Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 77.79 | 79.93 | 76.32 | 76.99 | 254,229 | -1.13(-1.45%) |
Jan 30, 2024 | 77.78 | 79.38 | 77.78 | 78.11 | 265,403 | -0.79(-1.00%) |
Jan 29, 2024 | 79.21 | 79.73 | 77.81 | 78.90 | 192,984 | -0.55(-0.69%) |
Jan 26, 2024 | 80.22 | 81.62 | 79.44 | 79.45 | 187,346 | -0.73(-0.91%) |
Jan 25, 2024 | 79.43 | 82.10 | 79.32 | 80.18 | 404,724 | +2.85(+3.68%) |
Jan 24, 2024 | 78.57 | 78.57 | 76.69 | 77.33 | 145,384 | +0.20(+0.25%) |
Jan 23, 2024 | 76.96 | 78.52 | 75.98 | 77.13 | 224,172 | +2.35(+3.14%) |
Jan 22, 2024 | 73.86 | 75.57 | 73.61 | 74.79 | 240,886 | +1.19(+1.61%) |
Jan 19, 2024 | 73.91 | 74.34 | 71.74 | 73.60 | 207,513 | +0.49(+0.67%) |
Jan 18, 2024 | 71.27 | 73.18 | 69.75 | 73.11 | 228,089 | +2.56(+3.63%) |
Jan 17, 2024 | 71.26 | 72.37 | 68.44 | 70.54 | 363,964 | -2.30(-3.15%) |
Jan 16, 2024 | 73.79 | 73.96 | 70.36 | 72.84 | 395,429 | -1.90(-2.54%) |
Jan 12, 2024 | 76.76 | 77.18 | 74.33 | 74.74 | 163,424 | -3.00(-3.87%) |
Jan 11, 2024 | 76.41 | 78.19 | 74.46 | 77.74 | 215,721 | +1.27(+1.66%) |
Jan 10, 2024 | 77.64 | 77.64 | 75.95 | 76.47 | 147,191 | -0.85(-1.10%) |
Jan 09, 2024 | 78.43 | 78.87 | 76.58 | 77.33 | 218,439 | -2.35(-2.95%) |
Jan 08, 2024 | 77.24 | 82.15 | 77.24 | 79.68 | 265,633 | +2.11(+2.72%) |
Jan 05, 2024 | 76.45 | 79.81 | 76.45 | 77.56 | 179,025 | +0.70(+0.91%) |
Jan 04, 2024 | 75.58 | 77.28 | 74.93 | 76.87 | 180,815 | +1.91(+2.54%) |
Jan 03, 2024 | 77.97 | 78.03 | 74.46 | 74.96 | 296,445 | -4.66(-5.86%) |
Jan 02, 2024 | 80.18 | 81.56 | 77.85 | 79.63 | 164,188 | -1.49(-1.84%) |
Dec 29, 2023 | 82.26 | 82.32 | 80.30 | 81.12 | 153,285 | -1.50(-1.82%) |
Dec 28, 2023 | 81.40 | 83.34 | 81.40 | 82.62 | 131,643 | +0.69(+0.84%) |
Dec 27, 2023 | 82.18 | 82.43 | 80.94 | 81.93 | 122,175 | -0.05(-0.06%) |
Dec 26, 2023 | 82.88 | 83.68 | 81.90 | 81.98 | 114,749 | -0.98(-1.18%) |
Dec 22, 2023 | 82.98 | 84.36 | 82.78 | 82.97 | 202,462 | +0.14(+0.17%) |
Dec 21, 2023 | 81.57 | 83.09 | 81.55 | 82.83 | 240,719 | +3.02(+3.79%) |
Dec 20, 2023 | 81.60 | 83.12 | 79.72 | 79.80 | 269,019 | -2.15(-2.62%) |
Dec 19, 2023 | 82.24 | 83.25 | 81.42 | 81.95 | 217,071 | +0.57(+0.70%) |
Dec 18, 2023 | 80.57 | 81.93 | 78.70 | 81.38 | 280,516 | +0.62(+0.77%) |
Dec 15, 2023 | 80.35 | 81.41 | 78.91 | 80.77 | 612,272 | +1.06(+1.33%) |
Dec 14, 2023 | 76.85 | 80.46 | 76.85 | 79.71 | 254,835 | +3.40(+4.45%) |
Dec 13, 2023 | 73.43 | 76.76 | 70.80 | 76.31 | 411,954 | +2.36(+3.19%) |
Dec 12, 2023 | 72.57 | 74.37 | 72.01 | 73.95 | 263,104 | +1.14(+1.56%) |
Dec 11, 2023 | 73.51 | 73.58 | 71.63 | 72.81 | 231,373 | -0.94(-1.28%) |
Dec 08, 2023 | 73.70 | 74.32 | 71.85 | 73.75 | 446,650 | -0.37(-0.50%) |
Dec 07, 2023 | 71.63 | 75.29 | 71.63 | 74.13 | 252,031 | +2.91(+4.08%) |
Dec 06, 2023 | 70.69 | 73.30 | 70.59 | 71.22 | 203,139 | +1.81(+2.60%) |
Dec 05, 2023 | 71.61 | 71.94 | 68.53 | 69.41 | 220,390 | -2.97(-4.10%) |
Dec 04, 2023 | 71.04 | 74.19 | 70.30 | 72.38 | 292,141 | +2.32(+3.31%) |
Dec 01, 2023 | 67.25 | 70.08 | 66.82 | 70.06 | 193,890 | +2.81(+4.18%) |
Nov 30, 2023 | 67.84 | 68.49 | 67.03 | 67.25 | 226,220 | -0.46(-0.68%) |
Nov 29, 2023 | 68.57 | 69.96 | 67.61 | 67.72 | 241,628 | +0.91(+1.37%) |
Nov 28, 2023 | 66.72 | 67.16 | 65.94 | 66.80 | 206,171 | +0.25(+0.37%) |
Nov 27, 2023 | 67.26 | 68.32 | 65.84 | 66.56 | 380,787 | -1.82(-2.66%) |
Nov 24, 2023 | 66.72 | 68.53 | 66.10 | 68.37 | 152,503 | +1.79(+2.68%) |
Nov 22, 2023 | 67.91 | 70.13 | 66.12 | 66.59 | 357,933 | +0.38(+0.58%) |
Nov 21, 2023 | 67.94 | 67.94 | 65.96 | 66.20 | 277,407 | -2.20(-3.22%) |
Nov 20, 2023 | 65.23 | 68.62 | 64.56 | 68.40 | 271,142 | +2.69(+4.09%) |
Nov 17, 2023 | 65.87 | 66.35 | 65.24 | 65.71 | 273,553 | +0.93(+1.44%) |
Nov 16, 2023 | 65.54 | 66.37 | 64.09 | 64.78 | 286,031 | -0.76(-1.15%) |
Nov 15, 2023 | 63.00 | 68.14 | 63.00 | 65.54 | 435,201 | +3.28(+5.27%) |
Nov 14, 2023 | 60.78 | 63.01 | 60.76 | 62.26 | 362,014 | +3.96(+6.79%) |
Nov 13, 2023 | 54.97 | 58.94 | 54.22 | 58.30 | 331,157 | +2.61(+4.70%) |
Nov 10, 2023 | 55.35 | 56.48 | 53.34 | 55.68 | 399,756 | +0.21(+0.39%) |
Nov 09, 2023 | 60.04 | 60.04 | 55.39 | 55.47 | 335,287 | -3.84(-6.47%) |
Nov 08, 2023 | 60.47 | 61.17 | 59.03 | 59.31 | 266,110 | -0.45(-0.75%) |
Nov 07, 2023 | 59.98 | 60.95 | 59.37 | 59.76 | 312,556 | +0.02(+0.03%) |
Nov 06, 2023 | 63.31 | 63.31 | 59.17 | 59.74 | 311,087 | -3.27(-5.18%) |
Nov 03, 2023 | 63.62 | 65.13 | 61.24 | 63.00 | 467,328 | +0.39(+0.62%) |
Nov 02, 2023 | 62.37 | 64.32 | 59.07 | 62.62 | 845,719 | -1.49(-2.32%) |
Nov 01, 2023 | 64.84 | 65.25 | 63.37 | 64.10 | 183,574 | -0.66(-1.02%) |
Oct 31, 2023 | 66.65 | 67.11 | 63.87 | 64.76 | 292,247 | -1.93(-2.90%) |
Oct 30, 2023 | 66.52 | 67.10 | 65.04 | 66.70 | 265,422 | +1.04(+1.58%) |
Oct 27, 2023 | 67.20 | 67.22 | 65.09 | 65.66 | 180,365 | -1.65(-2.46%) |
Oct 26, 2023 | 66.79 | 68.38 | 65.79 | 67.31 | 219,710 | +0.48(+0.71%) |
Oct 25, 2023 | 69.12 | 69.17 | 66.18 | 66.83 | 265,389 | -2.49(-3.59%) |
Oct 24, 2023 | 70.44 | 70.58 | 68.29 | 69.32 | 270,396 | -0.59(-0.85%) |
Oct 23, 2023 | 70.74 | 71.75 | 69.69 | 69.92 | 192,617 | -1.35(-1.90%) |
Oct 20, 2023 | 71.65 | 71.86 | 70.78 | 71.27 | 204,660 | -0.38(-0.53%) |
Oct 19, 2023 | 70.71 | 72.57 | 70.36 | 71.65 | 183,210 | +0.95(+1.35%) |
Oct 18, 2023 | 71.60 | 72.32 | 69.95 | 70.69 | 211,279 | -1.75(-2.42%) |
Oct 17, 2023 | 71.85 | 73.75 | 71.85 | 72.44 | 138,969 | -0.23(-0.32%) |
Oct 16, 2023 | 71.39 | 72.96 | 70.25 | 72.68 | 190,012 | +1.94(+2.75%) |
Oct 13, 2023 | 71.07 | 71.47 | 69.15 | 70.73 | 238,703 | -0.45(-0.63%) |
Oct 12, 2023 | 72.52 | 72.53 | 69.72 | 71.18 | 255,625 | -1.35(-1.86%) |
Oct 11, 2023 | 73.90 | 75.50 | 72.35 | 72.53 | 271,798 | -1.37(-1.85%) |
Oct 10, 2023 | 75.01 | 76.15 | 73.52 | 73.90 | 279,130 | -0.28(-0.38%) |
Oct 09, 2023 | 75.09 | 75.09 | 72.21 | 74.18 | 224,670 | -1.80(-2.37%) |
Oct 06, 2023 | 73.58 | 76.88 | 73.50 | 75.98 | 252,117 | +1.83(+2.46%) |
Oct 05, 2023 | 72.74 | 75.24 | 72.74 | 74.15 | 221,475 | +0.42(+0.57%) |
Oct 04, 2023 | 71.96 | 73.98 | 71.50 | 73.74 | 329,167 | +1.82(+2.53%) |
Oct 03, 2023 | 72.92 | 73.55 | 71.15 | 71.92 | 188,717 | -1.26(-1.73%) |
Oct 02, 2023 | 74.46 | 74.58 | 73.06 | 73.18 | 189,665 | -1.54(-2.06%) |
Sep 29, 2023 | 75.62 | 76.23 | 74.27 | 74.72 | 320,022 | -1.35(-1.78%) |
Sep 28, 2023 | 72.13 | 77.19 | 72.13 | 76.07 | 443,856 | +2.69(+3.67%) |
Sep 27, 2023 | 73.14 | 75.24 | 73.05 | 73.38 | 218,792 | +0.05(+0.07%) |
Sep 26, 2023 | 72.88 | 74.27 | 72.69 | 73.33 | 191,484 | +0.16(+0.21%) |
Sep 25, 2023 | 72.12 | 73.51 | 72.93 | 73.17 | 195,222 | -0.05(-0.07%) |
Sep 22, 2023 | 74.98 | 75.07 | 72.37 | 73.22 | 224,420 | -1.78(-2.37%) |
Sep 21, 2023 | 74.70 | 76.56 | 74.27 | 75.00 | 224,254 | -0.44(-0.58%) |
Sep 20, 2023 | 81.57 | 81.58 | 75.35 | 75.44 | 269,559 | -5.32(-6.58%) |
Sep 19, 2023 | 80.02 | 81.28 | 79.98 | 80.75 | 245,264 | +0.74(+0.92%) |
Sep 18, 2023 | 82.48 | 82.48 | 79.87 | 80.02 | 185,002 | -2.26(-2.74%) |
Sep 15, 2023 | 82.92 | 82.97 | 81.38 | 82.27 | 535,979 | -0.93(-1.12%) |
Sep 14, 2023 | 84.14 | 85.64 | 82.45 | 83.20 | 370,871 | +0.24(+0.29%) |
Sep 13, 2023 | 83.55 | 83.95 | 81.47 | 82.96 | 233,124 | -2.55(-2.98%) |
Sep 12, 2023 | 83.79 | 86.82 | 83.79 | 85.51 | 267,768 | +1.62(+1.94%) |
Sep 11, 2023 | 82.53 | 84.05 | 81.06 | 83.89 | 342,725 | +2.45(+3.01%) |
Sep 08, 2023 | 83.39 | 83.55 | 80.87 | 81.44 | 429,132 | -1.90(-2.27%) |
Sep 07, 2023 | 82.92 | 84.00 | 81.86 | 83.33 | 221,050 | -0.33(-0.40%) |
Sep 06, 2023 | 83.81 | 85.87 | 82.68 | 83.66 | 152,697 | -0.99(-1.17%) |
Sep 05, 2023 | 84.62 | 86.03 | 81.42 | 84.65 | 362,162 | -1.82(-2.10%) |
Sep 01, 2023 | 86.92 | 87.50 | 85.87 | 86.47 | 126,751 | +0.11(+0.12%) |
Aug 31, 2023 | 86.89 | 87.74 | 86.01 | 86.36 | 189,020 | +0.27(+0.32%) |
Aug 30, 2023 | 85.99 | 87.00 | 85.64 | 86.09 | 160,701 | -0.32(-0.37%) |
Aug 29, 2023 | 86.12 | 87.73 | 85.53 | 86.41 | 189,867 | +0.53(+0.62%) |
Aug 28, 2023 | 86.52 | 87.75 | 84.95 | 85.88 | 182,013 | +0.18(+0.21%) |
Aug 25, 2023 | 87.38 | 87.49 | 85.09 | 85.70 | 235,723 | -1.50(-1.72%) |
Aug 24, 2023 | 90.61 | 91.45 | 87.03 | 87.20 | 176,540 | -4.24(-4.64%) |
Aug 23, 2023 | 90.51 | 92.89 | 89.72 | 91.44 | 221,361 | +1.00(+1.11%) |
Aug 22, 2023 | 91.41 | 92.51 | 89.68 | 90.44 | 169,610 | -0.32(-0.35%) |
Aug 21, 2023 | 91.38 | 92.73 | 89.85 | 90.76 | 171,321 | -0.72(-0.79%) |
Aug 18, 2023 | 90.84 | 92.36 | 90.32 | 91.48 | 246,052 | -0.70(-0.76%) |
Aug 17, 2023 | 94.77 | 94.98 | 91.99 | 92.18 | 206,174 | -2.65(-2.80%) |
Aug 16, 2023 | 95.76 | 96.87 | 94.77 | 94.83 | 215,651 | -1.02(-1.06%) |
Aug 15, 2023 | 99.16 | 99.52 | 95.54 | 95.85 | 301,357 | -4.00(-4.00%) |
Aug 14, 2023 | 100.22 | 100.52 | 98.39 | 99.85 | 190,271 | -0.95(-0.94%) |
Aug 11, 2023 | 103.59 | 104.59 | 100.57 | 100.80 | 243,388 | -3.57(-3.42%) |
Aug 10, 2023 | 105.77 | 106.07 | 103.79 | 104.37 | 150,732 | -0.34(-0.32%) |
Aug 09, 2023 | 105.99 | 106.32 | 104.24 | 104.70 | 193,686 | -1.74(-1.63%) |
Aug 08, 2023 | 105.55 | 106.99 | 104.46 | 106.44 | 196,857 | -0.31(-0.29%) |
Aug 07, 2023 | 109.53 | 110.28 | 103.46 | 106.75 | 417,287 | -3.12(-2.84%) |
Aug 04, 2023 | 112.01 | 113.41 | 109.43 | 109.88 | 231,860 | -1.37(-1.23%) |
Aug 03, 2023 | 117.97 | 118.43 | 110.31 | 111.25 | 388,932 | -10.25(-8.43%) |
Aug 02, 2023 | 116.76 | 123.72 | 111.36 | 121.49 | 611,200 | +4.03(+3.43%) |
Aug 01, 2023 | 118.14 | 118.14 | 114.56 | 117.46 | 251,846 | -2.10(-1.75%) |
Jul 31, 2023 | 117.83 | 119.72 | 116.91 | 119.56 | 150,906 | +1.90(+1.61%) |
Jul 28, 2023 | 121.06 | 121.06 | 116.83 | 117.67 | 339,988 | -2.28(-1.90%) |
Jul 27, 2023 | 122.92 | 122.92 | 118.74 | 119.95 | 196,946 | -3.61(-2.92%) |
Jul 26, 2023 | 121.39 | 123.64 | 118.79 | 123.55 | 230,825 | +2.74(+2.26%) |
Jul 25, 2023 | 122.66 | 122.66 | 115.98 | 120.82 | 282,012 | -3.10(-2.50%) |
Jul 24, 2023 | 124.48 | 125.16 | 123.67 | 123.92 | 173,563 | -1.24(-0.99%) |
Jul 21, 2023 | 124.45 | 125.54 | 121.72 | 125.16 | 169,455 | +1.27(+1.02%) |
Jul 20, 2023 | 123.87 | 124.41 | 120.91 | 123.89 | 132,723 | -0.32(-0.26%) |
Jul 19, 2023 | 123.53 | 124.86 | 121.52 | 124.21 | 201,224 | +1.30(+1.06%) |
Jul 18, 2023 | 118.01 | 123.46 | 118.01 | 122.91 | 154,129 | +4.80(+4.07%) |
Jul 17, 2023 | 120.00 | 120.70 | 118.02 | 118.10 | 130,896 | -2.26(-1.88%) |
Jul 14, 2023 | 121.50 | 121.83 | 118.22 | 120.36 | 144,102 | -1.41(-1.16%) |
Jul 13, 2023 | 125.36 | 126.55 | 121.55 | 121.77 | 251,192 | -2.06(-1.66%) |
Jul 12, 2023 | 123.66 | 124.48 | 121.40 | 123.83 | 156,814 | +1.93(+1.59%) |
Jul 11, 2023 | 123.34 | 123.34 | 121.11 | 121.90 | 99,866 | -0.76(-0.62%) |
Jul 10, 2023 | 119.24 | 122.73 | 119.24 | 122.66 | 127,702 | +3.34(+2.80%) |
Jul 07, 2023 | 118.00 | 120.98 | 118.00 | 119.32 | 96,699 | +1.33(+1.13%) |
Jul 06, 2023 | 119.20 | 119.85 | 116.71 | 117.98 | 181,512 | -3.83(-3.14%) |
Jul 05, 2023 | 123.93 | 123.93 | 120.83 | 121.81 | 142,698 | -2.87(-2.30%) |
Jul 03, 2023 | 121.70 | 124.72 | 120.91 | 124.68 | 97,011 | +2.63(+2.15%) |
Jun 30, 2023 | 122.25 | 123.19 | 119.98 | 122.06 | 155,375 | +1.30(+1.07%) |
Jun 29, 2023 | 122.81 | 124.68 | 120.37 | 120.76 | 138,418 | -2.12(-1.72%) |
Jun 28, 2023 | 120.20 | 123.36 | 120.13 | 122.88 | 159,595 | +2.13(+1.76%) |
Jun 27, 2023 | 116.13 | 122.38 | 116.09 | 120.75 | 232,983 | +5.15(+4.46%) |
Jun 26, 2023 | 115.90 | 116.47 | 114.10 | 115.60 | 233,367 | +0.46(+0.40%) |
Jun 23, 2023 | 115.82 | 116.47 | 114.26 | 115.13 | 505,240 | -2.68(-2.27%) |
Jun 22, 2023 | 118.81 | 119.00 | 116.02 | 117.81 | 167,041 | -1.79(-1.50%) |
Jun 21, 2023 | 119.60 | 121.53 | 118.18 | 119.60 | 292,676 | -0.60(-0.50%) |
Jun 20, 2023 | 115.67 | 120.70 | 115.31 | 120.20 | 291,643 | +5.29(+4.60%) |
Jun 16, 2023 | 114.06 | 115.32 | 112.59 | 114.91 | 324,395 | +1.74(+1.54%) |
Jun 15, 2023 | 112.82 | 115.02 | 111.63 | 113.17 | 230,635 | +2.22(+2.00%) |
Jun 14, 2023 | 110.28 | 112.44 | 109.57 | 110.95 | 194,362 | +0.97(+0.88%) |
Jun 13, 2023 | 109.11 | 111.43 | 109.07 | 109.98 | 221,417 | +1.19(+1.09%) |
Jun 12, 2023 | 106.32 | 110.70 | 106.32 | 108.79 | 222,251 | +3.31(+3.13%) |
Jun 09, 2023 | 105.45 | 107.85 | 105.34 | 105.49 | 455,308 | +0.01(+0.01%) |
Jun 08, 2023 | 103.90 | 106.81 | 101.30 | 105.48 | 155,945 | +0.72(+0.69%) |
Jun 07, 2023 | 105.44 | 107.44 | 103.32 | 104.75 | 289,979 | +0.14(+0.14%) |
Jun 06, 2023 | 99.51 | 104.84 | 98.13 | 104.61 | 199,685 | +5.09(+5.12%) |
Jun 05, 2023 | 99.99 | 100.86 | 98.74 | 99.51 | 184,574 | -1.67(-1.65%) |
Jun 02, 2023 | 96.31 | 101.57 | 96.24 | 101.19 | 205,253 | +7.19(+7.65%) |
Jun 01, 2023 | 94.63 | 95.82 | 92.94 | 94.00 | 168,053 | -0.23(-0.25%) |
May 31, 2023 | 95.85 | 96.59 | 92.46 | 94.23 | 186,085 | -0.26(-0.28%) |
May 30, 2023 | 97.10 | 98.21 | 94.37 | 94.49 | 201,662 | -2.03(-2.10%) |
May 26, 2023 | 95.49 | 97.65 | 95.49 | 96.52 | 194,815 | +0.88(+0.92%) |
May 25, 2023 | 95.00 | 97.19 | 94.60 | 95.64 | 83,630 | +0.64(+0.67%) |
May 24, 2023 | 95.97 | 96.93 | 94.23 | 95.00 | 149,681 | -2.19(-2.26%) |
May 23, 2023 | 96.09 | 99.51 | 96.05 | 97.20 | 124,997 | +1.08(+1.13%) |
May 22, 2023 | 97.00 | 97.02 | 95.39 | 96.11 | 157,805 | -0.41(-0.42%) |
May 19, 2023 | 100.77 | 100.77 | 95.88 | 96.52 | 257,376 | -3.42(-3.42%) |
May 18, 2023 | 100.25 | 100.39 | 98.50 | 99.94 | 108,066 | -0.43(-0.43%) |
May 17, 2023 | 96.28 | 101.61 | 96.28 | 100.38 | 202,596 | +5.25(+5.52%) |
May 16, 2023 | 95.18 | 96.70 | 94.32 | 95.13 | 149,844 | -1.24(-1.28%) |
May 15, 2023 | 96.55 | 97.27 | 95.18 | 96.36 | 129,040 | +1.00(+1.04%) |
May 12, 2023 | 97.17 | 97.68 | 93.84 | 95.37 | 176,464 | -1.65(-1.70%) |
May 11, 2023 | 99.14 | 99.32 | 96.55 | 97.02 | 271,151 | -3.13(-3.13%) |
May 10, 2023 | 103.41 | 103.41 | 98.31 | 100.15 | 158,586 | -1.06(-1.05%) |
May 09, 2023 | 100.23 | 102.41 | 99.33 | 101.22 | 136,309 | +0.14(+0.14%) |
May 08, 2023 | 103.66 | 103.66 | 99.79 | 101.07 | 158,619 | -2.20(-2.13%) |
May 05, 2023 | 101.18 | 105.16 | 101.18 | 103.28 | 229,870 | +4.04(+4.07%) |
May 04, 2023 | 105.35 | 106.32 | 98.03 | 99.23 | 291,256 | -6.15(-5.83%) |
May 03, 2023 | 102.93 | 110.52 | 102.69 | 105.38 | 442,932 | +11.12(+11.79%) |
May 02, 2023 | 94.03 | 96.25 | 93.38 | 94.27 | 311,502 | -0.46(-0.49%) |
May 01, 2023 | 96.32 | 97.49 | 93.35 | 94.73 | 402,742 | -5.70(-5.68%) |
Apr 28, 2023 | 94.15 | 101.33 | 94.14 | 100.43 | 258,416 | +6.15(+6.52%) |
Apr 27, 2023 | 94.24 | 95.34 | 92.41 | 94.29 | 379,735 | +0.05(+0.05%) |
Apr 26, 2023 | 96.47 | 98.39 | 93.78 | 94.24 | 151,017 | -2.34(-2.42%) |
Apr 25, 2023 | 95.95 | 98.21 | 95.31 | 96.58 | 200,084 | -0.86(-0.88%) |
Apr 24, 2023 | 97.17 | 98.78 | 96.32 | 97.44 | 149,569 | +0.31(+0.32%) |
Apr 21, 2023 | 97.75 | 98.24 | 95.51 | 97.13 | 147,440 | -0.62(-0.63%) |
Apr 20, 2023 | 96.74 | 98.02 | 96.13 | 97.75 | 146,963 | -0.37(-0.37%) |
Apr 19, 2023 | 94.43 | 98.56 | 94.15 | 98.11 | 141,631 | +2.87(+3.01%) |
Apr 18, 2023 | 95.40 | 95.93 | 94.13 | 95.24 | 115,957 | +0.61(+0.64%) |
Apr 17, 2023 | 92.90 | 95.23 | 92.27 | 94.63 | 136,156 | +1.79(+1.93%) |
Apr 14, 2023 | 92.93 | 94.69 | 91.98 | 92.85 | 147,383 | +0.32(+0.34%) |
Apr 13, 2023 | 92.04 | 92.83 | 90.35 | 92.53 | 221,606 | +1.52(+1.67%) |
Apr 12, 2023 | 94.43 | 94.56 | 89.10 | 91.01 | 148,151 | -2.76(-2.95%) |
Apr 11, 2023 | 90.32 | 93.97 | 89.32 | 93.77 | 152,658 | +4.22(+4.72%) |
Apr 10, 2023 | 87.09 | 90.16 | 87.09 | 89.55 | 210,103 | +2.46(+2.83%) |
Apr 06, 2023 | 85.51 | 87.30 | 84.26 | 87.09 | 125,167 | +2.53(+3.00%) |
Apr 05, 2023 | 86.83 | 86.83 | 84.00 | 84.55 | 219,697 | -2.79(-3.20%) |
Apr 04, 2023 | 88.38 | 88.38 | 85.47 | 87.35 | 116,860 | -0.37(-0.42%) |
Apr 03, 2023 | 88.22 | 88.86 | 85.45 | 87.71 | 123,590 | -1.19(-1.34%) |
Mar 31, 2023 | 87.05 | 89.44 | 86.33 | 88.90 | 148,097 | +2.58(+2.99%) |
Mar 30, 2023 | 87.04 | 87.87 | 86.04 | 86.32 | 149,105 | +0.63(+0.73%) |
Mar 29, 2023 | 84.55 | 85.89 | 84.11 | 85.69 | 165,259 | +2.57(+3.09%) |
Mar 28, 2023 | 81.17 | 83.12 | 80.25 | 83.12 | 151,037 | +1.34(+1.64%) |
Mar 27, 2023 | 80.70 | 82.62 | 79.35 | 81.78 | 212,622 | +2.28(+2.87%) |
Mar 24, 2023 | 76.86 | 79.54 | 75.74 | 79.50 | 204,922 | +1.33(+1.71%) |
Mar 23, 2023 | 79.57 | 80.75 | 76.82 | 78.16 | 152,220 | -0.60(-0.76%) |
Mar 22, 2023 | 81.80 | 81.80 | 78.76 | 78.76 | 174,973 | -2.83(-3.47%) |
Mar 21, 2023 | 82.56 | 82.94 | 81.45 | 81.60 | 180,637 | +1.55(+1.93%) |
Mar 20, 2023 | 78.43 | 82.16 | 78.19 | 80.05 | 312,214 | +1.88(+2.40%) |
Mar 17, 2023 | 81.83 | 81.83 | 77.43 | 78.17 | 643,741 | -5.31(-6.36%) |
Mar 16, 2023 | 81.53 | 84.18 | 80.50 | 83.48 | 215,898 | +1.04(+1.27%) |
Mar 15, 2023 | 85.99 | 86.88 | 80.70 | 82.44 | 315,945 | -6.79(-7.61%) |
Mar 14, 2023 | 90.99 | 91.81 | 87.95 | 89.23 | 180,822 | +1.23(+1.39%) |
Mar 13, 2023 | 88.36 | 90.52 | 86.51 | 88.00 | 285,541 | -4.84(-5.22%) |
Mar 10, 2023 | 94.87 | 95.57 | 90.68 | 92.85 | 333,315 | -4.55(-4.67%) |
Mar 09, 2023 | 100.47 | 100.62 | 96.03 | 97.40 | 214,234 | -3.14(-3.12%) |
Mar 08, 2023 | 100.13 | 100.64 | 98.02 | 100.54 | 168,350 | +0.45(+0.45%) |
Mar 07, 2023 | 98.19 | 100.82 | 97.83 | 100.08 | 188,841 | +2.61(+2.68%) |
Mar 06, 2023 | 101.49 | 101.49 | 96.83 | 97.48 | 178,019 | -3.39(-3.36%) |
Mar 03, 2023 | 101.23 | 101.98 | 99.95 | 100.87 | 164,499 | +0.61(+0.61%) |
Mar 02, 2023 | 98.48 | 100.85 | 98.20 | 100.26 | 136,613 | +0.54(+0.54%) |
Mar 01, 2023 | 99.22 | 101.12 | 97.91 | 99.72 | 189,375 | +0.60(+0.60%) |
Feb 28, 2023 | 97.54 | 100.72 | 97.05 | 99.12 | 196,865 | +1.35(+1.38%) |
Feb 27, 2023 | 98.77 | 100.27 | 97.27 | 97.77 | 184,608 | +0.20(+0.21%) |
Feb 24, 2023 | 95.93 | 97.91 | 94.81 | 97.56 | 149,656 | -0.65(-0.66%) |
Feb 23, 2023 | 96.73 | 99.32 | 96.09 | 98.21 | 186,502 | +2.81(+2.95%) |
Feb 22, 2023 | 93.99 | 96.26 | 93.27 | 95.40 | 161,035 | +1.32(+1.41%) |
Feb 21, 2023 | 95.53 | 95.94 | 93.31 | 94.07 | 152,048 | -2.97(-3.06%) |
Feb 17, 2023 | 97.67 | 97.67 | 96.44 | 97.04 | 208,433 | -0.35(-0.36%) |
Feb 16, 2023 | 97.62 | 98.82 | 96.65 | 97.39 | 242,162 | -2.24(-2.25%) |
Feb 15, 2023 | 92.17 | 99.78 | 91.87 | 99.63 | 371,528 | +7.46(+8.10%) |
Feb 14, 2023 | 89.22 | 93.54 | 87.70 | 92.17 | 259,139 | +2.64(+2.95%) |
Feb 13, 2023 | 87.80 | 89.63 | 87.07 | 89.53 | 124,145 | +1.59(+1.81%) |
Feb 10, 2023 | 89.68 | 89.74 | 86.39 | 87.94 | 204,776 | -2.93(-3.22%) |
Feb 09, 2023 | 94.31 | 94.31 | 89.75 | 90.86 | 236,536 | -2.13(-2.29%) |
Feb 08, 2023 | 95.20 | 95.90 | 92.81 | 92.99 | 137,011 | -3.03(-3.15%) |
Feb 07, 2023 | 93.39 | 96.26 | 92.69 | 96.02 | 218,012 | +2.54(+2.72%) |
Feb 06, 2023 | 95.97 | 97.12 | 93.37 | 93.47 | 245,794 | -3.83(-3.93%) |
Feb 03, 2023 | 96.65 | 98.29 | 94.52 | 97.30 | 361,641 | -1.53(-1.55%) |
Feb 02, 2023 | 93.75 | 100.01 | 90.82 | 98.83 | 629,503 | +17.26(+21.16%) |