Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 111.07 | 111.63 | 108.72 | 108.84 | 413,595 | -1.88(-1.70%) |
Jan 30, 2024 | 109.95 | 110.85 | 109.24 | 110.72 | 419,875 | +0.28(+0.25%) |
Jan 29, 2024 | 109.17 | 110.84 | 108.95 | 110.44 | 375,333 | +0.92(+0.84%) |
Jan 26, 2024 | 109.22 | 110.74 | 109.22 | 109.52 | 319,362 | +0.57(+0.53%) |
Jan 25, 2024 | 109.76 | 109.94 | 107.96 | 108.95 | 444,604 | +0.81(+0.75%) |
Jan 24, 2024 | 111.11 | 111.11 | 107.77 | 108.14 | 485,397 | -1.67(-1.52%) |
Jan 23, 2024 | 112.21 | 112.21 | 109.70 | 109.81 | 451,070 | -1.94(-1.74%) |
Jan 22, 2024 | 113.38 | 113.87 | 111.33 | 111.75 | 417,776 | -0.66(-0.59%) |
Jan 19, 2024 | 111.95 | 112.59 | 110.33 | 112.42 | 402,891 | +1.10(+0.99%) |
Jan 18, 2024 | 112.57 | 112.83 | 109.61 | 111.31 | 399,493 | -0.73(-0.65%) |
Jan 17, 2024 | 110.07 | 112.28 | 109.61 | 112.05 | 533,016 | +0.27(+0.24%) |
Jan 16, 2024 | 109.82 | 112.29 | 108.94 | 111.78 | 458,303 | +1.00(+0.90%) |
Jan 12, 2024 | 112.27 | 112.27 | 109.92 | 110.78 | 319,092 | +0.04(+0.04%) |
Jan 11, 2024 | 110.48 | 110.76 | 109.21 | 110.74 | 313,976 | -0.01(-0.01%) |
Jan 10, 2024 | 111.24 | 111.58 | 110.15 | 110.75 | 342,671 | -0.27(-0.24%) |
Jan 09, 2024 | 111.46 | 111.78 | 110.56 | 111.02 | 298,012 | -1.99(-1.76%) |
Jan 08, 2024 | 111.03 | 113.07 | 111.03 | 113.01 | 326,817 | +2.21(+1.99%) |
Jan 05, 2024 | 109.08 | 111.44 | 109.08 | 110.80 | 289,403 | +0.82(+0.75%) |
Jan 04, 2024 | 108.97 | 110.42 | 108.89 | 109.98 | 298,682 | +0.80(+0.73%) |
Jan 03, 2024 | 109.46 | 110.39 | 108.75 | 109.18 | 462,316 | -1.13(-1.02%) |
Jan 02, 2024 | 108.88 | 110.45 | 108.88 | 110.31 | 288,676 | +1.31(+1.20%) |
Dec 29, 2023 | 109.19 | 110.11 | 108.97 | 109.00 | 448,290 | -0.59(-0.54%) |
Dec 28, 2023 | 109.27 | 110.27 | 108.95 | 109.59 | 223,760 | -0.07(-0.06%) |
Dec 27, 2023 | 109.12 | 110.38 | 108.93 | 109.66 | 229,561 | +0.23(+0.21%) |
Dec 26, 2023 | 108.70 | 110.00 | 108.38 | 109.44 | 175,507 | +1.20(+1.10%) |
Dec 22, 2023 | 107.64 | 109.03 | 107.14 | 108.24 | 298,187 | +1.43(+1.34%) |
Dec 21, 2023 | 106.58 | 107.18 | 106.06 | 106.81 | 253,093 | +1.53(+1.45%) |
Dec 20, 2023 | 107.10 | 108.00 | 105.24 | 105.28 | 881,786 | -2.14(-1.99%) |
Dec 19, 2023 | 107.67 | 108.17 | 106.92 | 107.42 | 468,318 | +0.84(+0.79%) |
Dec 18, 2023 | 107.27 | 108.29 | 106.16 | 106.57 | 497,983 | -0.64(-0.59%) |
Dec 15, 2023 | 107.87 | 107.87 | 105.76 | 107.21 | 750,435 | -1.01(-0.93%) |
Dec 14, 2023 | 108.29 | 110.08 | 107.37 | 108.22 | 682,875 | +1.78(+1.67%) |
Dec 13, 2023 | 104.92 | 107.50 | 103.80 | 106.44 | 609,034 | +1.58(+1.51%) |
Dec 12, 2023 | 103.84 | 105.33 | 103.69 | 104.87 | 333,224 | +1.03(+0.99%) |
Dec 11, 2023 | 102.58 | 104.19 | 102.58 | 103.84 | 658,949 | +1.12(+1.09%) |
Dec 08, 2023 | 101.38 | 102.77 | 100.83 | 102.72 | 397,153 | +1.66(+1.64%) |
Dec 07, 2023 | 98.55 | 101.52 | 98.04 | 101.06 | 405,758 | +3.03(+3.09%) |
Dec 06, 2023 | 99.48 | 100.24 | 97.80 | 98.03 | 520,588 | -0.37(-0.38%) |
Dec 05, 2023 | 100.04 | 100.19 | 98.06 | 98.40 | 543,212 | -2.05(-2.04%) |
Dec 04, 2023 | 100.02 | 100.86 | 99.78 | 100.45 | 706,693 | +0.06(+0.06%) |
Dec 01, 2023 | 98.20 | 100.60 | 97.19 | 100.39 | 488,659 | +1.99(+2.02%) |
Nov 30, 2023 | 96.92 | 98.65 | 96.34 | 98.40 | 544,140 | +1.57(+1.62%) |
Nov 29, 2023 | 97.90 | 98.76 | 96.65 | 96.84 | 430,034 | -0.29(-0.30%) |
Nov 28, 2023 | 96.31 | 97.78 | 95.85 | 97.13 | 394,348 | +0.93(+0.97%) |
Nov 27, 2023 | 95.83 | 96.75 | 95.27 | 96.20 | 297,571 | -0.08(-0.08%) |
Nov 24, 2023 | 95.62 | 96.46 | 95.33 | 96.28 | 126,947 | +0.44(+0.46%) |
Nov 22, 2023 | 96.00 | 96.31 | 95.23 | 95.83 | 194,361 | +0.86(+0.91%) |
Nov 21, 2023 | 94.85 | 95.09 | 93.98 | 94.97 | 375,081 | -0.58(-0.61%) |
Nov 20, 2023 | 94.78 | 95.61 | 94.44 | 95.55 | 277,716 | +0.70(+0.73%) |
Nov 17, 2023 | 94.57 | 95.40 | 93.79 | 94.85 | 363,994 | +1.29(+1.38%) |
Nov 16, 2023 | 95.07 | 95.48 | 93.18 | 93.56 | 398,080 | -1.50(-1.58%) |
Nov 15, 2023 | 95.71 | 96.74 | 94.55 | 95.06 | 451,797 | -0.36(-0.38%) |
Nov 14, 2023 | 94.39 | 95.80 | 93.53 | 95.42 | 509,140 | +3.95(+4.32%) |
Nov 13, 2023 | 91.52 | 92.30 | 90.55 | 91.47 | 527,536 | -0.80(-0.87%) |
Nov 10, 2023 | 90.94 | 92.31 | 89.68 | 92.28 | 317,081 | +1.91(+2.12%) |
Nov 09, 2023 | 90.36 | 91.30 | 89.18 | 90.36 | 1,138,995 | +0.92(+1.03%) |
Nov 08, 2023 | 92.06 | 92.29 | 89.04 | 89.44 | 591,747 | -2.46(-2.68%) |
Nov 07, 2023 | 88.25 | 92.23 | 86.43 | 91.90 | 758,080 | +3.13(+3.52%) |
Nov 06, 2023 | 89.71 | 90.45 | 88.35 | 88.77 | 717,385 | -1.21(-1.34%) |
Nov 03, 2023 | 89.26 | 90.59 | 89.16 | 89.98 | 500,126 | +2.13(+2.42%) |
Nov 02, 2023 | 85.56 | 88.02 | 85.56 | 87.85 | 521,887 | +2.96(+3.49%) |
Nov 01, 2023 | 84.26 | 85.08 | 83.09 | 84.89 | 671,106 | +0.95(+1.13%) |
Oct 31, 2023 | 83.20 | 84.21 | 82.28 | 83.94 | 479,147 | +0.99(+1.19%) |
Oct 30, 2023 | 81.90 | 83.16 | 81.67 | 82.95 | 403,269 | +2.05(+2.53%) |
Oct 27, 2023 | 83.35 | 83.35 | 80.31 | 80.90 | 314,591 | -2.42(-2.91%) |
Oct 26, 2023 | 83.76 | 84.90 | 83.09 | 83.32 | 470,241 | +0.04(+0.05%) |
Oct 25, 2023 | 83.95 | 84.97 | 83.25 | 83.28 | 512,456 | -1.21(-1.43%) |
Oct 24, 2023 | 84.01 | 84.72 | 83.27 | 84.49 | 411,038 | +1.14(+1.36%) |
Oct 23, 2023 | 82.41 | 84.32 | 81.70 | 83.35 | 427,302 | +0.71(+0.85%) |
Oct 20, 2023 | 83.99 | 84.63 | 82.56 | 82.65 | 665,917 | -0.90(-1.08%) |
Oct 19, 2023 | 84.54 | 85.90 | 83.51 | 83.55 | 655,146 | -1.27(-1.49%) |
Oct 18, 2023 | 85.48 | 85.83 | 84.68 | 84.81 | 400,154 | -1.37(-1.59%) |
Oct 17, 2023 | 84.62 | 87.42 | 84.62 | 86.19 | 512,832 | +1.28(+1.51%) |
Oct 16, 2023 | 83.22 | 85.34 | 83.22 | 84.90 | 522,163 | +2.58(+3.13%) |
Oct 13, 2023 | 83.05 | 83.05 | 82.00 | 82.32 | 271,325 | -0.78(-0.94%) |
Oct 12, 2023 | 84.00 | 84.00 | 82.81 | 83.11 | 304,656 | -0.68(-0.81%) |
Oct 11, 2023 | 84.14 | 84.69 | 83.17 | 83.78 | 340,932 | -0.13(-0.15%) |
Oct 10, 2023 | 82.62 | 84.75 | 82.43 | 83.91 | 420,739 | +1.53(+1.86%) |
Oct 09, 2023 | 82.00 | 83.05 | 81.16 | 82.38 | 301,532 | -0.25(-0.30%) |
Oct 06, 2023 | 81.86 | 83.74 | 81.03 | 82.63 | 438,118 | +0.54(+0.66%) |
Oct 05, 2023 | 81.66 | 82.29 | 81.10 | 82.09 | 445,116 | +0.57(+0.70%) |
Oct 04, 2023 | 80.90 | 81.77 | 79.78 | 81.52 | 318,627 | +1.06(+1.32%) |
Oct 03, 2023 | 82.03 | 82.08 | 79.88 | 80.46 | 606,286 | -1.59(-1.94%) |
Oct 02, 2023 | 81.23 | 82.28 | 81.02 | 82.05 | 419,051 | +0.38(+0.47%) |
Sep 29, 2023 | 83.79 | 84.08 | 81.17 | 81.67 | 696,491 | -1.16(-1.40%) |
Sep 28, 2023 | 79.54 | 83.70 | 79.11 | 82.82 | 743,527 | +3.41(+4.30%) |
Sep 27, 2023 | 77.66 | 80.50 | 77.36 | 79.41 | 634,988 | +2.01(+2.60%) |
Sep 26, 2023 | 78.48 | 79.00 | 77.37 | 77.39 | 570,523 | -1.70(-2.16%) |
Sep 25, 2023 | 78.90 | 79.81 | 79.05 | 79.10 | 454,565 | -0.07(-0.09%) |
Sep 22, 2023 | 81.17 | 81.52 | 79.02 | 79.17 | 335,529 | -1.85(-2.28%) |
Sep 21, 2023 | 81.72 | 81.72 | 80.75 | 81.02 | 406,326 | -1.42(-1.73%) |
Sep 20, 2023 | 83.02 | 83.66 | 82.19 | 82.44 | 431,449 | -0.05(-0.06%) |
Sep 19, 2023 | 82.24 | 82.63 | 81.88 | 82.49 | 310,916 | +0.13(+0.15%) |
Sep 18, 2023 | 83.19 | 83.64 | 82.18 | 82.36 | 326,500 | -1.04(-1.24%) |
Sep 15, 2023 | 81.93 | 84.14 | 81.53 | 83.40 | 1,002,409 | +1.18(+1.44%) |
Sep 14, 2023 | 82.18 | 82.79 | 80.79 | 82.22 | 432,865 | +0.84(+1.04%) |
Sep 13, 2023 | 84.03 | 84.57 | 81.21 | 81.38 | 410,557 | -3.04(-3.60%) |
Sep 12, 2023 | 84.01 | 84.62 | 83.94 | 84.42 | 308,965 | +0.55(+0.66%) |
Sep 11, 2023 | 84.73 | 85.41 | 83.67 | 83.87 | 280,052 | -0.58(-0.69%) |
Sep 08, 2023 | 83.80 | 84.81 | 83.55 | 84.45 | 414,327 | +0.83(+1.00%) |
Sep 07, 2023 | 84.31 | 84.68 | 83.29 | 83.61 | 562,993 | -1.02(-1.20%) |
Sep 06, 2023 | 84.61 | 84.99 | 84.33 | 84.63 | 438,216 | +0.16(+0.19%) |
Sep 05, 2023 | 82.34 | 84.70 | 82.34 | 84.47 | 642,175 | +1.72(+2.08%) |
Sep 01, 2023 | 82.59 | 83.08 | 81.91 | 82.74 | 391,815 | +0.38(+0.46%) |
Aug 31, 2023 | 82.61 | 83.07 | 82.02 | 82.36 | 746,441 | -0.49(-0.60%) |
Aug 30, 2023 | 83.39 | 83.59 | 82.61 | 82.86 | 557,139 | -0.57(-0.69%) |
Aug 29, 2023 | 81.56 | 84.28 | 81.56 | 83.43 | 589,373 | +1.25(+1.52%) |
Aug 28, 2023 | 80.68 | 82.88 | 80.68 | 82.18 | 512,586 | +2.20(+2.75%) |
Aug 25, 2023 | 80.93 | 81.08 | 79.56 | 79.98 | 435,167 | -0.73(-0.90%) |
Aug 24, 2023 | 81.71 | 82.56 | 80.65 | 80.71 | 434,941 | -1.06(-1.29%) |
Aug 23, 2023 | 81.07 | 82.28 | 80.81 | 81.76 | 486,909 | +1.14(+1.42%) |
Aug 22, 2023 | 80.63 | 81.19 | 79.78 | 80.62 | 338,364 | +0.45(+0.56%) |
Aug 21, 2023 | 81.37 | 81.62 | 79.89 | 80.17 | 521,511 | -1.36(-1.66%) |
Aug 18, 2023 | 80.05 | 81.89 | 80.05 | 81.53 | 405,816 | +0.84(+1.04%) |
Aug 17, 2023 | 82.50 | 82.81 | 80.69 | 80.69 | 380,793 | -1.60(-1.94%) |
Aug 16, 2023 | 82.44 | 83.90 | 82.18 | 82.29 | 586,559 | -0.46(-0.56%) |
Aug 15, 2023 | 83.21 | 84.30 | 82.69 | 82.75 | 586,618 | -1.37(-1.62%) |
Aug 14, 2023 | 83.90 | 84.63 | 83.63 | 84.12 | 352,695 | -0.18(-0.22%) |
Aug 11, 2023 | 85.16 | 85.16 | 83.91 | 84.30 | 368,220 | -1.28(-1.49%) |
Aug 10, 2023 | 86.91 | 87.56 | 85.31 | 85.58 | 334,437 | -0.85(-0.99%) |
Aug 09, 2023 | 85.64 | 87.08 | 85.58 | 86.43 | 337,665 | +0.60(+0.70%) |
Aug 08, 2023 | 85.24 | 86.15 | 84.08 | 85.83 | 475,652 | -0.81(-0.94%) |
Aug 07, 2023 | 85.14 | 87.04 | 84.76 | 86.65 | 444,788 | +1.34(+1.57%) |
Aug 04, 2023 | 84.91 | 86.97 | 83.20 | 85.31 | 1,012,529 | -2.00(-2.29%) |
Aug 03, 2023 | 88.84 | 89.44 | 85.25 | 87.30 | 799,545 | -2.79(-3.10%) |
Aug 02, 2023 | 90.81 | 91.00 | 89.89 | 90.09 | 377,813 | -1.64(-1.78%) |
Aug 01, 2023 | 91.95 | 92.38 | 90.14 | 91.73 | 271,928 | -0.57(-0.62%) |
Jul 31, 2023 | 91.91 | 93.52 | 91.61 | 92.30 | 394,225 | +0.36(+0.39%) |
Jul 28, 2023 | 89.85 | 92.15 | 89.85 | 91.94 | 431,986 | +2.67(+2.99%) |
Jul 27, 2023 | 90.44 | 90.63 | 88.80 | 89.27 | 347,346 | -0.52(-0.58%) |
Jul 26, 2023 | 89.70 | 91.05 | 89.48 | 89.79 | 322,841 | -0.37(-0.41%) |
Jul 25, 2023 | 89.39 | 90.20 | 88.68 | 90.16 | 374,092 | +0.65(+0.73%) |
Jul 24, 2023 | 89.99 | 90.62 | 88.67 | 89.51 | 309,589 | -0.53(-0.59%) |
Jul 21, 2023 | 90.34 | 91.09 | 89.83 | 90.05 | 319,217 | +0.28(+0.31%) |
Jul 20, 2023 | 90.82 | 90.82 | 88.40 | 89.76 | 490,252 | -0.99(-1.09%) |
Jul 19, 2023 | 92.35 | 92.68 | 90.72 | 90.75 | 407,885 | -1.12(-1.22%) |
Jul 18, 2023 | 90.37 | 92.28 | 90.13 | 91.88 | 313,827 | +1.44(+1.60%) |
Jul 17, 2023 | 90.27 | 91.49 | 90.25 | 90.43 | 453,357 | +0.01(+0.01%) |
Jul 14, 2023 | 92.72 | 92.72 | 89.46 | 90.42 | 496,895 | -2.67(-2.87%) |
Jul 13, 2023 | 92.47 | 93.11 | 91.79 | 93.10 | 346,305 | +0.86(+0.93%) |
Jul 12, 2023 | 95.43 | 95.43 | 92.22 | 92.23 | 378,140 | -1.34(-1.43%) |
Jul 11, 2023 | 94.13 | 94.86 | 93.48 | 93.57 | 552,845 | -0.20(-0.22%) |
Jul 10, 2023 | 91.74 | 93.88 | 91.09 | 93.77 | 449,242 | +2.40(+2.63%) |
Jul 07, 2023 | 90.03 | 92.28 | 90.03 | 91.37 | 495,118 | +1.32(+1.46%) |
Jul 06, 2023 | 89.60 | 90.08 | 88.08 | 90.06 | 303,505 | -0.61(-0.67%) |
Jul 05, 2023 | 91.17 | 92.19 | 90.02 | 90.67 | 420,343 | -1.18(-1.29%) |
Jul 03, 2023 | 89.79 | 91.96 | 89.68 | 91.85 | 189,290 | +1.84(+2.04%) |
Jun 30, 2023 | 90.98 | 90.98 | 89.17 | 90.01 | 566,680 | -0.03(-0.03%) |
Jun 29, 2023 | 86.55 | 90.06 | 86.55 | 90.04 | 538,370 | +2.98(+3.43%) |
Jun 28, 2023 | 87.83 | 87.85 | 86.46 | 87.05 | 540,526 | -0.73(-0.83%) |
Jun 27, 2023 | 85.79 | 87.80 | 85.18 | 87.78 | 319,273 | +1.92(+2.23%) |
Jun 26, 2023 | 85.36 | 87.21 | 85.36 | 85.86 | 553,193 | +0.12(+0.13%) |
Jun 23, 2023 | 86.73 | 87.36 | 85.36 | 85.75 | 2,827,474 | -2.20(-2.51%) |
Jun 22, 2023 | 89.02 | 89.02 | 86.86 | 87.95 | 611,844 | -1.03(-1.16%) |
Jun 21, 2023 | 88.26 | 89.36 | 86.77 | 88.99 | 469,635 | +0.56(+0.63%) |
Jun 20, 2023 | 89.52 | 89.52 | 87.81 | 88.43 | 584,485 | -1.12(-1.25%) |
Jun 16, 2023 | 89.80 | 90.24 | 88.90 | 89.55 | 810,195 | +0.43(+0.48%) |
Jun 15, 2023 | 89.59 | 89.93 | 87.58 | 89.12 | 662,075 | -0.71(-0.79%) |
Jun 14, 2023 | 90.29 | 90.90 | 89.23 | 89.83 | 549,822 | -0.18(-0.20%) |
Jun 13, 2023 | 91.01 | 91.95 | 89.82 | 90.01 | 597,766 | -0.80(-0.89%) |
Jun 12, 2023 | 91.43 | 91.97 | 89.70 | 90.82 | 446,297 | -0.86(-0.94%) |
Jun 09, 2023 | 90.85 | 92.05 | 90.54 | 91.68 | 1,046,036 | +0.42(+0.46%) |
Jun 08, 2023 | 90.43 | 91.60 | 89.19 | 91.26 | 803,317 | +0.00(+0.00%) |
Jun 07, 2023 | 91.47 | 92.61 | 90.65 | 91.26 | 3,165,573 | +0.87(+0.96%) |
Jun 06, 2023 | 90.28 | 92.14 | 89.03 | 90.39 | 934,630 | -2.10(-2.27%) |
Jun 05, 2023 | 93.18 | 94.06 | 92.08 | 92.48 | 402,676 | -1.58(-1.68%) |
Jun 02, 2023 | 90.52 | 94.46 | 90.48 | 94.06 | 582,570 | +5.13(+5.76%) |
Jun 01, 2023 | 88.32 | 89.60 | 88.32 | 88.94 | 574,547 | +1.06(+1.21%) |
May 31, 2023 | 87.30 | 88.36 | 85.74 | 87.88 | 793,137 | +0.41(+0.47%) |
May 30, 2023 | 86.69 | 87.81 | 86.57 | 87.46 | 309,891 | +0.91(+1.05%) |
May 26, 2023 | 86.15 | 86.82 | 85.56 | 86.55 | 257,279 | +0.40(+0.47%) |
May 25, 2023 | 86.42 | 86.43 | 84.53 | 86.15 | 332,870 | -0.28(-0.32%) |
May 24, 2023 | 87.18 | 87.38 | 86.01 | 86.43 | 282,407 | -1.21(-1.38%) |
May 23, 2023 | 87.74 | 88.58 | 86.88 | 87.64 | 507,317 | -0.22(-0.25%) |
May 22, 2023 | 89.72 | 89.72 | 87.70 | 87.86 | 350,866 | -1.75(-1.96%) |
May 19, 2023 | 91.82 | 92.03 | 89.60 | 89.61 | 384,375 | -1.04(-1.15%) |
May 18, 2023 | 89.72 | 90.96 | 89.26 | 90.65 | 295,183 | +0.80(+0.88%) |
May 17, 2023 | 90.35 | 90.77 | 89.20 | 89.86 | 396,753 | +0.22(+0.25%) |
May 16, 2023 | 89.36 | 90.38 | 88.87 | 89.64 | 278,672 | -0.12(-0.14%) |
May 15, 2023 | 90.48 | 90.87 | 89.51 | 89.76 | 361,196 | -0.55(-0.60%) |
May 12, 2023 | 91.27 | 92.31 | 90.25 | 90.31 | 321,133 | -1.02(-1.11%) |
May 11, 2023 | 91.37 | 92.01 | 90.29 | 91.33 | 292,664 | -1.13(-1.22%) |
May 10, 2023 | 92.92 | 94.17 | 90.92 | 92.46 | 660,197 | +0.60(+0.66%) |
May 09, 2023 | 89.83 | 91.95 | 89.59 | 91.85 | 446,563 | +1.82(+2.02%) |
May 08, 2023 | 89.79 | 90.13 | 88.52 | 90.03 | 280,221 | +0.04(+0.04%) |
May 05, 2023 | 90.25 | 91.21 | 89.08 | 89.99 | 579,300 | +1.48(+1.68%) |
May 04, 2023 | 88.53 | 89.91 | 86.59 | 88.51 | 607,678 | +1.34(+1.54%) |
May 03, 2023 | 87.50 | 89.34 | 86.83 | 87.17 | 387,597 | +0.31(+0.35%) |
May 02, 2023 | 86.15 | 87.02 | 84.62 | 86.86 | 294,016 | +0.10(+0.11%) |
May 01, 2023 | 86.03 | 88.16 | 86.03 | 86.77 | 318,856 | +0.87(+1.01%) |
Apr 28, 2023 | 84.05 | 86.08 | 84.04 | 85.89 | 418,815 | +1.59(+1.89%) |
Apr 27, 2023 | 85.06 | 85.06 | 83.57 | 84.30 | 494,499 | -0.15(-0.18%) |
Apr 26, 2023 | 84.00 | 85.66 | 83.52 | 84.46 | 298,150 | -0.33(-0.38%) |
Apr 25, 2023 | 86.18 | 86.59 | 84.36 | 84.78 | 549,024 | -2.64(-3.02%) |
Apr 24, 2023 | 86.26 | 87.50 | 86.10 | 87.43 | 319,471 | +0.73(+0.84%) |
Apr 21, 2023 | 86.29 | 87.37 | 85.71 | 86.70 | 250,097 | +0.81(+0.95%) |
Apr 20, 2023 | 86.99 | 87.29 | 85.72 | 85.88 | 286,517 | -1.76(-2.01%) |
Apr 19, 2023 | 88.44 | 88.82 | 87.21 | 87.65 | 444,532 | -1.25(-1.40%) |
Apr 18, 2023 | 88.80 | 89.42 | 88.13 | 88.89 | 251,509 | +0.41(+0.47%) |
Apr 17, 2023 | 86.88 | 88.49 | 86.72 | 88.48 | 655,697 | +1.88(+2.17%) |
Apr 14, 2023 | 87.09 | 87.99 | 85.80 | 86.60 | 275,363 | -0.30(-0.34%) |
Apr 13, 2023 | 86.42 | 87.43 | 85.60 | 86.90 | 367,875 | +1.21(+1.41%) |
Apr 12, 2023 | 87.82 | 87.96 | 85.39 | 85.69 | 363,965 | -1.56(-1.79%) |
Apr 11, 2023 | 87.22 | 87.80 | 86.30 | 87.25 | 744,497 | +0.19(+0.22%) |
Apr 10, 2023 | 85.89 | 87.56 | 85.89 | 87.06 | 351,960 | +0.56(+0.64%) |
Apr 06, 2023 | 84.89 | 86.54 | 84.49 | 86.51 | 330,628 | +2.14(+2.53%) |
Apr 05, 2023 | 84.33 | 84.74 | 83.66 | 84.37 | 320,072 | -0.64(-0.76%) |
Apr 04, 2023 | 85.97 | 86.14 | 83.87 | 85.01 | 933,598 | -0.47(-0.55%) |
Apr 03, 2023 | 85.91 | 86.99 | 84.51 | 85.48 | 538,232 | -0.48(-0.56%) |
Mar 31, 2023 | 83.32 | 86.01 | 83.32 | 85.96 | 459,806 | +3.67(+4.46%) |
Mar 30, 2023 | 82.37 | 83.69 | 81.75 | 82.29 | 501,110 | +1.15(+1.42%) |
Mar 29, 2023 | 78.96 | 81.36 | 78.96 | 81.14 | 425,569 | +2.90(+3.70%) |
Mar 28, 2023 | 76.23 | 78.75 | 76.09 | 78.25 | 393,457 | +1.04(+1.35%) |
Mar 27, 2023 | 77.39 | 77.76 | 76.00 | 77.20 | 542,691 | +1.03(+1.35%) |
Mar 24, 2023 | 74.14 | 76.68 | 73.29 | 76.18 | 780,123 | +0.86(+1.15%) |
Mar 23, 2023 | 77.84 | 78.24 | 74.98 | 75.31 | 523,733 | -2.32(-2.98%) |
Mar 22, 2023 | 81.25 | 81.43 | 77.51 | 77.63 | 705,761 | -4.39(-5.35%) |
Mar 21, 2023 | 82.95 | 83.19 | 81.85 | 82.02 | 651,649 | +0.58(+0.71%) |
Mar 20, 2023 | 81.20 | 82.76 | 80.80 | 81.44 | 448,635 | +1.25(+1.56%) |
Mar 17, 2023 | 82.48 | 82.48 | 78.40 | 80.18 | 919,351 | -3.45(-4.12%) |
Mar 16, 2023 | 81.74 | 84.12 | 80.97 | 83.63 | 453,767 | +0.53(+0.64%) |
Mar 15, 2023 | 82.85 | 83.35 | 81.27 | 83.10 | 404,674 | -1.52(-1.80%) |
Mar 14, 2023 | 86.40 | 86.90 | 83.80 | 84.62 | 507,591 | +1.11(+1.33%) |
Mar 13, 2023 | 84.26 | 85.03 | 83.34 | 83.51 | 376,236 | -2.08(-2.43%) |
Mar 10, 2023 | 86.74 | 86.97 | 84.47 | 85.59 | 284,417 | -2.00(-2.29%) |
Mar 09, 2023 | 91.30 | 91.30 | 87.39 | 87.59 | 350,066 | -3.71(-4.07%) |
Mar 08, 2023 | 90.31 | 91.44 | 89.91 | 91.30 | 410,265 | +1.13(+1.25%) |
Mar 07, 2023 | 91.44 | 91.96 | 90.02 | 90.17 | 494,357 | -1.05(-1.16%) |
Mar 06, 2023 | 91.88 | 92.38 | 91.05 | 91.23 | 391,762 | +0.42(+0.46%) |
Mar 03, 2023 | 91.31 | 91.88 | 90.60 | 90.81 | 261,165 | +0.13(+0.15%) |
Mar 02, 2023 | 88.73 | 90.97 | 88.34 | 90.68 | 485,092 | +1.37(+1.53%) |
Mar 01, 2023 | 88.02 | 89.37 | 87.87 | 89.31 | 400,032 | +1.22(+1.38%) |
Feb 28, 2023 | 89.17 | 90.14 | 88.03 | 88.09 | 745,925 | -0.91(-1.02%) |
Feb 27, 2023 | 89.42 | 89.79 | 88.55 | 89.00 | 523,144 | +1.55(+1.77%) |
Feb 24, 2023 | 83.43 | 87.88 | 83.43 | 87.46 | 602,906 | +1.64(+1.91%) |
Feb 23, 2023 | 84.48 | 85.99 | 83.46 | 85.81 | 291,748 | +1.62(+1.93%) |
Feb 22, 2023 | 84.04 | 85.31 | 83.55 | 84.19 | 391,162 | +0.24(+0.28%) |
Feb 21, 2023 | 83.65 | 84.56 | 82.70 | 83.95 | 309,285 | -0.68(-0.81%) |
Feb 17, 2023 | 85.72 | 85.72 | 83.99 | 84.64 | 284,477 | -1.27(-1.48%) |
Feb 16, 2023 | 86.94 | 87.62 | 85.15 | 85.91 | 309,871 | -2.76(-3.12%) |
Feb 15, 2023 | 88.07 | 89.45 | 88.04 | 88.67 | 400,270 | -0.28(-0.32%) |
Feb 14, 2023 | 88.15 | 89.89 | 87.32 | 88.96 | 303,411 | +0.28(+0.32%) |
Feb 13, 2023 | 86.86 | 89.14 | 86.44 | 88.67 | 193,318 | +1.76(+2.02%) |
Feb 10, 2023 | 88.25 | 88.59 | 85.97 | 86.92 | 193,825 | -1.75(-1.97%) |
Feb 09, 2023 | 89.15 | 90.00 | 88.25 | 88.66 | 379,104 | +0.31(+0.35%) |
Feb 08, 2023 | 88.23 | 89.01 | 87.53 | 88.35 | 204,722 | -0.78(-0.87%) |
Feb 07, 2023 | 87.19 | 89.74 | 86.87 | 89.13 | 340,803 | +1.08(+1.23%) |
Feb 06, 2023 | 89.05 | 89.34 | 87.29 | 88.05 | 249,453 | -1.68(-1.87%) |
Feb 03, 2023 | 89.18 | 90.64 | 89.16 | 89.73 | 310,205 | -0.47(-0.53%) |
Feb 02, 2023 | 88.31 | 90.20 | 88.31 | 90.20 | 321,456 | +2.35(+2.68%) |