Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 95.08 | 96.59 | 93.99 | 94.52 | 230,295 | -1.10(-1.15%) |
Jan 30, 2024 | 97.20 | 98.81 | 95.54 | 95.62 | 269,945 | -2.74(-2.78%) |
Jan 29, 2024 | 98.99 | 99.68 | 97.90 | 98.35 | 229,768 | -0.02(-0.02%) |
Jan 26, 2024 | 98.47 | 99.56 | 97.69 | 98.37 | 247,623 | -0.07(-0.07%) |
Jan 25, 2024 | 96.40 | 98.84 | 96.37 | 98.44 | 415,674 | +3.72(+3.93%) |
Jan 24, 2024 | 92.67 | 95.28 | 91.90 | 94.72 | 467,564 | +3.35(+3.66%) |
Jan 23, 2024 | 91.24 | 93.00 | 89.69 | 91.38 | 680,766 | +2.47(+2.78%) |
Jan 22, 2024 | 89.47 | 89.99 | 87.98 | 88.91 | 480,663 | +0.07(+0.08%) |
Jan 19, 2024 | 89.27 | 90.13 | 87.09 | 88.84 | 454,147 | -0.52(-0.58%) |
Jan 18, 2024 | 89.50 | 90.16 | 88.55 | 89.36 | 433,230 | +0.31(+0.34%) |
Jan 17, 2024 | 90.51 | 91.00 | 88.14 | 89.06 | 427,930 | -2.00(-2.19%) |
Jan 16, 2024 | 94.16 | 95.44 | 90.65 | 91.05 | 626,075 | -2.91(-3.10%) |
Jan 12, 2024 | 96.93 | 97.63 | 92.52 | 93.97 | 614,568 | -3.14(-3.23%) |
Jan 11, 2024 | 98.25 | 98.27 | 96.72 | 97.10 | 373,936 | -1.39(-1.41%) |
Jan 10, 2024 | 100.69 | 100.69 | 98.24 | 98.49 | 355,581 | -2.27(-2.26%) |
Jan 09, 2024 | 101.28 | 102.60 | 99.81 | 100.76 | 229,236 | -1.07(-1.05%) |
Jan 08, 2024 | 101.91 | 103.36 | 99.43 | 101.84 | 354,422 | +0.47(+0.47%) |
Jan 05, 2024 | 98.47 | 101.42 | 98.47 | 101.36 | 221,239 | +2.24(+2.26%) |
Jan 04, 2024 | 98.82 | 100.15 | 98.23 | 99.12 | 224,016 | +0.72(+0.73%) |
Jan 03, 2024 | 100.45 | 101.54 | 97.52 | 98.40 | 324,571 | -3.92(-3.83%) |
Jan 02, 2024 | 103.80 | 103.91 | 101.07 | 102.32 | 245,377 | -2.28(-2.18%) |
Dec 29, 2023 | 105.07 | 105.46 | 104.30 | 104.60 | 162,035 | -0.85(-0.80%) |
Dec 28, 2023 | 104.19 | 105.45 | 104.15 | 105.45 | 184,385 | +0.58(+0.55%) |
Dec 27, 2023 | 104.89 | 105.07 | 104.08 | 104.87 | 162,260 | -0.18(-0.17%) |
Dec 26, 2023 | 104.21 | 105.57 | 104.11 | 105.04 | 166,648 | +0.78(+0.75%) |
Dec 22, 2023 | 104.30 | 104.79 | 103.34 | 104.27 | 133,922 | +0.08(+0.08%) |
Dec 21, 2023 | 102.88 | 104.20 | 102.05 | 104.19 | 209,992 | +3.04(+3.01%) |
Dec 20, 2023 | 102.53 | 103.75 | 100.75 | 101.15 | 289,070 | -1.77(-1.72%) |
Dec 19, 2023 | 102.77 | 104.30 | 102.06 | 102.92 | 467,051 | +0.58(+0.57%) |
Dec 18, 2023 | 99.38 | 102.36 | 98.40 | 102.34 | 403,993 | +2.57(+2.57%) |
Dec 15, 2023 | 101.34 | 101.64 | 99.74 | 99.77 | 278,528 | -1.60(-1.58%) |
Dec 14, 2023 | 100.17 | 102.29 | 100.14 | 101.37 | 283,395 | +2.02(+2.03%) |
Dec 13, 2023 | 96.98 | 99.74 | 96.30 | 99.36 | 284,752 | +2.46(+2.54%) |
Dec 12, 2023 | 96.41 | 97.68 | 95.98 | 96.90 | 191,566 | +0.15(+0.15%) |
Dec 11, 2023 | 96.11 | 97.11 | 95.63 | 96.75 | 180,190 | +0.80(+0.83%) |
Dec 08, 2023 | 96.18 | 97.00 | 95.29 | 95.95 | 205,785 | -1.07(-1.11%) |
Dec 07, 2023 | 95.83 | 98.09 | 95.40 | 97.03 | 288,069 | +1.59(+1.67%) |
Dec 06, 2023 | 94.05 | 96.19 | 94.05 | 95.43 | 368,980 | +2.34(+2.52%) |
Dec 05, 2023 | 92.74 | 93.12 | 91.69 | 93.09 | 308,887 | -0.03(-0.03%) |
Dec 04, 2023 | 92.27 | 93.17 | 91.72 | 93.12 | 314,937 | +0.52(+0.56%) |
Dec 01, 2023 | 91.46 | 93.10 | 90.81 | 92.60 | 198,221 | +1.45(+1.59%) |
Nov 30, 2023 | 91.10 | 91.58 | 89.81 | 91.15 | 242,510 | +0.46(+0.51%) |
Nov 29, 2023 | 91.87 | 92.20 | 90.45 | 90.69 | 289,549 | -0.39(-0.43%) |
Nov 28, 2023 | 91.28 | 91.55 | 89.93 | 91.08 | 385,050 | -0.44(-0.48%) |
Nov 27, 2023 | 91.40 | 92.00 | 90.77 | 91.52 | 189,031 | -0.18(-0.19%) |
Nov 24, 2023 | 92.29 | 92.91 | 91.36 | 91.70 | 100,336 | -0.12(-0.13%) |
Nov 22, 2023 | 92.31 | 93.42 | 91.02 | 91.81 | 292,342 | -0.01(-0.01%) |
Nov 21, 2023 | 92.12 | 92.12 | 90.45 | 91.82 | 345,588 | -0.44(-0.48%) |
Nov 20, 2023 | 92.80 | 93.22 | 91.54 | 92.26 | 357,014 | -0.54(-0.58%) |
Nov 17, 2023 | 93.63 | 94.41 | 92.37 | 92.80 | 345,197 | +0.20(+0.21%) |
Nov 16, 2023 | 93.43 | 96.07 | 91.58 | 92.60 | 664,358 | +1.99(+2.20%) |
Nov 15, 2023 | 89.79 | 92.36 | 89.68 | 90.61 | 476,615 | +1.43(+1.61%) |
Nov 14, 2023 | 87.98 | 89.46 | 87.27 | 89.18 | 402,998 | +3.84(+4.50%) |
Nov 13, 2023 | 85.83 | 86.08 | 84.72 | 85.34 | 280,760 | -0.53(-0.61%) |
Nov 10, 2023 | 86.37 | 86.92 | 84.65 | 85.86 | 354,899 | +0.12(+0.14%) |
Nov 09, 2023 | 87.57 | 88.81 | 85.45 | 85.75 | 487,308 | -1.54(-1.77%) |
Nov 08, 2023 | 86.10 | 87.48 | 85.54 | 87.29 | 389,004 | +2.17(+2.56%) |
Nov 07, 2023 | 84.70 | 85.57 | 83.69 | 85.11 | 263,884 | +0.87(+1.03%) |
Nov 06, 2023 | 85.65 | 86.75 | 83.56 | 84.25 | 250,368 | -0.86(-1.01%) |
Nov 03, 2023 | 81.98 | 86.32 | 81.98 | 85.10 | 532,611 | +4.41(+5.46%) |
Nov 02, 2023 | 80.63 | 81.14 | 79.43 | 80.70 | 206,139 | +0.80(+1.00%) |
Nov 01, 2023 | 79.78 | 80.15 | 78.67 | 79.90 | 173,224 | +0.26(+0.33%) |
Oct 31, 2023 | 78.97 | 79.95 | 78.14 | 79.63 | 165,653 | +0.19(+0.23%) |
Oct 30, 2023 | 78.51 | 80.11 | 77.99 | 79.45 | 209,478 | +2.33(+3.02%) |
Oct 27, 2023 | 78.35 | 78.60 | 76.19 | 77.12 | 256,922 | -1.14(-1.46%) |
Oct 26, 2023 | 78.07 | 79.33 | 77.60 | 78.26 | 190,814 | -0.48(-0.61%) |
Oct 25, 2023 | 79.70 | 80.33 | 78.32 | 78.74 | 149,553 | -1.22(-1.52%) |
Oct 24, 2023 | 80.00 | 80.67 | 79.46 | 79.95 | 187,928 | +0.09(+0.11%) |
Oct 23, 2023 | 78.18 | 80.58 | 77.83 | 79.87 | 291,493 | +0.94(+1.19%) |
Oct 20, 2023 | 78.99 | 79.65 | 78.03 | 78.93 | 184,247 | -0.40(-0.50%) |
Oct 19, 2023 | 80.61 | 81.03 | 79.13 | 79.33 | 292,183 | -0.99(-1.24%) |
Oct 18, 2023 | 82.39 | 83.68 | 80.05 | 80.33 | 393,010 | -3.31(-3.95%) |
Oct 17, 2023 | 82.88 | 84.09 | 82.02 | 83.63 | 249,626 | +0.23(+0.28%) |
Oct 16, 2023 | 82.16 | 83.40 | 81.44 | 83.40 | 241,373 | +1.20(+1.46%) |
Oct 13, 2023 | 83.15 | 83.74 | 81.39 | 82.20 | 366,172 | -1.01(-1.22%) |
Oct 12, 2023 | 84.92 | 85.78 | 82.37 | 83.21 | 374,753 | -1.56(-1.84%) |
Oct 11, 2023 | 83.54 | 85.82 | 82.69 | 84.77 | 435,686 | +2.53(+3.07%) |
Oct 10, 2023 | 82.39 | 83.59 | 82.06 | 82.25 | 319,744 | +0.42(+0.51%) |
Oct 09, 2023 | 81.44 | 81.88 | 80.23 | 81.83 | 488,829 | -1.01(-1.22%) |
Oct 06, 2023 | 80.83 | 83.40 | 80.19 | 82.84 | 368,132 | +1.40(+1.72%) |
Oct 05, 2023 | 83.00 | 84.11 | 80.65 | 81.44 | 276,433 | -1.51(-1.82%) |
Oct 04, 2023 | 81.67 | 83.91 | 81.67 | 82.95 | 462,812 | +1.64(+2.02%) |
Oct 03, 2023 | 83.88 | 84.61 | 80.59 | 81.31 | 587,768 | -2.92(-3.46%) |
Oct 02, 2023 | 86.60 | 87.45 | 83.29 | 84.23 | 439,462 | -2.69(-3.10%) |
Sep 29, 2023 | 87.30 | 87.65 | 86.47 | 86.92 | 381,788 | +0.65(+0.76%) |
Sep 28, 2023 | 85.20 | 87.09 | 85.03 | 86.26 | 387,284 | +0.98(+1.16%) |
Sep 27, 2023 | 85.77 | 86.95 | 85.11 | 85.28 | 586,312 | -0.50(-0.59%) |
Sep 26, 2023 | 83.94 | 86.02 | 83.65 | 85.78 | 406,986 | +1.29(+1.53%) |
Sep 25, 2023 | 84.60 | 84.95 | 84.28 | 84.49 | 335,216 | -0.84(-0.99%) |
Sep 22, 2023 | 87.15 | 87.44 | 85.28 | 85.33 | 376,353 | -1.74(-2.00%) |
Sep 21, 2023 | 89.90 | 90.03 | 87.01 | 87.07 | 513,252 | -3.42(-3.78%) |
Sep 20, 2023 | 91.08 | 92.26 | 90.39 | 90.49 | 336,317 | +0.11(+0.12%) |
Sep 19, 2023 | 90.92 | 90.92 | 89.76 | 90.38 | 299,422 | -1.01(-1.11%) |
Sep 18, 2023 | 91.05 | 92.18 | 90.82 | 91.40 | 453,554 | +0.86(+0.95%) |
Sep 15, 2023 | 92.76 | 93.12 | 90.15 | 90.54 | 616,630 | -2.51(-2.70%) |
Sep 14, 2023 | 93.95 | 94.06 | 92.34 | 93.05 | 486,003 | -0.05(-0.05%) |
Sep 13, 2023 | 94.08 | 95.22 | 93.03 | 93.10 | 383,967 | -1.80(-1.89%) |
Sep 12, 2023 | 95.71 | 97.50 | 94.80 | 94.89 | 380,405 | -0.66(-0.69%) |
Sep 11, 2023 | 96.57 | 97.16 | 95.29 | 95.55 | 384,635 | -0.76(-0.79%) |
Sep 08, 2023 | 95.97 | 96.59 | 94.52 | 96.31 | 1,380,227 | +0.35(+0.36%) |
Sep 07, 2023 | 96.14 | 97.54 | 95.83 | 95.97 | 339,070 | -0.65(-0.67%) |
Sep 06, 2023 | 97.32 | 99.66 | 96.52 | 96.61 | 338,260 | -1.58(-1.61%) |
Sep 05, 2023 | 98.16 | 99.19 | 96.56 | 98.20 | 584,919 | -0.38(-0.38%) |
Sep 01, 2023 | 98.52 | 99.89 | 97.17 | 98.57 | 641,096 | +0.31(+0.31%) |
Aug 31, 2023 | 101.45 | 101.68 | 98.09 | 98.27 | 557,829 | -2.85(-2.82%) |
Aug 30, 2023 | 98.69 | 101.45 | 98.43 | 101.12 | 466,217 | +1.74(+1.75%) |
Aug 29, 2023 | 96.71 | 100.43 | 96.71 | 99.38 | 381,404 | +2.74(+2.84%) |
Aug 28, 2023 | 95.84 | 97.45 | 95.84 | 96.63 | 414,692 | +1.10(+1.15%) |
Aug 25, 2023 | 95.01 | 95.91 | 93.81 | 95.53 | 449,075 | +0.73(+0.77%) |
Aug 24, 2023 | 95.27 | 97.06 | 94.75 | 94.80 | 453,115 | -0.83(-0.87%) |
Aug 23, 2023 | 94.30 | 96.47 | 93.99 | 95.63 | 378,527 | +1.02(+1.08%) |
Aug 22, 2023 | 94.46 | 95.47 | 93.86 | 94.60 | 742,442 | +0.29(+0.31%) |
Aug 21, 2023 | 92.45 | 94.41 | 92.40 | 94.31 | 504,623 | +1.90(+2.06%) |
Aug 18, 2023 | 90.75 | 92.91 | 90.75 | 92.41 | 525,604 | +0.77(+0.84%) |
Aug 17, 2023 | 91.67 | 92.40 | 90.97 | 91.64 | 3,119,658 | -0.15(-0.17%) |
Aug 16, 2023 | 92.51 | 94.25 | 91.60 | 91.79 | 1,016,792 | -0.77(-0.83%) |
Aug 15, 2023 | 94.45 | 95.24 | 92.04 | 92.56 | 726,077 | -2.23(-2.35%) |
Aug 14, 2023 | 93.83 | 96.78 | 93.59 | 94.80 | 825,994 | +0.41(+0.43%) |
Aug 11, 2023 | 96.53 | 97.93 | 94.39 | 94.39 | 686,983 | -1.93(-2.01%) |
Aug 10, 2023 | 102.56 | 105.50 | 95.43 | 96.32 | 1,655,671 | -5.54(-5.44%) |
Aug 09, 2023 | 106.16 | 106.38 | 101.74 | 101.86 | 691,839 | -3.42(-3.25%) |
Aug 08, 2023 | 104.85 | 105.94 | 104.16 | 105.28 | 647,034 | -0.39(-0.37%) |
Aug 07, 2023 | 106.60 | 107.89 | 104.81 | 105.67 | 657,943 | -0.55(-0.52%) |
Aug 04, 2023 | 107.74 | 108.89 | 106.06 | 106.22 | 437,940 | -1.14(-1.06%) |
Aug 03, 2023 | 109.11 | 110.66 | 107.20 | 107.36 | 523,773 | -2.58(-2.35%) |
Aug 02, 2023 | 109.33 | 111.08 | 108.19 | 109.94 | 456,409 | -0.46(-0.42%) |
Aug 01, 2023 | 113.07 | 114.23 | 110.38 | 110.40 | 694,713 | -3.63(-3.19%) |
Jul 31, 2023 | 115.47 | 117.11 | 113.42 | 114.03 | 777,280 | -0.87(-0.76%) |
Jul 28, 2023 | 115.27 | 115.84 | 114.22 | 114.90 | 526,539 | +0.50(+0.44%) |
Jul 27, 2023 | 114.93 | 116.04 | 114.10 | 114.40 | 786,202 | -0.98(-0.85%) |
Jul 26, 2023 | 114.64 | 116.08 | 114.03 | 115.38 | 416,932 | +0.73(+0.64%) |
Jul 25, 2023 | 114.21 | 115.15 | 112.72 | 114.64 | 645,836 | -0.13(-0.11%) |
Jul 24, 2023 | 113.18 | 115.32 | 113.18 | 114.77 | 672,006 | +0.61(+0.53%) |
Jul 21, 2023 | 116.37 | 116.37 | 113.24 | 114.16 | 426,396 | -1.53(-1.32%) |
Jul 20, 2023 | 114.83 | 116.74 | 114.32 | 115.69 | 4,428,764 | -0.23(-0.20%) |
Jul 19, 2023 | 113.37 | 115.95 | 112.60 | 115.92 | 627,369 | +2.18(+1.92%) |
Jul 18, 2023 | 111.40 | 113.97 | 110.84 | 113.73 | 528,706 | +1.93(+1.73%) |
Jul 17, 2023 | 108.42 | 111.90 | 107.34 | 111.80 | 1,891,454 | +2.62(+2.40%) |
Jul 14, 2023 | 112.86 | 112.86 | 108.91 | 109.18 | 2,999,268 | -1.43(-1.29%) |
Jul 13, 2023 | 106.28 | 110.62 | 105.23 | 110.61 | 771,848 | +6.64(+6.38%) |
Jul 12, 2023 | 107.49 | 107.59 | 103.97 | 103.98 | 491,250 | -2.65(-2.48%) |
Jul 11, 2023 | 107.94 | 108.22 | 106.03 | 106.62 | 319,340 | -0.53(-0.50%) |
Jul 10, 2023 | 105.73 | 107.66 | 105.73 | 107.16 | 288,602 | +0.70(+0.66%) |
Jul 07, 2023 | 105.32 | 107.29 | 105.32 | 106.45 | 380,152 | +1.04(+0.99%) |
Jul 06, 2023 | 108.37 | 108.99 | 105.41 | 105.41 | 764,765 | -3.84(-3.51%) |
Jul 05, 2023 | 107.42 | 109.42 | 106.91 | 109.24 | 432,859 | +1.55(+1.44%) |
Jul 03, 2023 | 109.74 | 110.11 | 107.69 | 107.70 | 285,537 | +0.85(+0.80%) |
Jun 30, 2023 | 105.67 | 107.86 | 104.99 | 106.85 | 364,641 | +1.78(+1.69%) |
Jun 29, 2023 | 103.98 | 105.98 | 103.80 | 105.07 | 354,484 | +1.72(+1.66%) |
Jun 28, 2023 | 104.60 | 105.14 | 103.06 | 103.35 | 425,035 | -1.81(-1.72%) |
Jun 27, 2023 | 103.94 | 106.18 | 103.58 | 105.16 | 410,608 | +2.12(+2.05%) |
Jun 26, 2023 | 107.00 | 108.27 | 102.65 | 103.04 | 476,268 | -3.67(-3.44%) |
Jun 23, 2023 | 106.15 | 107.22 | 105.34 | 106.71 | 2,350,310 | -0.01(-0.01%) |
Jun 22, 2023 | 105.83 | 106.82 | 105.06 | 106.72 | 506,697 | +0.08(+0.07%) |
Jun 21, 2023 | 105.70 | 107.32 | 105.13 | 106.64 | 447,630 | +1.33(+1.27%) |
Jun 20, 2023 | 106.82 | 107.27 | 104.22 | 105.31 | 652,332 | -2.24(-2.08%) |
Jun 16, 2023 | 108.61 | 109.08 | 107.08 | 107.55 | 411,762 | -1.24(-1.14%) |
Jun 15, 2023 | 108.88 | 110.12 | 108.34 | 108.79 | 286,759 | -0.73(-0.66%) |
Jun 14, 2023 | 107.92 | 110.61 | 107.84 | 109.51 | 694,820 | +2.30(+2.15%) |
Jun 13, 2023 | 106.88 | 107.88 | 106.88 | 107.21 | 289,354 | -0.18(-0.17%) |
Jun 12, 2023 | 108.53 | 109.18 | 106.42 | 107.40 | 646,587 | -0.69(-0.63%) |
Jun 09, 2023 | 107.44 | 109.05 | 107.44 | 108.08 | 591,082 | +0.64(+0.59%) |
Jun 08, 2023 | 109.03 | 109.99 | 107.25 | 107.44 | 332,143 | -0.72(-0.67%) |
Jun 07, 2023 | 107.21 | 109.08 | 107.21 | 108.17 | 564,636 | +1.32(+1.24%) |
Jun 06, 2023 | 103.90 | 107.28 | 103.57 | 106.85 | 585,399 | +2.78(+2.67%) |
Jun 05, 2023 | 103.87 | 104.36 | 102.84 | 104.06 | 482,624 | +0.16(+0.15%) |
Jun 02, 2023 | 103.95 | 105.19 | 103.30 | 103.91 | 272,039 | +1.08(+1.05%) |
Jun 01, 2023 | 101.57 | 103.05 | 101.11 | 102.83 | 291,559 | +1.31(+1.29%) |
May 31, 2023 | 102.42 | 102.68 | 100.84 | 101.51 | 333,722 | -1.13(-1.10%) |
May 30, 2023 | 104.62 | 105.44 | 102.19 | 102.64 | 302,109 | -0.91(-0.88%) |
May 26, 2023 | 102.60 | 104.23 | 101.95 | 103.55 | 366,101 | +1.04(+1.01%) |
May 25, 2023 | 99.04 | 103.29 | 99.04 | 102.52 | 400,005 | +3.77(+3.82%) |
May 24, 2023 | 99.66 | 100.19 | 98.07 | 98.75 | 445,932 | -1.12(-1.12%) |
May 23, 2023 | 99.23 | 101.58 | 99.11 | 99.87 | 792,112 | +0.42(+0.42%) |
May 22, 2023 | 101.72 | 101.99 | 99.32 | 99.45 | 318,562 | -1.59(-1.58%) |
May 19, 2023 | 102.46 | 102.50 | 100.33 | 101.04 | 340,644 | -1.03(-1.01%) |
May 18, 2023 | 100.89 | 103.07 | 100.89 | 102.07 | 568,050 | +1.30(+1.29%) |
May 17, 2023 | 102.25 | 102.25 | 100.72 | 100.77 | 603,095 | +0.76(+0.76%) |
May 16, 2023 | 101.23 | 101.83 | 99.90 | 100.01 | 394,864 | -1.22(-1.20%) |
May 15, 2023 | 101.39 | 101.39 | 99.51 | 101.23 | 412,410 | +0.82(+0.82%) |
May 12, 2023 | 103.52 | 103.52 | 98.68 | 100.41 | 606,253 | -0.99(-0.97%) |
May 11, 2023 | 96.13 | 102.78 | 95.12 | 101.39 | 1,584,769 | +9.68(+10.56%) |
May 10, 2023 | 91.38 | 92.30 | 90.11 | 91.71 | 426,365 | +0.80(+0.88%) |
May 09, 2023 | 89.90 | 92.28 | 89.89 | 90.91 | 463,225 | +0.88(+0.98%) |
May 08, 2023 | 89.11 | 90.48 | 89.04 | 90.03 | 442,323 | +1.26(+1.42%) |
May 05, 2023 | 86.97 | 88.92 | 86.81 | 88.77 | 417,298 | +2.92(+3.41%) |
May 04, 2023 | 88.99 | 89.04 | 85.44 | 85.85 | 514,742 | -3.49(-3.91%) |
May 03, 2023 | 87.01 | 90.55 | 86.53 | 89.34 | 521,881 | +3.22(+3.74%) |
May 02, 2023 | 87.01 | 87.39 | 85.19 | 86.12 | 341,239 | -1.68(-1.91%) |
May 01, 2023 | 86.22 | 88.18 | 85.65 | 87.80 | 278,205 | +1.19(+1.37%) |
Apr 28, 2023 | 83.89 | 86.81 | 83.73 | 86.61 | 329,808 | +2.19(+2.59%) |
Apr 27, 2023 | 82.69 | 84.44 | 82.56 | 84.42 | 235,929 | +1.95(+2.36%) |
Apr 26, 2023 | 84.34 | 84.34 | 82.42 | 82.47 | 230,977 | -1.79(-2.13%) |
Apr 25, 2023 | 84.33 | 84.84 | 83.54 | 84.27 | 230,908 | -0.73(-0.86%) |
Apr 24, 2023 | 85.13 | 85.48 | 84.41 | 85.00 | 221,866 | +0.17(+0.20%) |
Apr 21, 2023 | 86.02 | 86.38 | 84.56 | 84.82 | 184,164 | -1.18(-1.37%) |
Apr 20, 2023 | 87.26 | 87.33 | 85.50 | 86.00 | 275,320 | -1.76(-2.01%) |
Apr 19, 2023 | 87.56 | 88.25 | 86.52 | 87.77 | 287,195 | -0.23(-0.26%) |
Apr 18, 2023 | 88.38 | 89.22 | 87.54 | 88.00 | 288,502 | +0.11(+0.12%) |
Apr 17, 2023 | 88.32 | 89.47 | 87.47 | 87.89 | 226,207 | +0.16(+0.19%) |
Apr 14, 2023 | 85.51 | 88.43 | 85.51 | 87.73 | 570,009 | +2.84(+3.34%) |
Apr 13, 2023 | 84.38 | 85.94 | 82.82 | 84.89 | 322,561 | +2.02(+2.44%) |
Apr 12, 2023 | 84.13 | 84.35 | 82.14 | 82.87 | 375,647 | -1.14(-1.36%) |
Apr 11, 2023 | 83.52 | 84.63 | 82.97 | 84.01 | 280,543 | +0.69(+0.83%) |
Apr 10, 2023 | 84.19 | 84.61 | 82.97 | 83.32 | 421,597 | -1.01(-1.19%) |
Apr 06, 2023 | 84.49 | 84.71 | 83.55 | 84.33 | 325,478 | +0.15(+0.18%) |
Apr 05, 2023 | 84.92 | 84.92 | 82.68 | 84.17 | 345,014 | -0.37(-0.44%) |
Apr 04, 2023 | 85.41 | 85.73 | 84.10 | 84.55 | 206,206 | -0.32(-0.37%) |
Apr 03, 2023 | 87.06 | 87.49 | 84.70 | 84.86 | 298,428 | -2.88(-3.28%) |
Mar 31, 2023 | 88.42 | 88.92 | 86.45 | 87.74 | 374,583 | -0.08(-0.09%) |
Mar 30, 2023 | 87.23 | 88.24 | 86.37 | 87.82 | 334,514 | +1.71(+1.99%) |
Mar 29, 2023 | 86.53 | 86.68 | 84.77 | 86.11 | 285,331 | +0.09(+0.11%) |
Mar 28, 2023 | 84.27 | 86.26 | 84.27 | 86.01 | 220,534 | +1.73(+2.05%) |
Mar 27, 2023 | 84.34 | 85.02 | 83.38 | 84.28 | 387,014 | +1.15(+1.38%) |
Mar 24, 2023 | 82.13 | 83.77 | 81.00 | 83.13 | 562,218 | -0.59(-0.70%) |
Mar 23, 2023 | 84.17 | 85.83 | 82.97 | 83.72 | 600,444 | -0.09(-0.10%) |
Mar 22, 2023 | 85.01 | 85.74 | 83.58 | 83.81 | 530,952 | -1.18(-1.39%) |
Mar 21, 2023 | 84.10 | 85.44 | 84.07 | 84.99 | 215,478 | +2.38(+2.88%) |
Mar 20, 2023 | 82.69 | 83.66 | 81.82 | 82.61 | 413,578 | +1.01(+1.23%) |
Mar 17, 2023 | 83.04 | 83.10 | 81.58 | 81.60 | 324,458 | -2.16(-2.57%) |
Mar 16, 2023 | 80.29 | 84.01 | 80.29 | 83.76 | 323,526 | +2.71(+3.34%) |
Mar 15, 2023 | 84.21 | 84.99 | 79.12 | 81.05 | 841,165 | -5.47(-6.32%) |
Mar 14, 2023 | 86.21 | 87.97 | 84.88 | 86.52 | 595,525 | +1.26(+1.48%) |
Mar 13, 2023 | 86.67 | 87.29 | 85.25 | 85.26 | 347,148 | -3.36(-3.80%) |
Mar 10, 2023 | 89.73 | 89.98 | 87.33 | 88.62 | 487,956 | -0.82(-0.91%) |
Mar 09, 2023 | 92.01 | 93.22 | 89.38 | 89.44 | 345,298 | -2.57(-2.80%) |
Mar 08, 2023 | 91.28 | 92.16 | 90.78 | 92.02 | 264,964 | +1.26(+1.39%) |
Mar 07, 2023 | 90.45 | 92.39 | 90.09 | 90.75 | 598,308 | +0.70(+0.78%) |
Mar 06, 2023 | 90.51 | 91.75 | 89.99 | 90.05 | 431,179 | -0.12(-0.14%) |
Mar 03, 2023 | 90.25 | 91.02 | 89.37 | 90.17 | 374,040 | +0.68(+0.76%) |
Mar 02, 2023 | 88.01 | 89.83 | 87.48 | 89.49 | 931,121 | +0.66(+0.74%) |
Mar 01, 2023 | 87.81 | 89.20 | 87.77 | 88.83 | 603,575 | +1.09(+1.25%) |
Feb 28, 2023 | 86.34 | 88.80 | 85.93 | 87.74 | 317,044 | +1.23(+1.42%) |
Feb 27, 2023 | 87.13 | 87.66 | 86.01 | 86.52 | 360,941 | +0.16(+0.19%) |
Feb 24, 2023 | 84.97 | 86.43 | 84.93 | 86.35 | 286,663 | +0.62(+0.72%) |
Feb 23, 2023 | 86.51 | 86.94 | 84.50 | 85.74 | 491,646 | -0.04(-0.04%) |
Feb 22, 2023 | 86.65 | 87.65 | 85.57 | 85.77 | 357,867 | -1.41(-1.61%) |
Feb 21, 2023 | 87.65 | 88.31 | 85.79 | 87.18 | 360,582 | -1.27(-1.44%) |
Feb 17, 2023 | 89.68 | 89.83 | 87.85 | 88.45 | 490,648 | +0.19(+0.22%) |
Feb 16, 2023 | 92.15 | 92.15 | 87.11 | 88.26 | 655,593 | -2.95(-3.23%) |
Feb 15, 2023 | 89.75 | 91.44 | 89.38 | 91.21 | 448,981 | +0.53(+0.59%) |
Feb 14, 2023 | 87.30 | 91.62 | 86.49 | 90.68 | 675,799 | +2.86(+3.26%) |
Feb 13, 2023 | 87.17 | 89.11 | 86.33 | 87.82 | 378,352 | +0.78(+0.90%) |
Feb 10, 2023 | 86.20 | 87.31 | 84.67 | 87.04 | 393,346 | +0.20(+0.23%) |
Feb 09, 2023 | 88.89 | 89.21 | 86.69 | 86.84 | 277,151 | -1.83(-2.07%) |
Feb 08, 2023 | 88.58 | 89.01 | 87.31 | 88.67 | 382,287 | +0.34(+0.39%) |
Feb 07, 2023 | 87.33 | 88.96 | 86.38 | 88.33 | 344,353 | +0.77(+0.88%) |
Feb 06, 2023 | 84.56 | 87.56 | 83.90 | 87.56 | 555,045 | +3.12(+3.69%) |
Feb 03, 2023 | 87.08 | 87.42 | 83.34 | 84.44 | 956,252 | -3.84(-4.35%) |
Feb 02, 2023 | 87.03 | 89.70 | 86.78 | 88.28 | 847,283 | +1.17(+1.34%) |