Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 76.93 | 78.12 | 75.51 | 75.74 | 410,430 | -1.08(-1.40%) |
Jan 30, 2024 | 76.57 | 76.94 | 75.00 | 76.82 | 413,127 | -0.36(-0.47%) |
Jan 29, 2024 | 74.77 | 77.80 | 74.02 | 77.18 | 664,777 | +2.12(+2.83%) |
Jan 26, 2024 | 74.04 | 75.25 | 73.43 | 75.05 | 523,044 | +2.15(+2.96%) |
Jan 25, 2024 | 73.56 | 73.83 | 71.29 | 72.90 | 565,091 | +0.15(+0.20%) |
Jan 24, 2024 | 74.60 | 74.60 | 72.11 | 72.75 | 669,678 | -1.19(-1.62%) |
Jan 23, 2024 | 74.66 | 76.25 | 73.81 | 73.95 | 721,972 | -0.39(-0.53%) |
Jan 22, 2024 | 72.22 | 74.78 | 71.77 | 74.34 | 621,326 | +2.36(+3.28%) |
Jan 19, 2024 | 71.92 | 72.81 | 70.58 | 71.98 | 612,441 | +0.55(+0.77%) |
Jan 18, 2024 | 70.31 | 71.48 | 69.46 | 71.43 | 552,460 | +1.44(+2.06%) |
Jan 17, 2024 | 68.88 | 70.26 | 68.44 | 69.99 | 709,944 | +0.11(+0.15%) |
Jan 16, 2024 | 69.21 | 70.03 | 67.82 | 69.89 | 536,254 | +0.58(+0.83%) |
Jan 12, 2024 | 70.82 | 70.97 | 68.56 | 69.31 | 573,323 | -1.03(-1.46%) |
Jan 11, 2024 | 73.34 | 73.34 | 70.14 | 70.34 | 561,713 | -2.83(-3.86%) |
Jan 10, 2024 | 72.47 | 73.37 | 72.14 | 73.17 | 356,407 | +0.70(+0.97%) |
Jan 09, 2024 | 72.84 | 73.35 | 72.29 | 72.46 | 335,001 | -1.54(-2.08%) |
Jan 08, 2024 | 71.68 | 74.21 | 71.07 | 74.00 | 407,185 | +2.65(+3.72%) |
Jan 05, 2024 | 71.28 | 73.01 | 71.23 | 71.35 | 544,359 | -0.46(-0.64%) |
Jan 04, 2024 | 71.74 | 72.27 | 70.93 | 71.81 | 479,619 | +0.46(+0.65%) |
Jan 03, 2024 | 74.16 | 74.16 | 71.28 | 71.35 | 558,560 | -3.02(-4.06%) |
Jan 02, 2024 | 73.59 | 76.01 | 72.93 | 74.37 | 474,911 | +0.24(+0.32%) |
Dec 29, 2023 | 75.77 | 76.28 | 73.58 | 74.13 | 723,413 | -1.78(-2.34%) |
Dec 28, 2023 | 79.26 | 79.32 | 75.63 | 75.91 | 679,981 | -3.91(-4.90%) |
Dec 27, 2023 | 80.04 | 80.32 | 78.86 | 79.82 | 462,663 | +0.33(+0.41%) |
Dec 26, 2023 | 76.94 | 79.93 | 76.85 | 79.49 | 470,493 | +2.58(+3.35%) |
Dec 22, 2023 | 76.71 | 77.61 | 75.65 | 76.92 | 349,208 | +0.34(+0.44%) |
Dec 21, 2023 | 76.75 | 77.64 | 75.45 | 76.58 | 289,852 | +1.11(+1.47%) |
Dec 20, 2023 | 77.26 | 78.25 | 75.34 | 75.47 | 440,153 | -2.02(-2.61%) |
Dec 19, 2023 | 77.24 | 78.38 | 77.03 | 77.49 | 391,226 | +1.09(+1.42%) |
Dec 18, 2023 | 77.61 | 78.57 | 76.18 | 76.41 | 456,591 | -0.84(-1.08%) |
Dec 15, 2023 | 76.48 | 77.98 | 75.33 | 77.24 | 1,026,894 | +0.48(+0.63%) |
Dec 14, 2023 | 75.23 | 76.93 | 74.94 | 76.76 | 904,961 | +2.40(+3.23%) |
Dec 13, 2023 | 70.67 | 74.63 | 69.99 | 74.36 | 654,019 | +3.55(+5.01%) |
Dec 12, 2023 | 71.11 | 71.62 | 69.94 | 70.81 | 506,067 | -0.17(-0.24%) |
Dec 11, 2023 | 70.51 | 71.61 | 69.64 | 70.98 | 474,723 | +0.60(+0.85%) |
Dec 08, 2023 | 70.63 | 71.17 | 70.25 | 70.39 | 321,742 | -0.74(-1.04%) |
Dec 07, 2023 | 70.17 | 71.17 | 69.38 | 71.13 | 399,480 | +0.88(+1.25%) |
Dec 06, 2023 | 68.67 | 70.93 | 68.67 | 70.25 | 528,228 | +2.38(+3.50%) |
Dec 05, 2023 | 70.77 | 70.77 | 67.74 | 67.88 | 523,916 | -2.92(-4.13%) |
Dec 04, 2023 | 69.24 | 73.12 | 69.23 | 70.80 | 951,298 | +1.21(+1.74%) |
Dec 01, 2023 | 64.44 | 69.70 | 64.44 | 69.59 | 1,357,675 | +5.03(+7.79%) |
Nov 30, 2023 | 67.52 | 69.17 | 63.93 | 64.56 | 2,089,570 | -7.67(-10.62%) |
Nov 29, 2023 | 73.17 | 73.44 | 71.39 | 72.23 | 844,064 | -0.03(-0.04%) |
Nov 28, 2023 | 73.51 | 73.62 | 72.13 | 72.26 | 640,813 | -1.36(-1.84%) |
Nov 27, 2023 | 74.50 | 74.65 | 72.92 | 73.62 | 932,539 | -1.72(-2.28%) |
Nov 24, 2023 | 74.38 | 75.97 | 74.38 | 75.34 | 367,343 | +1.08(+1.45%) |
Nov 22, 2023 | 73.95 | 75.46 | 73.60 | 74.26 | 441,137 | +1.00(+1.37%) |
Nov 21, 2023 | 72.98 | 73.71 | 71.89 | 73.26 | 396,467 | -0.65(-0.88%) |
Nov 20, 2023 | 73.26 | 74.47 | 72.64 | 73.92 | 646,573 | +0.54(+0.73%) |
Nov 17, 2023 | 72.52 | 74.42 | 72.07 | 73.38 | 889,187 | +1.78(+2.48%) |
Nov 16, 2023 | 71.33 | 72.27 | 70.41 | 71.60 | 612,133 | +0.49(+0.69%) |
Nov 15, 2023 | 69.76 | 71.59 | 69.51 | 71.11 | 688,668 | +1.34(+1.92%) |
Nov 14, 2023 | 66.91 | 69.78 | 66.91 | 69.77 | 840,194 | +4.64(+7.12%) |
Nov 13, 2023 | 63.45 | 65.84 | 63.40 | 65.14 | 709,896 | +1.69(+2.67%) |
Nov 10, 2023 | 61.91 | 63.58 | 61.62 | 63.44 | 462,754 | +1.65(+2.68%) |
Nov 09, 2023 | 62.91 | 62.91 | 61.67 | 61.79 | 344,930 | -0.53(-0.85%) |
Nov 08, 2023 | 62.56 | 63.43 | 62.19 | 62.32 | 340,505 | -0.06(-0.09%) |
Nov 07, 2023 | 63.79 | 64.27 | 62.19 | 62.38 | 467,725 | -1.31(-2.05%) |
Nov 06, 2023 | 65.68 | 65.92 | 63.63 | 63.68 | 482,263 | -2.38(-3.60%) |
Nov 03, 2023 | 65.44 | 67.05 | 65.40 | 66.06 | 369,505 | +1.32(+2.04%) |
Nov 02, 2023 | 64.14 | 64.98 | 63.50 | 64.74 | 388,910 | +1.51(+2.39%) |
Nov 01, 2023 | 63.78 | 64.25 | 62.10 | 63.23 | 363,570 | -0.59(-0.92%) |
Oct 31, 2023 | 62.39 | 64.49 | 62.05 | 63.82 | 646,859 | +1.83(+2.95%) |
Oct 30, 2023 | 62.90 | 63.37 | 61.08 | 61.99 | 625,612 | -0.15(-0.25%) |
Oct 27, 2023 | 62.73 | 63.37 | 61.71 | 62.14 | 454,023 | -0.34(-0.54%) |
Oct 26, 2023 | 64.43 | 64.57 | 62.08 | 62.48 | 530,594 | -1.86(-2.88%) |
Oct 25, 2023 | 64.76 | 64.95 | 63.31 | 64.34 | 412,207 | -0.88(-1.34%) |
Oct 24, 2023 | 66.15 | 66.26 | 65.03 | 65.21 | 366,424 | -0.29(-0.44%) |
Oct 23, 2023 | 65.06 | 66.31 | 64.61 | 65.50 | 461,582 | +0.13(+0.21%) |
Oct 20, 2023 | 67.20 | 67.20 | 65.00 | 65.37 | 618,593 | -1.89(-2.82%) |
Oct 19, 2023 | 67.05 | 68.88 | 66.67 | 67.26 | 648,058 | -0.79(-1.16%) |
Oct 18, 2023 | 67.52 | 68.85 | 66.59 | 68.05 | 769,514 | +0.36(+0.53%) |
Oct 17, 2023 | 66.10 | 67.79 | 65.76 | 67.69 | 593,218 | +1.61(+2.44%) |
Oct 16, 2023 | 64.36 | 66.50 | 63.78 | 66.08 | 677,988 | +2.19(+3.43%) |
Oct 13, 2023 | 63.43 | 64.61 | 63.24 | 63.89 | 491,862 | +0.58(+0.91%) |
Oct 12, 2023 | 64.10 | 64.14 | 62.71 | 63.31 | 524,951 | -0.36(-0.56%) |
Oct 11, 2023 | 64.63 | 64.65 | 62.90 | 63.67 | 386,478 | -0.95(-1.48%) |
Oct 10, 2023 | 63.56 | 64.78 | 63.20 | 64.62 | 395,660 | +1.10(+1.74%) |
Oct 09, 2023 | 62.58 | 63.90 | 61.97 | 63.52 | 346,349 | +0.43(+0.69%) |
Oct 06, 2023 | 63.27 | 64.11 | 61.26 | 63.08 | 704,098 | -0.53(-0.83%) |
Oct 05, 2023 | 63.26 | 64.06 | 62.37 | 63.61 | 603,797 | +0.54(+0.85%) |
Oct 04, 2023 | 61.07 | 63.24 | 60.86 | 63.07 | 693,533 | +2.62(+4.33%) |
Oct 03, 2023 | 62.06 | 62.30 | 60.27 | 60.46 | 495,772 | -1.77(-2.84%) |
Oct 02, 2023 | 63.19 | 63.50 | 61.55 | 62.22 | 644,505 | -1.24(-1.95%) |
Sep 29, 2023 | 63.07 | 64.11 | 62.97 | 63.46 | 643,656 | +0.98(+1.57%) |
Sep 28, 2023 | 59.65 | 62.80 | 59.52 | 62.48 | 624,229 | +2.78(+4.65%) |
Sep 27, 2023 | 60.27 | 60.52 | 59.20 | 59.70 | 543,643 | -0.48(-0.80%) |
Sep 26, 2023 | 60.17 | 60.74 | 59.55 | 60.18 | 701,267 | -0.21(-0.34%) |
Sep 25, 2023 | 62.70 | 61.34 | 60.26 | 60.39 | 745,019 | -2.64(-4.19%) |
Sep 22, 2023 | 65.22 | 65.61 | 62.59 | 63.04 | 711,472 | -2.28(-3.48%) |
Sep 21, 2023 | 65.17 | 66.77 | 64.84 | 65.31 | 506,676 | -0.24(-0.36%) |
Sep 20, 2023 | 65.16 | 66.33 | 65.13 | 65.55 | 413,891 | +0.44(+0.68%) |
Sep 19, 2023 | 65.17 | 65.82 | 64.56 | 65.10 | 505,666 | -0.37(-0.56%) |
Sep 18, 2023 | 66.05 | 66.18 | 64.72 | 65.47 | 702,020 | -0.09(-0.14%) |
Sep 15, 2023 | 66.60 | 66.93 | 65.03 | 65.57 | 1,146,225 | -1.04(-1.56%) |
Sep 14, 2023 | 67.92 | 69.19 | 64.89 | 66.60 | 1,457,305 | -1.32(-1.95%) |
Sep 13, 2023 | 71.13 | 73.94 | 67.14 | 67.93 | 2,041,710 | -2.12(-3.03%) |
Sep 12, 2023 | 70.00 | 71.11 | 69.66 | 70.05 | 833,768 | -0.30(-0.42%) |
Sep 11, 2023 | 70.94 | 71.19 | 69.76 | 70.35 | 629,938 | -0.25(-0.35%) |
Sep 08, 2023 | 71.89 | 72.63 | 70.53 | 70.60 | 452,510 | -1.94(-2.67%) |
Sep 07, 2023 | 70.75 | 72.83 | 70.27 | 72.54 | 521,124 | +1.78(+2.52%) |
Sep 06, 2023 | 72.22 | 72.75 | 70.02 | 70.75 | 860,374 | -1.69(-2.33%) |
Sep 05, 2023 | 76.28 | 76.28 | 72.22 | 72.44 | 818,068 | -4.32(-5.62%) |
Sep 01, 2023 | 78.15 | 78.41 | 76.07 | 76.76 | 401,824 | -1.09(-1.40%) |
Aug 31, 2023 | 79.23 | 79.48 | 77.79 | 77.84 | 284,475 | -1.22(-1.55%) |
Aug 30, 2023 | 77.54 | 79.31 | 77.19 | 79.07 | 352,797 | +1.41(+1.82%) |
Aug 29, 2023 | 76.31 | 77.78 | 76.29 | 77.65 | 401,291 | +1.21(+1.58%) |
Aug 28, 2023 | 76.07 | 76.97 | 75.77 | 76.44 | 464,629 | +0.31(+0.41%) |
Aug 25, 2023 | 77.47 | 77.67 | 76.08 | 76.13 | 352,155 | -0.94(-1.21%) |
Aug 24, 2023 | 77.71 | 78.93 | 77.03 | 77.07 | 420,356 | -0.89(-1.14%) |
Aug 23, 2023 | 78.95 | 79.00 | 77.87 | 77.96 | 296,167 | -0.93(-1.17%) |
Aug 22, 2023 | 78.59 | 79.24 | 77.69 | 78.88 | 371,290 | +0.42(+0.54%) |
Aug 21, 2023 | 80.29 | 80.79 | 78.35 | 78.46 | 555,617 | -1.90(-2.36%) |
Aug 18, 2023 | 78.80 | 80.65 | 78.72 | 80.35 | 380,169 | +1.12(+1.42%) |
Aug 17, 2023 | 80.99 | 81.36 | 79.11 | 79.23 | 526,230 | -1.79(-2.21%) |
Aug 16, 2023 | 80.85 | 81.66 | 80.31 | 81.03 | 520,940 | -0.14(-0.17%) |
Aug 15, 2023 | 80.98 | 81.41 | 80.03 | 81.17 | 458,838 | -0.17(-0.21%) |
Aug 14, 2023 | 81.93 | 82.32 | 78.75 | 81.34 | 1,045,369 | -1.15(-1.40%) |
Aug 11, 2023 | 83.04 | 83.72 | 81.92 | 82.49 | 643,886 | -0.53(-0.64%) |
Aug 10, 2023 | 84.29 | 85.66 | 82.84 | 83.02 | 609,859 | -1.37(-1.62%) |
Aug 09, 2023 | 84.89 | 85.54 | 84.28 | 84.39 | 311,802 | -1.14(-1.34%) |
Aug 08, 2023 | 85.24 | 85.94 | 84.31 | 85.53 | 475,273 | +0.10(+0.12%) |
Aug 07, 2023 | 85.72 | 86.63 | 85.27 | 85.43 | 584,507 | -0.07(-0.08%) |
Aug 04, 2023 | 87.81 | 87.82 | 85.44 | 85.49 | 510,202 | -1.60(-1.83%) |
Aug 03, 2023 | 87.25 | 88.20 | 86.53 | 87.09 | 448,554 | -0.96(-1.09%) |
Aug 02, 2023 | 86.97 | 88.16 | 86.38 | 88.05 | 316,987 | +0.49(+0.56%) |
Aug 01, 2023 | 87.82 | 88.13 | 86.50 | 87.56 | 441,360 | -0.45(-0.52%) |
Jul 31, 2023 | 88.49 | 89.85 | 87.84 | 88.01 | 609,190 | -0.52(-0.59%) |
Jul 28, 2023 | 89.96 | 90.67 | 88.24 | 88.53 | 326,344 | -1.18(-1.32%) |
Jul 27, 2023 | 90.74 | 91.41 | 89.32 | 89.71 | 362,407 | -0.76(-0.83%) |
Jul 26, 2023 | 88.49 | 90.62 | 88.49 | 90.47 | 385,704 | +2.37(+2.69%) |
Jul 25, 2023 | 89.55 | 90.12 | 87.83 | 88.10 | 489,560 | -2.11(-2.33%) |
Jul 24, 2023 | 91.17 | 91.57 | 90.17 | 90.20 | 380,264 | -0.56(-0.61%) |
Jul 21, 2023 | 92.55 | 92.87 | 90.56 | 90.76 | 596,907 | -1.16(-1.26%) |
Jul 20, 2023 | 90.79 | 92.45 | 89.48 | 91.92 | 753,934 | +0.90(+0.99%) |
Jul 19, 2023 | 91.31 | 91.59 | 89.68 | 91.03 | 676,931 | +0.20(+0.22%) |
Jul 18, 2023 | 86.74 | 91.87 | 85.98 | 90.83 | 936,333 | +4.44(+5.15%) |
Jul 17, 2023 | 87.61 | 88.54 | 86.34 | 86.39 | 658,435 | -1.25(-1.42%) |
Jul 14, 2023 | 90.38 | 90.53 | 87.41 | 87.63 | 519,181 | -2.77(-3.06%) |
Jul 13, 2023 | 89.98 | 91.19 | 89.79 | 90.40 | 359,228 | +0.48(+0.54%) |
Jul 12, 2023 | 90.73 | 91.03 | 89.14 | 89.92 | 533,930 | +0.02(+0.02%) |
Jul 11, 2023 | 88.57 | 89.93 | 88.44 | 89.90 | 493,704 | +1.88(+2.14%) |
Jul 10, 2023 | 86.47 | 88.98 | 86.47 | 88.02 | 715,310 | +1.50(+1.73%) |
Jul 07, 2023 | 85.02 | 87.06 | 85.02 | 86.52 | 479,817 | +1.73(+2.04%) |
Jul 06, 2023 | 84.05 | 85.10 | 83.09 | 84.78 | 663,063 | +0.30(+0.35%) |
Jul 05, 2023 | 86.69 | 86.69 | 83.95 | 84.48 | 929,586 | -2.32(-2.67%) |
Jul 03, 2023 | 86.50 | 87.91 | 86.32 | 86.80 | 303,699 | -0.02(-0.02%) |
Jun 30, 2023 | 88.52 | 88.58 | 86.64 | 86.82 | 471,018 | -1.22(-1.39%) |
Jun 29, 2023 | 86.94 | 88.28 | 86.29 | 88.04 | 371,477 | +1.05(+1.21%) |
Jun 28, 2023 | 87.77 | 87.91 | 85.70 | 86.99 | 415,949 | -0.81(-0.92%) |
Jun 27, 2023 | 86.30 | 88.06 | 85.32 | 87.80 | 489,869 | +1.50(+1.74%) |
Jun 26, 2023 | 84.09 | 86.34 | 83.93 | 86.30 | 524,717 | +2.01(+2.39%) |
Jun 23, 2023 | 85.26 | 86.09 | 84.16 | 84.29 | 575,821 | -1.68(-1.95%) |
Jun 22, 2023 | 86.33 | 87.17 | 84.26 | 85.97 | 619,140 | -1.33(-1.53%) |
Jun 21, 2023 | 86.74 | 87.79 | 86.55 | 87.30 | 460,963 | +0.23(+0.27%) |
Jun 20, 2023 | 88.97 | 89.33 | 86.96 | 87.07 | 554,376 | -1.46(-1.65%) |
Jun 16, 2023 | 90.32 | 90.38 | 88.34 | 88.53 | 830,693 | -0.95(-1.06%) |
Jun 15, 2023 | 88.70 | 90.02 | 87.83 | 89.48 | 707,805 | -4.69(-4.98%) |
May 08, 2023 | 96.41 | 96.57 | 93.55 | 94.17 | 560,536 | -2.38(-2.46%) |
May 05, 2023 | 97.10 | 97.25 | 94.73 | 96.54 | 308,711 | +0.70(+0.73%) |
May 04, 2023 | 95.39 | 96.40 | 94.16 | 95.84 | 298,310 | +0.50(+0.53%) |
May 03, 2023 | 96.68 | 97.81 | 95.10 | 95.34 | 410,777 | -0.98(-1.02%) |
May 02, 2023 | 96.83 | 97.47 | 94.41 | 96.32 | 366,947 | -0.51(-0.53%) |
May 01, 2023 | 98.45 | 100.09 | 96.81 | 96.83 | 351,703 | -2.09(-2.11%) |
Apr 28, 2023 | 98.13 | 99.12 | 96.39 | 98.92 | 373,608 | +0.92(+0.94%) |
Apr 27, 2023 | 95.79 | 98.14 | 95.44 | 98.00 | 365,226 | +2.47(+2.58%) |
Apr 26, 2023 | 95.89 | 96.63 | 95.53 | 95.53 | 409,728 | -0.16(-0.17%) |
Apr 25, 2023 | 97.70 | 97.70 | 95.62 | 95.68 | 374,887 | -2.35(-2.40%) |
Apr 24, 2023 | 99.18 | 99.31 | 96.82 | 98.03 | 443,909 | -1.36(-1.37%) |
Apr 21, 2023 | 98.97 | 100.44 | 98.60 | 99.39 | 283,222 | +0.39(+0.40%) |
Apr 20, 2023 | 99.91 | 100.32 | 98.74 | 99.00 | 506,075 | -1.16(-1.15%) |
Apr 19, 2023 | 100.05 | 100.92 | 98.95 | 100.16 | 450,258 | -0.33(-0.32%) |
Apr 18, 2023 | 101.07 | 101.80 | 99.60 | 100.48 | 514,223 | -0.12(-0.12%) |
Apr 17, 2023 | 105.94 | 106.39 | 99.22 | 100.60 | 1,243,326 | -5.13(-4.86%) |
Apr 14, 2023 | 107.36 | 108.84 | 105.43 | 105.74 | 427,845 | -1.58(-1.48%) |
Apr 13, 2023 | 108.55 | 108.92 | 106.88 | 107.32 | 403,073 | -0.75(-0.70%) |
Apr 12, 2023 | 110.93 | 111.65 | 107.83 | 108.08 | 414,381 | -2.62(-2.36%) |
Apr 11, 2023 | 109.18 | 111.13 | 109.02 | 110.69 | 624,545 | +1.78(+1.63%) |
Apr 10, 2023 | 104.38 | 109.33 | 104.06 | 108.92 | 1,005,815 | +4.67(+4.48%) |
Apr 06, 2023 | 104.44 | 104.53 | 103.20 | 104.24 | 338,371 | +0.08(+0.08%) |
Apr 05, 2023 | 104.03 | 104.32 | 102.21 | 104.16 | 334,571 | +0.12(+0.12%) |
Apr 04, 2023 | 105.00 | 105.01 | 103.12 | 104.04 | 326,154 | -0.95(-0.90%) |
Apr 03, 2023 | 104.50 | 105.65 | 104.03 | 104.99 | 356,119 | +0.31(+0.30%) |
Mar 31, 2023 | 104.19 | 105.25 | 103.59 | 104.68 | 541,301 | +1.10(+1.06%) |
Mar 30, 2023 | 104.32 | 104.94 | 103.19 | 103.58 | 324,120 | -0.51(-0.49%) |
Mar 29, 2023 | 104.33 | 104.58 | 102.80 | 104.09 | 318,022 | +0.13(+0.12%) |
Mar 28, 2023 | 102.52 | 104.34 | 102.21 | 103.96 | 296,014 | +1.20(+1.17%) |
Mar 27, 2023 | 104.25 | 104.78 | 102.20 | 102.76 | 574,982 | -0.97(-0.93%) |
Mar 24, 2023 | 105.03 | 105.03 | 102.64 | 103.73 | 492,853 | +0.15(+0.14%) |
Mar 23, 2023 | 105.53 | 105.57 | 101.84 | 103.58 | 446,827 | -1.07(-1.02%) |
Mar 22, 2023 | 103.82 | 106.56 | 103.20 | 104.65 | 428,970 | +1.03(+1.00%) |
Mar 21, 2023 | 105.51 | 106.19 | 102.92 | 103.62 | 545,554 | -1.01(-0.97%) |
Mar 20, 2023 | 102.01 | 105.43 | 101.20 | 104.63 | 649,430 | +2.62(+2.57%) |
Mar 17, 2023 | 104.65 | 105.43 | 99.97 | 102.01 | 6,105,011 | -3.14(-2.99%) |
Mar 16, 2023 | 102.11 | 105.51 | 101.41 | 105.16 | 570,451 | +1.99(+1.93%) |
Mar 15, 2023 | 101.11 | 103.24 | 100.24 | 103.17 | 916,224 | +0.77(+0.76%) |
Mar 14, 2023 | 102.11 | 104.62 | 101.23 | 102.39 | 758,499 | +1.61(+1.60%) |
Mar 13, 2023 | 97.07 | 101.35 | 96.51 | 100.78 | 835,953 | +2.88(+2.95%) |
Mar 10, 2023 | 99.29 | 100.62 | 97.66 | 97.90 | 597,687 | -1.51(-1.52%) |
Mar 09, 2023 | 102.76 | 103.20 | 99.39 | 99.41 | 540,378 | -2.94(-2.87%) |
Mar 08, 2023 | 101.68 | 102.53 | 101.17 | 102.35 | 403,550 | +0.67(+0.66%) |
Mar 07, 2023 | 102.10 | 103.81 | 101.27 | 101.67 | 461,101 | -0.48(-0.47%) |
Mar 06, 2023 | 102.82 | 104.94 | 101.86 | 102.15 | 858,891 | +0.91(+0.90%) |
Mar 03, 2023 | 104.20 | 104.20 | 100.97 | 101.24 | 331,689 | -2.58(-2.49%) |
Mar 02, 2023 | 102.15 | 104.32 | 101.56 | 103.82 | 355,897 | +1.70(+1.67%) |
Mar 01, 2023 | 100.77 | 103.65 | 99.67 | 102.11 | 504,932 | +1.71(+1.71%) |
Feb 28, 2023 | 105.97 | 107.52 | 98.23 | 100.40 | 957,145 | +1.08(+1.08%) |
Feb 27, 2023 | 101.64 | 101.64 | 99.30 | 99.32 | 672,479 | -1.35(-1.34%) |
Feb 24, 2023 | 99.64 | 101.37 | 99.41 | 100.67 | 361,944 | +0.06(+0.06%) |
Feb 23, 2023 | 102.21 | 103.10 | 99.06 | 100.61 | 333,706 | -1.59(-1.56%) |
Feb 22, 2023 | 100.02 | 102.27 | 100.02 | 102.21 | 327,471 | +2.39(+2.39%) |
Feb 21, 2023 | 101.41 | 102.08 | 99.44 | 99.82 | 353,667 | -2.07(-2.03%) |
Feb 17, 2023 | 102.18 | 102.55 | 100.94 | 101.89 | 269,643 | -0.40(-0.39%) |
Feb 16, 2023 | 102.28 | 104.35 | 101.50 | 102.29 | 387,107 | -0.71(-0.69%) |
Feb 15, 2023 | 101.81 | 103.32 | 101.48 | 103.00 | 315,822 | +0.86(+0.84%) |
Feb 14, 2023 | 101.53 | 102.81 | 100.20 | 102.14 | 252,488 | +0.17(+0.16%) |
Feb 13, 2023 | 100.29 | 102.17 | 100.29 | 101.98 | 264,079 | +2.28(+2.28%) |
Feb 10, 2023 | 102.47 | 102.53 | 98.49 | 99.70 | 587,098 | -3.29(-3.19%) |
Feb 09, 2023 | 105.41 | 105.88 | 102.53 | 102.99 | 288,339 | -1.40(-1.34%) |
Feb 08, 2023 | 106.42 | 107.32 | 104.10 | 104.39 | 259,726 | -2.65(-2.48%) |
Feb 07, 2023 | 105.69 | 107.43 | 104.84 | 107.05 | 309,996 | +0.71(+0.67%) |
Feb 06, 2023 | 105.98 | 107.40 | 105.65 | 106.34 | 342,114 | +0.03(+0.03%) |
Feb 03, 2023 | 105.81 | 106.77 | 105.26 | 106.31 | 275,777 | -0.61(-0.57%) |
Feb 02, 2023 | 103.24 | 107.79 | 103.24 | 106.92 | 470,446 | +3.97(+3.86%) |