Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 84.15 | 84.15 | 80.87 | 81.38 | 519,697 | -1.57(-1.89%) |
Feb 28, 2024 | 84.21 | 84.30 | 81.98 | 82.95 | 514,585 | -1.05(-1.25%) |
Feb 27, 2024 | 82.92 | 84.68 | 81.86 | 84.00 | 573,949 | +1.70(+2.07%) |
Feb 26, 2024 | 78.56 | 82.30 | 78.52 | 82.30 | 593,054 | +3.36(+4.26%) |
Feb 23, 2024 | 80.62 | 80.62 | 78.35 | 78.94 | 597,776 | -1.53(-1.90%) |
Feb 22, 2024 | 82.99 | 83.17 | 78.95 | 80.47 | 966,302 | -1.64(-2.00%) |
Feb 21, 2024 | 81.05 | 84.81 | 80.66 | 82.11 | 1,430,838 | +0.97(+1.20%) |
Feb 20, 2024 | 85.00 | 87.99 | 79.99 | 81.14 | 3,030,426 | -11.67(-12.57%) |
Feb 16, 2024 | 93.26 | 93.88 | 91.79 | 92.81 | 820,285 | -0.65(-0.70%) |
Feb 15, 2024 | 95.00 | 95.25 | 91.90 | 93.46 | 476,651 | +0.30(+0.32%) |
Feb 14, 2024 | 93.87 | 94.23 | 92.18 | 93.16 | 341,969 | +0.90(+0.98%) |
Feb 13, 2024 | 95.00 | 95.74 | 91.65 | 92.26 | 817,314 | -5.38(-5.51%) |
Feb 12, 2024 | 97.23 | 98.40 | 96.94 | 97.64 | 476,143 | +0.75(+0.77%) |
Feb 09, 2024 | 96.09 | 97.68 | 95.71 | 96.89 | 568,044 | +1.21(+1.26%) |
Feb 08, 2024 | 94.19 | 96.53 | 93.34 | 95.68 | 498,926 | +1.66(+1.77%) |
Feb 07, 2024 | 94.48 | 94.53 | 93.00 | 94.02 | 392,877 | -0.79(-0.83%) |
Feb 06, 2024 | 94.25 | 95.01 | 92.50 | 94.81 | 735,089 | +3.31(+3.62%) |
Feb 05, 2024 | 92.21 | 92.51 | 90.19 | 91.50 | 501,402 | -1.32(-1.42%) |
Feb 02, 2024 | 93.00 | 93.08 | 91.08 | 92.82 | 539,909 | -0.63(-0.67%) |
Feb 01, 2024 | 90.53 | 94.01 | 90.00 | 93.45 | 450,500 | +3.42(+3.80%) |
Jan 31, 2024 | 91.63 | 92.54 | 89.93 | 90.03 | 323,495 | -1.88(-2.05%) |
Jan 30, 2024 | 92.00 | 92.20 | 90.42 | 91.91 | 545,701 | -0.51(-0.55%) |
Jan 29, 2024 | 90.39 | 92.67 | 89.15 | 92.42 | 507,368 | +2.58(+2.87%) |
Jan 26, 2024 | 91.26 | 91.26 | 89.31 | 89.84 | 470,620 | -0.75(-0.83%) |
Jan 25, 2024 | 93.41 | 94.25 | 89.60 | 90.59 | 486,280 | -1.19(-1.30%) |
Jan 24, 2024 | 90.56 | 94.96 | 89.02 | 91.78 | 1,195,677 | +2.26(+2.52%) |
Jan 23, 2024 | 91.48 | 91.87 | 87.69 | 89.52 | 501,063 | -1.40(-1.54%) |
Jan 22, 2024 | 85.80 | 91.49 | 85.66 | 90.92 | 862,143 | +5.97(+7.03%) |
Jan 19, 2024 | 84.82 | 85.10 | 81.58 | 84.95 | 749,042 | +0.45(+0.53%) |
Jan 18, 2024 | 85.25 | 85.48 | 83.83 | 84.50 | 310,162 | -0.98(-1.15%) |
Jan 17, 2024 | 84.45 | 86.67 | 83.72 | 85.48 | 660,575 | +0.53(+0.62%) |
Jan 16, 2024 | 85.00 | 85.84 | 83.66 | 84.95 | 502,020 | -0.26(-0.31%) |
Jan 12, 2024 | 87.58 | 88.00 | 84.72 | 85.21 | 634,645 | -1.14(-1.32%) |
Jan 11, 2024 | 88.01 | 88.70 | 85.88 | 86.35 | 586,120 | -2.85(-3.20%) |
Jan 10, 2024 | 90.40 | 92.19 | 88.10 | 89.20 | 758,790 | -1.23(-1.36%) |
Jan 09, 2024 | 88.14 | 90.70 | 87.33 | 90.43 | 657,611 | +1.49(+1.68%) |
Jan 08, 2024 | 83.74 | 88.99 | 83.00 | 88.94 | 951,636 | +6.63(+8.05%) |
Jan 05, 2024 | 81.07 | 82.67 | 79.62 | 82.31 | 821,863 | +0.32(+0.39%) |
Jan 04, 2024 | 78.07 | 85.76 | 77.54 | 81.99 | 1,590,962 | +5.90(+7.75%) |
Jan 03, 2024 | 76.95 | 77.81 | 75.36 | 76.09 | 425,843 | -0.97(-1.26%) |
Jan 02, 2024 | 78.60 | 80.95 | 76.00 | 77.06 | 689,411 | -2.53(-3.18%) |
Dec 29, 2023 | 79.53 | 80.05 | 78.40 | 79.59 | 475,324 | -0.03(-0.04%) |
Dec 28, 2023 | 83.66 | 84.24 | 79.15 | 79.62 | 502,391 | -3.99(-4.77%) |
Dec 27, 2023 | 79.53 | 83.80 | 79.14 | 83.61 | 1,245,672 | +4.24(+5.34%) |
Dec 26, 2023 | 77.75 | 79.47 | 77.51 | 79.37 | 516,190 | +2.56(+3.33%) |
Dec 22, 2023 | 74.28 | 78.40 | 73.24 | 76.81 | 1,244,695 | +4.33(+5.98%) |
Dec 21, 2023 | 71.08 | 73.14 | 70.97 | 72.48 | 431,509 | +1.93(+2.74%) |
Dec 20, 2023 | 73.51 | 73.51 | 70.22 | 70.55 | 468,938 | -3.30(-4.47%) |
Dec 19, 2023 | 73.88 | 75.00 | 72.57 | 73.85 | 428,753 | +0.65(+0.89%) |
Dec 18, 2023 | 72.44 | 74.00 | 71.03 | 73.20 | 374,165 | +0.21(+0.29%) |
Dec 15, 2023 | 73.64 | 74.39 | 71.80 | 72.99 | 732,250 | -0.28(-0.38%) |
Dec 14, 2023 | 76.05 | 76.05 | 71.50 | 73.27 | 884,727 | -1.17(-1.57%) |
Dec 13, 2023 | 71.74 | 74.52 | 70.45 | 74.44 | 739,899 | +4.28(+6.10%) |
Dec 12, 2023 | 70.00 | 70.77 | 69.00 | 70.16 | 410,632 | +0.51(+0.73%) |
Dec 11, 2023 | 70.00 | 70.17 | 67.84 | 69.65 | 405,133 | -0.53(-0.76%) |
Dec 08, 2023 | 70.97 | 72.78 | 69.40 | 70.18 | 1,358,196 | -0.05(-0.07%) |
Dec 07, 2023 | 69.93 | 72.65 | 67.88 | 70.23 | 625,400 | +0.88(+1.27%) |
Dec 06, 2023 | 68.99 | 71.25 | 67.92 | 69.35 | 546,158 | +0.76(+1.11%) |
Dec 05, 2023 | 67.46 | 69.31 | 67.16 | 68.59 | 417,562 | +1.16(+1.72%) |
Dec 04, 2023 | 68.00 | 68.28 | 66.71 | 67.43 | 603,297 | -0.57(-0.84%) |
Dec 01, 2023 | 67.48 | 68.39 | 66.76 | 68.00 | 455,762 | +0.55(+0.82%) |
Nov 30, 2023 | 67.15 | 68.10 | 66.21 | 67.45 | 641,910 | +0.60(+0.90%) |
Nov 29, 2023 | 66.15 | 67.73 | 65.87 | 66.85 | 922,801 | +1.08(+1.64%) |
Nov 28, 2023 | 66.33 | 67.20 | 64.67 | 65.77 | 740,728 | -0.49(-0.74%) |
Nov 27, 2023 | 62.61 | 66.30 | 61.14 | 66.26 | 863,216 | +3.71(+5.93%) |
Nov 24, 2023 | 60.35 | 62.83 | 60.28 | 62.55 | 313,274 | +2.45(+4.08%) |
Nov 22, 2023 | 59.40 | 60.69 | 59.09 | 60.10 | 342,309 | +0.92(+1.55%) |
Nov 21, 2023 | 59.19 | 60.25 | 58.61 | 59.18 | 517,941 | -0.86(-1.43%) |
Nov 20, 2023 | 60.10 | 60.36 | 59.02 | 60.04 | 519,993 | +0.16(+0.27%) |
Nov 17, 2023 | 60.11 | 60.12 | 56.66 | 59.88 | 716,417 | +0.17(+0.28%) |
Nov 16, 2023 | 60.00 | 60.49 | 58.52 | 59.71 | 690,990 | -0.50(-0.83%) |
Nov 15, 2023 | 62.75 | 64.84 | 60.08 | 60.21 | 586,259 | -2.45(-3.91%) |
Nov 14, 2023 | 61.01 | 63.27 | 60.08 | 62.66 | 654,061 | +3.35(+5.65%) |
Nov 13, 2023 | 57.30 | 59.54 | 55.02 | 59.31 | 630,927 | +1.89(+3.29%) |
Nov 10, 2023 | 59.62 | 59.83 | 56.56 | 57.42 | 1,146,873 | -2.64(-4.40%) |
Nov 09, 2023 | 61.22 | 62.30 | 59.65 | 60.06 | 937,869 | -1.50(-2.44%) |
Nov 08, 2023 | 62.99 | 63.70 | 61.17 | 61.56 | 562,525 | -1.56(-2.47%) |
Nov 07, 2023 | 61.76 | 65.26 | 61.76 | 63.12 | 809,421 | +0.70(+1.12%) |
Nov 06, 2023 | 62.10 | 68.65 | 61.08 | 62.42 | 1,626,641 | -2.72(-4.18%) |
Nov 03, 2023 | 66.39 | 67.49 | 64.69 | 65.14 | 1,072,077 | +0.74(+1.15%) |
Nov 02, 2023 | 65.35 | 66.24 | 64.37 | 64.40 | 559,412 | -0.22(-0.34%) |
Nov 01, 2023 | 61.99 | 64.86 | 61.48 | 64.62 | 650,014 | +2.34(+3.76%) |
Oct 31, 2023 | 60.03 | 62.29 | 58.60 | 62.28 | 468,902 | +2.25(+3.75%) |
Oct 30, 2023 | 62.55 | 63.09 | 59.70 | 60.03 | 858,229 | -2.05(-3.30%) |
Oct 27, 2023 | 63.83 | 63.83 | 61.33 | 62.08 | 595,408 | -1.97(-3.08%) |
Oct 26, 2023 | 63.84 | 65.68 | 63.71 | 64.05 | 568,054 | +0.17(+0.27%) |
Oct 25, 2023 | 63.31 | 64.98 | 62.25 | 63.88 | 577,065 | +0.16(+0.25%) |
Oct 24, 2023 | 63.24 | 64.60 | 62.62 | 63.72 | 643,024 | +1.71(+2.76%) |
Oct 23, 2023 | 64.05 | 64.05 | 61.92 | 62.01 | 794,614 | -2.24(-3.49%) |
Oct 20, 2023 | 64.50 | 64.87 | 63.80 | 64.25 | 547,826 | +0.00(+0.00%) |
Oct 19, 2023 | 64.88 | 65.76 | 63.78 | 64.25 | 556,910 | -0.80(-1.23%) |
Oct 18, 2023 | 65.74 | 65.96 | 64.65 | 65.05 | 502,686 | -0.96(-1.45%) |
Oct 17, 2023 | 66.35 | 67.95 | 65.86 | 66.01 | 379,583 | -0.90(-1.35%) |
Oct 16, 2023 | 66.45 | 67.06 | 64.09 | 66.91 | 856,944 | +0.44(+0.66%) |
Oct 13, 2023 | 66.23 | 67.43 | 65.65 | 66.47 | 559,232 | -0.04(-0.06%) |
Oct 12, 2023 | 70.29 | 70.36 | 66.15 | 66.51 | 599,613 | -3.68(-5.24%) |
Oct 11, 2023 | 70.48 | 71.21 | 68.62 | 70.19 | 424,744 | -0.37(-0.52%) |
Oct 10, 2023 | 70.39 | 71.23 | 69.79 | 70.56 | 439,252 | +0.18(+0.26%) |
Oct 09, 2023 | 68.60 | 70.40 | 67.79 | 70.38 | 465,100 | +1.78(+2.59%) |
Oct 06, 2023 | 66.35 | 69.99 | 66.26 | 68.60 | 677,029 | +1.24(+1.84%) |
Oct 05, 2023 | 64.33 | 67.53 | 64.33 | 67.36 | 640,851 | +2.75(+4.26%) |
Oct 04, 2023 | 63.41 | 65.00 | 63.26 | 64.61 | 953,234 | +0.78(+1.22%) |
Oct 03, 2023 | 66.59 | 66.97 | 63.66 | 63.83 | 815,107 | -3.02(-4.52%) |
Oct 02, 2023 | 70.00 | 70.00 | 66.64 | 66.85 | 1,038,080 | -3.04(-4.35%) |
Sep 29, 2023 | 73.42 | 74.49 | 69.42 | 69.89 | 735,042 | -3.17(-4.34%) |
Sep 28, 2023 | 72.33 | 73.56 | 70.94 | 73.06 | 357,226 | +0.79(+1.09%) |
Sep 27, 2023 | 72.75 | 74.35 | 72.03 | 72.27 | 341,208 | -0.19(-0.26%) |
Sep 26, 2023 | 70.73 | 73.17 | 70.58 | 72.46 | 515,241 | +1.73(+2.45%) |
Sep 25, 2023 | 72.65 | 72.15 | 70.53 | 70.73 | 601,641 | -2.75(-3.74%) |
Sep 22, 2023 | 75.10 | 75.31 | 73.19 | 73.48 | 1,201,151 | -1.25(-1.67%) |
Sep 21, 2023 | 72.65 | 75.48 | 72.55 | 74.73 | 652,353 | +1.03(+1.40%) |
Sep 20, 2023 | 73.14 | 74.35 | 72.88 | 73.70 | 471,047 | +0.69(+0.95%) |
Sep 19, 2023 | 74.80 | 75.65 | 72.76 | 73.01 | 473,659 | -1.56(-2.09%) |
Sep 18, 2023 | 74.40 | 74.89 | 72.16 | 74.57 | 1,029,142 | -0.69(-0.92%) |
Sep 15, 2023 | 76.06 | 76.25 | 74.65 | 75.26 | 1,588,906 | -0.94(-1.23%) |
Sep 14, 2023 | 77.12 | 78.47 | 74.89 | 76.20 | 876,565 | -0.78(-1.01%) |
Sep 13, 2023 | 82.03 | 83.30 | 76.52 | 76.98 | 846,523 | -5.23(-6.36%) |
Sep 12, 2023 | 80.38 | 82.39 | 80.05 | 82.21 | 427,382 | +1.61(+2.00%) |
Sep 11, 2023 | 80.97 | 81.18 | 79.74 | 80.60 | 499,237 | -0.05(-0.06%) |
Sep 08, 2023 | 81.34 | 82.31 | 80.30 | 80.65 | 478,229 | -0.77(-0.95%) |
Sep 07, 2023 | 81.79 | 82.24 | 80.36 | 81.42 | 349,170 | -0.11(-0.13%) |
Sep 06, 2023 | 78.68 | 81.59 | 78.39 | 81.53 | 389,853 | +2.76(+3.50%) |
Sep 05, 2023 | 81.17 | 81.76 | 78.58 | 78.77 | 842,765 | -2.92(-3.57%) |
Sep 01, 2023 | 81.64 | 82.18 | 79.31 | 81.69 | 668,901 | +0.89(+1.10%) |
Aug 31, 2023 | 79.99 | 81.60 | 79.51 | 80.80 | 554,291 | +1.14(+1.43%) |
Aug 30, 2023 | 78.35 | 79.75 | 77.72 | 79.66 | 621,939 | +1.27(+1.62%) |
Aug 29, 2023 | 78.99 | 79.94 | 78.26 | 78.39 | 439,475 | -0.78(-0.99%) |
Aug 28, 2023 | 76.82 | 79.60 | 76.70 | 79.17 | 539,647 | +2.51(+3.27%) |
Aug 25, 2023 | 75.40 | 78.17 | 74.85 | 76.66 | 543,021 | +1.26(+1.67%) |
Aug 24, 2023 | 76.09 | 76.55 | 74.96 | 75.40 | 566,274 | -0.12(-0.16%) |
Aug 23, 2023 | 76.43 | 78.05 | 75.46 | 75.52 | 532,251 | -0.54(-0.71%) |
Aug 22, 2023 | 71.99 | 76.10 | 71.93 | 76.06 | 1,122,815 | +4.89(+6.87%) |
Aug 21, 2023 | 70.79 | 72.03 | 70.08 | 71.17 | 324,462 | +0.39(+0.55%) |
Aug 18, 2023 | 68.50 | 71.42 | 68.26 | 70.78 | 643,829 | +1.53(+2.21%) |
Aug 17, 2023 | 70.99 | 71.28 | 68.94 | 69.25 | 593,782 | -1.27(-1.80%) |
Aug 16, 2023 | 71.00 | 71.75 | 69.89 | 70.52 | 424,398 | -0.84(-1.18%) |
Aug 15, 2023 | 71.69 | 72.78 | 70.44 | 71.36 | 598,062 | -0.29(-0.40%) |
Aug 14, 2023 | 69.28 | 72.43 | 67.52 | 71.65 | 716,859 | +2.05(+2.95%) |
Aug 11, 2023 | 70.50 | 70.80 | 69.12 | 69.60 | 776,527 | -0.90(-1.28%) |
Aug 10, 2023 | 70.00 | 72.39 | 69.86 | 70.50 | 843,439 | +0.43(+0.61%) |
Aug 09, 2023 | 72.74 | 74.40 | 69.43 | 70.07 | 1,360,862 | -2.47(-3.41%) |
Aug 08, 2023 | 72.61 | 75.35 | 72.02 | 72.54 | 1,200,738 | +1.45(+2.04%) |
Aug 07, 2023 | 75.98 | 76.00 | 69.51 | 71.09 | 1,922,674 | -2.57(-3.49%) |
Aug 04, 2023 | 75.25 | 75.37 | 73.28 | 73.66 | 907,787 | -1.62(-2.15%) |
Aug 03, 2023 | 72.35 | 75.85 | 71.84 | 75.28 | 614,136 | +2.02(+2.76%) |
Aug 02, 2023 | 76.68 | 77.08 | 73.08 | 73.26 | 783,928 | -4.07(-5.26%) |
Aug 01, 2023 | 78.40 | 78.74 | 76.86 | 77.33 | 518,001 | -1.14(-1.45%) |
Jul 31, 2023 | 79.00 | 79.44 | 77.56 | 78.47 | 568,367 | -0.21(-0.27%) |
Jul 28, 2023 | 78.33 | 79.39 | 76.52 | 78.68 | 706,783 | +1.29(+1.67%) |
Jul 27, 2023 | 76.63 | 79.39 | 76.40 | 77.39 | 842,690 | +1.19(+1.56%) |
Jul 26, 2023 | 73.00 | 77.19 | 72.83 | 76.20 | 1,317,169 | +3.15(+4.31%) |
Jul 25, 2023 | 73.50 | 75.15 | 73.00 | 73.05 | 590,180 | -0.45(-0.61%) |
Jul 24, 2023 | 75.35 | 75.84 | 72.85 | 73.50 | 691,970 | -1.64(-2.18%) |
Jul 21, 2023 | 74.99 | 76.69 | 74.43 | 75.14 | 1,091,128 | +0.71(+0.95%) |
Jul 20, 2023 | 74.02 | 75.35 | 73.50 | 74.43 | 740,556 | +0.19(+0.26%) |
Jul 19, 2023 | 74.50 | 74.75 | 72.88 | 74.24 | 606,093 | +0.07(+0.09%) |
Jul 18, 2023 | 73.59 | 74.72 | 72.98 | 74.17 | 719,856 | +0.89(+1.21%) |
Jul 17, 2023 | 73.88 | 74.88 | 72.81 | 73.28 | 713,982 | -0.35(-0.48%) |
Jul 14, 2023 | 73.16 | 74.27 | 72.56 | 73.63 | 476,584 | +0.63(+0.86%) |
Jul 13, 2023 | 74.60 | 74.89 | 72.46 | 73.00 | 704,201 | -1.21(-1.63%) |
Jul 12, 2023 | 74.70 | 74.70 | 72.91 | 74.21 | 832,927 | +0.25(+0.34%) |
Jul 11, 2023 | 73.34 | 74.44 | 73.00 | 73.96 | 542,228 | +0.40(+0.54%) |
Jul 10, 2023 | 72.85 | 74.56 | 71.83 | 73.56 | 1,029,571 | +0.86(+1.18%) |
Jul 07, 2023 | 74.42 | 74.47 | 71.52 | 72.70 | 981,938 | -1.21(-1.64%) |
Jul 06, 2023 | 72.17 | 74.80 | 71.52 | 73.91 | 1,104,889 | +1.14(+1.57%) |
Jul 05, 2023 | 70.58 | 72.84 | 69.93 | 72.77 | 1,349,042 | +2.53(+3.60%) |
Jul 03, 2023 | 71.86 | 72.17 | 69.29 | 70.24 | 881,459 | -1.62(-2.25%) |
Jun 30, 2023 | 73.98 | 74.47 | 71.02 | 71.86 | 1,931,141 | -1.26(-1.72%) |
Jun 29, 2023 | 75.00 | 75.44 | 71.59 | 73.12 | 1,842,691 | -1.86(-2.48%) |
Jun 28, 2023 | 75.00 | 75.90 | 73.02 | 74.98 | 4,756,544 | -8.39(-10.06%) |
Jun 27, 2023 | 85.85 | 86.89 | 83.29 | 83.37 | 613,707 | -1.95(-2.29%) |
Jun 26, 2023 | 87.82 | 88.27 | 84.85 | 85.32 | 599,163 | -2.79(-3.17%) |
Jun 23, 2023 | 89.92 | 90.55 | 86.88 | 88.11 | 965,058 | -2.24(-2.48%) |
Jun 22, 2023 | 88.76 | 91.29 | 86.96 | 90.35 | 909,215 | +1.79(+2.02%) |
Jun 21, 2023 | 86.00 | 88.92 | 83.12 | 88.56 | 854,716 | +2.46(+2.86%) |
Jun 20, 2023 | 84.95 | 88.19 | 83.19 | 86.10 | 853,877 | +1.10(+1.29%) |
Jun 16, 2023 | 85.55 | 86.06 | 82.02 | 85.00 | 1,241,882 | +0.37(+0.44%) |
Jun 15, 2023 | 80.90 | 85.64 | 80.51 | 84.63 | 1,369,596 | +3.72(+4.60%) |
Jun 14, 2023 | 74.94 | 83.99 | 74.52 | 80.91 | 3,263,087 | +6.03(+8.05%) |
Jun 13, 2023 | 74.82 | 75.90 | 74.23 | 74.88 | 514,288 | +0.04(+0.05%) |
Jun 12, 2023 | 74.05 | 76.51 | 73.75 | 74.84 | 539,894 | +1.10(+1.49%) |
Jun 09, 2023 | 75.04 | 75.80 | 73.12 | 73.74 | 421,913 | -1.50(-1.99%) |
Jun 08, 2023 | 75.44 | 76.71 | 74.89 | 75.24 | 275,927 | -0.25(-0.33%) |
Jun 07, 2023 | 75.07 | 76.16 | 73.49 | 75.49 | 409,343 | +0.63(+0.84%) |
Jun 06, 2023 | 75.27 | 75.92 | 74.03 | 74.86 | 434,932 | +0.04(+0.05%) |
Jun 05, 2023 | 73.88 | 76.50 | 73.80 | 74.82 | 473,724 | +0.70(+0.94%) |
Jun 02, 2023 | 73.14 | 74.35 | 71.81 | 74.12 | 618,723 | +1.36(+1.87%) |
Jun 01, 2023 | 74.16 | 74.89 | 72.56 | 72.76 | 472,895 | -1.02(-1.38%) |
May 31, 2023 | 70.72 | 73.95 | 69.45 | 73.78 | 794,827 | +4.33(+6.23%) |
May 30, 2023 | 70.12 | 70.25 | 68.60 | 69.45 | 748,092 | -0.35(-0.50%) |
May 26, 2023 | 67.75 | 70.61 | 67.56 | 69.80 | 812,039 | +1.71(+2.51%) |
May 25, 2023 | 68.92 | 69.20 | 67.07 | 68.09 | 878,886 | -0.64(-0.93%) |
May 24, 2023 | 71.00 | 71.04 | 68.68 | 68.73 | 1,008,951 | -3.09(-4.30%) |
May 23, 2023 | 74.83 | 75.06 | 71.64 | 71.82 | 549,109 | -2.80(-3.75%) |
May 22, 2023 | 75.63 | 76.21 | 73.56 | 74.62 | 623,786 | -1.09(-1.44%) |
May 19, 2023 | 77.28 | 77.35 | 74.55 | 75.71 | 596,129 | -1.16(-1.51%) |
May 18, 2023 | 78.51 | 79.04 | 75.90 | 76.87 | 465,287 | -1.62(-2.06%) |
May 17, 2023 | 77.21 | 79.12 | 75.61 | 78.49 | 446,211 | +1.41(+1.83%) |
May 16, 2023 | 77.15 | 77.25 | 74.70 | 77.08 | 443,412 | -0.69(-0.89%) |
May 15, 2023 | 79.37 | 80.31 | 77.05 | 77.77 | 677,243 | -1.24(-1.57%) |
May 12, 2023 | 78.00 | 80.25 | 77.55 | 79.01 | 523,637 | +1.04(+1.33%) |
May 11, 2023 | 80.99 | 82.25 | 77.30 | 77.97 | 805,601 | -2.25(-2.80%) |
May 10, 2023 | 77.06 | 80.97 | 76.50 | 80.22 | 855,136 | +3.48(+4.53%) |
May 09, 2023 | 77.73 | 81.12 | 76.27 | 76.74 | 1,131,846 | -0.99(-1.27%) |
May 08, 2023 | 78.00 | 82.85 | 74.03 | 77.73 | 2,774,258 | +3.99(+5.41%) |
May 05, 2023 | 71.79 | 73.98 | 70.38 | 73.74 | 972,453 | +2.59(+3.64%) |
May 04, 2023 | 71.87 | 71.87 | 68.84 | 71.15 | 668,104 | -0.81(-1.13%) |
May 03, 2023 | 71.36 | 72.62 | 70.46 | 71.96 | 532,640 | +0.68(+0.95%) |
May 02, 2023 | 70.12 | 71.96 | 70.00 | 71.28 | 500,871 | +0.51(+0.72%) |
May 01, 2023 | 71.69 | 73.03 | 70.24 | 70.77 | 412,842 | -0.76(-1.06%) |
Apr 28, 2023 | 71.17 | 71.68 | 69.65 | 71.53 | 388,378 | +0.37(+0.52%) |
Apr 27, 2023 | 70.25 | 71.58 | 69.77 | 71.16 | 367,109 | +1.05(+1.50%) |
Apr 26, 2023 | 71.00 | 71.67 | 67.50 | 70.11 | 816,577 | -1.12(-1.57%) |
Apr 25, 2023 | 73.45 | 74.10 | 70.79 | 71.23 | 515,499 | -2.09(-2.85%) |
Apr 24, 2023 | 72.81 | 73.59 | 70.77 | 73.32 | 524,421 | +0.40(+0.55%) |
Apr 21, 2023 | 71.64 | 76.35 | 71.64 | 72.92 | 1,078,321 | +1.63(+2.29%) |
Apr 20, 2023 | 71.57 | 71.99 | 69.91 | 71.29 | 662,968 | -0.86(-1.19%) |
Apr 19, 2023 | 72.85 | 72.85 | 70.99 | 72.15 | 525,882 | -0.70(-0.96%) |
Apr 18, 2023 | 70.70 | 72.92 | 69.91 | 72.85 | 920,601 | +2.39(+3.39%) |
Apr 17, 2023 | 68.99 | 71.90 | 68.99 | 70.46 | 1,441,606 | +1.96(+2.86%) |
Apr 14, 2023 | 64.71 | 68.69 | 64.33 | 68.50 | 1,255,814 | +3.45(+5.30%) |
Apr 13, 2023 | 63.95 | 66.47 | 63.66 | 65.05 | 619,926 | +1.41(+2.22%) |
Apr 12, 2023 | 61.65 | 64.78 | 61.14 | 63.64 | 1,159,232 | +2.61(+4.28%) |
Apr 11, 2023 | 61.30 | 62.55 | 59.98 | 61.03 | 760,077 | -0.56(-0.91%) |
Apr 10, 2023 | 59.58 | 61.66 | 56.75 | 61.59 | 817,508 | +1.84(+3.08%) |
Apr 06, 2023 | 58.84 | 59.86 | 57.30 | 59.75 | 773,827 | +1.34(+2.29%) |
Apr 05, 2023 | 59.58 | 60.31 | 57.47 | 58.41 | 908,459 | -1.57(-2.62%) |
Apr 04, 2023 | 62.77 | 62.80 | 59.52 | 59.98 | 851,219 | -3.00(-4.76%) |
Apr 03, 2023 | 61.73 | 63.34 | 61.57 | 62.98 | 513,035 | +1.30(+2.11%) |
Mar 31, 2023 | 61.31 | 62.61 | 60.37 | 61.68 | 664,731 | +1.13(+1.87%) |
Mar 30, 2023 | 62.97 | 63.00 | 58.69 | 60.55 | 1,115,113 | -1.89(-3.03%) |
Mar 29, 2023 | 62.50 | 62.89 | 61.01 | 62.44 | 463,414 | +0.93(+1.51%) |
Mar 28, 2023 | 64.07 | 64.32 | 60.74 | 61.51 | 727,704 | -2.41(-3.77%) |
Mar 27, 2023 | 62.18 | 64.15 | 61.80 | 63.92 | 505,015 | +1.96(+3.16%) |
Mar 24, 2023 | 61.40 | 62.58 | 59.74 | 61.96 | 698,921 | -0.05(-0.08%) |
Mar 23, 2023 | 63.50 | 65.56 | 61.47 | 62.01 | 747,358 | -0.95(-1.51%) |
Mar 22, 2023 | 62.92 | 64.85 | 62.43 | 62.96 | 637,015 | +0.08(+0.13%) |
Mar 21, 2023 | 63.58 | 64.62 | 62.75 | 62.88 | 1,029,588 | -0.32(-0.51%) |
Mar 20, 2023 | 62.34 | 63.62 | 60.65 | 63.20 | 675,370 | +0.46(+0.73%) |
Mar 17, 2023 | 63.27 | 63.66 | 61.45 | 62.74 | 1,050,092 | -0.50(-0.79%) |
Mar 16, 2023 | 61.15 | 64.05 | 59.85 | 63.24 | 671,012 | +1.31(+2.12%) |
Mar 15, 2023 | 62.93 | 63.25 | 60.69 | 61.93 | 523,757 | -1.44(-2.27%) |
Mar 14, 2023 | 61.62 | 63.88 | 61.60 | 63.37 | 820,336 | +2.51(+4.12%) |
Mar 13, 2023 | 58.25 | 62.78 | 57.88 | 60.86 | 1,309,763 | +2.47(+4.23%) |
Mar 10, 2023 | 61.90 | 62.98 | 53.71 | 58.39 | 3,285,498 | -3.58(-5.78%) |
Mar 09, 2023 | 63.55 | 64.06 | 61.36 | 61.97 | 668,601 | -1.59(-2.50%) |
Mar 08, 2023 | 63.52 | 63.83 | 61.32 | 63.56 | 554,558 | +0.06(+0.09%) |
Mar 07, 2023 | 66.44 | 66.62 | 63.25 | 63.50 | 651,978 | -2.82(-4.25%) |
Mar 06, 2023 | 64.97 | 66.34 | 64.21 | 66.32 | 667,699 | +1.04(+1.59%) |
Mar 03, 2023 | 65.14 | 66.31 | 63.93 | 65.28 | 629,891 | -0.04(-0.06%) |
Mar 02, 2023 | 66.46 | 66.49 | 63.66 | 65.32 | 742,098 | -1.57(-2.35%) |