Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 103.37 | 103.75 | 102.60 | 102.90 | 164,710 | -0.83(-0.80%) |
Dec 28, 2023 | 102.50 | 103.73 | 102.46 | 103.73 | 187,429 | +0.57(+0.55%) |
Dec 27, 2023 | 103.18 | 103.37 | 102.39 | 103.16 | 164,938 | -0.17(-0.17%) |
Dec 26, 2023 | 102.52 | 103.85 | 102.42 | 103.34 | 169,399 | +0.77(+0.75%) |
Dec 22, 2023 | 102.60 | 103.09 | 101.66 | 102.57 | 136,132 | +0.08(+0.08%) |
Dec 21, 2023 | 101.21 | 102.51 | 100.39 | 102.50 | 213,458 | +2.99(+3.01%) |
Dec 20, 2023 | 100.86 | 102.06 | 99.11 | 99.51 | 293,842 | -1.74(-1.72%) |
Dec 19, 2023 | 101.10 | 102.60 | 100.41 | 101.25 | 474,761 | +0.57(+0.57%) |
Dec 18, 2023 | 97.76 | 100.70 | 96.80 | 100.68 | 410,663 | +2.53(+2.57%) |
Dec 15, 2023 | 99.70 | 99.99 | 98.12 | 98.15 | 283,126 | -1.58(-1.58%) |
Dec 14, 2023 | 98.55 | 100.63 | 98.52 | 99.73 | 288,073 | +1.98(+2.03%) |
Dec 13, 2023 | 95.40 | 98.12 | 94.73 | 97.74 | 289,453 | +2.42(+2.54%) |
Dec 12, 2023 | 94.84 | 96.10 | 94.42 | 95.32 | 194,728 | +0.15(+0.15%) |
Dec 11, 2023 | 94.55 | 95.54 | 94.08 | 95.18 | 183,165 | +0.78(+0.83%) |
Dec 08, 2023 | 94.62 | 95.42 | 93.75 | 94.39 | 209,182 | -1.06(-1.11%) |
Dec 07, 2023 | 94.28 | 96.50 | 93.85 | 95.45 | 292,824 | +1.57(+1.67%) |
Dec 06, 2023 | 92.53 | 94.63 | 92.53 | 93.88 | 375,071 | +2.30(+2.52%) |
Dec 05, 2023 | 91.23 | 91.61 | 90.20 | 91.58 | 313,986 | -0.03(-0.03%) |
Dec 04, 2023 | 90.77 | 91.66 | 90.23 | 91.61 | 320,136 | +0.51(+0.56%) |
Dec 01, 2023 | 89.97 | 91.59 | 89.33 | 91.09 | 201,493 | +1.42(+1.59%) |
Nov 30, 2023 | 89.62 | 90.10 | 88.35 | 89.67 | 246,513 | +0.45(+0.51%) |
Nov 29, 2023 | 90.38 | 90.70 | 88.98 | 89.22 | 294,329 | -0.39(-0.43%) |
Nov 28, 2023 | 89.80 | 90.06 | 88.47 | 89.60 | 391,406 | -0.43(-0.48%) |
Nov 27, 2023 | 89.92 | 90.51 | 89.30 | 90.04 | 192,152 | -0.17(-0.19%) |
Nov 24, 2023 | 90.79 | 91.40 | 89.87 | 90.21 | 101,992 | -0.12(-0.13%) |
Nov 22, 2023 | 90.81 | 91.91 | 89.55 | 90.32 | 297,168 | -0.01(-0.01%) |
Nov 21, 2023 | 90.62 | 90.62 | 88.98 | 90.33 | 351,292 | -0.43(-0.48%) |
Nov 20, 2023 | 91.29 | 91.70 | 90.05 | 90.76 | 362,907 | -0.53(-0.58%) |
Nov 17, 2023 | 92.11 | 92.88 | 90.87 | 91.29 | 350,895 | +0.19(+0.21%) |
Nov 16, 2023 | 91.92 | 94.51 | 90.09 | 91.10 | 675,325 | +1.96(+2.20%) |
Nov 15, 2023 | 88.33 | 90.86 | 88.23 | 89.14 | 484,483 | +1.41(+1.61%) |
Nov 14, 2023 | 86.55 | 88.01 | 85.85 | 87.73 | 409,651 | +3.78(+4.50%) |
Nov 13, 2023 | 84.43 | 84.69 | 83.35 | 83.95 | 285,394 | -0.52(-0.61%) |
Nov 10, 2023 | 84.97 | 85.51 | 83.27 | 84.47 | 360,757 | +0.12(+0.14%) |
Nov 09, 2023 | 86.15 | 87.36 | 84.06 | 84.36 | 495,353 | -1.52(-1.77%) |
Nov 08, 2023 | 84.70 | 86.06 | 84.15 | 85.87 | 395,426 | +2.14(+2.56%) |
Nov 07, 2023 | 83.33 | 84.18 | 82.33 | 83.73 | 268,240 | +0.85(+1.03%) |
Nov 06, 2023 | 84.26 | 85.34 | 82.21 | 82.88 | 254,501 | -0.84(-1.01%) |
Nov 03, 2023 | 80.65 | 84.92 | 80.65 | 83.72 | 541,403 | +4.34(+5.46%) |
Nov 02, 2023 | 79.32 | 79.83 | 78.14 | 79.39 | 209,542 | +0.79(+1.00%) |
Nov 01, 2023 | 78.48 | 78.85 | 77.39 | 78.60 | 176,083 | +0.26(+0.33%) |
Oct 31, 2023 | 77.69 | 78.66 | 76.87 | 78.34 | 168,387 | +0.18(+0.23%) |
Oct 30, 2023 | 77.24 | 78.81 | 76.73 | 78.16 | 212,936 | +2.29(+3.02%) |
Oct 27, 2023 | 77.07 | 77.32 | 74.95 | 75.86 | 261,163 | -1.12(-1.46%) |
Oct 26, 2023 | 76.80 | 78.04 | 76.34 | 76.99 | 193,964 | -0.47(-0.61%) |
Oct 25, 2023 | 78.41 | 79.02 | 77.05 | 77.46 | 152,022 | -1.20(-1.52%) |
Oct 24, 2023 | 78.70 | 79.36 | 78.17 | 78.66 | 191,030 | +0.09(+0.11%) |
Oct 23, 2023 | 76.91 | 79.27 | 76.56 | 78.57 | 296,305 | +0.92(+1.19%) |
Oct 20, 2023 | 77.71 | 78.36 | 76.77 | 77.65 | 187,289 | -0.39(-0.50%) |
Oct 19, 2023 | 79.30 | 79.71 | 77.84 | 78.04 | 297,006 | -0.98(-1.24%) |
Oct 18, 2023 | 81.05 | 82.32 | 78.75 | 79.02 | 399,498 | -3.25(-3.95%) |
Oct 17, 2023 | 81.53 | 82.72 | 80.69 | 82.27 | 253,747 | +0.23(+0.28%) |
Oct 16, 2023 | 80.82 | 82.04 | 80.11 | 82.04 | 245,357 | +1.18(+1.46%) |
Oct 13, 2023 | 81.80 | 82.38 | 80.07 | 80.86 | 372,217 | -1.00(-1.22%) |
Oct 12, 2023 | 83.54 | 84.38 | 81.04 | 81.86 | 380,940 | -1.54(-1.84%) |
Oct 11, 2023 | 82.19 | 84.42 | 81.35 | 83.40 | 442,878 | +2.48(+3.07%) |
Oct 10, 2023 | 81.05 | 82.23 | 80.73 | 80.91 | 325,022 | +0.41(+0.51%) |
Oct 09, 2023 | 80.11 | 80.55 | 78.92 | 80.50 | 496,898 | -1.00(-1.22%) |
Oct 06, 2023 | 79.52 | 82.04 | 78.89 | 81.50 | 374,209 | +1.38(+1.72%) |
Oct 05, 2023 | 81.65 | 82.74 | 79.34 | 80.11 | 280,996 | -1.49(-1.82%) |
Oct 04, 2023 | 80.34 | 82.55 | 80.34 | 81.60 | 470,452 | +1.61(+2.02%) |
Oct 03, 2023 | 82.51 | 83.23 | 79.28 | 79.99 | 597,470 | -2.87(-3.46%) |
Oct 02, 2023 | 85.19 | 86.03 | 81.94 | 82.86 | 446,717 | -2.65(-3.10%) |
Sep 29, 2023 | 85.88 | 86.23 | 85.07 | 85.51 | 388,090 | +0.64(+0.76%) |
Sep 28, 2023 | 83.82 | 85.68 | 83.65 | 84.86 | 393,677 | +0.97(+1.16%) |
Sep 27, 2023 | 84.38 | 85.54 | 83.73 | 83.89 | 595,991 | -0.49(-0.59%) |
Sep 26, 2023 | 82.57 | 84.62 | 82.29 | 84.39 | 413,705 | +1.27(+1.53%) |
Sep 25, 2023 | 83.23 | 83.57 | 82.92 | 83.12 | 340,749 | -0.83(-0.99%) |
Sep 22, 2023 | 85.74 | 86.02 | 83.89 | 83.94 | 382,566 | -1.71(-2.00%) |
Sep 21, 2023 | 88.44 | 88.57 | 85.60 | 85.65 | 521,725 | -3.36(-3.78%) |
Sep 20, 2023 | 89.60 | 90.76 | 88.92 | 89.02 | 341,869 | +0.10(+0.12%) |
Sep 19, 2023 | 89.45 | 89.45 | 88.31 | 88.91 | 304,365 | -1.00(-1.11%) |
Sep 18, 2023 | 89.57 | 90.68 | 89.34 | 89.91 | 461,041 | +0.85(+0.95%) |
Sep 15, 2023 | 91.25 | 91.60 | 88.69 | 89.07 | 626,809 | -2.47(-2.70%) |
Sep 14, 2023 | 92.42 | 92.53 | 90.84 | 91.54 | 494,026 | -0.05(-0.05%) |
Sep 13, 2023 | 92.55 | 93.68 | 91.52 | 91.58 | 390,306 | -1.77(-1.89%) |
Sep 12, 2023 | 94.16 | 95.92 | 93.26 | 93.35 | 386,684 | -0.65(-0.69%) |
Sep 11, 2023 | 95.01 | 95.59 | 93.74 | 94.00 | 390,984 | -0.75(-0.79%) |
Sep 08, 2023 | 94.41 | 95.03 | 92.98 | 94.75 | 1,403,011 | +0.34(+0.36%) |
Sep 07, 2023 | 94.58 | 95.96 | 94.27 | 94.41 | 344,667 | -0.64(-0.67%) |
Sep 06, 2023 | 95.74 | 98.04 | 94.95 | 95.04 | 343,843 | -1.56(-1.61%) |
Sep 05, 2023 | 96.57 | 97.58 | 94.99 | 96.60 | 594,575 | -0.37(-0.38%) |
Sep 01, 2023 | 96.92 | 98.27 | 95.60 | 96.97 | 651,679 | +0.30(+0.31%) |
Aug 31, 2023 | 99.81 | 100.03 | 96.50 | 96.67 | 567,038 | -2.80(-2.82%) |
Aug 30, 2023 | 97.09 | 99.81 | 96.83 | 99.47 | 473,913 | +1.71(+1.75%) |
Aug 29, 2023 | 95.14 | 98.80 | 95.14 | 97.76 | 387,700 | +2.70(+2.84%) |
Aug 28, 2023 | 94.28 | 95.87 | 94.28 | 95.06 | 421,537 | +1.08(+1.15%) |
Aug 25, 2023 | 93.47 | 94.35 | 92.29 | 93.98 | 456,488 | +0.72(+0.77%) |
Aug 24, 2023 | 93.72 | 95.48 | 93.21 | 93.26 | 460,595 | -0.82(-0.87%) |
Aug 23, 2023 | 92.77 | 94.90 | 92.46 | 94.07 | 384,776 | +1.01(+1.08%) |
Aug 22, 2023 | 92.92 | 93.92 | 92.34 | 93.07 | 754,698 | +0.29(+0.31%) |
Aug 21, 2023 | 90.95 | 92.88 | 90.90 | 92.78 | 512,953 | +1.87(+2.06%) |
Aug 18, 2023 | 89.27 | 91.40 | 89.27 | 90.91 | 534,281 | +0.76(+0.84%) |
Aug 17, 2023 | 90.18 | 90.90 | 89.49 | 90.15 | 3,171,157 | -0.15(-0.17%) |
Aug 16, 2023 | 91.00 | 92.72 | 90.11 | 90.30 | 1,033,576 | -0.76(-0.84%) |
Aug 15, 2023 | 92.92 | 93.69 | 90.55 | 91.06 | 738,063 | -2.20(-2.35%) |
Aug 14, 2023 | 92.31 | 95.21 | 92.07 | 93.26 | 839,630 | +0.40(+0.43%) |
Aug 11, 2023 | 94.96 | 96.34 | 92.86 | 92.86 | 698,323 | -1.90(-2.01%) |
Aug 10, 2023 | 100.89 | 103.78 | 93.88 | 94.76 | 1,683,002 | -5.45(-5.44%) |
Aug 09, 2023 | 104.44 | 104.65 | 100.09 | 100.21 | 703,260 | -3.36(-3.25%) |
Aug 08, 2023 | 103.14 | 104.22 | 102.47 | 103.57 | 657,715 | -0.38(-0.37%) |
Aug 07, 2023 | 104.87 | 106.14 | 103.11 | 103.95 | 668,804 | -0.54(-0.52%) |
Aug 04, 2023 | 106.00 | 107.13 | 104.34 | 104.49 | 445,169 | -1.12(-1.06%) |
Aug 03, 2023 | 107.33 | 108.86 | 105.46 | 105.61 | 532,420 | -2.54(-2.35%) |
Aug 02, 2023 | 107.55 | 109.28 | 106.43 | 108.15 | 463,944 | -0.46(-0.42%) |
Aug 01, 2023 | 111.23 | 112.37 | 108.59 | 108.61 | 706,181 | -3.57(-3.19%) |
Jul 31, 2023 | 113.60 | 115.20 | 111.57 | 112.18 | 790,111 | -0.85(-0.76%) |
Jul 28, 2023 | 113.40 | 113.96 | 112.36 | 113.04 | 535,231 | +0.49(+0.44%) |
Jul 27, 2023 | 113.07 | 114.16 | 112.25 | 112.54 | 799,180 | -0.96(-0.85%) |
Jul 26, 2023 | 112.78 | 114.20 | 112.18 | 113.50 | 423,815 | +0.72(+0.64%) |
Jul 25, 2023 | 112.35 | 113.28 | 110.89 | 112.78 | 656,498 | -0.12(-0.11%) |
Jul 24, 2023 | 111.35 | 113.45 | 111.35 | 112.91 | 683,099 | +0.60(+0.53%) |
Jul 21, 2023 | 114.48 | 114.48 | 111.40 | 112.31 | 433,435 | -1.50(-1.32%) |
Jul 20, 2023 | 112.96 | 114.84 | 112.47 | 113.81 | 4,501,873 | -0.23(-0.20%) |
Jul 19, 2023 | 111.53 | 114.06 | 110.77 | 114.04 | 637,725 | +2.15(+1.92%) |
Jul 18, 2023 | 109.59 | 112.12 | 109.04 | 111.89 | 537,434 | +1.90(+1.73%) |
Jul 17, 2023 | 106.66 | 110.08 | 105.59 | 109.99 | 1,922,677 | +2.58(+2.40%) |
Jul 14, 2023 | 111.02 | 111.02 | 107.14 | 107.41 | 3,048,779 | -1.41(-1.29%) |
Jul 13, 2023 | 104.55 | 108.83 | 103.52 | 108.82 | 784,589 | +6.53(+6.38%) |
Jul 12, 2023 | 105.75 | 105.84 | 102.28 | 102.29 | 499,359 | -2.60(-2.48%) |
Jul 11, 2023 | 106.19 | 106.46 | 104.31 | 104.89 | 324,611 | -0.52(-0.50%) |
Jul 10, 2023 | 104.02 | 105.91 | 104.02 | 105.42 | 293,366 | +0.69(+0.66%) |
Jul 07, 2023 | 103.61 | 105.54 | 103.61 | 104.72 | 386,428 | +1.03(+0.99%) |
Jul 06, 2023 | 106.61 | 107.22 | 103.69 | 103.69 | 777,389 | -3.77(-3.51%) |
Jul 05, 2023 | 105.68 | 107.64 | 105.18 | 107.47 | 440,005 | +1.52(+1.44%) |
Jul 03, 2023 | 107.96 | 108.32 | 105.94 | 105.95 | 290,251 | +0.84(+0.80%) |
Jun 30, 2023 | 103.95 | 106.11 | 103.29 | 105.11 | 370,661 | +1.75(+1.69%) |
Jun 29, 2023 | 102.29 | 104.26 | 102.11 | 103.36 | 360,336 | +1.69(+1.66%) |
Jun 28, 2023 | 102.91 | 103.43 | 101.38 | 101.67 | 432,051 | -1.78(-1.72%) |
Jun 27, 2023 | 102.25 | 104.45 | 101.90 | 103.45 | 417,386 | +2.08(+2.05%) |
Jun 26, 2023 | 105.26 | 106.51 | 100.98 | 101.36 | 484,130 | -3.61(-3.44%) |
Jun 23, 2023 | 104.43 | 105.48 | 103.63 | 104.98 | 2,389,108 | -0.01(-0.01%) |
Jun 22, 2023 | 104.11 | 105.08 | 103.36 | 104.99 | 515,061 | +0.08(+0.07%) |
Jun 21, 2023 | 103.98 | 105.58 | 103.42 | 104.91 | 455,019 | +1.31(+1.27%) |
Jun 20, 2023 | 105.08 | 105.52 | 102.53 | 103.60 | 663,100 | -2.20(-2.08%) |
Jun 16, 2023 | 106.85 | 107.31 | 105.34 | 105.80 | 418,559 | -1.22(-1.14%) |
Jun 15, 2023 | 107.12 | 108.33 | 106.58 | 107.02 | 291,493 | -0.71(-0.66%) |
Jun 14, 2023 | 106.17 | 108.82 | 106.09 | 107.73 | 706,289 | +2.26(+2.14%) |
Jun 13, 2023 | 105.15 | 106.13 | 105.15 | 105.47 | 294,131 | -0.18(-0.17%) |
Jun 12, 2023 | 106.77 | 107.41 | 104.69 | 105.65 | 657,260 | -0.67(-0.63%) |
Jun 09, 2023 | 105.70 | 107.28 | 105.70 | 106.33 | 600,840 | +0.63(+0.59%) |
Jun 08, 2023 | 107.26 | 108.20 | 105.51 | 105.70 | 337,626 | -0.71(-0.67%) |
Jun 07, 2023 | 105.47 | 107.31 | 105.47 | 106.41 | 573,957 | +1.30(+1.24%) |
Jun 06, 2023 | 102.21 | 105.54 | 101.89 | 105.11 | 595,063 | +2.74(+2.67%) |
Jun 05, 2023 | 102.18 | 102.67 | 101.17 | 102.37 | 490,591 | +0.15(+0.15%) |
Jun 02, 2023 | 102.26 | 103.48 | 101.62 | 102.22 | 276,530 | +1.06(+1.05%) |
Jun 01, 2023 | 99.92 | 101.38 | 99.47 | 101.16 | 296,372 | +1.29(+1.29%) |
May 31, 2023 | 100.76 | 101.01 | 99.21 | 99.86 | 339,231 | -1.11(-1.10%) |
May 30, 2023 | 102.92 | 103.72 | 100.53 | 100.98 | 307,096 | -0.89(-0.88%) |
May 26, 2023 | 100.94 | 102.54 | 100.30 | 101.87 | 372,144 | +1.02(+1.01%) |
May 25, 2023 | 97.44 | 101.61 | 97.44 | 100.85 | 406,609 | +3.71(+3.82%) |
May 24, 2023 | 98.04 | 98.57 | 96.47 | 97.14 | 453,294 | -1.10(-1.12%) |
May 23, 2023 | 97.61 | 99.93 | 97.50 | 98.25 | 805,188 | +0.42(+0.42%) |
May 22, 2023 | 100.07 | 100.33 | 97.71 | 97.83 | 323,820 | -1.57(-1.58%) |
May 19, 2023 | 100.79 | 100.83 | 98.70 | 99.40 | 346,268 | -1.02(-1.01%) |
May 18, 2023 | 99.26 | 101.40 | 99.26 | 100.42 | 577,428 | +1.28(+1.29%) |
May 17, 2023 | 100.59 | 100.59 | 99.09 | 99.13 | 613,051 | +0.75(+0.76%) |
May 16, 2023 | 99.59 | 100.17 | 98.28 | 98.39 | 401,382 | -1.20(-1.20%) |
May 15, 2023 | 99.75 | 99.75 | 97.90 | 99.59 | 419,218 | +0.81(+0.82%) |
May 12, 2023 | 101.84 | 101.84 | 97.08 | 98.78 | 616,261 | -0.97(-0.97%) |
May 11, 2023 | 94.57 | 101.11 | 93.58 | 99.75 | 1,610,930 | +9.53(+10.56%) |
May 10, 2023 | 89.90 | 90.80 | 88.64 | 90.22 | 433,403 | +0.78(+0.88%) |
May 09, 2023 | 88.44 | 90.79 | 88.43 | 89.44 | 470,872 | +0.87(+0.98%) |
May 08, 2023 | 87.66 | 89.01 | 87.60 | 88.57 | 449,625 | +1.24(+1.41%) |
May 05, 2023 | 85.56 | 87.48 | 85.40 | 87.33 | 424,187 | +2.88(+3.41%) |
May 04, 2023 | 87.54 | 87.60 | 84.05 | 84.46 | 523,239 | -3.43(-3.91%) |
May 03, 2023 | 85.60 | 89.08 | 85.13 | 87.89 | 530,497 | +3.17(+3.74%) |
May 02, 2023 | 85.60 | 85.97 | 83.80 | 84.72 | 346,872 | -1.65(-1.91%) |
May 01, 2023 | 84.82 | 86.75 | 84.26 | 86.37 | 282,797 | +1.17(+1.37%) |
Apr 28, 2023 | 82.53 | 85.40 | 82.37 | 85.20 | 335,252 | +2.15(+2.59%) |
Apr 27, 2023 | 81.34 | 83.07 | 81.22 | 83.05 | 239,823 | +1.91(+2.36%) |
Apr 26, 2023 | 82.97 | 82.97 | 81.08 | 81.14 | 234,790 | -1.76(-2.13%) |
Apr 25, 2023 | 82.96 | 83.46 | 82.18 | 82.90 | 234,720 | -0.72(-0.86%) |
Apr 24, 2023 | 83.75 | 84.09 | 83.04 | 83.62 | 225,528 | +0.17(+0.20%) |
Apr 21, 2023 | 84.63 | 84.98 | 83.18 | 83.45 | 187,204 | -1.16(-1.37%) |
Apr 20, 2023 | 85.84 | 85.91 | 84.12 | 84.61 | 279,865 | -1.74(-2.01%) |
Apr 19, 2023 | 86.13 | 86.81 | 85.12 | 86.34 | 291,936 | -0.23(-0.26%) |
Apr 18, 2023 | 86.95 | 87.77 | 86.12 | 86.57 | 293,264 | +0.10(+0.12%) |
Apr 17, 2023 | 86.89 | 88.02 | 86.05 | 86.46 | 229,941 | +0.16(+0.19%) |
Apr 14, 2023 | 84.13 | 86.99 | 84.13 | 86.30 | 579,418 | +2.79(+3.34%) |
Apr 13, 2023 | 83.01 | 84.54 | 81.47 | 83.51 | 327,886 | +1.99(+2.44%) |
Apr 12, 2023 | 82.77 | 82.98 | 80.81 | 81.52 | 381,848 | -1.12(-1.36%) |
Apr 11, 2023 | 82.16 | 83.26 | 81.62 | 82.64 | 285,174 | +0.68(+0.83%) |
Apr 10, 2023 | 82.82 | 83.24 | 81.63 | 81.97 | 428,557 | -0.99(-1.19%) |
Apr 06, 2023 | 83.12 | 83.33 | 82.19 | 82.96 | 330,851 | +0.15(+0.18%) |
Apr 05, 2023 | 83.54 | 83.54 | 81.33 | 82.80 | 350,709 | -0.37(-0.44%) |
Apr 04, 2023 | 84.02 | 84.33 | 82.74 | 83.17 | 209,610 | -0.31(-0.37%) |
Apr 03, 2023 | 85.64 | 86.07 | 83.33 | 83.48 | 303,354 | -2.83(-3.28%) |
Mar 31, 2023 | 86.99 | 87.47 | 85.04 | 86.32 | 380,766 | -0.07(-0.09%) |
Mar 30, 2023 | 85.81 | 86.81 | 84.97 | 86.39 | 340,036 | +1.68(+1.99%) |
Mar 29, 2023 | 85.13 | 85.27 | 83.39 | 84.71 | 290,042 | +0.09(+0.11%) |
Mar 28, 2023 | 82.90 | 84.86 | 82.90 | 84.61 | 224,175 | +1.70(+2.05%) |
Mar 27, 2023 | 82.97 | 83.64 | 82.03 | 82.91 | 393,403 | +1.13(+1.38%) |
Mar 24, 2023 | 80.79 | 82.41 | 79.68 | 81.78 | 571,499 | -0.58(-0.70%) |
Mar 23, 2023 | 82.80 | 84.44 | 81.62 | 82.36 | 610,356 | -0.08(-0.10%) |
Mar 22, 2023 | 83.63 | 84.34 | 82.22 | 82.45 | 539,717 | -1.16(-1.39%) |
Mar 21, 2023 | 82.74 | 84.05 | 82.71 | 83.61 | 219,035 | +2.34(+2.88%) |
Mar 20, 2023 | 81.34 | 82.30 | 80.49 | 81.27 | 420,405 | +0.99(+1.23%) |
Mar 17, 2023 | 81.69 | 81.75 | 80.26 | 80.28 | 329,814 | -2.12(-2.57%) |
Mar 16, 2023 | 78.99 | 82.64 | 78.99 | 82.40 | 328,866 | +2.66(+3.34%) |
Mar 15, 2023 | 82.84 | 83.61 | 77.84 | 79.74 | 855,051 | -5.38(-6.32%) |
Mar 14, 2023 | 84.81 | 86.54 | 83.50 | 85.12 | 605,356 | +1.24(+1.48%) |
Mar 13, 2023 | 85.26 | 85.88 | 83.87 | 83.88 | 352,878 | -3.31(-3.80%) |
Mar 10, 2023 | 88.27 | 88.52 | 85.91 | 87.19 | 496,011 | -0.80(-0.91%) |
Mar 09, 2023 | 90.51 | 91.70 | 87.93 | 87.99 | 350,998 | -2.53(-2.80%) |
Mar 08, 2023 | 89.79 | 90.66 | 89.31 | 90.52 | 269,338 | +1.24(+1.39%) |
Mar 07, 2023 | 88.98 | 90.89 | 88.62 | 89.28 | 608,185 | +0.69(+0.78%) |
Mar 06, 2023 | 89.04 | 90.26 | 88.53 | 88.59 | 438,296 | -0.12(-0.14%) |
Mar 03, 2023 | 88.78 | 89.54 | 87.91 | 88.71 | 380,214 | +0.67(+0.76%) |
Mar 02, 2023 | 86.58 | 88.37 | 86.06 | 88.04 | 946,491 | +0.64(+0.74%) |
Mar 01, 2023 | 86.38 | 87.76 | 86.34 | 87.39 | 613,539 | +1.07(+1.25%) |
Feb 28, 2023 | 84.94 | 87.35 | 84.53 | 86.32 | 322,278 | +1.21(+1.42%) |
Feb 27, 2023 | 85.72 | 86.24 | 84.61 | 85.11 | 366,899 | +0.16(+0.19%) |
Feb 24, 2023 | 83.59 | 85.03 | 83.55 | 84.95 | 291,395 | +0.61(+0.72%) |
Feb 23, 2023 | 85.10 | 85.53 | 83.12 | 84.34 | 499,762 | -0.04(-0.04%) |
Feb 22, 2023 | 85.24 | 86.22 | 84.18 | 84.38 | 363,774 | -1.38(-1.61%) |
Feb 21, 2023 | 86.22 | 86.88 | 84.40 | 85.76 | 366,535 | -1.25(-1.44%) |
Feb 17, 2023 | 88.22 | 88.37 | 86.42 | 87.02 | 498,747 | +0.19(+0.22%) |
Feb 16, 2023 | 90.65 | 90.65 | 85.70 | 86.83 | 666,416 | -2.90(-3.23%) |
Feb 15, 2023 | 88.30 | 89.95 | 87.93 | 89.73 | 456,393 | +0.52(+0.59%) |
Feb 14, 2023 | 85.89 | 90.13 | 85.08 | 89.20 | 686,955 | +2.81(+3.26%) |
Feb 13, 2023 | 85.76 | 87.66 | 84.93 | 86.39 | 384,598 | +0.77(+0.90%) |
Feb 10, 2023 | 84.80 | 85.90 | 83.30 | 85.62 | 399,840 | +0.20(+0.23%) |
Feb 09, 2023 | 87.45 | 87.76 | 85.28 | 85.43 | 281,726 | -1.80(-2.07%) |
Feb 08, 2023 | 87.14 | 87.57 | 85.90 | 87.23 | 388,598 | +0.34(+0.39%) |
Feb 07, 2023 | 85.91 | 87.51 | 84.98 | 86.90 | 350,038 | +0.76(+0.88%) |
Feb 06, 2023 | 83.18 | 86.14 | 82.54 | 86.14 | 564,207 | +3.07(+3.69%) |
Feb 03, 2023 | 85.66 | 86.00 | 81.99 | 83.07 | 972,038 | -3.78(-4.35%) |
Feb 02, 2023 | 85.61 | 88.24 | 85.37 | 86.85 | 861,270 | +1.15(+1.34%) |
Feb 01, 2023 | 85.58 | 86.74 | 84.45 | 85.70 | 537,198 | -0.36(-0.42%) |
Jan 31, 2023 | 84.24 | 86.08 | 82.18 | 86.06 | 322,001 | +1.50(+1.77%) |
Jan 30, 2023 | 84.12 | 85.52 | 83.81 | 84.57 | 322,825 | -0.01(-0.01%) |
Jan 27, 2023 | 85.61 | 85.83 | 84.53 | 84.58 | 325,126 | -1.71(-1.98%) |
Jan 26, 2023 | 86.19 | 86.72 | 84.85 | 86.29 | 250,148 | +0.43(+0.50%) |
Jan 25, 2023 | 82.65 | 85.88 | 82.17 | 85.86 | 301,795 | +2.65(+3.19%) |
Jan 24, 2023 | 86.45 | 86.46 | 83.04 | 83.20 | 562,491 | -3.25(-3.76%) |
Jan 23, 2023 | 85.90 | 86.54 | 85.16 | 86.46 | 321,875 | +0.56(+0.65%) |
Jan 20, 2023 | 86.23 | 86.76 | 85.50 | 85.90 | 422,842 | +0.02(+0.02%) |
Jan 19, 2023 | 85.27 | 85.96 | 84.18 | 85.88 | 322,067 | +0.26(+0.31%) |
Jan 18, 2023 | 86.44 | 87.27 | 85.05 | 85.61 | 526,117 | -0.13(-0.15%) |
Jan 17, 2023 | 87.46 | 88.00 | 84.92 | 85.75 | 843,248 | -1.65(-1.89%) |
Jan 13, 2023 | 83.75 | 88.59 | 83.23 | 87.40 | 899,183 | +5.23(+6.37%) |
Jan 12, 2023 | 80.63 | 82.70 | 79.44 | 82.17 | 875,765 | +2.25(+2.82%) |
Jan 11, 2023 | 80.47 | 81.56 | 79.45 | 79.91 | 570,751 | -1.00(-1.24%) |
Jan 10, 2023 | 79.94 | 81.18 | 79.94 | 80.91 | 436,151 | +1.04(+1.30%) |
Jan 09, 2023 | 80.43 | 81.09 | 79.67 | 79.88 | 513,743 | +0.34(+0.42%) |
Jan 06, 2023 | 78.56 | 79.87 | 78.23 | 79.54 | 477,658 | +0.89(+1.13%) |
Jan 05, 2023 | 78.51 | 79.52 | 77.96 | 78.65 | 299,129 | -0.63(-0.79%) |
Jan 04, 2023 | 76.82 | 79.39 | 76.35 | 79.28 | 289,990 | +2.48(+3.22%) |