 | 74.64 | 73.51 | 73.74 | 80,470 | +0.37(+0.51%) |
Sep 05, 2023 | 77.00 | 77.04 | 72.58 | 73.37 | 145,991 | -4.13(-5.33%) |
Sep 01, 2023 | 76.45 | 77.86 | 76.36 | 77.49 | 111,924 | +1.35(+1.77%) |
Aug 31, 2023 | 76.14 | 77.34 | 75.98 | 76.15 | 108,718 | -0.22(-0.28%) |
Aug 30, 2023 | 75.23 | 76.57 | 75.14 | 76.36 | 116,979 | +1.09(+1.45%) |
Aug 29, 2023 | 76.92 | 77.29 | 74.97 | 75.27 | 122,174 | -1.56(-2.03%) |
Aug 28, 2023 | 76.40 | 77.18 | 76.28 | 76.83 | 131,172 | +0.55(+0.72%) |
Aug 25, 2023 | 75.79 | 77.17 | 75.71 | 76.29 | 156,623 | +0.55(+0.72%) |
Aug 24, 2023 | 75.39 | 77.11 | 75.21 | 75.74 | 120,707 | +0.02(+0.03%) |
Aug 23, 2023 | 74.74 | 75.92 | 74.09 | 75.72 | 91,008 | +0.99(+1.33%) |
Aug 22, 2023 | 75.83 | 76.09 | 74.08 | 74.73 | 127,598 | -1.38(-1.82%) |
Aug 21, 2023 | 72.96 | 76.43 | 72.96 | 76.11 | 161,581 | +3.12(+4.27%) |
Aug 18, 2023 | 70.94 | 74.54 | 70.63 | 72.99 | 229,593 | +2.15(+3.04%) |
Aug 17, 2023 | 71.12 | 71.48 | 70.69 | 70.84 | 111,984 | +0.14(+0.19%) |
Aug 16, 2023 | 71.46 | 71.89 | 70.68 | 70.70 | 92,896 | -0.84(-1.17%) |
Aug 15, 2023 | 71.99 | 72.17 | 71.35 | 71.54 | 95,335 | -0.58(-0.80%) |
Aug 14, 2023 | 71.83 | 72.56 | 70.96 | 72.11 | 99,843 | -0.12(-0.16%) |
Aug 11, 2023 | 73.09 | 73.70 | 72.14 | 72.23 | 128,536 | -1.23(-1.67%) |
Aug 10, 2023 | 73.37 | 74.33 | 73.11 | 73.46 | 101,464 | +0.53(+0.72%) |
Aug 09, 2023 | 72.93 | 73.25 | 71.79 | 72.93 | 135,508 | -0.19(-0.27%) |
Aug 08, 2023 | 73.61 | 73.61 | 72.57 | 73.13 | 103,190 | -1.07(-1.45%) |
Aug 07, 2023 | 73.21 | 74.55 | 73.18 | 74.20 | 108,666 | +0.86(+1.17%) |
Aug 04, 2023 | 73.43 | 75.04 | 72.93 | 73.34 | 180,979 | -0.16(-0.21%) |
Aug 03, 2023 | 72.60 | 73.91 | 72.19 | 73.50 | 134,897 | +0.61(+0.84%) |
Aug 02, 2023 | 72.82 | 72.95 | 71.99 | 72.88 | 105,779 | -0.24(-0.33%) |
Aug 01, 2023 | 72.89 | 73.45 | 72.42 | 73.13 | 160,975 | -0.10(-0.13%) |
Jul 31, 2023 | 73.31 | 74.38 | 72.45 | 73.22 | 186,396 | +0.05(+0.07%) |
Jul 28, 2023 | 72.10 | 73.40 | 71.64 | 73.18 | 187,292 | +1.53(+2.14%) |
Jul 27, 2023 | 70.35 | 74.57 | 70.22 | 71.64 | 399,745 | +3.69(+5.42%) |
Jul 26, 2023 | 67.38 | 68.22 | 67.30 | 67.96 | 166,638 | +0.57(+0.84%) |
Jul 25, 2023 | 67.55 | 67.73 | 67.05 | 67.39 | 148,805 | -0.22(-0.33%) |
Jul 24, 2023 | 67.09 | 67.77 | 66.68 | 67.62 | 149,590 | +0.53(+0.78%) |
Jul 21, 2023 | 66.89 | 67.68 | 66.60 | 67.09 | 200,076 | +0.38(+0.57%) |
Jul 20, 2023 | 67.09 | 67.09 | 66.06 | 66.71 | 95,387 | -0.22(-0.33%) |
Jul 19, 2023 | 66.98 | 67.39 | 66.49 | 66.94 | 153,854 | +0.01(+0.01%) |
Jul 18, 2023 | 66.39 | 67.28 | 66.23 | 66.93 | 73,895 | +0.65(+0.99%) |
Jul 17, 2023 | 65.79 | 66.80 | 65.65 | 66.27 | 126,490 | +0.17(+0.25%) |
Jul 14, 2023 | 65.62 | 66.11 | 64.15 | 66.11 | 102,993 | +0.30(+0.46%) |
Jul 13, 2023 | 65.62 | 66.04 | 64.91 | 65.80 | 166,195 | +0.28(+0.43%) |
Jul 12, 2023 | 65.64 | 65.69 | 64.55 | 65.52 | 142,148 | +0.65(+1.01%) |
Jul 11, 2023 | 63.92 | 65.05 | 63.92 | 64.87 | 163,464 | +1.17(+1.84%) |
Jul 10, 2023 | 63.35 | 64.53 | 63.13 | 63.70 | 253,827 | +0.07(+0.11%) |
Jul 07, 2023 | 63.28 | 65.00 | 63.10 | 63.63 | 210,576 | +0.67(+1.07%) |
Jul 06, 2023 | 64.25 | 64.75 | 62.92 | 62.96 | 95,128 | -1.67(-2.58%) |
Jul 05, 2023 | 65.99 | 65.99 | 63.91 | 64.62 | 161,501 | -1.38(-2.10%) |
Jul 03, 2023 | 65.75 | 66.35 | 65.54 | 66.01 | 72,702 | -0.14(-0.21%) |
Jun 30, 2023 | 66.43 | 66.87 | 66.03 | 66.15 | 181,203 | +0.17(+0.25%) |
Jun 29, 2023 | 66.02 | 66.39 | 65.05 | 65.98 | 171,322 | +0.07(+0.10%) |
Jun 28, 2023 | 68.22 | 68.22 | 65.66 | 65.91 | 158,945 | -2.17(-3.19%) |
Jun 27, 2023 | 68.72 | 69.83 | 67.97 | 68.09 | 195,824 | -0.41(-0.60%) |
Jun 26, 2023 | 68.11 | 69.21 | 68.11 | 68.50 | 198,284 | +0.24(+0.36%) |
Jun 23, 2023 | 69.46 | 70.20 | 67.85 | 68.25 | 309,733 | -1.46(-2.10%) |
Jun 22, 2023 | 70.91 | 70.91 | 68.71 | 69.71 | 207,570 | -1.40(-1.97%) |
Jun 21, 2023 | 71.84 | 71.91 | 70.94 | 71.12 | 142,374 | -0.72(-1.00%) |
Jun 20, 2023 | 73.39 | 73.39 | 71.78 | 71.84 | 157,319 | -1.26(-1.72%) |
Jun 16, 2023 | 73.91 | 73.97 | 72.71 | 73.10 | 339,691 | +0.09(+0.12%) |
Jun 15, 2023 | 73.88 | 74.37 | 71.87 | 73.01 | 181,671 | -0.99(-1.34%) |
Jun 14, 2023 | 73.86 | 74.52 | 73.35 | 74.00 | 165,644 | +0.10(+0.13%) |
Jun 13, 2023 | 73.85 | 74.44 | 73.09 | 73.91 | 134,585 | +0.19(+0.26%) |
Jun 12, 2023 | 74.31 | 74.70 | 72.70 | 73.71 | 115,320 | -0.50(-0.67%) |
Jun 09, 2023 | 75.49 | 75.49 | 73.06 | 74.21 | 113,971 | -1.37(-1.81%) |
Jun 08, 2023 | 76.70 | 77.06 | 75.39 | 75.57 | 92,737 | -1.38(-1.80%) |
Jun 07, 2023 | 75.14 | 77.20 | 75.14 | 76.96 | 124,807 | +1.98(+2.64%) |
Jun 06, 2023 | 72.72 | 75.14 | 72.72 | 74.98 | 137,977 | +2.25(+3.10%) |
Jun 05, 2023 | 75.83 | 75.89 | 72.29 | 72.73 | 167,631 | -3.74(-4.90%) |
Jun 02, 2023 | 76.31 | 77.01 | 76.15 | 76.47 | 171,456 | +0.33(+0.44%) |
Jun 01, 2023 | 76.83 | 77.33 | 76.04 | 76.14 | 198,613 | -0.80(-1.04%) |
May 31, 2023 | 76.12 | 77.48 | 75.48 | 76.94 | 195,963 | +0.70(+0.92%) |
May 30, 2023 | 77.26 | 77.40 | 76.20 | 76.24 | 97,674 | -1.17(-1.51%) |
May 26, 2023 | 76.18 | 77.95 | 76.18 | 77.41 | 79,571 | +0.99(+1.30%) |
May 25, 2023 | 77.10 | 77.63 | 75.95 | 76.41 | 132,351 | -0.53(-0.68%) |
May 24, 2023 | 75.78 | 77.18 | 75.60 | 76.94 | 113,914 | +0.90(+1.18%) |
May 23, 2023 | 76.45 | 76.60 | 75.54 | 76.04 | 150,284 | -0.61(-0.80%) |
May 22, 2023 | 75.76 | 77.09 | 75.32 | 76.65 | 100,781 | +1.15(+1.53%) |
May 19, 2023 | 76.44 | 76.44 | 75.40 | 75.50 | 184,560 | -0.27(-0.36%) |
May 18, 2023 | 75.61 | 76.32 | 75.35 | 75.77 | 178,658 | -0.05(-0.06%) |
May 17, 2023 | 77.53 | 77.53 | 75.75 | 75.82 | 131,126 | -1.30(-1.68%) |
May 16, 2023 | 78.29 | 78.35 | 76.52 | 77.11 | 135,750 | -1.03(-1.31%) |
May 15, 2023 | 77.74 | 78.19 | 76.83 | 78.14 | 121,743 | +0.42(+0.54%) |
May 12, 2023 | 77.45 | 77.95 | 76.43 | 77.72 | 93,963 | +0.19(+0.25%) |
May 11, 2023 | 75.85 | 77.68 | 75.06 | 77.53 | 132,655 | +1.14(+1.49%) |
May 10, 2023 | 79.13 | 81.28 | 75.89 | 76.39 | 224,766 | -2.29(-2.91%) |
May 09, 2023 | 80.16 | 80.62 | 78.14 | 78.68 | 243,103 | -1.74(-2.17%) |
May 08, 2023 | 79.26 | 80.51 | 78.73 | 80.42 | 221,590 | +0.97(+1.22%) |
May 05, 2023 | 80.16 | 81.54 | 79.17 | 79.45 | 141,358 | +0.22(+0.28%) |
May 04, 2023 | 79.04 | 79.53 | 76.90 | 79.23 | 173,070 | -0.56(-0.70%) |
May 03, 2023 | 80.25 | 82.05 | 79.31 | 79.79 | 235,618 | -0.12(-0.15%) |
May 02, 2023 | 86.12 | 86.12 | 79.37 | 79.91 | 171,457 | -7.25(-8.32%) |
May 01, 2023 | 84.62 | 87.46 | 84.62 | 87.16 | 107,777 | +2.00(+2.35%) |
Apr 28, 2023 | 86.71 | 88.57 | 84.98 | 85.15 | 120,021 | -1.92(-2.20%) |
Apr 27, 2023 | 88.61 | 90.46 | 82.75 | 87.07 | 150,967 | -2.34(-2.62%) |
Apr 26, 2023 | 88.31 | 89.73 | 87.81 | 89.41 | 127,836 | +0.62(+0.70%) |
Apr 25, 2023 | 89.36 | 89.72 | 88.70 | 88.79 | 97,031 | -1.05(-1.17%) |
Apr 24, 2023 | 89.79 | 90.22 | 89.13 | 89.85 | 90,740 | -0.07(-0.08%) |
Apr 21, 2023 | 89.35 | 90.30 | 89.12 | 89.92 | 102,075 | +0.42(+0.46%) |
Apr 20, 2023 | 88.63 | 89.77 | 88.42 | 89.50 | 105,395 | +0.68(+0.76%) |
Apr 19, 2023 | 89.02 | 89.10 | 87.93 | 88.82 | 91,547 | -0.03(-0.03%) |
Apr 18, 2023 | 90.12 | 90.12 | 88.25 | 88.85 | 66,281 | -0.98(-1.09%) |
Apr 17, 2023 | 90.86 | 91.60 | 89.50 | 89.83 | 80,607 | -0.96(-1.06%) |
Apr 14, 2023 | 91.11 | 91.67 | 89.93 | 90.79 | 82,754 | -0.67(-0.73%) |
Apr 13, 2023 | 90.65 | 92.49 | 89.38 | 91.45 | 168,435 | +0.33(+0.36%) |
Apr 12, 2023 | 91.05 | 91.72 | 90.54 | 91.12 | 55,328 | +0.52(+0.58%) |
Apr 11, 2023 | 88.93 | 91.39 | 88.78 | 90.60 | 86,147 | +1.49(+1.67%) |
Apr 10, 2023 | 87.40 | 89.54 | 87.16 | 89.11 | 143,023 | +1.68(+1.93%) |
Apr 06, 2023 | 87.76 | 88.04 | 86.70 | 87.43 | 76,428 | -0.04(-0.04%) |
Apr 05, 2023 | 86.03 | 87.56 | 85.72 | 87.47 | 75,984 | +1.19(+1.38%) |
Apr 04, 2023 | 86.77 | 86.77 | 84.66 | 86.28 | 83,017 | -0.58(-0.67%) |
Apr 03, 2023 | 86.85 | 87.64 | 86.06 | 86.86 | 92,552 | -0.07(-0.08%) |
Mar 31, 2023 | 85.56 | 87.08 | 85.26 | 86.93 | 121,471 | +1.54(+1.80%) |
Mar 30, 2023 | 84.04 | 85.56 | 83.79 | 85.39 | 95,892 | +1.64(+1.95%) |
Mar 29, 2023 | 85.07 | 85.13 | 82.95 | 83.75 | 96,353 | -0.77(-0.92%) |
Mar 28, 2023 | 85.46 | 86.00 | 83.33 | 84.53 | 115,757 | -1.18(-1.38%) |
Mar 27, 2023 | 85.18 | 86.02 | 84.84 | 85.71 | 83,352 | +1.05(+1.23%) |
Mar 24, 2023 | 82.57 | 84.73 | 82.57 | 84.66 | 73,242 | +1.48(+1.78%) |
Mar 23, 2023 | 83.68 | 83.99 | 82.17 | 83.18 | 79,423 | -0.34(-0.41%) |
Mar 22, 2023 | 84.82 | 85.91 | 83.34 | 83.52 | 95,313 | -1.49(-1.75%) |
Mar 21, 2023 | 84.04 | 85.44 | 83.86 | 85.01 | 124,991 | +1.88(+2.26%) |
Mar 20, 2023 | 82.44 | 83.91 | 82.44 | 83.13 | 113,510 | +1.19(+1.45%) |
Mar 17, 2023 | 83.61 | 83.63 | 81.25 | 81.94 | 397,837 | -1.78(-2.13%) |
Mar 16, 2023 | 81.23 | 84.05 | 81.23 | 83.72 | 111,759 | +1.59(+1.93%) |
Mar 15, 2023 | 80.67 | 82.45 | 79.05 | 82.14 | 162,661 | +0.02(+0.02%) |
Mar 14, 2023 | 81.93 | 82.94 | 81.20 | 82.12 | 146,141 | +1.24(+1.53%) |
Mar 13, 2023 | 81.40 | 82.61 | 79.64 | 80.88 | 130,751 | -1.60(-1.94%) |
Mar 10, 2023 | 82.76 | 83.22 | 81.34 | 82.47 | 154,034 | -0.44(-0.53%) |
Mar 09, 2023 | 83.30 | 83.68 | 82.33 | 82.91 | 94,370 | -0.34(-0.41%) |
Mar 08, 2023 | 82.35 | 83.32 | 81.95 | 83.25 | 184,886 | +0.75(+0.91%) |
Mar 07, 2023 | 80.09 | 82.93 | 80.09 | 82.49 | 182,344 | +2.32(+2.90%) |
Mar 06, 2023 | 81.27 | 81.76 | 78.62 | 80.17 | 161,893 | -1.10(-1.36%) |
Mar 03, 2023 | 80.48 | 81.42 | 79.30 | 81.27 | 95,576 | +1.08(+1.35%) |
Mar 02, 2023 | 79.56 | 81.19 | 79.56 | 80.19 | 92,599 | +0.19(+0.24%) |
Mar 01, 2023 | 81.69 | 82.60 | 79.53 | 80.00 | 179,355 | -1.90(-2.32%) |
Feb 28, 2023 | 83.19 | 84.01 | 81.66 | 81.90 | 218,738 | -1.87(-2.24%) |
Feb 27, 2023 | 85.29 | 85.45 | 82.99 | 83.77 | 83,244 | -1.02(-1.20%) |
Feb 24, 2023 | 82.76 | 85.09 | 81.66 | 84.79 | 137,346 | +1.95(+2.35%) |
Feb 23, 2023 | 86.37 | 86.48 | 78.41 | 82.84 | 243,510 | -5.54(-6.27%) |
Feb 22, 2023 | 90.28 | 91.07 | 86.85 | 88.39 | 154,612 | -2.04(-2.25%) |
Feb 21, 2023 | 89.85 | 90.72 | 89.76 | 90.42 | 82,464 | -0.05(-0.05%) |
Feb 17, 2023 | 90.14 | 91.11 | 89.77 | 90.47 | 92,429 | +0.68(+0.76%) |
Feb 16, 2023 | 88.59 | 90.02 | 88.06 | 89.79 | 78,099 | +0.20(+0.23%) |
Feb 15, 2023 | 88.63 | 89.97 | 87.87 | 89.59 | 78,795 | +0.47(+0.53%) |
Feb 14, 2023 | 90.06 | 90.89 | 89.08 | 89.12 | 84,017 | -1.58(-1.74%) |
Feb 13, 2023 | 89.24 | 90.85 | 89.24 | 90.69 | 132,624 | +1.35(+1.51%) |
Feb 10, 2023 | 88.95 | 89.44 | 88.21 | 89.35 | 106,612 | -0.18(-0.20%) |
Feb 09, 2023 | 89.54 | 90.27 | 88.49 | 89.53 | 73,380 | +0.64(+0.72%) |
Feb 08, 2023 | 89.26 | 90.30 | 88.13 | 88.88 | 104,055 | -0.71(-0.79%) |
Feb 07, 2023 | 89.53 | 89.67 | 85.54 | 89.60 | 139,200 | -0.54(-0.60%) |
Feb 06, 2023 | 93.59 | 93.59 | 89.45 | 90.13 | 130,350 | -3.82(-4.07%) |
Feb 03, 2023 | 91.88 | 94.36 | 91.76 | 93.96 | 178,153 | +1.66(+1.80%) |
Feb 02, 2023 | 90.46 | 92.54 | 90.46 | 92.30 | 160,990 | +1.83(+2.03%) |