Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 146.38 | 157.37 | 144.24 | 156.66 | 74,592 | +12.86(+8.94%) |
Feb 28, 2024 | 144.68 | 147.16 | 143.18 | 143.80 | 71,823 | -1.51(-1.04%) |
Feb 27, 2024 | 149.55 | 151.49 | 144.35 | 145.31 | 183,948 | -2.61(-1.76%) |
Feb 26, 2024 | 145.00 | 150.59 | 144.25 | 147.92 | 124,405 | +4.59(+3.20%) |
Feb 23, 2024 | 152.16 | 158.44 | 142.79 | 143.33 | 129,818 | -7.05(-4.69%) |
Feb 22, 2024 | 163.96 | 164.24 | 150.03 | 150.38 | 114,577 | -13.62(-8.30%) |
Feb 21, 2024 | 158.47 | 165.31 | 157.56 | 164.00 | 90,111 | +6.53(+4.15%) |
Feb 20, 2024 | 157.16 | 158.58 | 152.79 | 157.47 | 87,632 | -3.13(-1.95%) |
Feb 16, 2024 | 164.19 | 165.95 | 160.10 | 160.60 | 94,090 | -7.50(-4.46%) |
Feb 15, 2024 | 163.00 | 168.27 | 159.00 | 168.10 | 69,419 | +6.43(+3.98%) |
Feb 14, 2024 | 160.06 | 162.96 | 157.00 | 161.67 | 58,348 | +6.40(+4.12%) |
Feb 13, 2024 | 160.03 | 160.03 | 151.05 | 155.27 | 92,045 | -13.26(-7.87%) |
Feb 12, 2024 | 159.75 | 168.56 | 159.75 | 168.53 | 88,139 | +9.14(+5.73%) |
Feb 09, 2024 | 157.25 | 160.17 | 155.42 | 159.39 | 57,159 | +3.38(+2.17%) |
Feb 08, 2024 | 151.81 | 156.01 | 150.52 | 156.01 | 79,470 | +4.30(+2.83%) |
Feb 07, 2024 | 158.67 | 159.18 | 151.06 | 151.71 | 89,724 | -6.37(-4.03%) |
Feb 06, 2024 | 165.08 | 167.24 | 151.92 | 158.08 | 117,242 | -7.95(-4.79%) |
Feb 05, 2024 | 168.74 | 169.53 | 164.23 | 166.03 | 63,731 | -5.52(-3.22%) |
Feb 02, 2024 | 170.61 | 173.56 | 167.65 | 171.55 | 55,956 | -3.74(-2.13%) |
Feb 01, 2024 | 171.08 | 175.50 | 170.68 | 175.29 | 68,349 | +6.32(+3.74%) |
Jan 31, 2024 | 176.23 | 178.48 | 168.60 | 168.97 | 105,691 | -9.30(-5.22%) |
Jan 30, 2024 | 174.97 | 183.60 | 173.89 | 178.27 | 126,182 | +4.20(+2.41%) |
Jan 29, 2024 | 166.35 | 174.95 | 165.83 | 174.07 | 126,312 | +8.41(+5.08%) |
Jan 26, 2024 | 157.94 | 165.66 | 156.85 | 165.66 | 104,987 | +7.72(+4.89%) |
Jan 25, 2024 | 152.97 | 157.96 | 150.59 | 157.94 | 64,673 | +8.38(+5.60%) |
Jan 24, 2024 | 155.48 | 155.99 | 147.52 | 149.56 | 81,113 | -2.37(-1.56%) |
Jan 23, 2024 | 159.05 | 160.05 | 150.00 | 151.93 | 124,569 | -9.69(-6.00%) |
Jan 22, 2024 | 153.06 | 161.99 | 152.23 | 161.62 | 74,250 | +10.65(+7.05%) |
Jan 19, 2024 | 148.70 | 151.19 | 144.00 | 150.97 | 47,269 | +3.79(+2.58%) |
Jan 18, 2024 | 153.66 | 154.99 | 146.38 | 147.18 | 66,365 | -3.95(-2.61%) |
Jan 17, 2024 | 147.83 | 151.29 | 146.36 | 151.13 | 56,503 | -0.12(-0.08%) |
Jan 16, 2024 | 160.00 | 160.98 | 149.17 | 151.25 | 158,442 | -9.80(-6.09%) |
Jan 12, 2024 | 164.33 | 166.00 | 160.06 | 161.05 | 78,062 | -1.70(-1.04%) |
Jan 11, 2024 | 160.19 | 163.79 | 156.80 | 162.75 | 78,389 | +2.35(+1.47%) |
Jan 10, 2024 | 158.27 | 167.39 | 158.27 | 160.40 | 112,020 | +3.32(+2.11%) |
Jan 09, 2024 | 157.01 | 160.99 | 156.05 | 157.08 | 57,422 | -1.89(-1.19%) |
Jan 08, 2024 | 155.00 | 161.50 | 155.00 | 158.97 | 72,987 | +4.65(+3.01%) |
Jan 05, 2024 | 147.64 | 154.32 | 147.64 | 154.32 | 74,797 | +6.41(+4.33%) |
Jan 04, 2024 | 146.49 | 149.98 | 146.49 | 147.91 | 51,439 | +1.63(+1.11%) |
Jan 03, 2024 | 148.30 | 149.23 | 145.03 | 146.28 | 64,611 | -5.56(-3.66%) |
Jan 02, 2024 | 151.43 | 153.56 | 145.62 | 151.84 | 74,250 | -3.78(-2.43%) |
Dec 29, 2023 | 158.80 | 158.80 | 154.00 | 155.62 | 65,576 | -2.09(-1.33%) |
Dec 28, 2023 | 157.31 | 160.00 | 155.62 | 157.71 | 60,287 | -0.21(-0.13%) |
Dec 27, 2023 | 155.37 | 158.02 | 154.08 | 157.92 | 46,748 | +2.71(+1.75%) |
Dec 26, 2023 | 154.00 | 157.50 | 153.00 | 155.21 | 42,845 | +2.39(+1.56%) |
Dec 22, 2023 | 152.78 | 155.49 | 149.54 | 152.82 | 52,405 | +0.82(+0.54%) |
Dec 21, 2023 | 157.49 | 159.78 | 151.06 | 152.00 | 102,734 | -2.39(-1.55%) |
Dec 20, 2023 | 153.26 | 157.85 | 151.70 | 154.39 | 112,346 | +0.35(+0.23%) |
Dec 19, 2023 | 150.25 | 156.24 | 149.00 | 154.04 | 125,289 | +6.87(+4.67%) |
Dec 18, 2023 | 148.24 | 149.24 | 142.62 | 147.17 | 107,466 | -1.88(-1.26%) |
Dec 15, 2023 | 160.94 | 162.50 | 144.37 | 149.05 | 248,292 | -12.04(-7.47%) |
Dec 14, 2023 | 149.93 | 161.23 | 149.00 | 161.09 | 219,521 | +13.30(+9.00%) |
Dec 13, 2023 | 141.12 | 148.50 | 132.10 | 147.79 | 200,937 | +7.82(+5.59%) |
Dec 12, 2023 | 139.17 | 142.73 | 135.50 | 139.97 | 132,526 | -0.03(-0.02%) |
Dec 11, 2023 | 138.67 | 144.57 | 136.16 | 140.00 | 159,108 | +0.99(+0.71%) |
Dec 08, 2023 | 129.50 | 140.31 | 126.85 | 139.01 | 227,535 | +9.02(+6.94%) |
Dec 07, 2023 | 120.65 | 129.99 | 118.90 | 129.99 | 149,574 | +11.75(+9.94%) |
Dec 06, 2023 | 108.49 | 121.92 | 108.49 | 118.24 | 176,032 | +10.54(+9.79%) |
Dec 05, 2023 | 99.30 | 109.80 | 99.30 | 107.70 | 101,711 | +8.80(+8.90%) |
Dec 04, 2023 | 95.39 | 99.30 | 95.30 | 98.90 | 93,247 | +3.78(+3.97%) |
Dec 01, 2023 | 89.62 | 95.30 | 89.06 | 95.12 | 68,588 | +4.72(+5.22%) |
Nov 30, 2023 | 89.90 | 92.18 | 87.78 | 90.40 | 68,787 | +1.09(+1.22%) |
Nov 29, 2023 | 87.83 | 90.13 | 87.83 | 89.31 | 44,758 | +2.39(+2.75%) |
Nov 28, 2023 | 89.93 | 91.19 | 86.61 | 86.92 | 41,966 | -2.97(-3.30%) |
Nov 27, 2023 | 90.56 | 91.27 | 88.77 | 89.89 | 37,364 | -1.13(-1.24%) |
Nov 24, 2023 | 90.87 | 92.04 | 90.55 | 91.02 | 11,083 | -0.73(-0.80%) |
Nov 22, 2023 | 90.69 | 93.18 | 90.34 | 91.75 | 23,125 | +1.99(+2.22%) |
Nov 21, 2023 | 90.50 | 91.41 | 89.00 | 89.76 | 31,792 | -1.24(-1.36%) |
Nov 20, 2023 | 92.68 | 92.68 | 89.94 | 91.00 | 33,462 | +0.50(+0.55%) |
Nov 17, 2023 | 89.20 | 90.79 | 87.50 | 90.50 | 70,909 | +2.69(+3.06%) |
Nov 16, 2023 | 90.89 | 92.73 | 87.38 | 87.81 | 51,919 | -2.36(-2.62%) |
Nov 15, 2023 | 91.50 | 93.05 | 89.27 | 90.17 | 46,952 | -0.42(-0.46%) |
Nov 14, 2023 | 84.36 | 91.43 | 84.36 | 90.59 | 81,577 | +8.69(+10.61%) |
Nov 13, 2023 | 80.94 | 83.13 | 80.50 | 81.90 | 28,832 | -0.80(-0.97%) |
Nov 10, 2023 | 80.26 | 83.36 | 78.97 | 82.70 | 66,919 | +3.12(+3.92%) |
Nov 09, 2023 | 83.82 | 84.79 | 78.79 | 79.58 | 49,396 | -2.96(-3.59%) |
Nov 08, 2023 | 82.39 | 82.89 | 81.00 | 82.54 | 38,296 | +0.65(+0.79%) |
Nov 07, 2023 | 79.00 | 83.22 | 78.70 | 81.89 | 56,263 | +2.20(+2.76%) |
Nov 06, 2023 | 84.96 | 84.96 | 78.90 | 79.69 | 51,401 | -4.80(-5.68%) |
Nov 03, 2023 | 80.89 | 86.69 | 80.34 | 84.49 | 106,267 | +5.99(+7.63%) |
Nov 02, 2023 | 80.00 | 81.99 | 77.56 | 78.50 | 121,326 | +4.63(+6.27%) |
Nov 01, 2023 | 69.20 | 75.70 | 68.50 | 73.87 | 88,076 | +4.39(+6.32%) |
Oct 31, 2023 | 66.57 | 71.08 | 66.57 | 69.48 | 46,816 | +2.45(+3.66%) |
Oct 30, 2023 | 67.12 | 67.78 | 65.51 | 67.03 | 34,509 | +0.67(+1.01%) |
Oct 27, 2023 | 67.94 | 67.94 | 65.22 | 66.36 | 42,655 | -1.14(-1.69%) |
Oct 26, 2023 | 67.32 | 68.45 | 66.28 | 67.50 | 35,787 | +0.22(+0.33%) |
Oct 25, 2023 | 68.85 | 69.81 | 66.67 | 67.28 | 54,303 | -1.75(-2.54%) |
Oct 24, 2023 | 71.49 | 71.86 | 68.35 | 69.03 | 47,075 | -2.09(-2.94%) |
Oct 23, 2023 | 68.83 | 72.31 | 67.85 | 71.12 | 38,500 | +1.88(+2.72%) |
Oct 20, 2023 | 70.12 | 71.00 | 68.05 | 69.24 | 72,660 | -0.59(-0.84%) |
Oct 19, 2023 | 72.18 | 74.06 | 69.36 | 69.83 | 67,491 | -2.76(-3.80%) |
Oct 18, 2023 | 75.70 | 75.70 | 72.40 | 72.59 | 80,957 | -4.31(-5.60%) |
Oct 17, 2023 | 78.03 | 80.71 | 76.90 | 76.90 | 63,620 | -1.86(-2.36%) |
Oct 16, 2023 | 81.14 | 81.19 | 76.30 | 78.76 | 63,929 | -1.12(-1.40%) |
Oct 13, 2023 | 81.24 | 82.88 | 79.59 | 79.88 | 71,891 | +0.10(+0.13%) |
Oct 12, 2023 | 84.50 | 84.50 | 77.59 | 79.78 | 121,114 | -5.07(-5.98%) |
Oct 11, 2023 | 89.02 | 89.94 | 84.33 | 84.85 | 45,482 | -3.75(-4.23%) |
Oct 10, 2023 | 85.76 | 92.33 | 85.76 | 88.60 | 65,550 | +2.84(+3.31%) |
Oct 09, 2023 | 83.62 | 86.87 | 82.17 | 85.76 | 51,915 | -0.13(-0.15%) |
Oct 06, 2023 | 85.20 | 88.37 | 84.64 | 85.89 | 77,675 | +0.46(+0.54%) |
Oct 05, 2023 | 90.97 | 91.43 | 85.01 | 85.43 | 75,907 | -6.14(-6.71%) |
Oct 04, 2023 | 91.35 | 92.46 | 90.31 | 91.57 | 30,165 | +1.57(+1.74%) |
Oct 03, 2023 | 99.64 | 99.64 | 89.00 | 90.00 | 108,693 | -12.13(-11.88%) |
Oct 02, 2023 | 102.17 | 105.67 | 101.41 | 102.13 | 45,899 | +0.47(+0.46%) |
Sep 29, 2023 | 104.70 | 104.82 | 100.44 | 101.66 | 40,652 | -1.78(-1.72%) |
Sep 28, 2023 | 99.52 | 104.72 | 99.52 | 103.44 | 39,128 | +3.95(+3.97%) |
Sep 27, 2023 | 100.44 | 101.77 | 96.77 | 99.49 | 43,030 | +0.30(+0.30%) |
Sep 26, 2023 | 99.56 | 101.18 | 98.36 | 99.19 | 41,163 | -1.92(-1.90%) |
Sep 25, 2023 | 101.00 | 102.29 | 100.69 | 101.11 | 39,033 | -0.54(-0.53%) |
Sep 22, 2023 | 103.22 | 103.22 | 99.60 | 101.65 | 47,879 | -0.18(-0.18%) |
Sep 21, 2023 | 103.56 | 104.42 | 99.80 | 101.83 | 48,511 | -3.56(-3.38%) |
Sep 20, 2023 | 109.62 | 111.11 | 105.26 | 105.39 | 31,865 | -2.30(-2.14%) |
Sep 19, 2023 | 110.82 | 112.75 | 107.24 | 107.69 | 58,859 | -3.99(-3.57%) |
Sep 18, 2023 | 112.98 | 114.32 | 110.79 | 111.68 | 47,490 | -1.60(-1.41%) |
Sep 15, 2023 | 115.04 | 115.04 | 109.62 | 113.28 | 81,249 | -3.64(-3.11%) |
Sep 14, 2023 | 117.39 | 119.82 | 114.91 | 116.92 | 33,967 | +1.27(+1.10%) |
Sep 13, 2023 | 119.00 | 120.50 | 114.45 | 115.65 | 48,341 | -4.27(-3.56%) |
Sep 12, 2023 | 122.72 | 124.85 | 119.32 | 119.92 | 41,633 | -3.14(-2.55%) |
Sep 11, 2023 | 124.62 | 125.25 | 122.39 | 123.06 | 33,531 | +0.38(+0.31%) |
Sep 08, 2023 | 122.88 | 127.99 | 121.23 | 122.68 | 47,332 | -1.04(-0.84%) |
Sep 07, 2023 | 123.04 | 125.02 | 118.09 | 123.72 | 55,976 | +0.26(+0.21%) |
Sep 06, 2023 | 120.16 | 123.65 | 118.85 | 123.46 | 66,614 | +3.30(+2.75%) |
Sep 05, 2023 | 124.00 | 124.00 | 116.05 | 120.16 | 126,941 | -5.19(-4.14%) |
Sep 01, 2023 | 118.35 | 126.21 | 116.28 | 125.35 | 118,732 | +6.51(+5.48%) |
Aug 31, 2023 | 116.00 | 119.83 | 114.28 | 118.84 | 176,574 | +2.96(+2.55%) |
Aug 30, 2023 | 103.07 | 116.71 | 102.55 | 115.88 | 180,895 | +15.50(+15.44%) |
Aug 29, 2023 | 95.10 | 101.20 | 94.65 | 100.38 | 61,336 | +5.00(+5.24%) |
Aug 28, 2023 | 95.65 | 96.06 | 92.75 | 95.38 | 89,320 | +1.21(+1.28%) |
Aug 25, 2023 | 94.47 | 95.94 | 89.62 | 94.17 | 79,003 | -0.22(-0.23%) |
Aug 24, 2023 | 96.73 | 97.70 | 94.05 | 94.39 | 49,061 | -1.57(-1.64%) |
Aug 23, 2023 | 92.58 | 96.91 | 92.58 | 95.96 | 35,961 | +3.38(+3.65%) |
Aug 22, 2023 | 91.91 | 94.21 | 90.75 | 92.58 | 38,214 | +0.83(+0.90%) |
Aug 21, 2023 | 95.20 | 95.20 | 90.08 | 91.75 | 73,057 | -2.40(-2.55%) |
Aug 18, 2023 | 90.84 | 95.36 | 89.77 | 94.15 | 46,613 | +2.41(+2.63%) |
Aug 17, 2023 | 100.52 | 101.48 | 91.27 | 91.74 | 83,661 | -8.69(-8.65%) |
Aug 16, 2023 | 105.10 | 105.31 | 100.22 | 100.43 | 25,457 | -4.60(-4.38%) |
Aug 15, 2023 | 104.34 | 105.50 | 102.30 | 105.03 | 22,967 | -0.14(-0.13%) |
Aug 14, 2023 | 102.98 | 105.98 | 102.26 | 105.17 | 44,297 | +1.64(+1.58%) |
Aug 11, 2023 | 105.56 | 106.31 | 102.97 | 103.53 | 43,500 | -2.24(-2.12%) |
Aug 10, 2023 | 106.48 | 108.52 | 104.00 | 105.77 | 22,798 | -0.79(-0.74%) |
Aug 09, 2023 | 107.60 | 109.00 | 104.59 | 106.56 | 28,667 | -0.91(-0.85%) |
Aug 08, 2023 | 104.62 | 107.75 | 104.20 | 107.47 | 23,032 | +0.72(+0.67%) |
Aug 07, 2023 | 103.79 | 107.13 | 102.62 | 106.75 | 30,942 | +2.26(+2.16%) |
Aug 04, 2023 | 102.77 | 106.58 | 101.66 | 104.49 | 33,327 | +3.18(+3.14%) |
Aug 03, 2023 | 105.41 | 105.41 | 99.02 | 101.31 | 58,981 | -4.63(-4.37%) |
Aug 02, 2023 | 107.60 | 107.60 | 103.34 | 105.94 | 31,185 | -2.50(-2.31%) |
Aug 01, 2023 | 106.07 | 109.99 | 106.07 | 108.44 | 40,411 | +1.82(+1.71%) |
Jul 31, 2023 | 107.83 | 107.83 | 103.24 | 106.62 | 49,638 | -0.57(-0.53%) |
Jul 28, 2023 | 101.59 | 107.75 | 101.40 | 107.19 | 57,777 | +7.02(+7.01%) |
Jul 27, 2023 | 100.79 | 102.28 | 99.39 | 100.17 | 39,850 | +0.34(+0.34%) |
Jul 26, 2023 | 99.59 | 101.05 | 98.67 | 99.83 | 55,138 | -0.62(-0.62%) |
Jul 25, 2023 | 100.58 | 103.88 | 100.34 | 100.45 | 39,475 | -0.13(-0.13%) |
Jul 24, 2023 | 100.17 | 101.70 | 98.21 | 100.58 | 47,681 | +0.92(+0.92%) |
Jul 21, 2023 | 102.42 | 104.16 | 98.95 | 99.66 | 72,120 | -2.08(-2.04%) |
Jul 20, 2023 | 106.96 | 106.96 | 100.47 | 101.74 | 74,740 | -5.47(-5.10%) |
Jul 19, 2023 | 110.00 | 110.00 | 106.47 | 107.21 | 44,198 | -1.95(-1.79%) |
Jul 18, 2023 | 108.87 | 110.15 | 108.03 | 109.16 | 44,930 | +0.04(+0.04%) |
Jul 17, 2023 | 108.11 | 110.96 | 107.70 | 109.12 | 45,715 | -0.07(-0.06%) |
Jul 14, 2023 | 107.07 | 109.35 | 106.90 | 109.19 | 44,664 | +2.04(+1.90%) |
Jul 13, 2023 | 105.10 | 107.84 | 102.77 | 107.15 | 87,279 | +2.20(+2.10%) |
Jul 12, 2023 | 101.00 | 105.05 | 100.53 | 104.95 | 78,953 | +5.38(+5.40%) |
Jul 11, 2023 | 95.01 | 101.95 | 95.01 | 99.57 | 87,655 | +4.70(+4.95%) |
Jul 10, 2023 | 92.52 | 96.76 | 92.52 | 94.87 | 44,711 | +2.23(+2.41%) |
Jul 07, 2023 | 91.55 | 95.09 | 90.92 | 92.64 | 80,764 | +1.09(+1.19%) |
Jul 06, 2023 | 93.90 | 95.72 | 89.67 | 91.55 | 67,379 | -4.04(-4.23%) |
Jul 05, 2023 | 94.14 | 96.11 | 93.72 | 95.59 | 52,568 | +0.38(+0.40%) |
Jul 03, 2023 | 98.35 | 99.73 | 94.14 | 95.21 | 32,241 | -4.00(-4.03%) |
Jun 30, 2023 | 96.25 | 100.65 | 95.00 | 99.21 | 113,067 | +4.22(+4.44%) |
Jun 29, 2023 | 96.48 | 97.39 | 94.12 | 94.99 | 72,354 | -1.93(-1.99%) |
Jun 28, 2023 | 95.00 | 99.70 | 93.04 | 96.92 | 66,294 | +2.21(+2.33%) |
Jun 27, 2023 | 91.10 | 95.53 | 91.02 | 94.71 | 77,024 | +3.61(+3.96%) |
Jun 26, 2023 | 92.30 | 95.47 | 90.95 | 91.10 | 65,636 | -1.23(-1.33%) |
Jun 23, 2023 | 92.24 | 95.00 | 91.05 | 92.33 | 236,710 | -1.09(-1.17%) |
Jun 22, 2023 | 98.92 | 99.45 | 93.15 | 93.42 | 57,671 | -5.91(-5.95%) |
Jun 21, 2023 | 99.63 | 102.79 | 98.99 | 99.33 | 130,480 | -0.20(-0.20%) |
Jun 20, 2023 | 97.56 | 101.35 | 97.56 | 99.53 | 36,302 | +1.71(+1.75%) |
Jun 16, 2023 | 100.53 | 101.45 | 96.93 | 97.82 | 50,711 | -1.62(-1.63%) |
Jun 15, 2023 | 100.05 | 100.75 | 98.46 | 99.44 | 52,016 | +0.60(+0.61%) |
Jun 14, 2023 | 100.65 | 102.35 | 96.94 | 98.84 | 46,586 | -2.01(-1.99%) |
Jun 13, 2023 | 97.95 | 103.00 | 97.43 | 100.85 | 73,032 | +3.76(+3.87%) |
Jun 12, 2023 | 90.66 | 97.62 | 89.90 | 97.09 | 68,929 | +6.13(+6.74%) |
Jun 09, 2023 | 90.93 | 91.49 | 89.45 | 90.96 | 25,495 | -0.04(-0.04%) |
Jun 08, 2023 | 90.03 | 91.73 | 89.01 | 91.00 | 48,980 | +0.76(+0.84%) |
Jun 07, 2023 | 92.11 | 93.19 | 89.75 | 90.24 | 107,675 | -0.36(-0.40%) |
Jun 06, 2023 | 89.53 | 93.50 | 89.53 | 90.60 | 90,105 | +1.15(+1.29%) |
Jun 05, 2023 | 88.31 | 90.41 | 86.98 | 89.45 | 30,012 | +1.28(+1.45%) |
Jun 02, 2023 | 86.64 | 89.63 | 85.00 | 88.17 | 63,483 | +3.07(+3.61%) |
Jun 01, 2023 | 83.80 | 86.75 | 82.18 | 85.10 | 58,447 | +1.14(+1.36%) |
May 31, 2023 | 93.00 | 95.99 | 78.50 | 83.96 | 210,519 | -9.87(-10.52%) |
May 30, 2023 | 93.25 | 95.03 | 91.81 | 93.83 | 63,099 | +1.03(+1.11%) |
May 26, 2023 | 91.70 | 93.18 | 88.60 | 92.80 | 55,774 | +0.96(+1.05%) |
May 25, 2023 | 89.66 | 92.49 | 89.15 | 91.84 | 41,482 | +3.96(+4.51%) |
May 24, 2023 | 89.45 | 90.10 | 86.61 | 87.88 | 60,586 | -1.77(-1.97%) |
May 23, 2023 | 89.56 | 91.72 | 88.78 | 89.65 | 51,516 | -1.03(-1.14%) |
May 22, 2023 | 91.54 | 92.62 | 90.27 | 90.68 | 52,024 | -0.31(-0.34%) |
May 19, 2023 | 92.60 | 92.60 | 88.72 | 90.99 | 53,764 | -1.10(-1.19%) |
May 18, 2023 | 89.43 | 92.47 | 89.43 | 92.09 | 42,364 | +2.60(+2.91%) |
May 17, 2023 | 87.18 | 89.76 | 84.61 | 89.49 | 63,639 | +3.04(+3.52%) |
May 16, 2023 | 82.26 | 87.32 | 81.44 | 86.45 | 80,567 | +3.65(+4.41%) |
May 15, 2023 | 81.08 | 83.31 | 79.06 | 82.80 | 51,557 | +1.85(+2.29%) |
May 12, 2023 | 84.09 | 84.09 | 78.85 | 80.95 | 50,141 | -2.92(-3.48%) |
May 11, 2023 | 79.24 | 83.87 | 79.24 | 83.87 | 50,675 | +4.23(+5.31%) |
May 10, 2023 | 80.03 | 80.77 | 77.78 | 79.64 | 51,111 | +0.47(+0.59%) |
May 09, 2023 | 76.72 | 79.84 | 76.60 | 79.17 | 47,053 | +2.12(+2.75%) |
May 08, 2023 | 74.49 | 77.21 | 74.02 | 77.05 | 32,203 | +2.21(+2.95%) |
May 05, 2023 | 74.11 | 75.06 | 72.98 | 74.84 | 38,289 | +2.33(+3.21%) |
May 04, 2023 | 74.27 | 75.75 | 71.88 | 72.51 | 57,016 | -2.29(-3.06%) |
May 03, 2023 | 73.80 | 77.32 | 73.80 | 74.80 | 59,256 | +0.75(+1.01%) |
May 02, 2023 | 73.08 | 74.61 | 71.22 | 74.05 | 42,563 | +0.64(+0.87%) |
May 01, 2023 | 73.72 | 75.27 | 72.29 | 73.41 | 66,078 | -0.36(-0.49%) |
Apr 28, 2023 | 70.46 | 74.00 | 70.00 | 73.77 | 53,857 | +2.91(+4.11%) |
Apr 27, 2023 | 68.35 | 71.40 | 67.10 | 70.86 | 33,223 | +3.16(+4.67%) |
Apr 26, 2023 | 71.65 | 72.10 | 67.31 | 67.70 | 55,186 | -4.31(-5.99%) |
Apr 25, 2023 | 71.83 | 73.36 | 71.30 | 72.01 | 50,769 | -0.77(-1.06%) |
Apr 24, 2023 | 71.23 | 73.50 | 70.87 | 72.78 | 98,906 | +1.71(+2.41%) |
Apr 21, 2023 | 70.74 | 71.71 | 69.27 | 71.07 | 51,428 | +0.56(+0.79%) |
Apr 20, 2023 | 70.50 | 73.29 | 70.22 | 70.51 | 48,340 | +0.18(+0.26%) |
Apr 19, 2023 | 70.58 | 71.90 | 69.42 | 70.33 | 49,309 | -0.44(-0.62%) |
Apr 18, 2023 | 66.89 | 71.68 | 66.80 | 70.77 | 88,958 | +4.68(+7.08%) |
Apr 17, 2023 | 64.74 | 66.45 | 63.39 | 66.09 | 53,678 | +1.54(+2.39%) |
Apr 14, 2023 | 65.08 | 66.23 | 64.00 | 64.55 | 43,514 | -0.34(-0.52%) |
Apr 13, 2023 | 65.25 | 66.32 | 63.50 | 64.89 | 48,216 | +0.21(+0.32%) |
Apr 12, 2023 | 66.61 | 66.61 | 64.29 | 64.68 | 26,948 | -1.19(-1.81%) |
Apr 11, 2023 | 64.40 | 66.55 | 64.07 | 65.87 | 22,978 | +2.31(+3.63%) |
Apr 10, 2023 | 61.91 | 64.21 | 61.63 | 63.56 | 67,482 | +1.36(+2.19%) |
Apr 06, 2023 | 62.69 | 62.69 | 61.10 | 62.20 | 48,787 | -0.23(-0.37%) |
Apr 05, 2023 | 63.84 | 64.66 | 61.41 | 62.43 | 57,849 | -1.98(-3.07%) |
Apr 04, 2023 | 68.96 | 69.29 | 64.22 | 64.41 | 48,633 | -4.26(-6.20%) |
Apr 03, 2023 | 68.02 | 69.46 | 66.93 | 68.67 | 70,550 | +0.83(+1.22%) |
Mar 31, 2023 | 65.92 | 67.84 | 64.82 | 67.84 | 51,466 | +2.61(+4.00%) |
Mar 30, 2023 | 66.14 | 66.53 | 64.70 | 65.23 | 33,878 | +0.14(+0.22%) |
Mar 29, 2023 | 66.74 | 66.74 | 63.65 | 65.09 | 67,748 | -0.53(-0.81%) |
Mar 28, 2023 | 65.50 | 67.32 | 64.14 | 65.62 | 62,036 | -0.15(-0.23%) |
Mar 27, 2023 | 67.16 | 68.77 | 65.52 | 65.77 | 59,707 | +0.02(+0.03%) |
Mar 24, 2023 | 64.66 | 66.43 | 62.60 | 65.75 | 51,874 | +0.42(+0.64%) |
Mar 23, 2023 | 65.88 | 68.05 | 64.57 | 65.33 | 62,694 | +0.51(+0.79%) |
Mar 22, 2023 | 64.83 | 67.30 | 63.45 | 64.82 | 56,445 | +0.07(+0.11%) |
Mar 21, 2023 | 63.05 | 66.14 | 62.28 | 64.75 | 101,201 | +3.35(+5.46%) |
Mar 20, 2023 | 64.10 | 65.67 | 61.24 | 61.40 | 106,834 | -1.94(-3.06%) |
Mar 17, 2023 | 64.17 | 65.29 | 62.60 | 63.34 | 121,999 | -1.22(-1.89%) |
Mar 16, 2023 | 62.47 | 65.70 | 61.01 | 64.56 | 71,036 | +1.76(+2.80%) |
Mar 15, 2023 | 63.21 | 67.12 | 62.14 | 62.80 | 130,396 | -1.86(-2.88%) |
Mar 14, 2023 | 65.65 | 66.88 | 63.80 | 64.66 | 74,955 | +1.08(+1.70%) |
Mar 13, 2023 | 63.21 | 65.30 | 62.61 | 63.58 | 81,225 | -1.45(-2.23%) |
Mar 10, 2023 | 68.17 | 68.17 | 63.21 | 65.03 | 107,429 | -3.31(-4.84%) |
Mar 09, 2023 | 70.94 | 71.45 | 68.21 | 68.34 | 61,810 | -2.54(-3.58%) |
Mar 08, 2023 | 67.44 | 70.98 | 66.91 | 70.88 | 65,738 | +4.04(+6.04%) |
Mar 07, 2023 | 66.48 | 67.67 | 65.54 | 66.84 | 66,872 | +0.46(+0.69%) |
Mar 06, 2023 | 70.63 | 71.10 | 65.80 | 66.38 | 122,296 | -3.92(-5.58%) |
Mar 03, 2023 | 68.35 | 71.08 | 67.21 | 70.30 | 66,298 | +2.40(+3.53%) |
Mar 02, 2023 | 66.20 | 68.33 | 65.28 | 67.90 | 91,445 | +1.11(+1.66%) |