Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 75.26 | 76.02 | 74.01 | 74.18 | 209,404 | -0.56(-0.75%) |
Jan 30, 2024 | 75.19 | 75.32 | 74.42 | 74.74 | 119,770 | -0.72(-0.95%) |
Jan 29, 2024 | 74.70 | 75.71 | 73.87 | 75.46 | 153,783 | +0.74(+0.98%) |
Jan 26, 2024 | 76.00 | 76.00 | 74.71 | 74.72 | 169,137 | -0.74(-0.98%) |
Jan 25, 2024 | 75.65 | 76.19 | 74.80 | 75.46 | 174,446 | +0.62(+0.82%) |
Jan 24, 2024 | 77.70 | 77.89 | 74.84 | 74.84 | 240,539 | -2.43(-3.14%) |
Jan 23, 2024 | 77.97 | 78.01 | 76.54 | 77.27 | 222,987 | -0.06(-0.08%) |
Jan 22, 2024 | 76.27 | 77.82 | 76.22 | 77.33 | 191,428 | +1.05(+1.38%) |
Jan 19, 2024 | 77.03 | 77.41 | 75.69 | 76.27 | 302,015 | -0.42(-0.54%) |
Jan 18, 2024 | 76.32 | 76.74 | 75.70 | 76.69 | 190,583 | +0.09(+0.12%) |
Jan 17, 2024 | 77.40 | 77.99 | 76.06 | 76.60 | 144,589 | -1.53(-1.96%) |
Jan 16, 2024 | 78.20 | 79.81 | 77.84 | 78.13 | 389,168 | -0.04(-0.05%) |
Jan 12, 2024 | 77.34 | 78.39 | 77.26 | 78.17 | 207,025 | +1.22(+1.59%) |
Jan 11, 2024 | 77.93 | 77.93 | 75.97 | 76.95 | 241,135 | -1.48(-1.89%) |
Jan 10, 2024 | 77.44 | 78.55 | 77.44 | 78.43 | 146,942 | +0.90(+1.17%) |
Jan 09, 2024 | 76.58 | 77.88 | 76.41 | 77.53 | 191,121 | -0.17(-0.22%) |
Jan 08, 2024 | 76.88 | 77.69 | 76.64 | 77.69 | 134,984 | +0.59(+0.76%) |
Jan 05, 2024 | 77.82 | 78.26 | 76.84 | 77.11 | 191,046 | -0.73(-0.93%) |
Jan 04, 2024 | 79.59 | 79.59 | 77.82 | 77.83 | 239,978 | -1.24(-1.57%) |
Jan 03, 2024 | 80.16 | 80.19 | 78.67 | 79.08 | 187,197 | -0.93(-1.17%) |
Jan 02, 2024 | 79.73 | 80.87 | 79.38 | 80.01 | 208,890 | +0.04(+0.05%) |
Dec 29, 2023 | 80.48 | 80.75 | 79.55 | 79.97 | 131,195 | -0.89(-1.11%) |
Dec 28, 2023 | 80.13 | 81.02 | 80.13 | 80.87 | 123,076 | +0.18(+0.22%) |
Dec 27, 2023 | 81.42 | 81.55 | 80.48 | 80.69 | 130,809 | -0.63(-0.77%) |
Dec 26, 2023 | 80.86 | 81.59 | 80.85 | 81.31 | 100,732 | +0.10(+0.12%) |
Dec 22, 2023 | 81.54 | 82.19 | 80.83 | 81.22 | 90,437 | +0.31(+0.38%) |
Dec 21, 2023 | 81.45 | 81.76 | 80.49 | 80.91 | 143,713 | +0.12(+0.15%) |
Dec 20, 2023 | 81.83 | 83.31 | 80.76 | 80.79 | 212,969 | -1.80(-2.18%) |
Dec 19, 2023 | 81.84 | 82.88 | 81.84 | 82.59 | 178,504 | +1.29(+1.59%) |
Dec 18, 2023 | 82.00 | 82.25 | 80.55 | 81.29 | 163,258 | -0.34(-0.41%) |
Dec 15, 2023 | 82.98 | 82.98 | 81.42 | 81.63 | 636,149 | -1.51(-1.82%) |
Dec 14, 2023 | 85.01 | 85.24 | 82.88 | 83.14 | 176,760 | -0.58(-0.69%) |
Dec 13, 2023 | 81.26 | 84.19 | 80.98 | 83.72 | 272,962 | +2.49(+3.06%) |
Dec 12, 2023 | 81.29 | 81.63 | 80.22 | 81.23 | 141,032 | +0.16(+0.20%) |
Dec 11, 2023 | 80.80 | 81.09 | 80.24 | 81.08 | 137,971 | -0.05(-0.06%) |
Dec 08, 2023 | 81.84 | 82.17 | 80.86 | 81.13 | 113,228 | -0.72(-0.87%) |
Dec 07, 2023 | 80.61 | 81.85 | 80.45 | 81.84 | 188,737 | -0.09(-0.11%) |
Dec 06, 2023 | 81.91 | 82.77 | 81.72 | 81.93 | 155,060 | +0.60(+0.73%) |
Dec 05, 2023 | 82.13 | 82.14 | 80.96 | 81.33 | 136,291 | -1.05(-1.28%) |
Dec 04, 2023 | 80.51 | 82.41 | 80.51 | 82.39 | 200,167 | +1.58(+1.96%) |
Dec 01, 2023 | 79.17 | 80.82 | 78.38 | 80.81 | 160,175 | +1.35(+1.70%) |
Nov 30, 2023 | 79.08 | 79.68 | 78.48 | 79.45 | 222,922 | +0.67(+0.85%) |
Nov 29, 2023 | 79.68 | 79.94 | 78.45 | 78.79 | 338,878 | -0.65(-0.81%) |
Nov 28, 2023 | 79.83 | 80.34 | 79.39 | 79.44 | 99,359 | -0.72(-0.89%) |
Nov 27, 2023 | 80.31 | 80.70 | 79.73 | 80.15 | 133,785 | -0.07(-0.09%) |
Nov 24, 2023 | 80.31 | 80.31 | 79.36 | 80.22 | 67,940 | -0.18(-0.22%) |
Nov 22, 2023 | 79.47 | 80.51 | 79.23 | 80.40 | 292,444 | +1.63(+2.07%) |
Nov 21, 2023 | 78.69 | 79.03 | 77.92 | 78.77 | 120,480 | -0.26(-0.33%) |
Nov 20, 2023 | 80.06 | 80.06 | 78.67 | 79.03 | 186,666 | -1.27(-1.59%) |
Nov 17, 2023 | 80.33 | 80.53 | 79.96 | 80.30 | 202,112 | +0.35(+0.44%) |
Nov 16, 2023 | 80.52 | 80.69 | 79.87 | 79.95 | 102,732 | -0.17(-0.21%) |
Nov 15, 2023 | 80.85 | 81.74 | 80.10 | 80.12 | 280,466 | -0.87(-1.07%) |
Nov 14, 2023 | 79.11 | 81.11 | 78.94 | 80.99 | 154,197 | +4.18(+5.44%) |
Nov 13, 2023 | 76.29 | 76.85 | 75.87 | 76.81 | 166,029 | +0.17(+0.22%) |
Nov 10, 2023 | 77.95 | 77.95 | 76.58 | 76.64 | 214,951 | -0.54(-0.70%) |
Nov 09, 2023 | 78.12 | 78.25 | 76.78 | 77.19 | 175,536 | -0.55(-0.71%) |
Nov 08, 2023 | 79.47 | 79.87 | 77.14 | 77.74 | 384,785 | -1.90(-2.38%) |
Nov 07, 2023 | 81.10 | 81.10 | 79.24 | 79.64 | 228,151 | -1.83(-2.25%) |
Nov 06, 2023 | 82.08 | 82.08 | 81.23 | 81.47 | 188,759 | -0.52(-0.64%) |
Nov 03, 2023 | 81.28 | 83.07 | 80.99 | 81.99 | 233,991 | +2.22(+2.79%) |
Nov 02, 2023 | 78.66 | 80.10 | 78.06 | 79.77 | 146,615 | +1.68(+2.15%) |
Nov 01, 2023 | 77.32 | 78.33 | 76.60 | 78.09 | 185,880 | +0.90(+1.17%) |
Oct 31, 2023 | 76.76 | 77.36 | 76.22 | 77.19 | 225,627 | +0.43(+0.55%) |
Oct 30, 2023 | 77.34 | 77.54 | 76.50 | 76.76 | 120,970 | +0.06(+0.08%) |
Oct 27, 2023 | 77.53 | 77.53 | 76.36 | 76.70 | 132,514 | -0.95(-1.22%) |
Oct 26, 2023 | 76.35 | 78.00 | 76.30 | 77.65 | 136,960 | +1.66(+2.19%) |
Oct 25, 2023 | 75.90 | 76.34 | 75.38 | 75.99 | 160,176 | -0.71(-0.93%) |
Oct 24, 2023 | 76.29 | 77.00 | 76.05 | 76.70 | 141,140 | +0.90(+1.19%) |
Oct 23, 2023 | 76.10 | 76.83 | 75.75 | 75.80 | 177,211 | -0.67(-0.88%) |
Oct 20, 2023 | 76.95 | 77.70 | 76.17 | 76.47 | 411,678 | -0.15(-0.19%) |
Oct 19, 2023 | 77.09 | 77.98 | 76.34 | 76.62 | 181,612 | -0.78(-1.01%) |
Oct 18, 2023 | 77.99 | 78.24 | 76.83 | 77.40 | 191,260 | -1.01(-1.29%) |
Oct 17, 2023 | 78.31 | 79.48 | 78.28 | 78.41 | 167,267 | -0.41(-0.51%) |
Oct 16, 2023 | 78.12 | 79.13 | 77.50 | 78.82 | 199,277 | +1.09(+1.40%) |
Oct 13, 2023 | 78.33 | 78.52 | 77.48 | 77.73 | 164,363 | -0.15(-0.19%) |
Oct 12, 2023 | 79.33 | 79.33 | 77.26 | 77.88 | 139,547 | -1.65(-2.08%) |
Oct 11, 2023 | 79.51 | 79.87 | 78.65 | 79.53 | 136,287 | +0.36(+0.45%) |
Oct 10, 2023 | 79.11 | 79.82 | 78.94 | 79.17 | 166,505 | +0.10(+0.13%) |
Oct 09, 2023 | 78.24 | 79.27 | 78.24 | 79.07 | 120,591 | +0.64(+0.82%) |
Oct 06, 2023 | 77.45 | 78.75 | 76.94 | 78.43 | 145,900 | +0.15(+0.19%) |
Oct 05, 2023 | 76.83 | 78.48 | 76.83 | 78.28 | 211,080 | +1.49(+1.94%) |
Oct 04, 2023 | 75.93 | 76.93 | 75.35 | 76.79 | 215,196 | +1.25(+1.65%) |
Oct 03, 2023 | 75.33 | 75.79 | 74.37 | 75.54 | 168,985 | -0.46(-0.61%) |
Oct 02, 2023 | 77.49 | 77.49 | 75.13 | 76.01 | 293,197 | -1.80(-2.31%) |
Sep 29, 2023 | 77.99 | 78.38 | 77.17 | 77.81 | 268,898 | +0.70(+0.91%) |
Sep 28, 2023 | 77.96 | 78.33 | 76.80 | 77.11 | 222,632 | -0.51(-0.66%) |
Sep 27, 2023 | 78.30 | 78.55 | 77.38 | 77.62 | 207,632 | -0.73(-0.93%) |
Sep 26, 2023 | 79.70 | 80.01 | 78.30 | 78.35 | 145,746 | -1.50(-1.88%) |
Sep 25, 2023 | 79.24 | 80.07 | 79.58 | 79.86 | 125,067 | +0.07(+0.09%) |
Sep 22, 2023 | 80.01 | 80.24 | 79.65 | 79.79 | 115,114 | -0.24(-0.30%) |
Sep 21, 2023 | 80.55 | 80.69 | 79.95 | 80.02 | 109,935 | -0.82(-1.02%) |
Sep 20, 2023 | 81.75 | 82.12 | 80.77 | 80.84 | 122,108 | -0.49(-0.61%) |
Sep 19, 2023 | 82.00 | 82.10 | 81.33 | 81.34 | 177,697 | -0.49(-0.60%) |
Sep 18, 2023 | 82.73 | 82.73 | 81.60 | 81.83 | 166,756 | -0.94(-1.14%) |
Sep 15, 2023 | 82.86 | 83.22 | 81.98 | 82.77 | 712,551 | -0.26(-0.31%) |
Sep 14, 2023 | 82.66 | 83.71 | 82.66 | 83.03 | 141,482 | +0.71(+0.86%) |
Sep 13, 2023 | 81.11 | 82.52 | 81.11 | 82.32 | 155,176 | +1.15(+1.41%) |
Sep 12, 2023 | 81.34 | 81.50 | 80.78 | 81.17 | 157,178 | -0.46(-0.57%) |
Sep 11, 2023 | 81.91 | 82.37 | 81.55 | 81.64 | 164,605 | +0.11(+0.13%) |
Sep 08, 2023 | 81.68 | 81.86 | 81.27 | 81.53 | 124,407 | -0.19(-0.23%) |
Sep 07, 2023 | 81.41 | 81.86 | 80.27 | 81.71 | 177,449 | +0.86(+1.06%) |
Sep 06, 2023 | 81.32 | 81.32 | 80.48 | 80.85 | 161,021 | -0.26(-0.32%) |
Sep 05, 2023 | 82.74 | 82.74 | 80.45 | 81.11 | 214,326 | -2.03(-2.44%) |
Sep 01, 2023 | 83.85 | 84.91 | 83.10 | 83.14 | 156,751 | -0.14(-0.17%) |
Aug 31, 2023 | 83.68 | 84.41 | 83.17 | 83.28 | 177,208 | -0.42(-0.50%) |
Aug 30, 2023 | 84.41 | 84.99 | 83.61 | 83.69 | 152,805 | -0.75(-0.89%) |
Aug 29, 2023 | 85.31 | 85.40 | 84.32 | 84.44 | 209,046 | -0.75(-0.88%) |
Aug 28, 2023 | 85.48 | 86.34 | 85.20 | 85.20 | 123,414 | -0.44(-0.51%) |
Aug 25, 2023 | 85.19 | 86.11 | 84.76 | 85.63 | 270,552 | +1.02(+1.20%) |
Aug 24, 2023 | 85.00 | 85.47 | 84.26 | 84.61 | 125,175 | -0.45(-0.53%) |
Aug 23, 2023 | 85.90 | 85.90 | 84.80 | 85.07 | 97,153 | -0.21(-0.24%) |
Aug 22, 2023 | 84.04 | 85.45 | 83.91 | 85.28 | 134,158 | +1.19(+1.41%) |
Aug 21, 2023 | 85.29 | 85.29 | 83.81 | 84.09 | 157,319 | -1.47(-1.72%) |
Aug 18, 2023 | 85.45 | 86.21 | 84.86 | 85.56 | 153,594 | +0.32(+0.37%) |
Aug 17, 2023 | 86.64 | 86.87 | 85.24 | 85.25 | 184,954 | -1.11(-1.28%) |
Aug 16, 2023 | 87.12 | 87.26 | 85.64 | 86.35 | 132,185 | +0.22(+0.25%) |
Aug 15, 2023 | 87.01 | 87.30 | 86.11 | 86.14 | 145,578 | -1.01(-1.16%) |
Aug 14, 2023 | 87.81 | 87.81 | 86.45 | 87.14 | 227,890 | -0.56(-0.64%) |
Aug 11, 2023 | 87.09 | 88.24 | 87.09 | 87.71 | 276,958 | +0.74(+0.85%) |
Aug 10, 2023 | 86.86 | 87.50 | 86.60 | 86.97 | 251,918 | +0.15(+0.17%) |
Aug 09, 2023 | 86.88 | 87.20 | 86.06 | 86.82 | 210,858 | +0.05(+0.06%) |
Aug 08, 2023 | 86.59 | 88.31 | 85.52 | 86.77 | 213,518 | +1.04(+1.22%) |
Aug 07, 2023 | 84.63 | 86.01 | 84.63 | 85.73 | 245,287 | +1.10(+1.30%) |
Aug 04, 2023 | 84.77 | 85.55 | 84.31 | 84.63 | 218,433 | +0.06(+0.07%) |
Aug 03, 2023 | 85.63 | 85.63 | 84.37 | 84.57 | 233,395 | -1.11(-1.30%) |
Aug 02, 2023 | 84.83 | 85.95 | 84.64 | 85.68 | 149,334 | +0.57(+0.67%) |
Aug 01, 2023 | 86.88 | 87.41 | 84.86 | 85.11 | 178,184 | -1.90(-2.18%) |
Jul 31, 2023 | 86.70 | 88.05 | 86.48 | 87.01 | 1,652,524 | +0.33(+0.39%) |
Jul 28, 2023 | 85.64 | 86.82 | 84.97 | 86.67 | 225,457 | +1.37(+1.60%) |
Jul 27, 2023 | 86.85 | 87.20 | 84.61 | 85.31 | 206,842 | -1.51(-1.73%) |
Jul 26, 2023 | 86.49 | 87.63 | 86.26 | 86.81 | 193,458 | +0.05(+0.06%) |
Jul 25, 2023 | 86.75 | 87.07 | 86.12 | 86.76 | 177,713 | -0.37(-0.43%) |
Jul 24, 2023 | 88.25 | 88.25 | 86.12 | 87.14 | 196,011 | -1.32(-1.49%) |
Jul 21, 2023 | 87.82 | 88.50 | 87.06 | 88.46 | 373,427 | +0.95(+1.09%) |
Jul 20, 2023 | 86.05 | 87.90 | 85.43 | 87.50 | 163,059 | +1.12(+1.30%) |
Jul 19, 2023 | 85.64 | 86.59 | 85.31 | 86.38 | 245,073 | +0.93(+1.08%) |
Jul 18, 2023 | 84.77 | 86.11 | 84.66 | 85.45 | 189,401 | -0.02(-0.02%) |
Jul 17, 2023 | 85.26 | 86.30 | 84.76 | 85.47 | 190,367 | +0.12(+0.14%) |
Jul 14, 2023 | 85.78 | 86.01 | 84.65 | 85.36 | 230,801 | -0.57(-0.66%) |
Jul 13, 2023 | 84.92 | 86.09 | 84.78 | 85.93 | 192,410 | +0.77(+0.90%) |
Jul 12, 2023 | 85.09 | 85.68 | 84.07 | 85.16 | 178,826 | +0.74(+0.87%) |
Jul 11, 2023 | 82.91 | 84.45 | 82.61 | 84.42 | 192,803 | +1.47(+1.77%) |
Jul 10, 2023 | 82.73 | 83.72 | 81.92 | 82.95 | 277,991 | +0.44(+0.54%) |
Jul 07, 2023 | 85.12 | 85.12 | 82.39 | 82.51 | 368,107 | -3.44(-4.01%) |
Jul 06, 2023 | 84.91 | 86.08 | 84.43 | 85.96 | 251,969 | +0.33(+0.39%) |
Jul 05, 2023 | 85.85 | 86.43 | 85.11 | 85.62 | 291,119 | -0.57(-0.66%) |
Jul 03, 2023 | 85.10 | 86.25 | 85.10 | 86.19 | 119,628 | +0.57(+0.67%) |
Jun 30, 2023 | 85.51 | 85.69 | 84.48 | 85.62 | 221,849 | +0.11(+0.13%) |
Jun 29, 2023 | 83.85 | 85.66 | 83.67 | 85.51 | 214,172 | +1.41(+1.67%) |
Jun 28, 2023 | 84.86 | 84.86 | 83.27 | 84.11 | 189,665 | -0.67(-0.79%) |
Jun 27, 2023 | 83.93 | 85.12 | 83.26 | 84.77 | 140,141 | +1.26(+1.51%) |
Jun 26, 2023 | 83.55 | 84.74 | 83.09 | 83.52 | 198,662 | +0.22(+0.26%) |
Jun 23, 2023 | 85.71 | 86.61 | 82.92 | 83.30 | 1,145,549 | -2.51(-2.92%) |
Jun 22, 2023 | 86.39 | 86.39 | 84.95 | 85.81 | 280,783 | -0.33(-0.39%) |
Jun 21, 2023 | 86.02 | 86.39 | 84.69 | 86.14 | 179,900 | +0.09(+0.10%) |
Jun 20, 2023 | 86.51 | 87.02 | 85.27 | 86.05 | 174,218 | -0.23(-0.26%) |
Jun 16, 2023 | 87.08 | 87.35 | 85.61 | 86.28 | 666,754 | -0.04(-0.05%) |
Jun 15, 2023 | 84.88 | 86.64 | 84.21 | 86.32 | 228,376 | -2.32(-2.61%) |
May 08, 2023 | 88.68 | 89.06 | 87.90 | 88.64 | 73,251 | -0.41(-0.46%) |
May 05, 2023 | 89.29 | 89.59 | 88.48 | 89.05 | 89,232 | +0.17(+0.19%) |
May 04, 2023 | 87.00 | 88.88 | 86.79 | 88.88 | 91,612 | +1.52(+1.74%) |
May 03, 2023 | 86.87 | 88.25 | 86.65 | 87.36 | 140,994 | +0.73(+0.84%) |
May 02, 2023 | 86.03 | 86.94 | 85.15 | 86.64 | 127,876 | +0.40(+0.47%) |
May 01, 2023 | 86.71 | 87.48 | 86.03 | 86.23 | 112,991 | -0.73(-0.83%) |
Apr 28, 2023 | 88.01 | 88.51 | 86.70 | 86.96 | 216,373 | -1.15(-1.30%) |
Apr 27, 2023 | 87.84 | 88.15 | 86.61 | 88.11 | 143,461 | +0.09(+0.10%) |
Apr 26, 2023 | 88.62 | 89.25 | 87.39 | 88.02 | 114,877 | -1.61(-1.79%) |
Apr 25, 2023 | 88.82 | 89.74 | 88.47 | 89.62 | 130,414 | +0.56(+0.63%) |
Apr 24, 2023 | 89.02 | 89.89 | 88.65 | 89.07 | 77,364 | -0.28(-0.32%) |
Apr 21, 2023 | 90.22 | 90.51 | 88.96 | 89.35 | 342,495 | -0.01(-0.01%) |
Apr 20, 2023 | 88.07 | 89.48 | 87.83 | 89.36 | 130,730 | +1.37(+1.56%) |
Apr 19, 2023 | 87.35 | 88.21 | 86.96 | 87.99 | 107,294 | +0.85(+0.98%) |
Apr 18, 2023 | 88.58 | 88.58 | 86.21 | 87.14 | 133,030 | -1.67(-1.88%) |
Apr 17, 2023 | 89.05 | 89.30 | 87.81 | 88.80 | 131,398 | -0.57(-0.64%) |
Apr 14, 2023 | 91.18 | 91.77 | 88.82 | 89.37 | 122,139 | -2.36(-2.57%) |
Apr 13, 2023 | 91.04 | 91.78 | 89.96 | 91.73 | 93,302 | +0.42(+0.46%) |
Apr 12, 2023 | 92.39 | 93.16 | 90.99 | 91.31 | 78,702 | -0.65(-0.70%) |
Apr 11, 2023 | 90.87 | 92.08 | 90.66 | 91.96 | 157,049 | +0.97(+1.07%) |
Apr 10, 2023 | 90.22 | 91.70 | 89.75 | 90.99 | 223,148 | +0.17(+0.18%) |
Apr 06, 2023 | 90.46 | 91.20 | 89.87 | 90.82 | 136,591 | +0.98(+1.09%) |
Apr 05, 2023 | 88.20 | 89.85 | 87.95 | 89.84 | 154,924 | +1.94(+2.21%) |
Apr 04, 2023 | 86.94 | 88.13 | 86.70 | 87.90 | 141,944 | +1.01(+1.16%) |
Apr 03, 2023 | 86.76 | 87.30 | 85.86 | 86.89 | 164,058 | -0.21(-0.24%) |
Mar 31, 2023 | 86.60 | 87.21 | 86.07 | 87.10 | 190,405 | +1.04(+1.21%) |
Mar 30, 2023 | 85.73 | 86.61 | 85.34 | 86.06 | 111,236 | +0.63(+0.73%) |
Mar 29, 2023 | 85.10 | 85.99 | 85.10 | 85.43 | 177,158 | +0.63(+0.74%) |
Mar 28, 2023 | 84.37 | 85.85 | 84.37 | 84.80 | 133,487 | -0.09(-0.10%) |
Mar 27, 2023 | 85.56 | 85.86 | 84.71 | 84.89 | 121,990 | +0.00(+0.00%) |
Mar 24, 2023 | 82.20 | 85.02 | 81.97 | 84.89 | 167,914 | +2.77(+3.38%) |
Mar 23, 2023 | 82.36 | 82.82 | 81.33 | 82.12 | 240,890 | -0.14(-0.17%) |
Mar 22, 2023 | 83.63 | 84.54 | 82.16 | 82.26 | 204,088 | -1.29(-1.55%) |
Mar 21, 2023 | 86.66 | 86.92 | 82.51 | 83.55 | 222,880 | -2.64(-3.06%) |
Mar 20, 2023 | 85.48 | 86.89 | 85.48 | 86.19 | 188,245 | +1.20(+1.41%) |
Mar 17, 2023 | 86.02 | 86.70 | 84.49 | 84.99 | 681,449 | -1.45(-1.68%) |
Mar 16, 2023 | 84.95 | 86.69 | 84.95 | 86.44 | 175,730 | +0.80(+0.94%) |
Mar 15, 2023 | 84.18 | 86.06 | 84.13 | 85.64 | 164,063 | +0.66(+0.77%) |
Mar 14, 2023 | 84.72 | 85.45 | 83.95 | 84.98 | 153,851 | +1.68(+2.01%) |
Mar 13, 2023 | 83.06 | 85.22 | 83.06 | 83.31 | 172,010 | +0.27(+0.33%) |
Mar 10, 2023 | 84.21 | 84.40 | 82.19 | 83.03 | 166,350 | -1.02(-1.21%) |
Mar 09, 2023 | 85.02 | 85.21 | 83.79 | 84.05 | 130,794 | -0.67(-0.79%) |
Mar 08, 2023 | 83.45 | 84.81 | 82.62 | 84.72 | 113,170 | +0.94(+1.12%) |
Mar 07, 2023 | 84.60 | 84.69 | 83.48 | 83.78 | 123,835 | -0.28(-0.34%) |
Mar 06, 2023 | 85.01 | 85.21 | 83.01 | 84.06 | 224,941 | -1.38(-1.62%) |
Mar 03, 2023 | 83.90 | 85.48 | 82.78 | 85.44 | 180,131 | +2.41(+2.90%) |
Mar 02, 2023 | 84.76 | 84.92 | 80.85 | 83.03 | 303,482 | -2.13(-2.50%) |
Mar 01, 2023 | 86.70 | 86.75 | 84.91 | 85.16 | 196,024 | -2.34(-2.68%) |
Feb 28, 2023 | 87.79 | 88.67 | 87.37 | 87.50 | 307,203 | -0.66(-0.74%) |
Feb 27, 2023 | 89.99 | 91.49 | 88.05 | 88.16 | 133,692 | -1.32(-1.48%) |
Feb 24, 2023 | 89.43 | 89.60 | 88.63 | 89.48 | 99,371 | -0.61(-0.67%) |
Feb 23, 2023 | 91.33 | 92.14 | 89.14 | 90.09 | 113,689 | -1.21(-1.32%) |
Feb 22, 2023 | 91.72 | 92.66 | 90.91 | 91.29 | 151,492 | +0.00(+0.00%) |
Feb 21, 2023 | 91.80 | 91.80 | 90.91 | 91.29 | 100,687 | -1.08(-1.17%) |
Feb 17, 2023 | 90.89 | 93.03 | 90.89 | 92.37 | 123,992 | +2.02(+2.23%) |
Feb 16, 2023 | 90.04 | 90.50 | 89.05 | 90.35 | 138,580 | -0.58(-0.63%) |
Feb 15, 2023 | 90.84 | 91.45 | 90.63 | 90.93 | 107,360 | -0.39(-0.43%) |
Feb 14, 2023 | 92.37 | 92.44 | 90.96 | 91.32 | 89,876 | -1.26(-1.36%) |
Feb 13, 2023 | 91.41 | 92.64 | 91.29 | 92.58 | 144,175 | +1.30(+1.42%) |
Feb 10, 2023 | 90.65 | 91.58 | 90.38 | 91.28 | 106,506 | +1.00(+1.10%) |
Feb 09, 2023 | 92.37 | 92.86 | 90.00 | 90.28 | 115,368 | -1.83(-1.99%) |
Feb 08, 2023 | 93.78 | 94.21 | 91.95 | 92.12 | 124,135 | -2.29(-2.43%) |
Feb 07, 2023 | 94.91 | 94.91 | 92.47 | 94.41 | 128,723 | -1.10(-1.15%) |
Feb 06, 2023 | 95.61 | 95.61 | 94.44 | 95.51 | 138,269 | -0.01(-0.01%) |
Feb 03, 2023 | 96.04 | 96.28 | 94.46 | 95.52 | 186,794 | -0.83(-0.86%) |
Feb 02, 2023 | 95.13 | 96.77 | 95.13 | 96.35 | 162,503 | +1.74(+1.84%) |