Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 93.46 | 94.15 | 91.20 | 91.60 | 2,931,495 | -1.95(-2.09%) |
Jan 30, 2024 | 94.10 | 94.99 | 93.33 | 93.55 | 1,207,683 | -1.15(-1.21%) |
Jan 29, 2024 | 92.78 | 94.70 | 92.24 | 94.70 | 1,311,065 | +1.74(+1.87%) |
Jan 26, 2024 | 93.33 | 94.26 | 92.61 | 92.96 | 1,243,734 | -0.35(-0.38%) |
Jan 25, 2024 | 92.06 | 93.38 | 91.40 | 93.32 | 1,269,481 | +2.12(+2.33%) |
Jan 24, 2024 | 93.65 | 93.76 | 91.10 | 91.20 | 1,602,335 | -1.39(-1.51%) |
Jan 23, 2024 | 94.85 | 95.06 | 92.15 | 92.59 | 915,357 | -1.78(-1.88%) |
Jan 22, 2024 | 93.91 | 94.98 | 93.62 | 94.37 | 840,722 | +1.20(+1.29%) |
Jan 19, 2024 | 92.99 | 93.61 | 91.31 | 93.17 | 1,017,086 | +0.41(+0.44%) |
Jan 18, 2024 | 91.80 | 92.83 | 91.10 | 92.76 | 1,194,073 | +1.59(+1.74%) |
Jan 17, 2024 | 90.86 | 91.76 | 90.19 | 91.17 | 1,341,029 | -1.41(-1.53%) |
Jan 16, 2024 | 92.97 | 92.94 | 91.24 | 92.58 | 1,676,410 | -1.18(-1.26%) |
Jan 12, 2024 | 96.00 | 96.65 | 93.39 | 93.76 | 1,033,182 | -1.36(-1.43%) |
Jan 11, 2024 | 96.11 | 96.87 | 94.69 | 95.12 | 1,060,930 | -1.26(-1.30%) |
Jan 10, 2024 | 95.82 | 96.41 | 95.11 | 96.38 | 783,343 | +0.62(+0.65%) |
Jan 09, 2024 | 94.97 | 95.91 | 94.76 | 95.76 | 923,910 | -0.29(-0.31%) |
Jan 08, 2024 | 94.26 | 96.06 | 94.23 | 96.06 | 1,270,106 | +2.29(+2.44%) |
Jan 05, 2024 | 92.22 | 94.82 | 92.01 | 93.77 | 1,145,979 | +1.17(+1.26%) |
Jan 04, 2024 | 92.39 | 93.25 | 92.02 | 92.60 | 876,576 | +0.22(+0.23%) |
Jan 03, 2024 | 94.83 | 95.20 | 92.19 | 92.39 | 1,423,130 | -4.03(-4.18%) |
Jan 02, 2024 | 95.48 | 96.83 | 95.01 | 96.41 | 1,339,790 | +0.10(+0.10%) |
Dec 29, 2023 | 96.86 | 97.29 | 96.02 | 96.31 | 783,944 | -0.98(-1.01%) |
Dec 28, 2023 | 96.58 | 97.53 | 96.21 | 97.29 | 528,588 | +0.36(+0.37%) |
Dec 27, 2023 | 97.21 | 97.32 | 96.42 | 96.93 | 565,259 | -0.08(-0.08%) |
Dec 26, 2023 | 96.36 | 97.47 | 95.96 | 97.01 | 859,140 | +0.64(+0.66%) |
Dec 22, 2023 | 95.54 | 97.18 | 95.23 | 96.37 | 1,002,529 | +1.22(+1.28%) |
Dec 21, 2023 | 95.83 | 96.16 | 94.20 | 95.15 | 1,362,384 | +0.76(+0.80%) |
Dec 20, 2023 | 95.39 | 96.97 | 94.19 | 94.40 | 1,283,177 | -0.93(-0.98%) |
Dec 19, 2023 | 96.30 | 96.66 | 94.86 | 95.33 | 1,046,013 | -0.18(-0.19%) |
Dec 18, 2023 | 96.65 | 96.65 | 95.32 | 95.51 | 1,032,494 | -1.33(-1.37%) |
Dec 15, 2023 | 99.59 | 99.97 | 96.00 | 96.83 | 2,996,332 | -2.81(-2.82%) |
Dec 14, 2023 | 94.25 | 101.06 | 94.11 | 99.64 | 2,910,331 | +4.88(+5.15%) |
Dec 13, 2023 | 90.83 | 95.94 | 90.34 | 94.76 | 2,342,825 | +3.85(+4.23%) |
Dec 12, 2023 | 91.00 | 91.26 | 90.34 | 90.91 | 1,235,688 | -0.27(-0.29%) |
Dec 11, 2023 | 91.10 | 91.80 | 90.80 | 91.18 | 863,479 | +0.02(+0.02%) |
Dec 08, 2023 | 90.59 | 92.02 | 90.24 | 91.16 | 1,666,712 | -0.29(-0.32%) |
Dec 07, 2023 | 91.17 | 92.11 | 90.57 | 91.45 | 1,179,365 | +0.43(+0.47%) |
Dec 06, 2023 | 90.68 | 92.51 | 90.63 | 91.02 | 1,077,640 | +1.33(+1.48%) |
Dec 05, 2023 | 91.82 | 91.82 | 89.65 | 89.70 | 1,424,793 | -2.72(-2.94%) |
Dec 04, 2023 | 91.21 | 92.92 | 90.69 | 92.42 | 1,399,209 | +0.34(+0.37%) |
Dec 01, 2023 | 89.29 | 92.12 | 88.99 | 92.07 | 1,219,153 | +2.83(+3.17%) |
Nov 30, 2023 | 89.43 | 89.83 | 87.74 | 89.24 | 1,183,657 | +0.25(+0.28%) |
Nov 29, 2023 | 89.25 | 89.83 | 88.58 | 89.00 | 1,095,601 | +1.03(+1.17%) |
Nov 28, 2023 | 87.87 | 88.32 | 86.81 | 87.97 | 1,211,066 | -0.03(-0.03%) |
Nov 27, 2023 | 88.33 | 89.30 | 87.99 | 88.00 | 1,567,854 | -0.95(-1.07%) |
Nov 24, 2023 | 87.22 | 89.16 | 86.95 | 88.95 | 661,554 | +1.62(+1.86%) |
Nov 22, 2023 | 87.33 | 87.66 | 86.32 | 87.32 | 1,145,201 | +0.47(+0.54%) |
Nov 21, 2023 | 88.41 | 86.86 | 1,070,099 | -2.22(-2.49%) | ||
Nov 20, 2023 | 89.05 | 89.79 | 88.26 | 89.08 | 1,144,412 | -0.21(-0.24%) |
Nov 17, 2023 | 88.55 | 89.32 | 87.82 | 89.29 | 1,041,728 | +1.62(+1.84%) |
Nov 16, 2023 | 87.56 | 88.36 | 86.83 | 87.68 | 982,998 | -0.24(-0.28%) |
Nov 15, 2023 | 87.15 | 89.11 | 87.15 | 87.92 | 1,279,543 | +1.27(+1.46%) |
Nov 14, 2023 | 84.46 | 87.95 | 84.36 | 86.65 | 2,072,032 | +4.83(+5.90%) |
Nov 13, 2023 | 82.51 | 82.70 | 81.59 | 81.83 | 1,146,001 | -0.95(-1.15%) |
Nov 10, 2023 | 82.78 | 83.23 | 81.09 | 82.78 | 1,128,886 | +0.80(+0.97%) |
Nov 09, 2023 | 84.24 | 84.36 | 81.22 | 81.98 | 1,305,914 | -1.36(-1.63%) |
Nov 08, 2023 | 83.34 | 83.70 | 82.64 | 83.34 | 835,689 | -0.08(-0.09%) |
Nov 07, 2023 | 83.92 | 84.36 | 82.81 | 83.42 | 1,241,881 | -0.92(-1.10%) |
Nov 06, 2023 | 86.36 | 86.36 | 83.65 | 84.35 | 1,113,527 | -2.13(-2.46%) |
Nov 03, 2023 | 85.63 | 88.47 | 85.61 | 86.48 | 1,642,990 | +2.29(+2.72%) |
Nov 02, 2023 | 83.83 | 84.79 | 83.05 | 84.19 | 1,357,362 | +1.50(+1.81%) |
Nov 01, 2023 | 83.12 | 83.12 | 80.57 | 82.69 | 1,704,265 | -0.07(-0.08%) |
Oct 31, 2023 | 81.60 | 82.89 | 80.94 | 82.76 | 2,157,382 | +0.79(+0.96%) |
Oct 30, 2023 | 80.92 | 82.21 | 78.58 | 81.97 | 2,843,445 | +2.15(+2.69%) |
Oct 27, 2023 | 79.90 | 82.37 | 79.11 | 79.82 | 4,489,873 | +4.67(+6.22%) |
Oct 26, 2023 | 75.56 | 76.38 | 74.51 | 75.15 | 2,118,235 | -0.02(-0.03%) |
Oct 25, 2023 | 76.69 | 76.84 | 74.94 | 75.17 | 1,612,287 | -2.06(-2.67%) |
Oct 24, 2023 | 76.93 | 77.78 | 75.92 | 77.23 | 1,415,381 | +1.24(+1.63%) |
Oct 23, 2023 | 75.32 | 76.95 | 74.94 | 76.00 | 1,329,544 | +0.18(+0.23%) |
Oct 20, 2023 | 76.73 | 76.86 | 75.60 | 75.82 | 1,398,696 | -0.91(-1.19%) |
Oct 19, 2023 | 77.36 | 78.88 | 76.51 | 76.74 | 1,221,500 | -0.60(-0.78%) |
Oct 18, 2023 | 80.49 | 80.51 | 77.19 | 77.34 | 1,526,850 | -4.21(-5.17%) |
Oct 17, 2023 | 79.23 | 82.25 | 79.23 | 81.55 | 993,803 | +1.46(+1.82%) |
Oct 16, 2023 | 80.18 | 80.77 | 79.22 | 80.09 | 817,897 | +0.84(+1.06%) |
Oct 13, 2023 | 80.77 | 81.09 | 78.24 | 79.26 | 1,207,178 | -1.31(-1.63%) |
Oct 12, 2023 | 81.66 | 81.66 | 79.31 | 80.57 | 2,069,235 | -1.24(-1.51%) |
Oct 11, 2023 | 79.61 | 81.86 | 79.61 | 81.81 | 1,889,101 | +2.39(+3.01%) |
Oct 10, 2023 | 77.37 | 80.71 | 79.41 | 1,863,611 | +2.62(+3.41%) | |
Oct 09, 2023 | 75.13 | 76.98 | 74.80 | 76.80 | 1,142,657 | +0.72(+0.95%) |
Oct 06, 2023 | 74.82 | 76.81 | 74.21 | 76.08 | 1,862,261 | +0.68(+0.90%) |
Oct 05, 2023 | 76.08 | 76.45 | 74.61 | 75.39 | 1,799,952 | -1.11(-1.45%) |
Oct 04, 2023 | 76.30 | 76.81 | 74.86 | 76.50 | 2,204,304 | +0.20(+0.27%) |
Oct 03, 2023 | 77.85 | 78.16 | 76.05 | 76.30 | 1,931,231 | -2.25(-2.86%) |
Oct 02, 2023 | 80.87 | 81.26 | 77.97 | 78.55 | 1,891,076 | -2.78(-3.42%) |
Sep 29, 2023 | 81.74 | 82.47 | 80.47 | 81.33 | 2,369,837 | -0.18(-0.21%) |
Sep 28, 2023 | 80.50 | 81.89 | 80.09 | 81.51 | 2,259,041 | +0.84(+1.04%) |
Sep 27, 2023 | 80.54 | 81.37 | 79.80 | 80.67 | 1,087,739 | +0.76(+0.95%) |
Sep 26, 2023 | 81.09 | 81.09 | 79.72 | 79.91 | 1,222,467 | -1.52(-1.86%) |
Sep 25, 2023 | 80.95 | 82.45 | 81.06 | 81.43 | 1,310,791 | -0.02(-0.02%) |
Sep 22, 2023 | 82.21 | 82.47 | 81.36 | 81.45 | 1,370,574 | -0.68(-0.83%) |
Sep 21, 2023 | 83.07 | 83.22 | 82.03 | 82.13 | 1,234,310 | -1.66(-1.99%) |
Sep 20, 2023 | 85.84 | 86.63 | 83.76 | 83.79 | 818,932 | -1.21(-1.42%) |
Sep 19, 2023 | 84.49 | 85.13 | 83.46 | 85.00 | 1,211,548 | +0.29(+0.34%) |
Sep 18, 2023 | 85.49 | 85.79 | 84.58 | 84.71 | 1,276,245 | -0.90(-1.05%) |
Sep 15, 2023 | 84.86 | 86.05 | 84.26 | 85.60 | 2,356,043 | +0.35(+0.41%) |
Sep 14, 2023 | 85.85 | 86.51 | 84.45 | 85.25 | 1,370,800 | +0.30(+0.36%) |
Sep 13, 2023 | 86.83 | 87.04 | 84.07 | 84.95 | 1,675,886 | -1.95(-2.24%) |
Sep 12, 2023 | 87.82 | 88.27 | 86.59 | 86.90 | 1,122,575 | -1.61(-1.81%) |
Sep 11, 2023 | 88.88 | 89.68 | 88.34 | 88.50 | 1,241,808 | -0.04(-0.04%) |
Sep 08, 2023 | 89.40 | 90.00 | 87.89 | 88.54 | 1,232,622 | -1.27(-1.41%) |
Sep 07, 2023 | 89.62 | 90.14 | 88.40 | 89.81 | 1,010,500 | -1.37(-1.50%) |
Sep 06, 2023 | 90.03 | 91.41 | 89.83 | 91.18 | 994,500 | +1.03(+1.14%) |
Sep 05, 2023 | 91.99 | 92.47 | 90.07 | 90.15 | 1,144,298 | -1.76(-1.92%) |
Sep 01, 2023 | 91.97 | 92.69 | 91.43 | 91.91 | 834,679 | +0.86(+0.94%) |
Aug 31, 2023 | 91.76 | 92.74 | 91.00 | 91.05 | 1,370,218 | -0.62(-0.67%) |
Aug 30, 2023 | 90.20 | 91.73 | 90.08 | 91.67 | 1,384,811 | +1.62(+1.80%) |
Aug 29, 2023 | 87.75 | 90.24 | 87.52 | 90.05 | 867,268 | +2.33(+2.65%) |
Aug 28, 2023 | 86.70 | 88.05 | 86.70 | 87.72 | 775,486 | +1.65(+1.92%) |
Aug 25, 2023 | 86.96 | 87.31 | 84.80 | 86.07 | 1,008,559 | -0.18(-0.21%) |
Aug 24, 2023 | 87.54 | 87.96 | 86.20 | 86.26 | 826,902 | -1.77(-2.01%) |
Aug 23, 2023 | 86.66 | 88.27 | 86.27 | 88.02 | 841,052 | +1.72(+1.99%) |
Aug 22, 2023 | 86.84 | 87.53 | 85.69 | 86.31 | 1,454,511 | -0.18(-0.21%) |
Aug 21, 2023 | 87.66 | 88.22 | 85.67 | 86.49 | 1,648,112 | -0.07(-0.08%) |
Aug 18, 2023 | 86.07 | 87.71 | 85.87 | 86.56 | 1,685,229 | +0.22(+0.26%) |
Aug 17, 2023 | 88.74 | 88.99 | 86.25 | 86.33 | 1,780,700 | -1.87(-2.12%) |
Aug 16, 2023 | 89.58 | 90.03 | 87.99 | 88.21 | 942,947 | -1.53(-1.71%) |
Aug 15, 2023 | 90.04 | 90.53 | 89.42 | 89.74 | 764,528 | -0.98(-1.08%) |
Aug 14, 2023 | 90.45 | 90.97 | 89.74 | 90.72 | 956,134 | -0.25(-0.28%) |
Aug 11, 2023 | 90.35 | 91.72 | 89.62 | 90.97 | 1,335,572 | -0.98(-1.07%) |
Aug 10, 2023 | 93.79 | 94.72 | 91.62 | 91.96 | 1,231,991 | -1.59(-1.70%) |
Aug 09, 2023 | 93.60 | 94.98 | 93.20 | 93.55 | 720,234 | -0.41(-0.43%) |
Aug 08, 2023 | 93.68 | 94.44 | 91.30 | 93.96 | 1,906,583 | -1.31(-1.38%) |
Aug 07, 2023 | 95.07 | 96.11 | 94.75 | 95.27 | 1,017,751 | +0.29(+0.30%) |
Aug 04, 2023 | 96.20 | 96.41 | 94.65 | 94.98 | 1,059,586 | -0.67(-0.70%) |
Aug 03, 2023 | 97.34 | 97.34 | 94.58 | 95.64 | 1,349,710 | -2.04(-2.08%) |
Aug 02, 2023 | 99.00 | 100.24 | 97.47 | 97.68 | 1,785,373 | -2.63(-2.63%) |
Aug 01, 2023 | 96.46 | 100.53 | 92.66 | 100.31 | 3,732,477 | +4.54(+4.74%) |
Jul 31, 2023 | 95.89 | 97.02 | 95.07 | 95.77 | 5,672,228 | +0.24(+0.25%) |
Jul 28, 2023 | 96.26 | 96.26 | 94.02 | 95.53 | 1,626,175 | +0.65(+0.68%) |
Jul 27, 2023 | 94.68 | 96.94 | 94.09 | 94.88 | 2,040,604 | +1.16(+1.24%) |
Jul 26, 2023 | 92.47 | 93.78 | 92.34 | 93.72 | 1,868,254 | +0.78(+0.84%) |
Jul 25, 2023 | 92.84 | 93.27 | 92.19 | 92.94 | 1,847,702 | -0.09(-0.09%) |
Jul 24, 2023 | 93.58 | 94.25 | 92.54 | 93.03 | 1,380,692 | -0.68(-0.72%) |
Jul 21, 2023 | 94.52 | 94.59 | 93.17 | 93.70 | 925,435 | -0.44(-0.47%) |
Jul 20, 2023 | 95.51 | 95.51 | 92.75 | 94.15 | 1,085,068 | -1.43(-1.49%) |
Jul 19, 2023 | 95.23 | 95.76 | 94.09 | 95.58 | 1,007,852 | +0.21(+0.22%) |
Jul 18, 2023 | 93.87 | 96.01 | 93.81 | 95.36 | 1,639,625 | +1.56(+1.67%) |
Jul 17, 2023 | 92.56 | 94.10 | 92.01 | 93.80 | 1,151,499 | +0.86(+0.92%) |
Jul 14, 2023 | 93.35 | 93.63 | 91.95 | 92.94 | 1,009,058 | -0.36(-0.38%) |
Jul 13, 2023 | 92.69 | 94.28 | 92.24 | 93.30 | 1,310,066 | +0.61(+0.66%) |
Jul 12, 2023 | 95.38 | 95.65 | 92.67 | 92.69 | 1,771,048 | -1.10(-1.17%) |
Jul 11, 2023 | 90.96 | 94.11 | 90.60 | 93.79 | 2,278,447 | +3.42(+3.79%) |
Jul 10, 2023 | 86.82 | 90.37 | 86.74 | 90.37 | 1,428,228 | +3.37(+3.87%) |
Jul 07, 2023 | 86.13 | 88.22 | 85.51 | 87.00 | 1,466,224 | +0.81(+0.94%) |
Jul 06, 2023 | 86.35 | 86.55 | 84.81 | 86.19 | 1,482,278 | -1.12(-1.28%) |
Jul 05, 2023 | 88.34 | 88.68 | 87.11 | 87.31 | 1,931,051 | -1.92(-2.15%) |
Jul 03, 2023 | 89.85 | 90.49 | 88.80 | 89.23 | 981,803 | -1.18(-1.30%) |
Jun 30, 2023 | 91.92 | 92.26 | 90.33 | 90.41 | 1,713,042 | -0.87(-0.95%) |
Jun 29, 2023 | 88.61 | 91.60 | 88.51 | 91.27 | 2,196,915 | +2.40(+2.70%) |
Jun 28, 2023 | 89.94 | 90.19 | 88.22 | 88.87 | 1,128,223 | -0.57(-0.64%) |
Jun 27, 2023 | 86.60 | 89.72 | 86.03 | 89.44 | 1,798,423 | +3.09(+3.58%) |
Jun 26, 2023 | 84.70 | 86.79 | 84.47 | 86.35 | 1,061,609 | +1.64(+1.94%) |
Jun 23, 2023 | 83.35 | 85.08 | 83.07 | 84.71 | 1,441,863 | +0.59(+0.70%) |
Jun 22, 2023 | 84.90 | 84.99 | 83.35 | 84.12 | 1,025,418 | -1.33(-1.56%) |
Jun 21, 2023 | 85.62 | 86.88 | 85.20 | 85.46 | 1,166,664 | -0.77(-0.90%) |
Jun 20, 2023 | 86.84 | 86.98 | 85.44 | 86.23 | 1,749,532 | -1.47(-1.67%) |
Jun 16, 2023 | 88.48 | 88.80 | 86.67 | 87.69 | 2,776,469 | -0.56(-0.63%) |
Jun 15, 2023 | 85.85 | 88.88 | 85.63 | 88.25 | 2,266,644 | +2.31(+2.68%) |
Jun 14, 2023 | 86.38 | 87.72 | 85.28 | 85.95 | 3,071,747 | +0.13(+0.15%) |
Jun 13, 2023 | 83.23 | 86.63 | 83.17 | 85.82 | 2,410,743 | +3.52(+4.28%) |
Jun 12, 2023 | 81.99 | 83.69 | 81.28 | 82.30 | 1,152,903 | +0.68(+0.84%) |
Jun 09, 2023 | 83.28 | 83.39 | 81.16 | 81.62 | 1,220,846 | -1.67(-2.00%) |
Jun 08, 2023 | 83.38 | 84.07 | 82.17 | 83.29 | 1,626,717 | -0.56(-0.67%) |
Jun 07, 2023 | 79.78 | 84.57 | 79.62 | 83.85 | 2,539,552 | +4.79(+6.07%) |
Jun 06, 2023 | 76.19 | 79.14 | 75.74 | 79.05 | 1,403,657 | +2.55(+3.33%) |
Jun 05, 2023 | 77.83 | 78.52 | 75.80 | 76.50 | 1,496,982 | -1.38(-1.77%) |
Jun 02, 2023 | 73.92 | 78.04 | 73.85 | 77.88 | 2,018,658 | +5.20(+7.15%) |
Jun 01, 2023 | 72.14 | 73.20 | 70.52 | 72.68 | 2,257,631 | +1.12(+1.56%) |
May 31, 2023 | 73.67 | 74.28 | 71.44 | 71.57 | 3,211,658 | -2.40(-3.24%) |
May 30, 2023 | 75.65 | 75.94 | 73.77 | 73.96 | 983,729 | -1.16(-1.55%) |
May 26, 2023 | 74.24 | 75.43 | 72.94 | 75.13 | 1,312,995 | +1.09(+1.47%) |
May 25, 2023 | 76.14 | 76.79 | 73.44 | 74.04 | 1,296,087 | -1.65(-2.18%) |
May 24, 2023 | 77.47 | 77.47 | 75.33 | 75.69 | 1,146,646 | -1.95(-2.51%) |
May 23, 2023 | 77.33 | 79.55 | 76.72 | 77.64 | 1,476,695 | -0.40(-0.51%) |
May 22, 2023 | 77.89 | 78.34 | 77.08 | 78.04 | 1,225,263 | +0.13(+0.17%) |
May 19, 2023 | 79.95 | 79.95 | 77.22 | 77.90 | 1,313,031 | -1.46(-1.84%) |
May 18, 2023 | 78.00 | 79.69 | 77.34 | 79.37 | 1,527,723 | +1.31(+1.68%) |
May 17, 2023 | 75.37 | 78.22 | 75.30 | 78.06 | 1,552,130 | +2.88(+3.83%) |
May 16, 2023 | 73.85 | 75.35 | 72.83 | 75.17 | 2,179,517 | -0.32(-0.43%) |
May 15, 2023 | 75.33 | 75.90 | 74.90 | 75.50 | 1,497,072 | +0.29(+0.38%) |
May 12, 2023 | 77.20 | 77.24 | 73.69 | 75.21 | 1,882,501 | -1.58(-2.06%) |
May 11, 2023 | 76.99 | 77.17 | 75.80 | 76.80 | 1,329,958 | -0.67(-0.86%) |
May 10, 2023 | 79.34 | 79.58 | 75.98 | 77.47 | 1,695,712 | -0.53(-0.69%) |
May 09, 2023 | 79.48 | 79.48 | 77.72 | 78.00 | 1,781,140 | -2.39(-2.97%) |
May 08, 2023 | 81.59 | 82.06 | 79.34 | 80.39 | 1,640,792 | -1.20(-1.47%) |
May 05, 2023 | 83.39 | 84.01 | 80.72 | 81.59 | 1,963,490 | -0.68(-0.82%) |
May 04, 2023 | 84.24 | 84.84 | 80.79 | 82.27 | 2,800,700 | -0.34(-0.42%) |
May 03, 2023 | 82.08 | 84.53 | 81.76 | 82.61 | 2,100,933 | +1.00(+1.23%) |
May 02, 2023 | 82.81 | 82.87 | 80.60 | 81.61 | 1,975,101 | -1.23(-1.49%) |
May 01, 2023 | 82.52 | 83.77 | 82.46 | 82.84 | 1,928,170 | +0.42(+0.51%) |
Apr 28, 2023 | 78.94 | 82.64 | 78.71 | 82.42 | 3,237,798 | +3.81(+4.85%) |
Apr 27, 2023 | 74.99 | 78.62 | 74.89 | 78.61 | 2,326,138 | +4.86(+6.59%) |
Apr 26, 2023 | 73.95 | 75.37 | 73.38 | 73.75 | 1,132,110 | -0.38(-0.52%) |
Apr 25, 2023 | 75.65 | 76.12 | 74.09 | 74.13 | 974,321 | -2.09(-2.74%) |
Apr 24, 2023 | 76.92 | 77.10 | 75.47 | 76.22 | 831,350 | -0.14(-0.19%) |
Apr 21, 2023 | 76.66 | 76.78 | 75.47 | 76.37 | 1,109,457 | +0.16(+0.21%) |
Apr 20, 2023 | 76.02 | 76.80 | 75.09 | 76.21 | 1,296,064 | -0.45(-0.59%) |
Apr 19, 2023 | 76.37 | 76.76 | 75.80 | 76.65 | 1,127,879 | -0.61(-0.79%) |
Apr 18, 2023 | 76.48 | 77.68 | 76.23 | 77.27 | 1,388,872 | +1.23(+1.62%) |
Apr 17, 2023 | 75.66 | 76.37 | 75.16 | 76.03 | 965,922 | +0.22(+0.29%) |
Apr 14, 2023 | 75.89 | 77.60 | 74.84 | 75.81 | 1,425,241 | +0.13(+0.18%) |
Apr 13, 2023 | 74.80 | 76.02 | 74.12 | 75.68 | 1,544,208 | +1.12(+1.50%) |
Apr 12, 2023 | 76.17 | 76.37 | 74.39 | 74.56 | 1,671,035 | -0.56(-0.75%) |
Apr 11, 2023 | 74.50 | 75.61 | 74.40 | 75.13 | 1,413,842 | +1.17(+1.59%) |
Apr 10, 2023 | 70.64 | 73.96 | 70.53 | 73.95 | 1,784,796 | +3.04(+4.28%) |
Apr 06, 2023 | 71.09 | 71.17 | 69.94 | 70.92 | 1,471,017 | -0.17(-0.24%) |
Apr 05, 2023 | 72.99 | 73.11 | 70.55 | 71.09 | 1,928,113 | -2.54(-3.45%) |
Apr 04, 2023 | 76.29 | 76.30 | 72.91 | 73.63 | 1,359,477 | -2.21(-2.91%) |
Apr 03, 2023 | 76.64 | 76.95 | 75.08 | 75.83 | 1,540,294 | -1.09(-1.41%) |
Mar 31, 2023 | 74.89 | 77.06 | 74.64 | 76.92 | 1,495,620 | +2.69(+3.63%) |
Mar 30, 2023 | 75.46 | 75.74 | 73.90 | 74.23 | 1,234,543 | -0.14(-0.19%) |
Mar 29, 2023 | 74.38 | 74.84 | 74.02 | 74.37 | 1,379,406 | +1.10(+1.50%) |
Mar 28, 2023 | 73.06 | 73.99 | 72.80 | 73.28 | 1,093,796 | +0.32(+0.44%) |
Mar 27, 2023 | 72.08 | 73.43 | 71.59 | 72.95 | 2,007,508 | +2.07(+2.92%) |
Mar 24, 2023 | 70.96 | 71.77 | 69.80 | 70.88 | 2,347,630 | -1.16(-1.62%) |
Mar 23, 2023 | 73.41 | 74.17 | 71.39 | 72.04 | 1,850,406 | -1.03(-1.41%) |
Mar 22, 2023 | 75.79 | 76.17 | 73.01 | 73.07 | 2,242,121 | -2.98(-3.92%) |
Mar 21, 2023 | 76.03 | 78.06 | 75.56 | 76.05 | 2,010,298 | +0.98(+1.31%) |
Mar 20, 2023 | 74.16 | 75.18 | 74.07 | 75.07 | 2,304,834 | +0.91(+1.22%) |
Mar 17, 2023 | 76.76 | 76.77 | 74.14 | 74.16 | 3,816,969 | -2.42(-3.15%) |
Mar 16, 2023 | 75.07 | 77.09 | 74.84 | 76.58 | 2,265,861 | +0.40(+0.53%) |
Mar 15, 2023 | 74.88 | 76.68 | 74.43 | 76.18 | 2,409,557 | -0.55(-0.72%) |
Mar 14, 2023 | 78.51 | 78.70 | 75.73 | 76.73 | 1,729,417 | +0.10(+0.14%) |
Mar 13, 2023 | 76.32 | 78.21 | 75.44 | 76.63 | 2,148,246 | -0.43(-0.56%) |
Mar 10, 2023 | 78.74 | 79.46 | 75.86 | 77.06 | 2,333,238 | -1.70(-2.16%) |
Mar 09, 2023 | 80.25 | 81.19 | 78.62 | 78.75 | 1,880,389 | -1.48(-1.84%) |
Mar 08, 2023 | 80.04 | 80.48 | 78.93 | 80.23 | 1,754,697 | -0.01(-0.01%) |
Mar 07, 2023 | 81.24 | 81.78 | 80.08 | 80.24 | 1,358,832 | -0.96(-1.19%) |
Mar 06, 2023 | 82.72 | 83.16 | 80.82 | 81.21 | 1,880,800 | -1.33(-1.61%) |
Mar 03, 2023 | 81.52 | 83.01 | 81.39 | 82.53 | 1,907,433 | +1.68(+2.08%) |
Mar 02, 2023 | 78.82 | 80.97 | 77.60 | 80.85 | 1,820,099 | +1.66(+2.09%) |
Mar 01, 2023 | 81.22 | 81.72 | 79.00 | 79.20 | 1,694,588 | -1.78(-2.20%) |
Feb 28, 2023 | 79.91 | 81.61 | 79.75 | 80.97 | 1,614,970 | +0.96(+1.21%) |
Feb 27, 2023 | 81.58 | 82.05 | 79.60 | 80.01 | 1,254,542 | -0.20(-0.25%) |
Feb 24, 2023 | 80.86 | 80.86 | 78.87 | 80.21 | 1,695,361 | -1.93(-2.35%) |
Feb 23, 2023 | 80.63 | 82.45 | 79.92 | 82.14 | 2,780,137 | +1.95(+2.43%) |
Feb 22, 2023 | 79.36 | 80.87 | 79.28 | 80.19 | 1,730,826 | +0.98(+1.24%) |
Feb 21, 2023 | 82.70 | 83.15 | 79.17 | 79.21 | 2,494,581 | -5.15(-6.10%) |
Feb 17, 2023 | 85.12 | 85.12 | 82.36 | 84.35 | 1,719,637 | -0.96(-1.13%) |
Feb 16, 2023 | 85.25 | 86.12 | 84.12 | 85.32 | 1,923,296 | -1.65(-1.89%) |
Feb 15, 2023 | 84.18 | 87.01 | 83.85 | 86.96 | 2,110,895 | +2.63(+3.12%) |
Feb 14, 2023 | 83.46 | 84.58 | 81.85 | 84.33 | 1,484,120 | -0.09(-0.11%) |
Feb 13, 2023 | 81.31 | 84.52 | 81.30 | 84.43 | 1,691,537 | +3.24(+4.00%) |
Feb 10, 2023 | 79.64 | 81.67 | 79.21 | 81.18 | 1,542,623 | +1.02(+1.27%) |
Feb 09, 2023 | 83.81 | 84.31 | 79.56 | 80.16 | 2,494,015 | -2.86(-3.44%) |
Feb 08, 2023 | 84.76 | 85.32 | 82.59 | 83.02 | 1,794,712 | -2.50(-2.92%) |
Feb 07, 2023 | 86.33 | 86.75 | 84.04 | 85.51 | 2,263,123 | -1.66(-1.91%) |
Feb 06, 2023 | 87.59 | 87.60 | 85.89 | 87.18 | 2,038,890 | -1.56(-1.76%) |
Feb 03, 2023 | 88.16 | 89.64 | 87.08 | 88.74 | 2,075,160 | -1.96(-2.16%) |
Feb 02, 2023 | 87.35 | 91.64 | 85.22 | 90.70 | 4,351,336 | +4.47(+5.19%) |