Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 56.80 | 56.80 | 54.38 | 54.65 | 222,641 | -2.22(-3.90%) |
Jan 30, 2024 | 55.01 | 57.41 | 54.95 | 56.87 | 278,018 | +1.06(+1.90%) |
Jan 29, 2024 | 55.23 | 56.37 | 53.30 | 55.81 | 186,801 | +0.58(+1.05%) |
Jan 26, 2024 | 55.29 | 56.20 | 54.89 | 55.23 | 209,242 | +0.35(+0.64%) |
Jan 25, 2024 | 53.54 | 55.11 | 52.89 | 54.88 | 205,463 | +1.46(+2.73%) |
Jan 24, 2024 | 54.94 | 55.50 | 53.08 | 53.42 | 192,916 | -0.60(-1.11%) |
Jan 23, 2024 | 54.97 | 56.08 | 53.59 | 54.02 | 199,938 | -0.45(-0.83%) |
Jan 22, 2024 | 53.82 | 54.98 | 53.29 | 54.47 | 209,454 | +1.19(+2.23%) |
Jan 19, 2024 | 52.49 | 53.90 | 51.50 | 53.28 | 836,639 | +1.24(+2.38%) |
Jan 18, 2024 | 55.04 | 55.15 | 51.44 | 52.04 | 714,122 | -3.17(-5.74%) |
Jan 17, 2024 | 55.19 | 55.60 | 54.37 | 55.21 | 440,448 | -0.36(-0.65%) |
Jan 16, 2024 | 61.00 | 60.91 | 55.05 | 55.57 | 697,449 | -5.60(-9.15%) |
Jan 12, 2024 | 61.91 | 62.59 | 61.08 | 61.17 | 194,899 | -0.46(-0.75%) |
Jan 11, 2024 | 64.00 | 64.18 | 61.07 | 61.63 | 345,168 | -2.74(-4.26%) |
Jan 10, 2024 | 63.15 | 64.70 | 63.00 | 64.37 | 256,227 | +1.30(+2.06%) |
Jan 09, 2024 | 66.27 | 66.51 | 62.95 | 63.07 | 318,244 | -4.07(-6.06%) |
Jan 08, 2024 | 64.00 | 67.50 | 63.86 | 67.14 | 240,171 | +2.64(+4.09%) |
Jan 05, 2024 | 64.67 | 65.27 | 63.10 | 64.50 | 147,265 | -0.53(-0.82%) |
Jan 04, 2024 | 68.55 | 68.87 | 64.28 | 65.03 | 389,230 | -3.71(-5.40%) |
Jan 03, 2024 | 70.02 | 70.50 | 67.59 | 68.74 | 455,875 | -1.49(-2.12%) |
Jan 02, 2024 | 67.22 | 70.58 | 66.98 | 70.23 | 243,949 | +3.01(+4.48%) |
Dec 29, 2023 | 67.65 | 68.10 | 66.90 | 67.22 | 107,325 | -0.91(-1.34%) |
Dec 28, 2023 | 66.67 | 68.42 | 66.67 | 68.13 | 192,847 | +1.29(+1.93%) |
Dec 27, 2023 | 67.03 | 67.48 | 66.02 | 66.84 | 127,175 | -0.36(-0.54%) |
Dec 26, 2023 | 66.66 | 67.57 | 66.59 | 67.20 | 150,004 | +0.54(+0.81%) |
Dec 22, 2023 | 68.00 | 69.16 | 66.50 | 66.66 | 140,755 | -1.50(-2.20%) |
Dec 21, 2023 | 67.97 | 68.25 | 66.28 | 68.16 | 141,975 | +1.16(+1.73%) |
Dec 20, 2023 | 66.98 | 69.30 | 66.46 | 67.00 | 195,858 | +0.02(+0.03%) |
Dec 19, 2023 | 66.00 | 67.47 | 66.00 | 66.98 | 183,906 | +0.98(+1.48%) |
Dec 18, 2023 | 68.27 | 68.62 | 66.00 | 66.00 | 179,044 | -2.27(-3.33%) |
Dec 15, 2023 | 71.00 | 72.09 | 67.93 | 68.27 | 715,134 | -2.02(-2.87%) |
Dec 14, 2023 | 69.10 | 70.81 | 66.55 | 70.29 | 513,856 | +1.54(+2.24%) |
Dec 13, 2023 | 73.51 | 73.65 | 62.15 | 68.75 | 1,209,836 | -6.66(-8.83%) |
Dec 12, 2023 | 74.62 | 76.42 | 72.71 | 75.41 | 181,351 | +0.77(+1.03%) |
Dec 11, 2023 | 74.73 | 75.33 | 74.02 | 74.64 | 161,399 | -0.17(-0.23%) |
Dec 08, 2023 | 74.89 | 75.94 | 74.33 | 74.81 | 117,834 | -0.15(-0.20%) |
Dec 07, 2023 | 72.23 | 75.60 | 72.23 | 74.96 | 185,859 | +2.76(+3.82%) |
Dec 06, 2023 | 68.80 | 72.57 | 68.80 | 72.20 | 241,836 | +4.07(+5.97%) |
Dec 05, 2023 | 69.00 | 69.38 | 67.84 | 68.13 | 133,675 | -1.61(-2.31%) |
Dec 04, 2023 | 67.75 | 70.00 | 67.75 | 69.74 | 161,424 | +1.43(+2.09%) |
Dec 01, 2023 | 66.30 | 69.29 | 65.67 | 68.31 | 163,852 | +1.93(+2.91%) |
Nov 30, 2023 | 66.50 | 67.26 | 65.45 | 66.38 | 118,642 | +0.48(+0.73%) |
Nov 29, 2023 | 65.82 | 66.57 | 65.35 | 65.90 | 119,622 | +0.48(+0.73%) |
Nov 28, 2023 | 65.08 | 65.83 | 64.64 | 65.42 | 159,006 | +0.46(+0.71%) |
Nov 27, 2023 | 66.02 | 66.29 | 64.72 | 64.96 | 175,921 | -1.25(-1.89%) |
Nov 24, 2023 | 66.50 | 67.42 | 65.69 | 66.21 | 74,926 | -0.29(-0.44%) |
Nov 22, 2023 | 65.99 | 67.22 | 65.99 | 66.50 | 119,669 | +0.74(+1.13%) |
Nov 21, 2023 | 67.22 | 67.60 | 65.72 | 65.76 | 110,862 | -1.74(-2.58%) |
Nov 20, 2023 | 66.37 | 67.54 | 65.70 | 67.50 | 151,211 | +1.00(+1.50%) |
Nov 17, 2023 | 66.75 | 67.50 | 66.12 | 66.50 | 177,663 | +0.14(+0.21%) |
Nov 16, 2023 | 68.09 | 68.09 | 66.08 | 66.36 | 180,029 | -2.09(-3.05%) |
Nov 15, 2023 | 67.18 | 69.22 | 67.18 | 68.45 | 264,507 | +1.89(+2.84%) |
Nov 14, 2023 | 63.82 | 67.86 | 63.82 | 66.56 | 241,539 | +4.39(+7.06%) |
Nov 13, 2023 | 65.13 | 65.13 | 61.94 | 62.17 | 227,817 | -3.23(-4.94%) |
Nov 10, 2023 | 65.12 | 65.50 | 63.43 | 65.40 | 172,532 | +0.56(+0.86%) |
Nov 09, 2023 | 66.00 | 66.67 | 63.34 | 64.84 | 259,068 | -1.08(-1.64%) |
Nov 08, 2023 | 68.50 | 69.32 | 65.16 | 65.92 | 275,995 | -2.97(-4.31%) |
Nov 07, 2023 | 69.10 | 71.69 | 67.11 | 68.89 | 319,930 | -1.77(-2.50%) |
Nov 06, 2023 | 69.92 | 72.17 | 69.33 | 70.66 | 352,659 | +0.74(+1.06%) |
Nov 03, 2023 | 70.58 | 71.61 | 69.67 | 69.92 | 186,915 | +1.03(+1.50%) |
Nov 02, 2023 | 69.37 | 69.57 | 67.89 | 68.89 | 210,811 | +0.17(+0.25%) |
Nov 01, 2023 | 69.00 | 69.00 | 67.40 | 68.72 | 174,892 | -0.44(-0.64%) |
Oct 31, 2023 | 69.34 | 70.00 | 68.44 | 69.16 | 123,524 | -0.09(-0.13%) |
Oct 30, 2023 | 70.76 | 71.22 | 68.68 | 69.25 | 108,628 | -0.33(-0.47%) |
Oct 27, 2023 | 71.07 | 71.45 | 69.01 | 69.58 | 142,318 | -1.57(-2.21%) |
Oct 26, 2023 | 70.27 | 72.63 | 70.03 | 71.15 | 130,367 | +1.12(+1.60%) |
Oct 25, 2023 | 70.72 | 71.31 | 69.53 | 70.03 | 141,253 | -1.26(-1.77%) |
Oct 24, 2023 | 70.67 | 72.31 | 70.67 | 71.29 | 120,045 | +1.55(+2.22%) |
Oct 23, 2023 | 72.89 | 73.42 | 69.43 | 69.74 | 158,889 | -4.01(-5.44%) |
Oct 20, 2023 | 75.07 | 75.41 | 73.47 | 73.75 | 104,502 | -1.11(-1.48%) |
Oct 19, 2023 | 75.58 | 76.74 | 74.73 | 74.86 | 175,568 | -1.60(-2.09%) |
Oct 18, 2023 | 75.15 | 77.69 | 73.50 | 76.46 | 153,266 | +1.27(+1.69%) |
Oct 17, 2023 | 73.09 | 75.70 | 73.09 | 75.19 | 111,869 | +1.51(+2.05%) |
Oct 16, 2023 | 73.10 | 75.19 | 73.10 | 73.68 | 146,581 | +1.10(+1.52%) |
Oct 13, 2023 | 70.93 | 73.27 | 70.93 | 72.58 | 278,905 | +2.00(+2.83%) |
Oct 12, 2023 | 72.70 | 72.82 | 69.58 | 70.58 | 187,659 | -1.94(-2.68%) |
Oct 11, 2023 | 74.74 | 75.01 | 72.23 | 72.52 | 143,623 | -2.11(-2.83%) |
Oct 10, 2023 | 73.12 | 75.28 | 73.02 | 74.63 | 143,012 | +1.72(+2.36%) |
Oct 09, 2023 | 73.34 | 74.57 | 72.63 | 72.91 | 101,439 | -0.96(-1.30%) |
Oct 06, 2023 | 72.14 | 74.11 | 70.55 | 73.87 | 165,404 | +1.45(+2.00%) |
Oct 05, 2023 | 73.46 | 74.31 | 71.17 | 72.42 | 171,885 | -1.03(-1.40%) |
Oct 04, 2023 | 74.58 | 75.40 | 72.40 | 73.45 | 185,829 | -0.92(-1.24%) |
Oct 03, 2023 | 75.60 | 75.60 | 73.50 | 74.37 | 196,888 | -1.34(-1.77%) |
Oct 02, 2023 | 74.84 | 76.83 | 73.25 | 75.71 | 242,161 | +0.86(+1.15%) |
Sep 29, 2023 | 77.03 | 77.71 | 74.69 | 74.85 | 187,125 | -1.60(-2.09%) |
Sep 28, 2023 | 76.79 | 77.46 | 76.08 | 76.45 | 146,976 | -0.17(-0.22%) |
Sep 27, 2023 | 77.71 | 79.25 | 76.46 | 76.62 | 157,110 | -0.19(-0.25%) |
Sep 26, 2023 | 77.17 | 77.78 | 76.73 | 76.81 | 142,570 | -0.95(-1.22%) |
Sep 25, 2023 | 76.96 | 78.14 | 77.19 | 77.76 | 195,486 | +0.24(+0.31%) |
Sep 22, 2023 | 80.00 | 80.98 | 77.46 | 77.52 | 189,010 | -2.10(-2.64%) |
Sep 21, 2023 | 81.14 | 82.51 | 79.39 | 79.62 | 177,924 | -2.47(-3.01%) |
Sep 20, 2023 | 81.99 | 83.60 | 81.41 | 82.09 | 187,299 | +1.19(+1.47%) |
Sep 19, 2023 | 80.30 | 81.12 | 80.06 | 80.90 | 99,538 | +0.49(+0.61%) |
Sep 18, 2023 | 79.35 | 81.06 | 78.46 | 80.41 | 164,906 | +0.86(+1.08%) |
Sep 15, 2023 | 80.88 | 80.97 | 78.37 | 79.55 | 393,859 | -1.33(-1.65%) |
Sep 14, 2023 | 79.89 | 81.23 | 79.65 | 80.88 | 142,619 | +1.45(+1.83%) |
Sep 13, 2023 | 80.80 | 81.03 | 78.95 | 79.43 | 132,759 | -0.84(-1.05%) |
Sep 12, 2023 | 81.14 | 81.78 | 79.17 | 80.28 | 168,367 | -0.86(-1.06%) |
Sep 11, 2023 | 80.18 | 81.27 | 79.40 | 81.14 | 173,230 | +1.57(+1.97%) |
Sep 08, 2023 | 78.16 | 79.68 | 77.22 | 79.57 | 121,858 | +1.71(+2.20%) |
Sep 07, 2023 | 78.89 | 79.40 | 77.34 | 77.86 | 154,388 | -1.00(-1.27%) |
Sep 06, 2023 | 81.18 | 81.30 | 78.38 | 78.85 | 137,125 | -2.31(-2.85%) |
Sep 05, 2023 | 81.76 | 81.93 | 80.27 | 81.17 | 162,470 | -1.13(-1.37%) |
Sep 01, 2023 | 83.88 | 83.88 | 81.99 | 82.29 | 118,799 | -0.33(-0.40%) |
Aug 31, 2023 | 83.76 | 84.77 | 82.44 | 82.63 | 127,333 | -1.48(-1.76%) |
Aug 30, 2023 | 82.90 | 85.12 | 82.73 | 84.11 | 119,263 | +0.83(+1.00%) |
Aug 29, 2023 | 82.86 | 84.39 | 82.82 | 83.27 | 127,397 | +0.03(+0.04%) |
Aug 28, 2023 | 83.01 | 84.54 | 82.49 | 83.24 | 124,663 | +0.80(+0.97%) |
Aug 25, 2023 | 82.90 | 83.82 | 81.31 | 82.44 | 159,873 | -0.20(-0.24%) |
Aug 24, 2023 | 82.78 | 84.63 | 82.29 | 82.64 | 163,942 | -0.05(-0.06%) |
Aug 23, 2023 | 83.19 | 83.47 | 82.17 | 82.69 | 163,713 | -0.44(-0.53%) |
Aug 22, 2023 | 83.72 | 84.72 | 83.00 | 83.13 | 124,793 | -0.50(-0.60%) |
Aug 21, 2023 | 82.05 | 84.41 | 81.72 | 83.63 | 173,386 | +1.09(+1.32%) |
Aug 18, 2023 | 82.20 | 83.98 | 81.60 | 82.54 | 178,793 | -0.17(-0.20%) |
Aug 17, 2023 | 83.96 | 84.82 | 82.22 | 82.70 | 164,261 | -1.25(-1.49%) |
Aug 16, 2023 | 87.80 | 88.49 | 83.74 | 83.96 | 192,247 | -3.81(-4.34%) |
Aug 15, 2023 | 90.26 | 90.26 | 87.54 | 87.77 | 143,684 | -2.82(-3.11%) |
Aug 14, 2023 | 91.84 | 91.84 | 89.96 | 90.59 | 157,413 | -1.41(-1.53%) |
Aug 11, 2023 | 90.44 | 92.24 | 90.10 | 92.00 | 113,610 | +2.42(+2.70%) |
Aug 10, 2023 | 91.68 | 94.06 | 88.97 | 89.58 | 141,590 | -1.27(-1.40%) |
Aug 09, 2023 | 88.16 | 92.34 | 87.50 | 90.86 | 161,804 | +3.25(+3.71%) |
Aug 08, 2023 | 97.97 | 97.97 | 87.03 | 87.60 | 430,944 | -6.53(-6.94%) |
Aug 07, 2023 | 96.02 | 96.56 | 92.30 | 94.14 | 288,261 | -2.64(-2.72%) |
Aug 04, 2023 | 97.86 | 99.04 | 95.62 | 96.77 | 230,838 | -1.53(-1.55%) |
Aug 03, 2023 | 99.19 | 100.22 | 97.73 | 98.30 | 126,825 | -0.89(-0.90%) |
Aug 02, 2023 | 96.01 | 101.04 | 95.53 | 99.19 | 210,889 | +1.29(+1.32%) |
Aug 01, 2023 | 99.08 | 99.76 | 96.02 | 97.90 | 205,238 | -1.92(-1.92%) |
Jul 31, 2023 | 105.22 | 106.59 | 99.16 | 99.82 | 197,867 | -5.07(-4.83%) |
Jul 28, 2023 | 105.00 | 107.30 | 103.76 | 104.89 | 167,438 | +1.73(+1.68%) |
Jul 27, 2023 | 103.57 | 103.76 | 101.06 | 103.15 | 196,876 | +0.28(+0.28%) |
Jul 26, 2023 | 96.89 | 103.24 | 96.89 | 102.87 | 258,308 | +5.73(+5.90%) |
Jul 25, 2023 | 95.90 | 97.57 | 94.92 | 97.14 | 116,713 | +1.23(+1.29%) |
Jul 24, 2023 | 91.91 | 96.17 | 91.91 | 95.90 | 221,066 | +3.99(+4.34%) |
Jul 21, 2023 | 93.27 | 93.27 | 90.99 | 91.91 | 174,813 | -0.67(-0.72%) |
Jul 20, 2023 | 92.04 | 93.35 | 90.14 | 92.58 | 111,649 | +0.33(+0.36%) |
Jul 19, 2023 | 93.38 | 93.52 | 91.78 | 92.25 | 126,790 | -0.99(-1.06%) |
Jul 18, 2023 | 92.84 | 94.08 | 91.54 | 93.24 | 109,018 | +1.02(+1.10%) |
Jul 17, 2023 | 89.44 | 92.49 | 88.90 | 92.22 | 131,926 | +2.67(+2.99%) |
Jul 14, 2023 | 90.53 | 90.76 | 87.36 | 89.54 | 177,270 | -1.20(-1.33%) |
Jul 13, 2023 | 90.22 | 91.79 | 89.95 | 90.75 | 123,213 | +0.92(+1.03%) |
Jul 12, 2023 | 92.47 | 92.84 | 89.74 | 89.83 | 274,580 | -1.61(-1.76%) |
Jul 11, 2023 | 91.83 | 92.72 | 90.46 | 91.43 | 130,250 | +0.08(+0.09%) |
Jul 10, 2023 | 90.02 | 92.16 | 90.02 | 91.36 | 162,893 | +1.11(+1.23%) |
Jul 07, 2023 | 91.57 | 94.33 | 90.07 | 90.25 | 255,447 | -1.14(-1.24%) |
Jul 06, 2023 | 91.33 | 91.67 | 88.44 | 91.38 | 149,932 | -1.21(-1.31%) |
Jul 05, 2023 | 92.15 | 93.87 | 91.54 | 92.60 | 194,746 | -0.12(-0.13%) |
Jul 03, 2023 | 90.33 | 93.02 | 90.33 | 92.72 | 161,737 | +2.43(+2.69%) |
Jun 30, 2023 | 90.28 | 90.78 | 88.06 | 90.29 | 172,638 | +0.60(+0.67%) |
Jun 29, 2023 | 87.26 | 90.10 | 87.22 | 89.69 | 207,026 | +2.28(+2.61%) |
Jun 28, 2023 | 90.40 | 90.40 | 86.78 | 87.41 | 253,211 | -3.69(-4.05%) |
Jun 27, 2023 | 88.37 | 91.53 | 87.60 | 91.10 | 343,322 | +2.84(+3.22%) |
Jun 26, 2023 | 85.46 | 88.98 | 85.21 | 88.26 | 235,057 | +3.39(+3.99%) |
Jun 23, 2023 | 83.91 | 88.53 | 83.91 | 84.87 | 534,137 | +0.29(+0.34%) |
Jun 22, 2023 | 81.27 | 85.82 | 80.39 | 84.58 | 403,108 | +2.93(+3.59%) |
Jun 21, 2023 | 78.84 | 81.99 | 78.06 | 81.65 | 281,267 | +2.07(+2.60%) |
Jun 20, 2023 | 79.12 | 80.05 | 77.99 | 79.58 | 196,250 | +0.43(+0.55%) |
Jun 16, 2023 | 77.85 | 79.15 | 77.00 | 79.15 | 511,017 | +2.15(+2.80%) |
Jun 15, 2023 | 77.33 | 77.83 | 75.57 | 77.00 | 216,016 | -0.33(-0.42%) |
Jun 14, 2023 | 78.92 | 79.81 | 77.06 | 77.32 | 157,009 | -1.37(-1.75%) |
Jun 13, 2023 | 77.30 | 78.70 | 76.72 | 78.70 | 211,327 | +2.02(+2.63%) |
Jun 12, 2023 | 76.90 | 77.55 | 76.22 | 76.68 | 138,780 | +0.24(+0.31%) |
Jun 09, 2023 | 78.49 | 78.55 | 76.33 | 76.44 | 148,855 | -2.38(-3.02%) |
Jun 08, 2023 | 79.92 | 79.92 | 77.70 | 78.82 | 173,586 | -0.91(-1.15%) |
Jun 07, 2023 | 79.28 | 80.26 | 78.77 | 79.74 | 170,475 | +1.04(+1.32%) |
Jun 06, 2023 | 76.18 | 79.63 | 75.95 | 78.70 | 149,141 | +1.87(+2.43%) |
Jun 05, 2023 | 77.96 | 78.54 | 76.49 | 76.83 | 186,744 | -3.53(-4.39%) |
Jun 02, 2023 | 77.70 | 80.54 | 77.20 | 80.36 | 201,773 | +4.14(+5.44%) |
Jun 01, 2023 | 75.39 | 76.71 | 74.67 | 76.22 | 179,772 | +0.56(+0.74%) |
May 31, 2023 | 77.87 | 77.89 | 75.38 | 75.66 | 199,737 | -2.13(-2.74%) |
May 30, 2023 | 78.77 | 78.93 | 76.33 | 77.79 | 234,324 | -1.13(-1.44%) |
May 26, 2023 | 79.27 | 80.55 | 78.77 | 78.93 | 167,981 | -0.62(-0.77%) |
May 25, 2023 | 80.64 | 82.00 | 78.51 | 79.54 | 215,212 | -1.57(-1.93%) |
May 24, 2023 | 83.71 | 84.11 | 80.28 | 81.11 | 221,217 | -3.08(-3.65%) |
May 23, 2023 | 86.08 | 87.37 | 83.95 | 84.19 | 194,398 | -2.12(-2.46%) |
May 22, 2023 | 86.57 | 87.15 | 85.23 | 86.31 | 153,782 | -0.18(-0.21%) |
May 19, 2023 | 87.97 | 87.97 | 84.60 | 86.49 | 201,790 | -1.03(-1.18%) |
May 18, 2023 | 86.44 | 88.00 | 84.66 | 87.52 | 173,427 | +0.69(+0.80%) |
May 17, 2023 | 87.13 | 87.86 | 86.51 | 86.83 | 158,955 | +0.44(+0.51%) |
May 16, 2023 | 88.00 | 88.00 | 85.65 | 86.39 | 158,922 | -1.49(-1.70%) |
May 15, 2023 | 85.47 | 88.16 | 85.37 | 87.88 | 165,971 | +2.42(+2.84%) |
May 12, 2023 | 85.12 | 87.04 | 84.31 | 85.46 | 185,641 | +1.05(+1.24%) |
May 11, 2023 | 83.33 | 84.57 | 83.03 | 84.41 | 153,724 | +0.79(+0.94%) |
May 10, 2023 | 85.52 | 85.56 | 82.81 | 83.62 | 185,342 | -0.50(-0.59%) |
May 09, 2023 | 84.21 | 85.76 | 82.87 | 84.12 | 269,478 | -2.08(-2.41%) |
May 08, 2023 | 87.85 | 87.85 | 83.84 | 86.20 | 314,284 | -1.26(-1.44%) |
May 05, 2023 | 86.38 | 88.60 | 84.68 | 87.46 | 356,733 | +2.74(+3.23%) |
May 04, 2023 | 81.72 | 85.07 | 79.58 | 84.72 | 332,068 | +2.81(+3.43%) |
May 03, 2023 | 84.73 | 84.97 | 81.54 | 81.91 | 393,781 | -2.85(-3.36%) |
May 02, 2023 | 81.49 | 85.00 | 77.41 | 84.75 | 1,044,234 | -2.32(-2.66%) |
May 01, 2023 | 88.01 | 88.70 | 86.50 | 87.07 | 407,980 | -1.04(-1.18%) |
Apr 28, 2023 | 86.86 | 89.58 | 86.73 | 88.11 | 298,340 | +1.69(+1.96%) |
Apr 27, 2023 | 88.30 | 89.01 | 85.93 | 86.42 | 298,162 | -1.25(-1.43%) |
Apr 26, 2023 | 87.75 | 89.31 | 87.22 | 87.67 | 273,388 | +0.39(+0.45%) |
Apr 25, 2023 | 89.95 | 90.27 | 87.27 | 87.27 | 269,929 | -3.19(-3.53%) |
Apr 24, 2023 | 92.92 | 93.34 | 90.18 | 90.46 | 170,880 | -2.20(-2.38%) |
Apr 21, 2023 | 92.78 | 93.80 | 91.33 | 92.67 | 129,700 | -0.30(-0.32%) |
Apr 20, 2023 | 92.20 | 95.35 | 91.64 | 92.96 | 188,021 | -0.05(-0.05%) |
Apr 19, 2023 | 92.96 | 94.14 | 92.05 | 93.01 | 168,239 | -0.15(-0.17%) |
Apr 18, 2023 | 94.44 | 94.44 | 90.87 | 93.17 | 158,291 | -0.43(-0.46%) |
Apr 17, 2023 | 94.76 | 95.65 | 92.62 | 93.60 | 163,996 | -0.69(-0.73%) |
Apr 14, 2023 | 94.53 | 95.31 | 93.11 | 94.29 | 97,105 | -0.24(-0.25%) |
Apr 13, 2023 | 93.82 | 95.69 | 93.82 | 94.53 | 122,145 | +1.32(+1.41%) |
Apr 12, 2023 | 96.01 | 96.01 | 92.34 | 93.21 | 172,072 | -2.04(-2.14%) |
Apr 11, 2023 | 92.94 | 96.15 | 92.62 | 95.25 | 219,085 | +3.46(+3.77%) |
Apr 10, 2023 | 91.52 | 93.90 | 91.33 | 91.79 | 222,586 | +0.07(+0.07%) |
Apr 06, 2023 | 93.08 | 93.75 | 91.23 | 91.72 | 249,788 | -0.94(-1.02%) |
Apr 05, 2023 | 95.07 | 95.56 | 92.56 | 92.67 | 208,908 | -3.26(-3.40%) |
Apr 04, 2023 | 98.53 | 98.76 | 94.34 | 95.93 | 182,658 | -2.61(-2.64%) |
Apr 03, 2023 | 100.13 | 100.22 | 97.49 | 98.53 | 214,108 | -1.13(-1.14%) |
Mar 31, 2023 | 96.14 | 100.15 | 95.46 | 99.67 | 259,235 | +4.83(+5.09%) |
Mar 30, 2023 | 95.21 | 96.61 | 94.65 | 94.84 | 153,463 | +0.60(+0.63%) |
Mar 29, 2023 | 94.00 | 94.78 | 93.14 | 94.24 | 155,851 | +0.90(+0.97%) |
Mar 28, 2023 | 94.78 | 95.87 | 93.34 | 93.34 | 184,059 | -1.93(-2.03%) |
Mar 27, 2023 | 93.14 | 95.86 | 93.05 | 95.27 | 180,584 | +3.25(+3.53%) |
Mar 24, 2023 | 92.49 | 93.45 | 91.04 | 92.02 | 210,178 | -0.28(-0.31%) |
Mar 23, 2023 | 95.62 | 96.27 | 91.79 | 92.31 | 188,427 | -2.29(-2.42%) |
Mar 22, 2023 | 97.36 | 98.07 | 94.49 | 94.59 | 161,342 | -2.77(-2.84%) |
Mar 21, 2023 | 97.77 | 100.36 | 97.15 | 97.36 | 169,217 | +1.70(+1.78%) |
Mar 20, 2023 | 97.91 | 99.81 | 95.27 | 95.66 | 287,266 | -1.45(-1.49%) |
Mar 17, 2023 | 97.63 | 98.48 | 95.25 | 97.11 | 407,772 | -1.62(-1.64%) |
Mar 16, 2023 | 96.41 | 99.43 | 95.79 | 98.72 | 162,275 | +1.37(+1.41%) |
Mar 15, 2023 | 98.97 | 99.16 | 96.01 | 97.35 | 265,796 | -3.63(-3.59%) |
Mar 14, 2023 | 101.94 | 103.01 | 99.89 | 100.98 | 184,384 | +1.92(+1.94%) |
Mar 13, 2023 | 99.58 | 102.53 | 98.11 | 99.06 | 236,786 | -2.01(-1.99%) |
Mar 10, 2023 | 102.71 | 103.73 | 99.38 | 101.08 | 236,446 | -2.81(-2.70%) |
Mar 09, 2023 | 101.43 | 104.78 | 100.32 | 103.88 | 208,910 | +2.45(+2.41%) |
Mar 08, 2023 | 100.76 | 101.95 | 100.18 | 101.44 | 196,781 | +0.70(+0.69%) |
Mar 07, 2023 | 100.21 | 101.23 | 98.11 | 100.74 | 261,388 | +0.84(+0.84%) |
Mar 06, 2023 | 105.55 | 106.77 | 99.03 | 99.89 | 198,669 | -5.81(-5.50%) |
Mar 03, 2023 | 107.97 | 108.35 | 105.03 | 105.71 | 218,285 | -0.82(-0.77%) |
Mar 02, 2023 | 103.32 | 106.61 | 102.14 | 106.53 | 140,484 | +2.24(+2.15%) |
Mar 01, 2023 | 105.78 | 105.78 | 101.44 | 104.29 | 182,339 | -1.68(-1.59%) |
Feb 28, 2023 | 105.56 | 108.11 | 105.50 | 105.97 | 225,547 | +0.38(+0.36%) |
Feb 27, 2023 | 105.32 | 107.09 | 104.24 | 105.59 | 206,800 | +1.64(+1.58%) |
Feb 24, 2023 | 101.21 | 103.97 | 101.21 | 103.95 | 274,194 | +1.30(+1.26%) |
Feb 23, 2023 | 99.18 | 103.04 | 98.49 | 102.65 | 381,483 | +5.41(+5.57%) |
Feb 22, 2023 | 95.55 | 101.24 | 90.97 | 97.24 | 890,056 | -2.41(-2.42%) |
Feb 21, 2023 | 107.58 | 108.44 | 99.65 | 99.65 | 481,710 | -9.33(-8.56%) |
Feb 17, 2023 | 107.47 | 108.99 | 105.41 | 108.98 | 202,577 | +2.09(+1.95%) |
Feb 16, 2023 | 106.98 | 109.28 | 106.33 | 106.89 | 216,575 | -2.09(-1.92%) |
Feb 15, 2023 | 105.44 | 109.58 | 104.52 | 108.98 | 194,337 | +3.19(+3.02%) |
Feb 14, 2023 | 103.23 | 106.20 | 102.91 | 105.78 | 161,475 | +1.24(+1.18%) |
Feb 13, 2023 | 101.89 | 105.56 | 101.21 | 104.55 | 193,503 | +3.40(+3.36%) |
Feb 10, 2023 | 103.29 | 103.78 | 99.14 | 101.14 | 232,626 | -2.30(-2.22%) |
Feb 09, 2023 | 106.89 | 109.81 | 102.52 | 103.44 | 339,439 | -2.32(-2.19%) |
Feb 08, 2023 | 107.85 | 108.54 | 105.70 | 105.75 | 193,514 | -2.90(-2.67%) |
Feb 07, 2023 | 105.92 | 109.02 | 105.00 | 108.66 | 168,735 | +2.73(+2.58%) |
Feb 06, 2023 | 107.95 | 109.00 | 105.49 | 105.92 | 126,656 | -3.55(-3.25%) |
Feb 03, 2023 | 109.63 | 111.95 | 108.29 | 109.48 | 180,351 | -0.44(-0.40%) |
Feb 02, 2023 | 109.80 | 110.85 | 107.27 | 109.92 | 263,228 | +1.24(+1.14%) |