Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 85.85 | 85.88 | 82.55 | 82.81 | 306,531 | -4.26(-4.89%) |
Jan 30, 2024 | 85.07 | 87.18 | 85.07 | 87.06 | 231,635 | +1.32(+1.54%) |
Jan 29, 2024 | 84.59 | 85.84 | 83.78 | 85.74 | 191,019 | +1.30(+1.54%) |
Jan 26, 2024 | 85.29 | 85.40 | 83.96 | 84.44 | 101,031 | -0.27(-0.31%) |
Jan 25, 2024 | 83.26 | 85.04 | 82.57 | 84.70 | 233,172 | +2.48(+3.02%) |
Jan 24, 2024 | 76.90 | 85.77 | 76.90 | 82.22 | 225,930 | -0.06(-0.07%) |
Jan 23, 2024 | 83.52 | 83.95 | 81.98 | 82.28 | 180,337 | -1.11(-1.33%) |
Jan 22, 2024 | 81.66 | 83.41 | 81.22 | 83.39 | 97,693 | +1.82(+2.23%) |
Jan 19, 2024 | 80.34 | 81.60 | 79.92 | 81.57 | 92,550 | +1.52(+1.90%) |
Jan 18, 2024 | 79.16 | 80.06 | 78.76 | 80.05 | 80,211 | +1.25(+1.59%) |
Jan 17, 2024 | 78.06 | 79.53 | 77.91 | 78.80 | 88,268 | -0.50(-0.64%) |
Jan 16, 2024 | 79.96 | 80.19 | 79.10 | 79.30 | 73,392 | -1.48(-1.83%) |
Jan 12, 2024 | 81.84 | 82.48 | 80.31 | 80.78 | 87,166 | -0.73(-0.90%) |
Jan 11, 2024 | 81.80 | 82.44 | 80.49 | 81.51 | 104,406 | -1.01(-1.22%) |
Jan 10, 2024 | 81.81 | 82.57 | 81.10 | 82.52 | 114,362 | +0.19(+0.23%) |
Jan 09, 2024 | 83.01 | 83.91 | 82.11 | 82.33 | 91,262 | -1.78(-2.11%) |
Jan 08, 2024 | 83.64 | 84.14 | 83.41 | 84.11 | 134,524 | -0.07(-0.08%) |
Jan 05, 2024 | 82.79 | 85.54 | 82.79 | 84.18 | 278,412 | +0.66(+0.79%) |
Jan 04, 2024 | 82.11 | 84.17 | 82.11 | 83.52 | 172,876 | +0.82(+0.99%) |
Jan 03, 2024 | 84.07 | 84.64 | 82.69 | 82.70 | 171,459 | -2.23(-2.63%) |
Jan 02, 2024 | 83.80 | 85.58 | 83.71 | 84.93 | 125,622 | +0.34(+0.40%) |
Dec 29, 2023 | 84.89 | 85.25 | 84.13 | 84.59 | 106,490 | -0.69(-0.81%) |
Dec 28, 2023 | 84.94 | 85.39 | 84.80 | 85.29 | 66,525 | +0.07(+0.08%) |
Dec 27, 2023 | 84.94 | 85.93 | 84.59 | 85.22 | 120,819 | +0.28(+0.33%) |
Dec 26, 2023 | 84.49 | 85.31 | 84.39 | 84.94 | 105,115 | +0.48(+0.57%) |
Dec 22, 2023 | 83.78 | 84.70 | 83.78 | 84.46 | 106,018 | +1.13(+1.35%) |
Dec 21, 2023 | 83.45 | 83.64 | 82.65 | 83.33 | 107,696 | +0.45(+0.55%) |
Dec 20, 2023 | 85.08 | 85.69 | 82.88 | 82.88 | 132,464 | -2.09(-2.46%) |
Dec 19, 2023 | 83.85 | 85.31 | 83.85 | 84.97 | 195,583 | +1.29(+1.55%) |
Dec 18, 2023 | 84.58 | 84.58 | 83.42 | 83.68 | 191,193 | -0.16(-0.19%) |
Dec 15, 2023 | 84.86 | 85.11 | 83.23 | 83.83 | 312,239 | -0.96(-1.13%) |
Dec 14, 2023 | 84.33 | 86.44 | 82.85 | 84.79 | 289,646 | +2.62(+3.19%) |
Dec 13, 2023 | 77.84 | 82.30 | 77.57 | 82.17 | 250,409 | +4.74(+6.12%) |
Dec 12, 2023 | 77.91 | 78.22 | 77.37 | 77.43 | 151,696 | -0.79(-1.01%) |
Dec 11, 2023 | 77.61 | 78.70 | 77.43 | 78.22 | 135,732 | +0.33(+0.42%) |
Dec 08, 2023 | 77.36 | 78.29 | 77.33 | 77.90 | 147,109 | +0.69(+0.90%) |
Dec 07, 2023 | 75.83 | 77.45 | 75.81 | 77.21 | 215,084 | +1.53(+2.02%) |
Dec 06, 2023 | 75.89 | 77.77 | 75.67 | 75.68 | 157,148 | +0.59(+0.79%) |
Dec 05, 2023 | 75.20 | 76.03 | 74.71 | 75.08 | 190,505 | -0.78(-1.03%) |
Dec 04, 2023 | 73.48 | 76.13 | 73.48 | 75.86 | 158,818 | +1.36(+1.83%) |
Dec 01, 2023 | 70.16 | 74.99 | 70.16 | 74.50 | 177,559 | +3.61(+5.10%) |
Nov 30, 2023 | 71.61 | 71.75 | 70.41 | 70.88 | 193,241 | -0.44(-0.62%) |
Nov 29, 2023 | 70.58 | 72.08 | 70.58 | 71.33 | 170,349 | +1.11(+1.58%) |
Nov 28, 2023 | 69.75 | 70.34 | 68.90 | 70.22 | 95,665 | +0.19(+0.27%) |
Nov 27, 2023 | 70.13 | 70.48 | 69.48 | 70.04 | 156,803 | -0.47(-0.67%) |
Nov 24, 2023 | 70.53 | 71.54 | 69.88 | 70.51 | 43,427 | -0.11(-0.15%) |
Nov 22, 2023 | 70.45 | 70.72 | 70.09 | 70.62 | 94,839 | +0.83(+1.19%) |
Nov 21, 2023 | 71.26 | 71.26 | 69.71 | 69.79 | 152,681 | -1.85(-2.58%) |
Nov 20, 2023 | 72.82 | 73.05 | 71.41 | 71.64 | 145,011 | -1.26(-1.73%) |
Nov 17, 2023 | 72.40 | 73.10 | 72.00 | 72.90 | 114,132 | +1.19(+1.67%) |
Nov 16, 2023 | 72.78 | 72.78 | 71.19 | 71.70 | 138,977 | -1.24(-1.71%) |
Nov 15, 2023 | 71.13 | 73.43 | 70.62 | 72.95 | 210,890 | +1.54(+2.16%) |
Nov 14, 2023 | 69.53 | 71.84 | 69.52 | 71.41 | 293,109 | +3.88(+5.75%) |
Nov 13, 2023 | 68.31 | 68.53 | 67.43 | 67.53 | 126,178 | -1.25(-1.82%) |
Nov 10, 2023 | 68.02 | 69.19 | 67.61 | 68.78 | 192,241 | +0.97(+1.43%) |
Nov 09, 2023 | 69.19 | 69.25 | 67.32 | 67.81 | 187,484 | -0.82(-1.20%) |
Nov 08, 2023 | 68.85 | 68.95 | 68.23 | 68.63 | 261,245 | +0.14(+0.20%) |
Nov 07, 2023 | 68.02 | 68.77 | 67.77 | 68.50 | 202,497 | -0.16(-0.23%) |
Nov 06, 2023 | 68.32 | 68.94 | 67.29 | 68.65 | 377,826 | +0.41(+0.60%) |
Nov 03, 2023 | 68.20 | 69.57 | 67.94 | 68.24 | 393,801 | +0.99(+1.47%) |
Nov 02, 2023 | 64.87 | 67.36 | 64.87 | 67.25 | 434,262 | +2.74(+4.25%) |
Nov 01, 2023 | 64.20 | 64.94 | 63.46 | 64.51 | 273,034 | +0.31(+0.49%) |
Oct 31, 2023 | 64.86 | 65.79 | 63.85 | 64.20 | 333,551 | -0.56(-0.86%) |
Oct 30, 2023 | 64.12 | 65.20 | 63.54 | 64.75 | 298,318 | +1.35(+2.13%) |
Oct 27, 2023 | 63.25 | 64.17 | 61.87 | 63.40 | 449,289 | +0.07(+0.11%) |
Oct 26, 2023 | 62.01 | 63.74 | 61.15 | 63.33 | 571,029 | +0.70(+1.11%) |
Oct 25, 2023 | 67.61 | 67.65 | 61.18 | 62.64 | 727,406 | -7.42(-10.59%) |
Oct 24, 2023 | 71.42 | 72.25 | 69.64 | 70.05 | 328,811 | -1.12(-1.57%) |
Oct 23, 2023 | 71.43 | 72.26 | 70.97 | 71.17 | 170,362 | -0.25(-0.36%) |
Oct 20, 2023 | 74.42 | 74.74 | 71.33 | 71.43 | 354,776 | -2.77(-3.74%) |
Oct 19, 2023 | 74.65 | 75.96 | 73.97 | 74.20 | 145,075 | -0.31(-0.42%) |
Oct 18, 2023 | 75.86 | 75.91 | 74.38 | 74.51 | 157,018 | -1.84(-2.41%) |
Oct 17, 2023 | 74.70 | 76.91 | 74.66 | 76.35 | 435,449 | +1.27(+1.70%) |
Oct 16, 2023 | 74.08 | 75.37 | 74.40 | 75.08 | 162,730 | +1.68(+2.28%) |
Oct 13, 2023 | 75.52 | 75.94 | 73.35 | 73.41 | 156,648 | -1.60(-2.13%) |
Oct 12, 2023 | 76.46 | 76.46 | 74.46 | 75.00 | 166,932 | -1.54(-2.01%) |
Oct 11, 2023 | 77.23 | 77.89 | 76.00 | 76.54 | 176,915 | -0.67(-0.86%) |
Oct 10, 2023 | 76.95 | 77.78 | 76.95 | 77.21 | 131,439 | +0.48(+0.63%) |
Oct 09, 2023 | 76.28 | 77.23 | 75.92 | 76.73 | 85,393 | +0.18(+0.23%) |
Oct 06, 2023 | 75.83 | 77.42 | 75.31 | 76.55 | 205,739 | +0.16(+0.21%) |
Oct 05, 2023 | 75.04 | 76.63 | 74.96 | 76.39 | 218,909 | +1.14(+1.51%) |
Oct 04, 2023 | 74.96 | 75.62 | 74.17 | 75.26 | 166,819 | +0.43(+0.58%) |
Oct 03, 2023 | 76.35 | 76.57 | 74.52 | 74.83 | 256,147 | -1.78(-2.33%) |
Oct 02, 2023 | 78.40 | 78.40 | 76.23 | 76.61 | 137,222 | -1.75(-2.24%) |
Sep 29, 2023 | 77.62 | 78.78 | 77.62 | 78.36 | 135,526 | +1.24(+1.61%) |
Sep 28, 2023 | 76.76 | 78.03 | 76.76 | 77.12 | 88,966 | +0.29(+0.38%) |
Sep 27, 2023 | 76.87 | 77.27 | 76.04 | 76.83 | 108,125 | +0.02(+0.03%) |
Sep 26, 2023 | 78.10 | 78.69 | 76.73 | 76.81 | 77,967 | -1.76(-2.24%) |
Sep 25, 2023 | 77.20 | 78.64 | 77.88 | 78.57 | 82,134 | +1.23(+1.60%) |
Sep 22, 2023 | 77.05 | 77.50 | 76.07 | 77.33 | 126,461 | +0.36(+0.47%) |
Sep 21, 2023 | 77.52 | 78.18 | 76.79 | 76.97 | 176,447 | -1.00(-1.28%) |
Sep 20, 2023 | 80.10 | 80.55 | 77.95 | 77.97 | 270,420 | -1.80(-2.26%) |
Sep 19, 2023 | 80.77 | 81.23 | 79.72 | 79.77 | 110,116 | -0.97(-1.20%) |
Sep 18, 2023 | 81.55 | 81.55 | 80.13 | 80.74 | 81,109 | -1.01(-1.23%) |
Sep 15, 2023 | 81.88 | 82.69 | 81.19 | 81.75 | 323,601 | -0.45(-0.55%) |
Sep 14, 2023 | 81.90 | 82.34 | 81.06 | 82.20 | 180,159 | +0.92(+1.13%) |
Sep 13, 2023 | 81.36 | 81.81 | 79.90 | 81.28 | 327,226 | +0.21(+0.25%) |
Sep 12, 2023 | 80.48 | 81.94 | 80.32 | 81.08 | 175,773 | +0.72(+0.89%) |
Sep 11, 2023 | 80.41 | 81.30 | 79.89 | 80.36 | 149,689 | +0.04(+0.05%) |
Sep 08, 2023 | 79.59 | 80.73 | 78.71 | 80.32 | 142,194 | +1.07(+1.35%) |
Sep 07, 2023 | 80.50 | 80.87 | 79.03 | 79.25 | 295,762 | -1.26(-1.57%) |
Sep 06, 2023 | 81.90 | 82.30 | 80.19 | 80.52 | 180,188 | -1.62(-1.97%) |
Sep 05, 2023 | 83.29 | 83.66 | 81.87 | 82.14 | 189,167 | -1.55(-1.85%) |
Sep 01, 2023 | 81.95 | 84.11 | 81.16 | 83.68 | 186,289 | +2.25(+2.77%) |
Aug 31, 2023 | 81.00 | 82.29 | 80.88 | 81.43 | 244,539 | +0.55(+0.68%) |
Aug 30, 2023 | 81.27 | 81.27 | 79.75 | 80.88 | 195,192 | -0.43(-0.53%) |
Aug 29, 2023 | 80.10 | 81.41 | 79.23 | 81.31 | 129,728 | +1.51(+1.90%) |
Aug 28, 2023 | 79.71 | 80.73 | 79.46 | 79.80 | 100,683 | +0.68(+0.86%) |
Aug 25, 2023 | 79.60 | 79.96 | 77.96 | 79.12 | 106,516 | -0.43(-0.54%) |
Aug 24, 2023 | 79.02 | 80.50 | 79.01 | 79.55 | 106,271 | +0.53(+0.67%) |
Aug 23, 2023 | 78.54 | 80.11 | 78.02 | 79.02 | 129,299 | +0.44(+0.56%) |
Aug 22, 2023 | 80.62 | 81.45 | 78.51 | 78.58 | 143,781 | -2.11(-2.61%) |
Aug 21, 2023 | 81.70 | 82.07 | 79.92 | 80.69 | 105,623 | -0.81(-1.00%) |
Aug 18, 2023 | 80.93 | 81.71 | 80.61 | 81.50 | 123,041 | +0.28(+0.35%) |
Aug 17, 2023 | 81.61 | 82.27 | 80.88 | 81.21 | 156,746 | -0.22(-0.26%) |
Aug 16, 2023 | 81.89 | 82.52 | 81.18 | 81.43 | 159,893 | -0.74(-0.91%) |
Aug 15, 2023 | 82.04 | 82.81 | 81.02 | 82.17 | 167,824 | -0.95(-1.14%) |
Aug 14, 2023 | 84.17 | 84.17 | 82.73 | 83.12 | 110,297 | -1.44(-1.70%) |
Aug 11, 2023 | 82.56 | 84.84 | 82.56 | 84.57 | 134,398 | +1.27(+1.52%) |
Aug 10, 2023 | 84.37 | 85.06 | 82.95 | 83.30 | 165,470 | -1.04(-1.24%) |
Aug 09, 2023 | 86.07 | 86.23 | 84.22 | 84.34 | 134,894 | -2.15(-2.49%) |
Aug 08, 2023 | 86.99 | 86.99 | 84.38 | 86.49 | 213,730 | -1.70(-1.93%) |
Aug 07, 2023 | 88.74 | 89.27 | 88.05 | 88.20 | 123,414 | -0.48(-0.54%) |
Aug 04, 2023 | 88.54 | 89.98 | 88.26 | 88.67 | 167,402 | -0.26(-0.30%) |
Aug 03, 2023 | 87.87 | 89.43 | 87.39 | 88.94 | 152,859 | +0.77(+0.87%) |
Aug 02, 2023 | 86.52 | 88.28 | 86.16 | 88.17 | 173,971 | +0.65(+0.75%) |
Aug 01, 2023 | 86.21 | 87.61 | 84.96 | 87.52 | 161,887 | +0.78(+0.90%) |
Jul 31, 2023 | 86.69 | 87.80 | 86.26 | 86.74 | 178,271 | -0.05(-0.06%) |
Jul 28, 2023 | 86.54 | 86.94 | 85.36 | 86.79 | 215,998 | +0.65(+0.76%) |
Jul 27, 2023 | 87.54 | 88.05 | 85.46 | 86.13 | 332,001 | -1.94(-2.20%) |
Jul 26, 2023 | 88.73 | 89.96 | 85.36 | 88.07 | 296,469 | -0.22(-0.25%) |
Jul 25, 2023 | 89.07 | 89.69 | 87.84 | 88.29 | 316,742 | -0.55(-0.61%) |
Jul 24, 2023 | 87.75 | 89.64 | 87.62 | 88.84 | 137,480 | +0.68(+0.77%) |
Jul 21, 2023 | 89.23 | 89.23 | 87.39 | 88.16 | 147,287 | -0.50(-0.56%) |
Jul 20, 2023 | 88.81 | 89.29 | 87.72 | 88.65 | 259,600 | -0.48(-0.54%) |
Jul 19, 2023 | 87.86 | 89.50 | 86.86 | 89.13 | 146,383 | +1.56(+1.78%) |
Jul 18, 2023 | 85.17 | 87.60 | 84.79 | 87.57 | 179,748 | +2.30(+2.69%) |
Jul 17, 2023 | 84.33 | 85.93 | 84.13 | 85.28 | 121,525 | +1.10(+1.31%) |
Jul 14, 2023 | 86.40 | 86.40 | 83.48 | 84.18 | 131,567 | -1.56(-1.82%) |
Jul 13, 2023 | 85.48 | 86.96 | 84.47 | 85.73 | 141,521 | +0.73(+0.86%) |
Jul 12, 2023 | 84.22 | 85.09 | 83.65 | 85.00 | 186,805 | +2.14(+2.59%) |
Jul 11, 2023 | 82.79 | 83.41 | 82.21 | 82.86 | 110,830 | +0.44(+0.53%) |
Jul 10, 2023 | 80.87 | 83.20 | 80.87 | 82.42 | 194,293 | +1.27(+1.56%) |
Jul 07, 2023 | 79.39 | 82.14 | 78.63 | 81.16 | 444,761 | +1.85(+2.33%) |
Jul 06, 2023 | 79.03 | 79.63 | 77.66 | 79.31 | 282,489 | -0.70(-0.88%) |
Jul 05, 2023 | 79.37 | 80.49 | 78.43 | 80.01 | 274,547 | -0.03(-0.04%) |
Jul 03, 2023 | 78.63 | 80.66 | 78.63 | 80.04 | 183,321 | +1.38(+1.76%) |
Jun 30, 2023 | 80.68 | 80.82 | 78.43 | 78.66 | 275,650 | -1.33(-1.67%) |
Jun 29, 2023 | 80.14 | 81.16 | 79.65 | 79.99 | 203,425 | +0.43(+0.54%) |
Jun 28, 2023 | 79.77 | 80.49 | 78.90 | 79.56 | 146,707 | -0.53(-0.66%) |
Jun 27, 2023 | 79.65 | 80.99 | 78.60 | 80.09 | 335,906 | +0.53(+0.66%) |
Jun 26, 2023 | 79.40 | 80.48 | 79.40 | 79.56 | 262,942 | +0.51(+0.64%) |
Jun 23, 2023 | 79.63 | 80.33 | 78.25 | 79.05 | 345,368 | -1.33(-1.66%) |
Jun 22, 2023 | 81.97 | 81.97 | 79.48 | 80.39 | 117,053 | -1.69(-2.06%) |
Jun 21, 2023 | 83.67 | 83.81 | 82.02 | 82.08 | 163,092 | -2.03(-2.41%) |
Jun 20, 2023 | 84.98 | 84.98 | 83.57 | 84.11 | 153,579 | -1.16(-1.36%) |
Jun 16, 2023 | 87.63 | 87.73 | 84.94 | 85.27 | 260,012 | -2.05(-2.35%) |
Jun 15, 2023 | 85.86 | 87.81 | 85.86 | 87.32 | 193,447 | +1.10(+1.28%) |
Jun 14, 2023 | 87.16 | 87.76 | 84.72 | 86.22 | 262,763 | -0.90(-1.03%) |
Jun 13, 2023 | 85.96 | 87.86 | 84.87 | 87.12 | 106,750 | +1.44(+1.68%) |
Jun 12, 2023 | 85.55 | 87.19 | 84.14 | 85.68 | 216,795 | -0.04(-0.05%) |
Jun 09, 2023 | 86.42 | 87.05 | 84.92 | 85.71 | 129,534 | -0.70(-0.81%) |
Jun 08, 2023 | 87.46 | 88.03 | 85.93 | 86.42 | 164,825 | -1.65(-1.87%) |
Jun 07, 2023 | 87.22 | 88.52 | 86.20 | 88.06 | 195,014 | +1.74(+2.02%) |
Jun 06, 2023 | 83.29 | 87.04 | 83.29 | 86.32 | 262,290 | +2.87(+3.44%) |
Jun 05, 2023 | 84.62 | 84.63 | 82.41 | 83.45 | 201,817 | -0.56(-0.66%) |
Jun 02, 2023 | 81.57 | 84.96 | 80.88 | 84.00 | 244,777 | +3.22(+3.99%) |
Jun 01, 2023 | 79.99 | 82.80 | 79.39 | 80.78 | 221,868 | +1.60(+2.02%) |
May 31, 2023 | 81.01 | 81.01 | 78.35 | 79.18 | 305,057 | -2.39(-2.92%) |
May 30, 2023 | 81.10 | 81.74 | 78.97 | 81.57 | 161,931 | +0.45(+0.55%) |
May 26, 2023 | 79.35 | 81.25 | 78.96 | 81.12 | 172,511 | +1.38(+1.73%) |
May 25, 2023 | 77.92 | 79.96 | 77.55 | 79.74 | 219,359 | +1.24(+1.58%) |
May 24, 2023 | 78.94 | 78.94 | 77.45 | 78.50 | 211,364 | -0.84(-1.06%) |
May 23, 2023 | 78.54 | 80.92 | 76.93 | 79.34 | 178,529 | +0.92(+1.18%) |
May 22, 2023 | 77.96 | 78.41 | 77.09 | 78.41 | 219,747 | +1.02(+1.32%) |
May 19, 2023 | 79.65 | 79.65 | 76.55 | 77.39 | 183,697 | -1.30(-1.65%) |
May 18, 2023 | 78.47 | 78.73 | 77.51 | 78.68 | 275,809 | +0.18(+0.22%) |
May 17, 2023 | 75.44 | 79.03 | 74.01 | 78.51 | 454,215 | +4.22(+5.67%) |
May 16, 2023 | 76.09 | 77.23 | 74.12 | 74.29 | 209,005 | -1.41(-1.87%) |
May 15, 2023 | 73.84 | 76.58 | 73.40 | 75.70 | 182,344 | +1.97(+2.67%) |
May 12, 2023 | 73.75 | 74.49 | 72.44 | 73.74 | 214,968 | +0.37(+0.50%) |
May 11, 2023 | 73.50 | 74.48 | 73.12 | 73.37 | 159,440 | -1.17(-1.57%) |
May 10, 2023 | 76.44 | 77.03 | 73.43 | 74.54 | 139,503 | -0.85(-1.13%) |
May 09, 2023 | 75.01 | 75.58 | 73.32 | 75.39 | 164,949 | -0.20(-0.27%) |
May 08, 2023 | 79.22 | 79.22 | 75.34 | 75.59 | 173,413 | -2.43(-3.11%) |
May 05, 2023 | 77.66 | 78.98 | 77.06 | 78.02 | 238,289 | +2.84(+3.78%) |
May 04, 2023 | 74.31 | 76.62 | 72.87 | 75.18 | 380,121 | -0.56(-0.74%) |
May 03, 2023 | 77.13 | 78.91 | 75.20 | 75.74 | 230,475 | -1.12(-1.46%) |
May 02, 2023 | 80.03 | 80.03 | 75.85 | 76.86 | 232,604 | -3.31(-4.12%) |
May 01, 2023 | 81.33 | 81.65 | 79.51 | 80.16 | 311,949 | -0.92(-1.13%) |
Apr 28, 2023 | 80.80 | 81.44 | 80.19 | 81.08 | 164,073 | +0.23(+0.29%) |
Apr 27, 2023 | 80.07 | 81.44 | 78.91 | 80.85 | 210,147 | +1.21(+1.52%) |
Apr 26, 2023 | 79.36 | 80.72 | 78.31 | 79.64 | 301,368 | +2.76(+3.58%) |
Apr 25, 2023 | 78.25 | 78.26 | 75.95 | 76.89 | 329,015 | -2.41(-3.04%) |
Apr 24, 2023 | 78.87 | 80.08 | 78.74 | 79.29 | 198,491 | +0.43(+0.54%) |
Apr 21, 2023 | 79.76 | 79.76 | 77.92 | 78.87 | 110,085 | -0.65(-0.81%) |
Apr 20, 2023 | 79.05 | 79.60 | 78.10 | 79.52 | 128,692 | -0.40(-0.50%) |
Apr 19, 2023 | 78.58 | 80.58 | 77.44 | 79.91 | 179,739 | +2.40(+3.09%) |
Apr 18, 2023 | 79.95 | 80.14 | 77.23 | 77.52 | 136,332 | -2.60(-3.25%) |
Apr 17, 2023 | 77.95 | 80.13 | 77.67 | 80.12 | 129,672 | +2.08(+2.66%) |
Apr 14, 2023 | 80.82 | 80.82 | 77.34 | 78.04 | 180,805 | -1.66(-2.09%) |
Apr 13, 2023 | 78.70 | 80.03 | 78.05 | 79.70 | 269,663 | +0.80(+1.02%) |
Apr 12, 2023 | 80.07 | 80.65 | 78.61 | 78.90 | 171,379 | -0.87(-1.09%) |
Apr 11, 2023 | 79.94 | 80.22 | 79.42 | 79.77 | 166,389 | -0.25(-0.31%) |
Apr 10, 2023 | 79.30 | 80.48 | 78.52 | 80.02 | 124,295 | +0.51(+0.64%) |
Apr 06, 2023 | 78.34 | 79.72 | 78.14 | 79.51 | 230,767 | +1.38(+1.77%) |
Apr 05, 2023 | 78.77 | 80.66 | 77.78 | 78.12 | 291,544 | -1.62(-2.04%) |
Apr 04, 2023 | 81.08 | 81.18 | 78.31 | 79.75 | 203,547 | -1.05(-1.30%) |
Apr 03, 2023 | 81.89 | 82.91 | 80.24 | 80.80 | 184,073 | -0.80(-0.98%) |
Mar 31, 2023 | 81.84 | 82.59 | 80.75 | 81.60 | 159,409 | +0.41(+0.50%) |
Mar 30, 2023 | 83.08 | 85.32 | 80.77 | 81.20 | 140,215 | -0.95(-1.15%) |
Mar 29, 2023 | 82.99 | 83.14 | 81.55 | 82.15 | 133,635 | -0.20(-0.25%) |
Mar 28, 2023 | 81.99 | 83.25 | 81.55 | 82.35 | 141,483 | -0.02(-0.02%) |
Mar 27, 2023 | 83.73 | 84.21 | 82.18 | 82.37 | 204,458 | +0.47(+0.58%) |
Mar 24, 2023 | 77.75 | 82.10 | 77.34 | 81.89 | 398,367 | +3.06(+3.89%) |
Mar 23, 2023 | 85.15 | 85.15 | 78.50 | 78.83 | 444,789 | -5.91(-6.97%) |
Mar 22, 2023 | 86.86 | 87.34 | 83.62 | 84.74 | 481,066 | -2.30(-2.64%) |
Mar 21, 2023 | 86.56 | 89.32 | 85.37 | 87.04 | 257,102 | +3.34(+4.00%) |
Mar 20, 2023 | 85.60 | 87.55 | 83.56 | 83.69 | 312,078 | -0.04(-0.05%) |
Mar 17, 2023 | 86.62 | 86.69 | 83.32 | 83.73 | 341,497 | -4.44(-5.03%) |
Mar 16, 2023 | 83.63 | 89.82 | 82.23 | 88.17 | 331,028 | +3.59(+4.24%) |
Mar 15, 2023 | 82.63 | 85.67 | 81.16 | 84.58 | 561,229 | -0.71(-0.83%) |
Mar 14, 2023 | 87.85 | 91.25 | 82.75 | 85.29 | 842,743 | +0.79(+0.94%) |
Mar 13, 2023 | 88.38 | 89.26 | 82.75 | 84.50 | 589,847 | -6.79(-7.43%) |
Mar 10, 2023 | 89.46 | 93.89 | 88.26 | 91.28 | 380,503 | -0.49(-0.54%) |
Mar 09, 2023 | 95.20 | 95.62 | 91.50 | 91.78 | 282,673 | -4.09(-4.27%) |
Mar 08, 2023 | 95.95 | 96.93 | 95.44 | 95.86 | 163,679 | +0.04(+0.04%) |
Mar 07, 2023 | 98.89 | 99.18 | 95.67 | 95.83 | 199,136 | -3.70(-3.72%) |
Mar 06, 2023 | 99.75 | 100.59 | 99.34 | 99.53 | 121,819 | -0.79(-0.79%) |
Mar 03, 2023 | 98.85 | 100.35 | 97.96 | 100.32 | 199,695 | +1.63(+1.66%) |
Mar 02, 2023 | 99.95 | 101.19 | 97.75 | 98.69 | 310,813 | -1.98(-1.97%) |
Mar 01, 2023 | 100.75 | 101.14 | 98.69 | 100.67 | 240,497 | -0.53(-0.53%) |
Feb 28, 2023 | 101.63 | 102.93 | 101.19 | 101.20 | 247,092 | -0.41(-0.40%) |
Feb 27, 2023 | 100.72 | 101.90 | 100.54 | 101.61 | 177,150 | +1.41(+1.41%) |
Feb 24, 2023 | 98.58 | 100.30 | 98.18 | 100.20 | 114,138 | +1.11(+1.12%) |
Feb 23, 2023 | 99.25 | 100.17 | 98.68 | 99.08 | 144,133 | -0.27(-0.27%) |
Feb 22, 2023 | 99.77 | 100.29 | 98.62 | 99.35 | 136,569 | -0.19(-0.19%) |
Feb 21, 2023 | 100.84 | 100.84 | 98.97 | 99.55 | 101,934 | -1.45(-1.44%) |
Feb 17, 2023 | 99.92 | 101.67 | 99.38 | 101.00 | 108,516 | +0.95(+0.95%) |
Feb 16, 2023 | 100.30 | 100.75 | 98.95 | 100.05 | 130,951 | -0.49(-0.49%) |
Feb 15, 2023 | 99.63 | 100.98 | 98.88 | 100.54 | 109,460 | +0.53(+0.53%) |
Feb 14, 2023 | 100.49 | 100.65 | 99.27 | 100.01 | 93,292 | -0.49(-0.49%) |
Feb 13, 2023 | 99.00 | 100.81 | 96.69 | 100.50 | 101,395 | +1.32(+1.34%) |
Feb 10, 2023 | 99.16 | 99.67 | 98.58 | 99.18 | 140,862 | +0.05(+0.05%) |
Feb 09, 2023 | 100.02 | 100.50 | 99.02 | 99.13 | 140,081 | -0.10(-0.10%) |
Feb 08, 2023 | 100.43 | 101.21 | 99.10 | 99.23 | 113,675 | -1.46(-1.45%) |
Feb 07, 2023 | 98.59 | 100.81 | 97.66 | 100.69 | 140,964 | +1.58(+1.59%) |
Feb 06, 2023 | 99.52 | 100.06 | 98.32 | 99.11 | 132,327 | -0.48(-0.48%) |
Feb 03, 2023 | 98.25 | 99.66 | 97.69 | 99.59 | 178,542 | +1.01(+1.02%) |
Feb 02, 2023 | 96.71 | 98.74 | 96.40 | 98.58 | 163,959 | +2.03(+2.10%) |