Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 102.32 | 104.47 | 102.32 | 104.17 | 105,318 | +1.53(+1.49%) |
Nov 29, 2023 | 103.27 | 104.31 | 102.55 | 102.64 | 79,132 | -0.98(-0.95%) |
Nov 28, 2023 | 105.39 | 105.39 | 103.62 | 103.62 | 70,482 | -1.78(-1.69%) |
Nov 27, 2023 | 106.05 | 107.03 | 105.40 | 105.40 | 78,831 | -0.08(-0.08%) |
Nov 24, 2023 | 104.65 | 105.79 | 104.65 | 105.48 | 22,235 | +0.50(+0.48%) |
Nov 22, 2023 | 105.41 | 106.70 | 104.61 | 104.98 | 79,424 | +0.10(+0.10%) |
Nov 21, 2023 | 105.23 | 105.99 | 104.58 | 104.88 | 102,435 | -0.35(-0.33%) |
Nov 20, 2023 | 105.70 | 106.35 | 104.95 | 105.23 | 90,846 | -1.10(-1.03%) |
Nov 17, 2023 | 106.47 | 107.60 | 105.70 | 106.33 | 152,999 | +0.67(+0.63%) |
Nov 16, 2023 | 105.87 | 107.58 | 104.98 | 105.66 | 294,128 | -0.18(-0.17%) |
Nov 15, 2023 | 107.80 | 109.44 | 105.55 | 105.84 | 124,438 | -2.53(-2.33%) |
Nov 14, 2023 | 109.59 | 109.72 | 104.72 | 108.37 | 137,001 | -0.01(-0.01%) |
Nov 13, 2023 | 103.76 | 108.79 | 103.76 | 108.38 | 186,988 | +3.87(+3.70%) |
Nov 10, 2023 | 104.53 | 105.83 | 104.04 | 104.51 | 120,032 | -0.02(-0.02%) |
Nov 09, 2023 | 103.34 | 105.29 | 102.81 | 104.53 | 149,227 | +1.88(+1.83%) |
Nov 08, 2023 | 102.60 | 103.60 | 101.68 | 102.65 | 69,288 | -0.42(-0.41%) |
Nov 07, 2023 | 102.45 | 104.26 | 100.52 | 103.07 | 112,000 | +0.03(+0.03%) |
Nov 06, 2023 | 101.80 | 103.11 | 101.18 | 103.04 | 110,553 | +1.64(+1.62%) |
Nov 03, 2023 | 107.05 | 113.31 | 99.54 | 101.40 | 237,546 | +1.86(+1.87%) |
Nov 02, 2023 | 100.61 | 101.30 | 98.41 | 99.54 | 188,284 | -0.87(-0.87%) |
Nov 01, 2023 | 98.37 | 100.83 | 98.28 | 100.41 | 121,466 | +1.05(+1.06%) |
Oct 31, 2023 | 98.19 | 99.48 | 97.86 | 99.36 | 110,216 | +1.68(+1.72%) |
Oct 30, 2023 | 99.28 | 99.28 | 97.57 | 97.68 | 72,835 | -0.44(-0.45%) |
Oct 27, 2023 | 99.13 | 99.13 | 94.00 | 98.12 | 118,818 | -1.34(-1.35%) |
Oct 26, 2023 | 97.70 | 99.81 | 97.70 | 99.46 | 99,056 | +1.80(+1.84%) |
Oct 25, 2023 | 97.95 | 98.85 | 97.28 | 97.66 | 97,655 | -0.71(-0.72%) |
Oct 24, 2023 | 98.56 | 99.41 | 96.92 | 98.37 | 113,713 | +0.39(+0.40%) |
Oct 23, 2023 | 99.51 | 99.97 | 97.60 | 97.98 | 84,626 | -1.25(-1.26%) |
Oct 20, 2023 | 101.70 | 101.91 | 99.08 | 99.23 | 116,102 | -2.08(-2.05%) |
Oct 19, 2023 | 101.65 | 102.59 | 100.77 | 101.31 | 78,200 | -0.64(-0.63%) |
Oct 18, 2023 | 103.94 | 103.94 | 101.95 | 101.95 | 129,735 | -2.16(-2.07%) |
Oct 17, 2023 | 102.38 | 105.25 | 102.38 | 104.11 | 145,774 | +1.41(+1.37%) |
Oct 16, 2023 | 103.70 | 105.18 | 102.60 | 102.70 | 127,560 | -0.79(-0.76%) |
Oct 13, 2023 | 104.31 | 104.42 | 103.00 | 103.49 | 41,921 | -1.03(-0.99%) |
Oct 12, 2023 | 105.88 | 106.29 | 103.37 | 104.52 | 77,677 | -1.10(-1.04%) |
Oct 11, 2023 | 104.64 | 106.12 | 103.50 | 105.62 | 96,189 | +1.15(+1.10%) |
Oct 10, 2023 | 104.83 | 106.19 | 104.45 | 104.47 | 152,750 | +0.07(+0.07%) |
Oct 09, 2023 | 102.98 | 104.77 | 102.98 | 104.40 | 66,481 | +1.62(+1.58%) |
Oct 06, 2023 | 100.26 | 102.90 | 100.26 | 102.78 | 101,631 | +2.05(+2.04%) |
Oct 05, 2023 | 101.24 | 102.75 | 100.70 | 100.73 | 103,621 | -0.34(-0.34%) |
Oct 04, 2023 | 101.92 | 102.62 | 100.27 | 101.07 | 157,711 | -1.16(-1.13%) |
Oct 03, 2023 | 103.17 | 103.98 | 101.57 | 102.23 | 79,701 | -1.11(-1.07%) |
Oct 02, 2023 | 103.40 | 105.16 | 103.01 | 103.34 | 109,966 | -0.82(-0.79%) |
Sep 29, 2023 | 104.48 | 104.94 | 103.36 | 104.16 | 90,719 | +0.09(+0.09%) |
Sep 28, 2023 | 105.67 | 105.69 | 103.44 | 104.07 | 74,020 | -1.42(-1.35%) |
Sep 27, 2023 | 104.99 | 105.49 | 103.54 | 105.49 | 67,441 | +1.64(+1.58%) |
Sep 26, 2023 | 105.13 | 105.50 | 102.37 | 103.85 | 82,381 | -1.43(-1.36%) |
Sep 25, 2023 | 102.18 | 105.32 | 103.72 | 105.28 | 147,520 | +3.07(+3.00%) |
Sep 22, 2023 | 105.93 | 106.56 | 102.07 | 102.21 | 174,011 | -3.81(-3.59%) |
Sep 21, 2023 | 105.53 | 107.44 | 104.01 | 106.02 | 217,755 | +0.49(+0.46%) |
Sep 20, 2023 | 103.57 | 106.20 | 103.57 | 105.53 | 165,884 | +2.39(+2.32%) |
Sep 19, 2023 | 102.84 | 103.61 | 102.03 | 103.14 | 149,074 | +0.75(+0.73%) |
Sep 18, 2023 | 100.34 | 102.62 | 100.29 | 102.39 | 114,804 | +3.32(+3.35%) |
Sep 15, 2023 | 100.68 | 100.85 | 98.99 | 99.07 | 171,009 | -1.50(-1.49%) |
Sep 14, 2023 | 99.08 | 100.65 | 99.03 | 100.57 | 93,775 | +2.09(+2.12%) |
Sep 13, 2023 | 100.26 | 100.26 | 97.07 | 98.48 | 148,584 | -2.11(-2.10%) |
Sep 12, 2023 | 100.08 | 101.00 | 99.55 | 100.59 | 86,194 | +0.44(+0.44%) |
Sep 11, 2023 | 99.06 | 101.33 | 99.06 | 100.15 | 99,723 | +0.89(+0.90%) |
Sep 08, 2023 | 99.30 | 99.67 | 99.09 | 99.26 | 79,645 | +0.01(+0.01%) |
Sep 07, 2023 | 99.64 | 100.74 | 98.79 | 99.25 | 124,424 | -0.51(-0.51%) |
Sep 06, 2023 | 100.43 | 101.77 | 99.43 | 99.76 | 93,858 | -0.33(-0.33%) |
Sep 05, 2023 | 100.79 | 100.86 | 98.72 | 100.09 | 88,110 | -0.70(-0.69%) |
Sep 01, 2023 | 100.07 | 102.02 | 100.07 | 100.79 | 124,546 | +0.84(+0.84%) |
Aug 31, 2023 | 100.26 | 100.62 | 99.44 | 99.95 | 82,625 | -0.39(-0.39%) |
Aug 30, 2023 | 99.65 | 101.47 | 99.65 | 100.34 | 100,777 | +0.95(+0.96%) |
Aug 29, 2023 | 98.64 | 100.00 | 98.36 | 99.39 | 73,370 | +0.53(+0.54%) |
Aug 28, 2023 | 98.85 | 99.47 | 98.16 | 98.86 | 69,043 | +0.23(+0.23%) |
Aug 25, 2023 | 99.00 | 99.50 | 97.50 | 98.63 | 73,282 | -0.32(-0.32%) |
Aug 24, 2023 | 97.18 | 99.24 | 97.18 | 98.95 | 81,686 | +1.79(+1.84%) |
Aug 23, 2023 | 96.29 | 97.39 | 96.08 | 97.16 | 102,135 | +0.89(+0.92%) |
Aug 22, 2023 | 96.08 | 96.86 | 95.84 | 96.27 | 142,169 | +0.29(+0.30%) |
Aug 21, 2023 | 97.12 | 97.38 | 95.74 | 95.98 | 111,212 | -1.16(-1.19%) |
Aug 18, 2023 | 96.24 | 97.44 | 96.08 | 97.14 | 204,066 | +0.47(+0.49%) |
Aug 17, 2023 | 99.27 | 99.87 | 96.62 | 96.67 | 144,469 | -2.94(-2.95%) |
Aug 16, 2023 | 100.86 | 101.58 | 99.30 | 99.61 | 157,396 | -1.28(-1.27%) |
Aug 15, 2023 | 99.87 | 101.26 | 98.87 | 100.89 | 60,023 | +0.83(+0.83%) |
Aug 14, 2023 | 97.86 | 100.28 | 97.47 | 100.06 | 138,087 | +1.94(+1.98%) |
Aug 11, 2023 | 97.74 | 99.00 | 97.72 | 98.12 | 155,558 | +0.48(+0.49%) |
Aug 10, 2023 | 98.15 | 99.36 | 96.72 | 97.64 | 114,549 | -0.40(-0.41%) |
Aug 09, 2023 | 99.57 | 99.77 | 97.63 | 98.04 | 150,196 | -1.70(-1.70%) |
Aug 08, 2023 | 100.69 | 101.42 | 99.70 | 99.74 | 103,122 | -1.82(-1.79%) |
Aug 07, 2023 | 99.47 | 101.65 | 98.48 | 101.56 | 65,714 | +2.09(+2.10%) |
Aug 04, 2023 | 100.80 | 104.56 | 99.34 | 99.47 | 105,386 | -1.66(-1.64%) |
Aug 03, 2023 | 99.94 | 101.67 | 98.00 | 101.13 | 120,409 | +0.93(+0.93%) |
Aug 02, 2023 | 97.58 | 101.27 | 97.42 | 100.20 | 177,374 | +2.26(+2.31%) |
Aug 01, 2023 | 93.00 | 98.13 | 92.53 | 97.94 | 202,708 | +3.37(+3.56%) |
Jul 31, 2023 | 93.88 | 97.60 | 93.88 | 94.57 | 171,685 | +0.92(+0.98%) |
Jul 28, 2023 | 87.22 | 94.64 | 87.22 | 93.65 | 415,691 | +14.36(+18.11%) |
Jul 27, 2023 | 81.48 | 81.48 | 77.99 | 79.29 | 226,861 | -1.70(-2.10%) |
Jul 26, 2023 | 83.53 | 83.71 | 80.99 | 80.99 | 62,227 | -2.59(-3.10%) |
Jul 25, 2023 | 82.70 | 83.89 | 82.19 | 83.58 | 104,958 | +0.75(+0.91%) |
Jul 24, 2023 | 84.02 | 84.02 | 82.76 | 82.83 | 59,247 | -0.87(-1.04%) |
Jul 21, 2023 | 85.33 | 85.43 | 83.56 | 83.70 | 73,479 | -1.13(-1.33%) |
Jul 20, 2023 | 84.26 | 85.09 | 83.47 | 84.83 | 79,913 | +0.79(+0.94%) |
Jul 19, 2023 | 84.35 | 84.83 | 83.53 | 84.04 | 82,405 | -0.46(-0.54%) |
Jul 18, 2023 | 83.98 | 85.10 | 83.70 | 84.50 | 96,239 | +0.23(+0.27%) |
Jul 17, 2023 | 83.07 | 85.00 | 83.07 | 84.27 | 91,823 | +1.11(+1.33%) |
Jul 14, 2023 | 81.51 | 83.34 | 81.05 | 83.16 | 87,653 | +1.74(+2.14%) |
Jul 13, 2023 | 81.19 | 81.84 | 80.98 | 81.42 | 77,430 | +0.35(+0.43%) |
Jul 12, 2023 | 83.81 | 83.81 | 80.90 | 81.07 | 107,822 | -1.82(-2.20%) |
Jul 11, 2023 | 82.92 | 83.95 | 82.52 | 82.89 | 109,854 | +0.38(+0.46%) |
Jul 10, 2023 | 82.48 | 83.73 | 82.31 | 82.51 | 79,346 | +0.28(+0.34%) |
Jul 07, 2023 | 83.58 | 83.79 | 82.13 | 82.23 | 84,661 | -1.53(-1.83%) |
Jul 06, 2023 | 83.98 | 84.96 | 83.19 | 83.76 | 56,890 | -0.84(-0.99%) |
Jul 05, 2023 | 84.71 | 84.95 | 84.11 | 84.60 | 53,580 | -0.59(-0.69%) |
Jul 03, 2023 | 84.67 | 85.81 | 84.54 | 85.19 | 54,643 | +0.28(+0.33%) |
Jun 30, 2023 | 83.88 | 85.42 | 83.46 | 84.91 | 137,288 | +1.71(+2.06%) |
Jun 29, 2023 | 82.21 | 84.36 | 82.11 | 83.20 | 105,509 | +0.98(+1.19%) |
Jun 28, 2023 | 83.06 | 83.17 | 81.38 | 82.22 | 119,363 | -0.99(-1.19%) |
Jun 27, 2023 | 84.38 | 84.69 | 83.13 | 83.21 | 83,030 | -0.68(-0.81%) |
Jun 26, 2023 | 83.48 | 84.52 | 83.12 | 83.89 | 95,857 | -0.09(-0.11%) |
Jun 23, 2023 | 85.22 | 86.29 | 82.87 | 83.98 | 506,489 | -1.95(-2.27%) |
Jun 22, 2023 | 83.73 | 85.97 | 83.33 | 85.93 | 116,178 | +2.12(+2.53%) |
Jun 21, 2023 | 83.64 | 83.96 | 83.26 | 83.81 | 154,170 | +0.34(+0.41%) |
Jun 20, 2023 | 84.71 | 84.71 | 83.23 | 83.47 | 201,583 | -1.20(-1.42%) |
Jun 16, 2023 | 84.37 | 85.42 | 84.19 | 84.67 | 232,190 | +1.01(+1.21%) |
Jun 15, 2023 | 83.17 | 83.79 | 80.50 | 83.66 | 143,126 | +0.20(+0.24%) |
Jun 14, 2023 | 84.04 | 84.71 | 83.05 | 83.46 | 128,697 | -0.73(-0.87%) |
Jun 13, 2023 | 83.97 | 84.54 | 83.40 | 84.19 | 80,284 | +0.39(+0.47%) |
Jun 12, 2023 | 83.90 | 84.65 | 83.67 | 83.80 | 87,986 | -0.31(-0.37%) |
Jun 09, 2023 | 83.87 | 84.98 | 82.47 | 84.11 | 145,381 | +0.10(+0.12%) |
Jun 08, 2023 | 84.73 | 85.31 | 83.86 | 84.01 | 96,853 | -1.12(-1.32%) |
Jun 07, 2023 | 83.25 | 85.78 | 81.11 | 85.13 | 105,696 | +2.30(+2.78%) |
Jun 06, 2023 | 81.85 | 83.20 | 81.45 | 82.83 | 103,816 | +0.93(+1.14%) |
Jun 05, 2023 | 82.66 | 82.99 | 80.95 | 81.90 | 117,164 | -1.25(-1.50%) |
Jun 02, 2023 | 81.52 | 83.29 | 80.94 | 83.15 | 112,994 | +2.44(+3.02%) |
Jun 01, 2023 | 80.89 | 82.12 | 80.63 | 80.71 | 137,656 | -0.57(-0.70%) |
May 31, 2023 | 81.74 | 82.81 | 80.80 | 81.28 | 82,069 | -0.67(-0.82%) |
May 30, 2023 | 81.52 | 82.69 | 81.20 | 81.95 | 57,354 | +0.23(+0.28%) |
May 26, 2023 | 80.37 | 82.47 | 80.37 | 81.72 | 103,298 | +1.10(+1.36%) |
May 25, 2023 | 82.77 | 84.45 | 79.98 | 80.62 | 102,396 | -2.56(-3.08%) |
May 24, 2023 | 83.17 | 84.71 | 82.96 | 83.18 | 176,105 | -0.01(-0.01%) |
May 23, 2023 | 83.10 | 84.55 | 82.44 | 83.19 | 111,088 | -0.13(-0.16%) |
May 22, 2023 | 81.12 | 83.39 | 80.58 | 83.32 | 149,841 | +2.27(+2.80%) |
May 19, 2023 | 80.45 | 81.22 | 80.25 | 81.05 | 83,931 | +1.16(+1.45%) |
May 18, 2023 | 80.06 | 80.58 | 79.74 | 79.89 | 117,693 | -0.48(-0.60%) |
May 17, 2023 | 81.00 | 81.06 | 80.30 | 80.37 | 81,491 | -0.19(-0.24%) |
May 16, 2023 | 81.08 | 81.45 | 78.31 | 80.56 | 69,746 | -0.52(-0.64%) |
May 15, 2023 | 80.52 | 81.53 | 79.84 | 81.08 | 102,215 | +0.56(+0.70%) |
May 12, 2023 | 80.71 | 82.16 | 80.04 | 80.52 | 145,142 | -0.13(-0.16%) |
May 11, 2023 | 79.10 | 81.13 | 78.38 | 80.65 | 140,603 | +0.98(+1.23%) |
May 10, 2023 | 78.83 | 81.30 | 78.30 | 79.67 | 217,818 | +1.27(+1.62%) |
May 09, 2023 | 76.72 | 79.94 | 76.17 | 78.40 | 201,135 | +1.61(+2.10%) |
May 08, 2023 | 73.21 | 77.55 | 73.21 | 76.79 | 290,509 | +3.53(+4.82%) |
May 05, 2023 | 71.64 | 73.83 | 70.66 | 73.26 | 201,531 | +1.87(+2.62%) |
May 04, 2023 | 74.36 | 74.36 | 70.79 | 71.39 | 232,025 | -3.54(-4.72%) |
May 03, 2023 | 86.17 | 87.44 | 74.64 | 74.93 | 497,302 | -10.23(-12.01%) |
May 02, 2023 | 85.32 | 85.52 | 83.59 | 85.16 | 351,591 | -0.56(-0.65%) |
May 01, 2023 | 84.66 | 85.86 | 84.66 | 85.72 | 141,132 | +0.93(+1.10%) |
Apr 28, 2023 | 83.52 | 85.01 | 83.10 | 84.79 | 147,574 | +0.81(+0.96%) |
Apr 27, 2023 | 82.35 | 85.69 | 82.35 | 83.98 | 222,486 | +1.43(+1.73%) |
Apr 26, 2023 | 81.81 | 83.00 | 80.45 | 82.55 | 140,327 | +0.19(+0.23%) |
Apr 25, 2023 | 81.88 | 82.78 | 81.14 | 82.36 | 126,478 | -0.01(-0.01%) |
Apr 24, 2023 | 83.16 | 83.79 | 82.10 | 82.37 | 57,076 | -0.95(-1.14%) |
Apr 21, 2023 | 83.04 | 83.40 | 82.41 | 83.32 | 56,913 | +0.20(+0.24%) |
Apr 20, 2023 | 83.48 | 84.24 | 82.89 | 83.12 | 81,675 | -0.36(-0.43%) |
Apr 19, 2023 | 84.47 | 84.47 | 83.31 | 83.48 | 61,968 | -0.64(-0.76%) |
Apr 18, 2023 | 83.25 | 84.27 | 82.77 | 84.12 | 164,536 | +0.88(+1.06%) |
Apr 17, 2023 | 83.07 | 83.33 | 82.53 | 83.24 | 54,879 | +0.41(+0.49%) |
Apr 14, 2023 | 83.00 | 83.48 | 82.12 | 82.83 | 88,364 | -0.20(-0.24%) |
Apr 13, 2023 | 82.08 | 83.48 | 81.33 | 83.03 | 222,003 | +1.24(+1.52%) |
Apr 12, 2023 | 80.58 | 82.00 | 79.38 | 81.79 | 62,861 | +1.32(+1.64%) |
Apr 11, 2023 | 80.52 | 80.94 | 79.51 | 80.47 | 95,801 | +0.29(+0.36%) |
Apr 10, 2023 | 79.19 | 80.33 | 79.19 | 80.18 | 70,732 | +0.61(+0.77%) |
Apr 06, 2023 | 80.56 | 80.91 | 77.40 | 79.57 | 75,578 | -0.89(-1.11%) |
Apr 05, 2023 | 79.98 | 80.58 | 79.37 | 80.46 | 87,722 | +0.21(+0.26%) |
Apr 04, 2023 | 80.56 | 81.41 | 79.59 | 80.25 | 91,941 | -0.62(-0.77%) |
Apr 03, 2023 | 80.29 | 81.55 | 80.02 | 80.87 | 146,096 | +0.50(+0.62%) |
Mar 31, 2023 | 79.93 | 80.90 | 79.93 | 80.37 | 134,659 | +0.54(+0.68%) |
Mar 30, 2023 | 79.95 | 80.60 | 79.39 | 79.83 | 101,325 | +0.06(+0.08%) |
Mar 29, 2023 | 81.23 | 81.98 | 79.70 | 79.77 | 128,392 | -1.09(-1.35%) |
Mar 28, 2023 | 79.92 | 81.10 | 79.40 | 80.86 | 114,718 | +0.72(+0.90%) |
Mar 27, 2023 | 78.97 | 80.22 | 78.25 | 80.14 | 145,495 | +1.84(+2.35%) |
Mar 24, 2023 | 75.17 | 78.33 | 75.05 | 78.30 | 133,809 | +2.66(+3.52%) |
Mar 23, 2023 | 75.57 | 76.36 | 74.66 | 75.64 | 124,354 | +0.11(+0.15%) |
Mar 22, 2023 | 77.04 | 77.77 | 75.33 | 75.53 | 118,366 | -1.52(-1.97%) |
Mar 21, 2023 | 75.43 | 77.20 | 75.43 | 77.05 | 144,331 | +2.27(+3.04%) |
Mar 20, 2023 | 75.43 | 76.53 | 74.73 | 74.78 | 147,732 | -0.39(-0.52%) |
Mar 17, 2023 | 75.35 | 76.50 | 74.22 | 75.17 | 323,859 | -0.37(-0.49%) |
Mar 16, 2023 | 74.21 | 75.95 | 73.66 | 75.54 | 99,290 | +0.67(+0.89%) |
Mar 15, 2023 | 75.18 | 75.98 | 72.86 | 74.87 | 146,562 | -1.57(-2.05%) |
Mar 14, 2023 | 75.15 | 77.59 | 75.15 | 76.44 | 113,018 | +2.17(+2.92%) |
Mar 13, 2023 | 75.32 | 76.63 | 73.94 | 74.27 | 127,633 | -1.69(-2.22%) |
Mar 10, 2023 | 76.97 | 76.97 | 75.43 | 75.96 | 131,010 | -1.59(-2.05%) |
Mar 09, 2023 | 77.39 | 78.03 | 76.61 | 77.55 | 118,827 | +0.34(+0.44%) |
Mar 08, 2023 | 77.88 | 78.10 | 76.88 | 77.21 | 161,525 | -0.78(-0.99%) |
Mar 07, 2023 | 80.13 | 80.14 | 77.85 | 77.98 | 122,996 | -1.83(-2.30%) |
Mar 06, 2023 | 79.65 | 80.35 | 79.01 | 79.82 | 135,573 | -0.39(-0.49%) |
Mar 03, 2023 | 81.00 | 82.51 | 79.04 | 80.21 | 303,917 | -2.61(-3.15%) |
Mar 02, 2023 | 82.19 | 82.87 | 80.38 | 82.82 | 255,581 | +1.28(+1.57%) |
Mar 01, 2023 | 70.56 | 82.25 | 70.56 | 81.54 | 418,039 | +11.35(+16.17%) |
Feb 28, 2023 | 69.98 | 71.28 | 69.98 | 70.19 | 174,561 | -0.15(-0.21%) |
Feb 27, 2023 | 70.67 | 72.33 | 70.33 | 70.34 | 90,921 | -0.16(-0.23%) |
Feb 24, 2023 | 69.93 | 70.66 | 69.86 | 70.50 | 113,120 | +0.06(+0.09%) |
Feb 23, 2023 | 70.91 | 71.65 | 70.28 | 70.44 | 113,404 | -0.29(-0.41%) |
Feb 22, 2023 | 70.48 | 71.77 | 70.26 | 70.73 | 248,039 | -0.04(-0.06%) |
Feb 21, 2023 | 69.72 | 71.04 | 69.72 | 70.77 | 235,692 | +0.64(+0.91%) |
Feb 17, 2023 | 69.08 | 70.36 | 68.81 | 70.13 | 156,447 | +1.41(+2.05%) |
Feb 16, 2023 | 67.03 | 69.02 | 66.71 | 68.72 | 423,348 | +1.05(+1.55%) |
Feb 15, 2023 | 67.51 | 68.41 | 66.52 | 67.67 | 196,174 | +0.14(+0.21%) |
Feb 14, 2023 | 69.03 | 69.62 | 67.31 | 67.53 | 161,259 | -1.76(-2.54%) |
Feb 13, 2023 | 68.98 | 69.73 | 68.60 | 69.29 | 97,744 | +0.41(+0.60%) |
Feb 10, 2023 | 69.22 | 69.59 | 68.84 | 68.88 | 113,367 | -0.53(-0.76%) |
Feb 09, 2023 | 69.88 | 70.64 | 68.98 | 69.41 | 85,174 | -0.24(-0.34%) |
Feb 08, 2023 | 70.17 | 71.05 | 69.46 | 69.65 | 104,712 | -0.60(-0.85%) |
Feb 07, 2023 | 69.25 | 70.42 | 68.62 | 70.25 | 189,148 | +0.75(+1.08%) |
Feb 06, 2023 | 70.42 | 70.70 | 68.89 | 69.50 | 105,560 | -0.89(-1.26%) |
Feb 03, 2023 | 69.56 | 70.97 | 69.49 | 70.39 | 115,428 | +0.72(+1.03%) |
Feb 02, 2023 | 68.98 | 69.87 | 67.91 | 69.67 | 171,376 | +0.90(+1.31%) |
Feb 01, 2023 | 67.94 | 69.18 | 67.92 | 68.77 | 116,194 | +0.73(+1.07%) |
Jan 31, 2023 | 67.08 | 68.80 | 66.91 | 68.04 | 154,018 | +1.31(+1.96%) |
Jan 30, 2023 | 67.80 | 68.00 | 66.51 | 66.73 | 231,728 | -1.00(-1.48%) |
Jan 27, 2023 | 68.94 | 70.21 | 67.66 | 67.73 | 104,014 | -1.18(-1.71%) |
Jan 26, 2023 | 69.32 | 69.32 | 67.75 | 68.91 | 85,333 | +0.11(+0.16%) |
Jan 25, 2023 | 69.45 | 70.02 | 68.32 | 68.80 | 75,939 | -0.70(-1.01%) |
Jan 24, 2023 | 67.99 | 69.70 | 67.42 | 69.50 | 137,564 | +1.60(+2.36%) |
Jan 23, 2023 | 68.63 | 68.72 | 67.13 | 67.90 | 96,665 | -0.87(-1.27%) |
Jan 20, 2023 | 68.64 | 69.28 | 67.81 | 68.77 | 89,449 | +0.63(+0.92%) |
Jan 19, 2023 | 67.99 | 69.77 | 67.59 | 68.14 | 71,652 | +0.10(+0.15%) |
Jan 18, 2023 | 72.09 | 72.12 | 67.77 | 68.04 | 157,343 | -3.97(-5.51%) |
Jan 17, 2023 | 72.90 | 73.15 | 71.67 | 72.01 | 69,554 | -0.58(-0.80%) |
Jan 13, 2023 | 71.20 | 72.89 | 71.11 | 72.59 | 55,731 | +0.94(+1.31%) |
Jan 12, 2023 | 71.17 | 72.07 | 70.26 | 71.65 | 66,986 | +0.57(+0.80%) |
Jan 11, 2023 | 70.99 | 71.86 | 70.55 | 71.08 | 84,317 | +0.58(+0.82%) |
Jan 10, 2023 | 68.16 | 70.91 | 67.58 | 70.50 | 140,780 | +2.34(+3.43%) |
Jan 09, 2023 | 69.61 | 70.07 | 67.98 | 68.16 | 78,641 | -1.63(-2.34%) |
Jan 06, 2023 | 68.55 | 71.01 | 68.53 | 69.79 | 79,853 | +1.61(+2.36%) |
Jan 05, 2023 | 70.22 | 70.22 | 67.97 | 68.18 | 114,286 | -1.96(-2.79%) |
Jan 04, 2023 | 72.61 | 72.79 | 67.30 | 70.14 | 109,672 | -2.47(-3.40%) |
Jan 03, 2023 | 72.61 | 73.10 | 72.00 | 72.61 | 77,125 | +0.01(+0.01%) |
Dec 30, 2022 | 72.49 | 73.10 | 72.22 | 72.60 | 50,945 | -0.10(-0.14%) |
Dec 29, 2022 | 72.73 | 73.40 | 71.37 | 72.70 | 55,709 | +0.19(+0.26%) |
Dec 28, 2022 | 72.93 | 73.74 | 72.37 | 72.51 | 65,264 | +0.03(+0.04%) |
Dec 27, 2022 | 72.49 | 73.17 | 71.87 | 72.48 | 36,069 | +0.10(+0.14%) |
Dec 23, 2022 | 72.32 | 72.85 | 71.66 | 72.38 | 31,598 | -0.27(-0.37%) |
Dec 22, 2022 | 72.40 | 72.99 | 71.69 | 72.65 | 59,906 | -0.16(-0.22%) |
Dec 21, 2022 | 72.25 | 74.49 | 71.19 | 72.81 | 58,279 | +1.10(+1.53%) |
Dec 20, 2022 | 71.59 | 72.00 | 70.86 | 71.71 | 68,686 | -0.07(-0.10%) |
Dec 19, 2022 | 73.23 | 73.46 | 70.84 | 71.78 | 85,416 | -1.92(-2.61%) |
Dec 16, 2022 | 71.94 | 73.79 | 71.64 | 73.70 | 268,488 | +1.31(+1.81%) |
Dec 15, 2022 | 73.05 | 73.31 | 71.84 | 72.39 | 139,825 | -1.59(-2.15%) |
Dec 14, 2022 | 74.33 | 75.04 | 72.87 | 73.98 | 116,016 | -0.21(-0.28%) |
Dec 13, 2022 | 75.16 | 75.54 | 73.42 | 74.19 | 152,623 | -0.55(-0.74%) |
Dec 12, 2022 | 75.89 | 76.34 | 74.44 | 74.74 | 99,780 | -0.96(-1.27%) |
Dec 09, 2022 | 77.71 | 78.36 | 75.49 | 75.70 | 97,382 | -2.16(-2.77%) |
Dec 08, 2022 | 78.42 | 79.17 | 77.50 | 77.86 | 77,264 | -0.53(-0.68%) |
Dec 07, 2022 | 78.49 | 78.83 | 77.91 | 78.39 | 72,761 | -0.25(-0.32%) |
Dec 06, 2022 | 78.86 | 79.29 | 77.96 | 78.64 | 80,884 | -0.47(-0.59%) |
Dec 05, 2022 | 78.72 | 79.16 | 77.79 | 79.11 | 97,133 | +0.00(+0.00%) |
Dec 02, 2022 | 78.60 | 80.72 | 78.60 | 79.11 | 138,398 | +0.16(+0.20%) |