Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 107.97 | 112.38 | 105.71 | 106.85 | 3,847,303 | -4.32(-3.88%) |
Feb 28, 2024 | 112.52 | 112.64 | 110.89 | 111.17 | 1,675,326 | -0.85(-0.76%) |
Feb 27, 2024 | 110.79 | 113.36 | 110.09 | 112.02 | 2,140,776 | +5.60(+5.27%) |
Feb 26, 2024 | 107.23 | 107.41 | 105.96 | 106.41 | 1,025,466 | -1.16(-1.08%) |
Feb 23, 2024 | 107.64 | 108.41 | 106.45 | 107.57 | 722,539 | -0.19(-0.17%) |
Feb 22, 2024 | 106.70 | 108.34 | 106.13 | 107.76 | 1,172,539 | +1.93(+1.82%) |
Feb 21, 2024 | 108.15 | 108.15 | 105.23 | 105.83 | 2,552,902 | -0.74(-0.70%) |
Feb 20, 2024 | 107.01 | 108.14 | 105.74 | 106.57 | 1,635,787 | -0.12(-0.11%) |
Feb 16, 2024 | 108.52 | 108.81 | 106.68 | 106.69 | 777,322 | -0.03(-0.03%) |
Feb 15, 2024 | 106.51 | 107.07 | 105.71 | 106.72 | 932,982 | +0.22(+0.20%) |
Feb 14, 2024 | 105.43 | 106.55 | 104.84 | 106.50 | 753,319 | +2.96(+2.86%) |
Feb 13, 2024 | 105.51 | 105.64 | 103.17 | 103.54 | 1,065,682 | -3.44(-3.21%) |
Feb 12, 2024 | 106.33 | 107.69 | 106.26 | 106.98 | 1,418,524 | +1.42(+1.34%) |
Feb 09, 2024 | 105.02 | 105.73 | 103.13 | 105.56 | 617,972 | +1.91(+1.84%) |
Feb 08, 2024 | 104.76 | 104.98 | 103.31 | 103.65 | 1,114,275 | -1.63(-1.55%) |
Feb 07, 2024 | 102.95 | 105.35 | 102.87 | 105.29 | 1,040,434 | -1.02(-0.95%) |
Feb 06, 2024 | 104.25 | 106.54 | 103.24 | 106.30 | 2,525,483 | +6.63(+6.65%) |
Feb 05, 2024 | 99.42 | 100.24 | 99.18 | 99.67 | 1,322,987 | +1.82(+1.86%) |
Feb 02, 2024 | 97.99 | 98.87 | 97.21 | 97.85 | 1,190,235 | -2.05(-2.05%) |
Feb 01, 2024 | 99.30 | 100.75 | 99.15 | 99.90 | 1,291,385 | +3.23(+3.34%) |
Jan 31, 2024 | 95.94 | 97.68 | 95.80 | 96.67 | 1,358,219 | +0.08(+0.08%) |
Jan 30, 2024 | 95.38 | 97.58 | 95.38 | 96.59 | 1,440,186 | -1.71(-1.74%) |
Jan 29, 2024 | 101.31 | 101.37 | 97.28 | 98.31 | 2,328,856 | -2.94(-2.90%) |
Jan 26, 2024 | 101.19 | 101.56 | 100.02 | 101.25 | 1,350,474 | -1.23(-1.20%) |
Jan 25, 2024 | 100.99 | 102.60 | 100.19 | 102.47 | 2,693,058 | +3.25(+3.27%) |
Jan 24, 2024 | 100.64 | 101.65 | 98.51 | 99.23 | 3,338,609 | +2.16(+2.22%) |
Jan 23, 2024 | 95.57 | 97.47 | 95.40 | 97.07 | 3,686,552 | +7.07(+7.85%) |
Jan 22, 2024 | 87.27 | 90.39 | 87.21 | 90.00 | 2,760,092 | -0.79(-0.87%) |
Jan 19, 2024 | 88.56 | 90.91 | 87.78 | 90.79 | 3,378,425 | +2.24(+2.53%) |
Jan 18, 2024 | 87.66 | 88.78 | 86.97 | 88.55 | 2,345,484 | +1.06(+1.21%) |
Jan 17, 2024 | 85.15 | 87.51 | 84.94 | 87.49 | 3,373,015 | -1.17(-1.32%) |
Jan 16, 2024 | 88.64 | 90.84 | 88.39 | 88.66 | 2,919,140 | -1.50(-1.66%) |
Jan 12, 2024 | 88.89 | 90.30 | 88.89 | 90.16 | 1,145,405 | +0.63(+0.71%) |
Jan 11, 2024 | 89.11 | 89.90 | 88.51 | 89.52 | 1,625,524 | +1.45(+1.64%) |
Jan 10, 2024 | 88.81 | 89.25 | 88.05 | 88.08 | 1,263,204 | -0.48(-0.54%) |
Jan 09, 2024 | 88.78 | 88.88 | 88.02 | 88.55 | 1,618,942 | -0.66(-0.74%) |
Jan 08, 2024 | 87.89 | 89.63 | 87.20 | 89.22 | 2,848,038 | -1.07(-1.18%) |
Jan 05, 2024 | 92.77 | 92.78 | 90.28 | 90.29 | 3,179,694 | -4.63(-4.88%) |
Jan 04, 2024 | 93.58 | 95.38 | 92.98 | 94.92 | 2,132,638 | -0.34(-0.35%) |
Jan 03, 2024 | 92.69 | 95.58 | 91.60 | 95.26 | 3,187,893 | +3.70(+4.04%) |
Jan 02, 2024 | 91.09 | 92.04 | 90.50 | 91.55 | 3,129,385 | -0.68(-0.74%) |
Dec 29, 2023 | 91.04 | 93.20 | 90.36 | 92.24 | 5,141,360 | +3.82(+4.32%) |
Dec 28, 2023 | 89.05 | 90.32 | 88.27 | 88.41 | 3,401,792 | +1.65(+1.91%) |
Dec 27, 2023 | 87.64 | 88.58 | 86.25 | 86.76 | 7,563,194 | -4.52(-4.96%) |
Dec 26, 2023 | 91.29 | 93.52 | 90.26 | 91.29 | 8,144,190 | +4.52(+5.21%) |
Dec 22, 2023 | 81.19 | 89.56 | 80.49 | 86.77 | 21,430,138 | -16.61(-16.07%) |
Dec 21, 2023 | 102.58 | 103.39 | 101.66 | 103.38 | 1,176,579 | +2.33(+2.30%) |
Dec 20, 2023 | 102.14 | 102.87 | 101.00 | 101.05 | 1,297,661 | -1.15(-1.12%) |
Dec 19, 2023 | 102.34 | 103.82 | 102.04 | 102.20 | 1,174,167 | +0.31(+0.30%) |
Dec 18, 2023 | 101.56 | 102.01 | 100.79 | 101.89 | 1,078,789 | +0.02(+0.02%) |
Dec 15, 2023 | 103.74 | 103.74 | 101.69 | 101.87 | 2,004,025 | -1.53(-1.48%) |
Dec 14, 2023 | 104.15 | 104.17 | 102.50 | 103.41 | 1,896,160 | -2.47(-2.33%) |
Dec 13, 2023 | 106.43 | 106.92 | 104.31 | 105.87 | 1,247,403 | +0.26(+0.24%) |
Dec 12, 2023 | 104.83 | 105.74 | 104.06 | 105.61 | 898,253 | +1.63(+1.57%) |
Dec 11, 2023 | 103.76 | 104.62 | 103.53 | 103.98 | 1,758,009 | +0.47(+0.46%) |
Dec 08, 2023 | 103.76 | 104.21 | 103.09 | 103.50 | 1,112,132 | -0.22(-0.21%) |
Dec 07, 2023 | 103.85 | 104.08 | 103.14 | 103.72 | 2,042,088 | +2.18(+2.14%) |
Dec 06, 2023 | 103.93 | 104.36 | 101.43 | 101.54 | 1,533,674 | -0.17(-0.17%) |
Dec 05, 2023 | 100.18 | 102.39 | 99.69 | 101.71 | 2,614,878 | -1.44(-1.39%) |
Dec 04, 2023 | 105.64 | 105.64 | 102.85 | 103.15 | 2,010,961 | -5.15(-4.75%) |
Dec 01, 2023 | 110.90 | 111.52 | 108.03 | 108.30 | 1,988,760 | -4.06(-3.61%) |
Nov 30, 2023 | 112.25 | 112.59 | 110.16 | 112.36 | 1,274,818 | +0.35(+0.31%) |
Nov 29, 2023 | 111.76 | 112.96 | 111.70 | 112.00 | 782,830 | -0.58(-0.52%) |
Nov 28, 2023 | 112.55 | 113.36 | 111.73 | 112.58 | 1,058,100 | -0.09(-0.08%) |
Nov 27, 2023 | 111.40 | 113.46 | 111.23 | 112.67 | 1,619,721 | -1.09(-0.96%) |
Nov 24, 2023 | 110.89 | 113.79 | 110.76 | 113.77 | 1,598,789 | -1.33(-1.16%) |
Nov 22, 2023 | 115.33 | 115.80 | 114.28 | 115.10 | 872,217 | +0.28(+0.24%) |
Nov 21, 2023 | 113.61 | 115.05 | 113.17 | 114.82 | 1,028,229 | -1.96(-1.68%) |
Nov 20, 2023 | 114.49 | 117.20 | 113.72 | 116.78 | 1,223,209 | +1.31(+1.14%) |
Nov 17, 2023 | 114.60 | 116.09 | 113.44 | 115.47 | 2,087,338 | +4.72(+4.26%) |
Nov 16, 2023 | 109.61 | 113.09 | 107.94 | 110.75 | 2,813,222 | -2.69(-2.37%) |
Nov 15, 2023 | 114.35 | 114.67 | 112.45 | 113.44 | 1,804,176 | +0.79(+0.70%) |
Nov 14, 2023 | 112.65 | 113.52 | 111.24 | 112.65 | 1,355,138 | -0.84(-0.74%) |
Nov 13, 2023 | 113.30 | 114.35 | 112.68 | 113.49 | 849,426 | +1.23(+1.10%) |
Nov 10, 2023 | 110.80 | 112.61 | 110.72 | 112.26 | 600,816 | +0.90(+0.81%) |
Nov 09, 2023 | 111.08 | 113.15 | 110.81 | 111.36 | 865,608 | +0.84(+0.76%) |
Nov 08, 2023 | 110.06 | 111.14 | 109.75 | 110.53 | 522,800 | +0.30(+0.27%) |
Nov 07, 2023 | 109.96 | 110.63 | 109.25 | 110.23 | 715,921 | +0.26(+0.23%) |
Nov 06, 2023 | 110.96 | 110.96 | 108.94 | 109.97 | 746,040 | -1.14(-1.03%) |
Nov 03, 2023 | 108.56 | 111.51 | 108.56 | 111.12 | 1,343,759 | +2.92(+2.70%) |
Nov 02, 2023 | 107.41 | 108.40 | 106.71 | 108.20 | 853,269 | +1.39(+1.30%) |
Nov 01, 2023 | 105.77 | 106.91 | 105.04 | 106.81 | 972,994 | +1.41(+1.34%) |
Oct 31, 2023 | 106.31 | 107.46 | 104.19 | 105.40 | 1,674,647 | -0.92(-0.86%) |
Oct 30, 2023 | 106.22 | 107.69 | 106.09 | 106.32 | 1,195,629 | +1.06(+1.00%) |
Oct 27, 2023 | 105.99 | 106.72 | 104.47 | 105.26 | 973,304 | +1.68(+1.62%) |
Oct 26, 2023 | 103.85 | 104.05 | 102.66 | 103.58 | 519,849 | +0.17(+0.16%) |
Oct 25, 2023 | 102.91 | 104.43 | 102.53 | 103.42 | 749,091 | -1.08(-1.03%) |
Oct 24, 2023 | 99.43 | 105.96 | 99.43 | 104.49 | 1,171,820 | +5.06(+5.09%) |
Oct 23, 2023 | 98.97 | 100.50 | 98.01 | 99.43 | 1,305,354 | +0.25(+0.25%) |
Oct 20, 2023 | 99.97 | 100.44 | 98.98 | 99.19 | 695,611 | -2.10(-2.07%) |
Oct 19, 2023 | 101.33 | 102.72 | 100.89 | 101.29 | 964,909 | -1.28(-1.25%) |
Oct 18, 2023 | 102.74 | 103.89 | 102.17 | 102.57 | 1,028,730 | +0.28(+0.27%) |
Oct 17, 2023 | 102.39 | 102.72 | 101.12 | 102.29 | 892,384 | -2.34(-2.23%) |
Oct 16, 2023 | 102.96 | 105.16 | 102.35 | 104.63 | 803,525 | +0.63(+0.61%) |
Oct 13, 2023 | 103.17 | 104.46 | 102.93 | 104.00 | 724,620 | -1.70(-1.60%) |
Oct 12, 2023 | 107.19 | 107.19 | 104.60 | 105.69 | 866,934 | -1.54(-1.43%) |
Oct 11, 2023 | 106.50 | 108.32 | 106.36 | 107.23 | 1,259,709 | +2.33(+2.22%) |
Oct 10, 2023 | 104.11 | 105.12 | 103.40 | 104.91 | 1,801,047 | +2.31(+2.25%) |
Oct 09, 2023 | 100.39 | 102.71 | 100.21 | 102.60 | 1,156,500 | +3.10(+3.11%) |
Oct 06, 2023 | 98.27 | 100.22 | 98.27 | 99.50 | 1,185,058 | +1.69(+1.72%) |
Oct 05, 2023 | 96.93 | 97.83 | 96.68 | 97.82 | 559,099 | +0.06(+0.06%) |
Oct 04, 2023 | 96.66 | 97.93 | 96.66 | 97.76 | 680,925 | +0.34(+0.35%) |
Oct 03, 2023 | 96.06 | 97.99 | 96.06 | 97.41 | 628,451 | -0.86(-0.87%) |
Oct 02, 2023 | 98.58 | 98.96 | 97.60 | 98.27 | 331,141 | -0.48(-0.49%) |
Sep 29, 2023 | 100.09 | 100.09 | 97.92 | 98.75 | 1,126,634 | +1.59(+1.63%) |
Sep 28, 2023 | 94.98 | 97.48 | 94.70 | 97.17 | 709,241 | -0.35(-0.36%) |
Sep 27, 2023 | 97.72 | 97.81 | 96.58 | 97.52 | 647,531 | -1.21(-1.23%) |
Sep 26, 2023 | 99.08 | 99.77 | 98.69 | 98.73 | 389,830 | -0.65(-0.65%) |
Sep 25, 2023 | 97.63 | 99.76 | 99.12 | 99.39 | 919,950 | -1.01(-1.00%) |
Sep 22, 2023 | 102.37 | 102.81 | 100.15 | 100.39 | 1,326,000 | +4.97(+5.21%) |
Sep 21, 2023 | 95.61 | 96.11 | 94.82 | 95.42 | 733,090 | -1.51(-1.56%) |
Sep 20, 2023 | 98.57 | 98.77 | 96.89 | 96.93 | 653,751 | -2.95(-2.95%) |
Sep 19, 2023 | 100.15 | 100.72 | 99.76 | 99.88 | 435,861 | -0.11(-0.11%) |
Sep 18, 2023 | 99.52 | 100.68 | 99.39 | 99.99 | 858,298 | -0.07(-0.07%) |
Sep 15, 2023 | 100.15 | 100.76 | 99.56 | 100.06 | 732,930 | -0.26(-0.26%) |
Sep 14, 2023 | 100.89 | 100.90 | 99.56 | 100.31 | 747,711 | +0.63(+0.63%) |
Sep 13, 2023 | 99.30 | 99.91 | 99.06 | 99.68 | 678,378 | -0.43(-0.43%) |
Sep 12, 2023 | 100.58 | 101.03 | 99.90 | 100.11 | 799,647 | +0.15(+0.15%) |
Sep 11, 2023 | 100.58 | 101.12 | 99.40 | 99.97 | 874,452 | +2.97(+3.06%) |
Sep 08, 2023 | 97.28 | 97.28 | 95.95 | 97.00 | 751,493 | +0.45(+0.47%) |
Sep 07, 2023 | 97.09 | 97.36 | 96.22 | 96.55 | 889,841 | -1.73(-1.76%) |
Sep 06, 2023 | 98.49 | 99.24 | 97.98 | 98.28 | 754,690 | -1.16(-1.16%) |
Sep 05, 2023 | 99.96 | 100.24 | 98.62 | 99.43 | 1,219,073 | -2.99(-2.92%) |
Sep 01, 2023 | 102.48 | 105.50 | 102.05 | 102.42 | 1,646,287 | +0.95(+0.94%) |
Aug 31, 2023 | 101.00 | 102.73 | 101.00 | 101.47 | 1,298,750 | -0.55(-0.54%) |
Aug 30, 2023 | 102.13 | 102.98 | 101.45 | 102.02 | 538,373 | -0.85(-0.83%) |
Aug 29, 2023 | 102.93 | 103.82 | 102.05 | 102.88 | 1,127,085 | +1.35(+1.33%) |
Aug 28, 2023 | 98.40 | 102.00 | 98.40 | 101.52 | 1,309,525 | +4.68(+4.83%) |
Aug 25, 2023 | 97.20 | 97.28 | 94.85 | 96.84 | 1,027,084 | +0.17(+0.17%) |
Aug 24, 2023 | 96.27 | 99.38 | 94.87 | 96.68 | 1,736,141 | -3.97(-3.95%) |
Aug 23, 2023 | 99.49 | 101.17 | 99.31 | 100.65 | 830,889 | +0.77(+0.77%) |
Aug 22, 2023 | 100.12 | 100.24 | 98.76 | 99.88 | 802,681 | +1.43(+1.45%) |
Aug 21, 2023 | 97.31 | 99.03 | 96.69 | 98.45 | 893,798 | +2.07(+2.15%) |
Aug 18, 2023 | 96.63 | 97.18 | 95.79 | 96.38 | 934,219 | -3.09(-3.11%) |
Aug 17, 2023 | 101.01 | 101.19 | 99.25 | 99.47 | 1,124,597 | -0.09(-0.09%) |
Aug 16, 2023 | 99.43 | 100.43 | 98.62 | 99.56 | 613,345 | -1.12(-1.11%) |
Aug 15, 2023 | 101.58 | 101.66 | 100.35 | 100.68 | 591,979 | -0.34(-0.34%) |
Aug 14, 2023 | 100.83 | 101.54 | 99.96 | 101.02 | 718,869 | -0.04(-0.04%) |
Aug 11, 2023 | 102.42 | 102.42 | 99.80 | 101.06 | 1,035,534 | -4.11(-3.91%) |
Aug 10, 2023 | 106.83 | 107.84 | 105.13 | 105.17 | 1,118,259 | -0.15(-0.14%) |
Aug 09, 2023 | 106.15 | 106.44 | 104.50 | 105.32 | 801,772 | +0.44(+0.42%) |
Aug 08, 2023 | 103.95 | 105.44 | 103.68 | 104.88 | 725,652 | -1.23(-1.16%) |
Aug 07, 2023 | 107.38 | 107.42 | 104.96 | 106.10 | 620,549 | -0.32(-0.30%) |
Aug 04, 2023 | 108.26 | 108.67 | 106.22 | 106.42 | 970,231 | -0.33(-0.31%) |
Aug 03, 2023 | 107.29 | 107.87 | 106.75 | 106.76 | 644,696 | +2.02(+1.93%) |
Aug 02, 2023 | 105.01 | 105.35 | 103.49 | 104.74 | 811,978 | -2.80(-2.61%) |
Aug 01, 2023 | 106.52 | 108.65 | 106.08 | 107.54 | 656,771 | +0.91(+0.86%) |
Jul 31, 2023 | 105.90 | 107.74 | 105.49 | 106.63 | 752,356 | +0.23(+0.22%) |
Jul 28, 2023 | 106.83 | 106.83 | 104.92 | 106.40 | 1,152,066 | +1.47(+1.40%) |
Jul 27, 2023 | 107.19 | 107.36 | 104.50 | 104.92 | 618,146 | -1.95(-1.83%) |
Jul 26, 2023 | 104.92 | 107.71 | 104.61 | 106.88 | 957,951 | +2.75(+2.64%) |
Jul 25, 2023 | 104.92 | 105.35 | 103.39 | 104.13 | 1,356,962 | +0.60(+0.58%) |
Jul 24, 2023 | 99.66 | 103.71 | 99.42 | 103.53 | 1,343,331 | +3.31(+3.30%) |
Jul 21, 2023 | 100.34 | 100.82 | 99.81 | 100.23 | 1,319,663 | -0.28(-0.27%) |
Jul 20, 2023 | 99.99 | 100.64 | 99.34 | 100.50 | 864,928 | -0.41(-0.41%) |
Jul 19, 2023 | 101.74 | 102.32 | 100.80 | 100.91 | 908,284 | -0.33(-0.33%) |
Jul 18, 2023 | 103.28 | 103.75 | 100.07 | 101.25 | 1,139,334 | -2.91(-2.80%) |
Jul 17, 2023 | 102.39 | 104.26 | 101.69 | 104.16 | 977,198 | +0.86(+0.84%) |
Jul 14, 2023 | 103.94 | 104.06 | 102.77 | 103.30 | 1,604,290 | +0.38(+0.37%) |
Jul 13, 2023 | 102.79 | 103.12 | 102.07 | 102.92 | 1,519,660 | +2.11(+2.09%) |
Jul 12, 2023 | 99.84 | 100.83 | 99.33 | 100.81 | 1,577,284 | +4.07(+4.21%) |
Jul 11, 2023 | 95.47 | 98.13 | 95.47 | 96.74 | 867,382 | +1.27(+1.32%) |
Jul 10, 2023 | 94.39 | 95.93 | 94.23 | 95.47 | 777,295 | +0.89(+0.94%) |
Jul 07, 2023 | 93.52 | 95.03 | 93.30 | 94.58 | 979,124 | +0.66(+0.70%) |
Jul 06, 2023 | 95.15 | 95.15 | 93.46 | 93.92 | 891,326 | -2.33(-2.42%) |
Jul 05, 2023 | 96.24 | 96.58 | 95.70 | 96.26 | 748,363 | -1.13(-1.16%) |
Jul 03, 2023 | 97.32 | 98.71 | 96.89 | 97.38 | 780,867 | +2.57(+2.71%) |
Jun 30, 2023 | 95.58 | 96.29 | 94.43 | 94.81 | 1,453,885 | -1.27(-1.33%) |
Jun 29, 2023 | 94.59 | 96.13 | 94.49 | 96.09 | 1,436,879 | +1.81(+1.92%) |
Jun 28, 2023 | 94.62 | 95.89 | 93.92 | 94.28 | 1,544,016 | -0.69(-0.72%) |
Jun 27, 2023 | 95.17 | 95.57 | 94.03 | 94.96 | 2,839,205 | +4.26(+4.69%) |
Jun 26, 2023 | 90.99 | 92.44 | 90.47 | 90.71 | 653,200 | -0.56(-0.61%) |
Jun 23, 2023 | 91.20 | 91.40 | 90.56 | 91.27 | 655,265 | -1.38(-1.49%) |
Jun 22, 2023 | 93.12 | 93.26 | 92.33 | 92.65 | 1,024,543 | -0.49(-0.53%) |
Jun 21, 2023 | 93.04 | 94.29 | 93.04 | 93.14 | 683,494 | -0.26(-0.28%) |
Jun 20, 2023 | 94.92 | 95.08 | 93.28 | 93.40 | 965,281 | -3.14(-3.25%) |
Jun 16, 2023 | 96.24 | 97.84 | 96.00 | 96.54 | 1,399,643 | +0.30(+0.32%) |
Jun 15, 2023 | 96.48 | 97.35 | 95.75 | 96.24 | 1,823,297 | +7.32(+8.23%) |
May 08, 2023 | 87.58 | 89.02 | 87.54 | 88.92 | 764,300 | +2.20(+2.53%) |
May 05, 2023 | 86.23 | 87.18 | 85.48 | 86.72 | 628,875 | +0.08(+0.09%) |
May 04, 2023 | 85.78 | 87.48 | 85.55 | 86.64 | 1,241,125 | +0.80(+0.93%) |
May 03, 2023 | 86.72 | 86.77 | 85.08 | 85.84 | 813,285 | -1.03(-1.19%) |
May 02, 2023 | 86.40 | 87.09 | 85.64 | 86.88 | 1,393,409 | +0.02(+0.02%) |
May 01, 2023 | 86.03 | 87.39 | 86.03 | 86.86 | 441,678 | -0.10(-0.11%) |
Apr 28, 2023 | 86.44 | 87.72 | 86.24 | 86.96 | 819,058 | +0.59(+0.68%) |
Apr 27, 2023 | 83.78 | 86.81 | 83.78 | 86.37 | 1,504,614 | +2.59(+3.09%) |
Apr 26, 2023 | 84.11 | 84.75 | 83.59 | 83.78 | 873,319 | +1.30(+1.57%) |
Apr 25, 2023 | 85.72 | 85.76 | 81.71 | 82.49 | 2,239,911 | -5.59(-6.35%) |
Apr 24, 2023 | 89.05 | 89.51 | 88.00 | 88.08 | 1,083,750 | +0.08(+0.09%) |
Apr 21, 2023 | 88.02 | 88.90 | 87.72 | 88.00 | 887,849 | -1.09(-1.23%) |
Apr 20, 2023 | 89.07 | 90.40 | 88.54 | 89.09 | 588,306 | +0.13(+0.14%) |
Apr 19, 2023 | 87.89 | 90.30 | 87.48 | 88.97 | 1,799,194 | -1.33(-1.47%) |
Apr 18, 2023 | 91.81 | 92.03 | 90.00 | 90.29 | 1,531,109 | -1.90(-2.06%) |
Apr 17, 2023 | 90.25 | 92.67 | 90.06 | 92.19 | 1,735,955 | +3.96(+4.49%) |
Apr 14, 2023 | 89.76 | 90.14 | 87.81 | 88.23 | 1,781,366 | +0.37(+0.42%) |
Apr 13, 2023 | 87.61 | 88.34 | 87.40 | 87.86 | 1,819,395 | +1.97(+2.29%) |
Apr 12, 2023 | 86.77 | 87.51 | 85.57 | 85.89 | 1,279,908 | -0.94(-1.08%) |
Apr 11, 2023 | 87.62 | 87.87 | 86.74 | 86.83 | 725,935 | -0.02(-0.02%) |
Apr 10, 2023 | 86.61 | 87.39 | 86.34 | 86.85 | 738,229 | -0.72(-0.82%) |
Apr 06, 2023 | 87.02 | 87.86 | 86.56 | 87.57 | 831,937 | +1.10(+1.27%) |
Apr 05, 2023 | 88.10 | 88.33 | 86.11 | 86.47 | 910,328 | -1.62(-1.84%) |
Apr 04, 2023 | 87.32 | 88.66 | 87.32 | 88.09 | 1,299,696 | +0.52(+0.59%) |
Apr 03, 2023 | 86.28 | 87.89 | 86.28 | 87.57 | 1,428,675 | +1.29(+1.49%) |
Mar 31, 2023 | 85.93 | 87.31 | 85.93 | 86.28 | 935,898 | -0.15(-0.17%) |
Mar 30, 2023 | 85.50 | 86.93 | 85.48 | 86.43 | 1,134,859 | +0.20(+0.24%) |
Mar 29, 2023 | 86.58 | 86.72 | 85.29 | 86.22 | 1,759,512 | -2.25(-2.55%) |
Mar 28, 2023 | 87.80 | 88.97 | 87.26 | 88.48 | 1,307,159 | +2.28(+2.65%) |
Mar 27, 2023 | 85.54 | 86.34 | 85.28 | 86.19 | 869,422 | -1.02(-1.17%) |
Mar 24, 2023 | 86.87 | 88.25 | 86.67 | 87.22 | 713,199 | -0.68(-0.78%) |
Mar 23, 2023 | 86.73 | 88.67 | 86.32 | 87.90 | 1,600,714 | +4.81(+5.79%) |
Mar 22, 2023 | 83.93 | 84.56 | 82.83 | 83.09 | 844,880 | -0.89(-1.06%) |
Mar 21, 2023 | 83.49 | 84.13 | 82.98 | 83.98 | 699,971 | +0.20(+0.24%) |
Mar 20, 2023 | 82.55 | 84.47 | 82.41 | 83.78 | 1,012,378 | +0.00(+0.00%) |
Mar 17, 2023 | 84.78 | 85.33 | 83.08 | 83.78 | 1,223,648 | +0.37(+0.44%) |
Mar 16, 2023 | 80.85 | 83.45 | 80.85 | 83.41 | 991,378 | +1.62(+1.99%) |
Mar 15, 2023 | 81.70 | 82.77 | 80.49 | 81.78 | 1,252,020 | -1.44(-1.73%) |
Mar 14, 2023 | 80.92 | 83.25 | 80.80 | 83.23 | 827,811 | +1.50(+1.84%) |
Mar 13, 2023 | 80.53 | 82.85 | 80.53 | 81.73 | 929,373 | +0.92(+1.13%) |
Mar 10, 2023 | 79.39 | 81.55 | 79.39 | 80.81 | 1,051,972 | +1.39(+1.74%) |
Mar 09, 2023 | 79.37 | 81.19 | 79.21 | 79.42 | 1,692,877 | -1.61(-1.99%) |
Mar 08, 2023 | 80.09 | 81.52 | 80.08 | 81.03 | 978,771 | -0.46(-0.56%) |
Mar 07, 2023 | 83.20 | 83.24 | 80.94 | 81.49 | 2,012,863 | -2.59(-3.08%) |
Mar 06, 2023 | 83.87 | 84.88 | 83.21 | 84.08 | 1,040,754 | +0.54(+0.65%) |
Mar 03, 2023 | 83.76 | 85.46 | 83.42 | 83.53 | 1,420,850 | +0.30(+0.36%) |
Mar 02, 2023 | 80.86 | 84.19 | 80.54 | 83.23 | 2,913,998 | +3.96(+4.99%) |