Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 70.04 | 72.18 | 68.17 | 69.92 | 14,243 | +0.31(+0.44%) |
Nov 29, 2023 | 67.89 | 69.61 | 67.72 | 69.61 | 14,308 | +2.19(+3.25%) |
Nov 28, 2023 | 63.54 | 68.06 | 63.54 | 67.42 | 14,877 | -1.21(-1.76%) |
Nov 27, 2023 | 70.15 | 70.36 | 68.53 | 68.63 | 10,114 | -1.25(-1.79%) |
Nov 24, 2023 | 70.09 | 70.70 | 69.88 | 69.88 | 3,056 | +1.73(+2.53%) |
Nov 22, 2023 | 66.55 | 68.15 | 66.55 | 68.15 | 2,921 | +1.61(+2.41%) |
Nov 21, 2023 | 66.04 | 68.91 | 66.04 | 66.54 | 6,168 | -1.49(-2.19%) |
Nov 20, 2023 | 70.85 | 70.85 | 67.38 | 68.03 | 7,353 | -2.12(-3.02%) |
Nov 17, 2023 | 69.16 | 72.41 | 69.16 | 70.15 | 8,740 | +1.50(+2.18%) |
Nov 16, 2023 | 68.60 | 68.88 | 67.82 | 68.66 | 7,021 | -0.26(-0.37%) |
Nov 15, 2023 | 69.50 | 70.59 | 68.91 | 68.91 | 8,972 | +0.75(+1.11%) |
Nov 14, 2023 | 66.99 | 68.56 | 66.32 | 68.16 | 10,993 | +4.29(+6.72%) |
Nov 13, 2023 | 62.89 | 64.98 | 62.89 | 63.87 | 6,454 | -0.51(-0.79%) |
Nov 10, 2023 | 63.75 | 65.46 | 63.75 | 64.37 | 6,087 | -0.31(-0.48%) |
Nov 09, 2023 | 67.13 | 67.13 | 64.20 | 64.68 | 7,933 | -1.48(-2.23%) |
Nov 08, 2023 | 66.15 | 66.31 | 64.16 | 66.16 | 16,956 | -2.43(-3.54%) |
Nov 07, 2023 | 72.87 | 72.87 | 68.59 | 68.59 | 15,170 | -3.97(-5.47%) |
Nov 06, 2023 | 72.64 | 73.07 | 71.67 | 72.55 | 16,177 | -0.24(-0.33%) |
Nov 03, 2023 | 74.36 | 74.54 | 72.62 | 72.79 | 10,223 | +0.19(+0.26%) |
Nov 02, 2023 | 71.95 | 73.98 | 71.95 | 72.60 | 6,543 | +0.95(+1.33%) |
Nov 01, 2023 | 71.88 | 71.88 | 71.49 | 71.65 | 4,499 | -0.79(-1.09%) |
Oct 31, 2023 | 74.14 | 75.53 | 71.48 | 72.44 | 16,519 | -0.61(-0.84%) |
Oct 30, 2023 | 71.18 | 73.06 | 71.18 | 73.06 | 8,561 | +2.66(+3.77%) |
Oct 27, 2023 | 71.74 | 71.74 | 70.39 | 70.40 | 10,562 | -1.80(-2.50%) |
Oct 26, 2023 | 73.91 | 73.91 | 70.72 | 72.21 | 8,188 | +0.32(+0.44%) |
Oct 25, 2023 | 72.41 | 72.94 | 71.77 | 71.89 | 8,037 | -0.98(-1.35%) |
Oct 24, 2023 | 73.50 | 73.51 | 72.87 | 72.87 | 8,265 | -0.81(-1.10%) |
Oct 23, 2023 | 73.55 | 74.89 | 72.47 | 73.68 | 12,238 | +0.07(+0.09%) |
Oct 20, 2023 | 75.25 | 75.25 | 73.61 | 73.61 | 7,892 | -0.83(-1.12%) |
Oct 19, 2023 | 73.43 | 75.56 | 73.43 | 74.45 | 8,989 | +0.04(+0.05%) |
Oct 18, 2023 | 76.74 | 77.43 | 74.41 | 74.41 | 15,362 | -2.64(-3.42%) |
Oct 17, 2023 | 77.83 | 79.51 | 77.04 | 77.04 | 11,075 | -0.75(-0.97%) |
Oct 16, 2023 | 76.09 | 78.01 | 76.09 | 77.80 | 6,717 | +1.95(+2.58%) |
Oct 13, 2023 | 77.62 | 77.62 | 75.72 | 75.84 | 7,283 | -2.71(-3.45%) |
Oct 12, 2023 | 77.48 | 78.55 | 77.48 | 78.55 | 6,962 | +1.12(+1.45%) |
Oct 11, 2023 | 77.81 | 77.81 | 77.43 | 77.43 | 4,867 | -0.43(-0.55%) |
Oct 10, 2023 | 80.97 | 80.97 | 77.43 | 77.86 | 9,330 | -0.16(-0.20%) |
Oct 09, 2023 | 78.88 | 79.66 | 77.33 | 78.02 | 4,920 | +0.12(+0.15%) |
Oct 06, 2023 | 76.84 | 78.08 | 76.84 | 77.90 | 6,307 | +0.45(+0.58%) |
Oct 05, 2023 | 77.38 | 78.77 | 77.33 | 77.45 | 10,603 | -0.40(-0.51%) |
Oct 04, 2023 | 77.16 | 78.80 | 77.16 | 77.85 | 9,063 | +0.34(+0.43%) |
Oct 03, 2023 | 77.97 | 79.46 | 76.80 | 77.51 | 10,168 | -0.54(-0.69%) |
Oct 02, 2023 | 78.38 | 78.38 | 77.57 | 78.05 | 9,998 | -0.01(-0.01%) |
Sep 29, 2023 | 79.44 | 79.44 | 77.49 | 78.06 | 23,958 | -0.03(-0.04%) |
Sep 28, 2023 | 76.99 | 78.59 | 76.91 | 78.08 | 16,886 | +1.37(+1.78%) |
Sep 27, 2023 | 77.03 | 77.91 | 76.16 | 76.72 | 9,581 | +0.58(+0.76%) |
Sep 26, 2023 | 77.13 | 77.13 | 76.08 | 76.14 | 13,271 | -1.44(-1.85%) |
Sep 25, 2023 | 78.87 | 77.91 | 77.58 | 77.58 | 8,344 | -1.27(-1.61%) |
Sep 22, 2023 | 79.19 | 87.11 | 78.71 | 78.85 | 9,800 | -0.24(-0.30%) |
Sep 21, 2023 | 79.27 | 79.80 | 78.38 | 79.09 | 17,475 | -0.18(-0.22%) |
Sep 20, 2023 | 80.34 | 82.31 | 78.61 | 79.26 | 16,999 | +0.53(+0.68%) |
Sep 19, 2023 | 80.29 | 80.57 | 78.67 | 78.73 | 8,877 | -1.27(-1.59%) |
Sep 18, 2023 | 81.75 | 81.90 | 80.00 | 80.00 | 17,813 | -1.79(-2.18%) |
Sep 15, 2023 | 80.76 | 82.57 | 79.40 | 81.79 | 71,256 | +1.29(+1.61%) |
Sep 14, 2023 | 81.65 | 82.68 | 80.27 | 80.50 | 14,034 | -0.59(-0.73%) |
Sep 13, 2023 | 80.86 | 81.61 | 80.80 | 81.09 | 12,841 | -0.01(-0.01%) |
Sep 12, 2023 | 80.87 | 82.44 | 80.35 | 81.10 | 14,664 | +0.83(+1.03%) |
Sep 11, 2023 | 81.37 | 82.43 | 80.25 | 80.27 | 20,581 | -0.09(-0.11%) |
Sep 08, 2023 | 81.65 | 81.65 | 79.89 | 80.36 | 12,981 | +1.00(+1.26%) |
Sep 07, 2023 | 82.21 | 82.92 | 79.36 | 79.36 | 15,576 | -3.43(-4.14%) |
Sep 06, 2023 | 83.43 | 83.53 | 80.06 | 82.79 | 27,107 | -0.29(-0.34%) |
Sep 05, 2023 | 82.34 | 83.77 | 80.17 | 83.08 | 19,876 | +1.07(+1.30%) |
Sep 01, 2023 | 84.08 | 84.11 | 81.85 | 82.01 | 9,996 | -0.63(-0.76%) |
Aug 31, 2023 | 83.52 | 84.55 | 82.30 | 82.64 | 14,178 | +1.43(+1.76%) |
Aug 30, 2023 | 80.29 | 82.22 | 80.29 | 81.21 | 14,727 | -0.02(-0.02%) |
Aug 29, 2023 | 80.97 | 82.44 | 80.73 | 81.23 | 11,287 | -0.22(-0.27%) |
Aug 28, 2023 | 80.00 | 81.45 | 80.00 | 81.45 | 9,086 | +2.46(+3.11%) |
Aug 25, 2023 | 78.89 | 79.65 | 78.18 | 78.99 | 5,510 | -0.69(-0.87%) |
Aug 24, 2023 | 80.57 | 80.98 | 79.16 | 79.68 | 9,792 | -1.29(-1.60%) |
Aug 23, 2023 | 79.99 | 81.43 | 79.99 | 80.97 | 7,263 | +0.75(+0.94%) |
Aug 22, 2023 | 80.18 | 80.47 | 79.97 | 80.22 | 8,894 | +0.24(+0.30%) |
Aug 21, 2023 | 81.05 | 82.98 | 78.38 | 79.98 | 12,301 | -0.87(-1.07%) |
Aug 18, 2023 | 79.18 | 80.93 | 79.18 | 80.85 | 10,292 | +1.07(+1.34%) |
Aug 17, 2023 | 82.44 | 82.44 | 79.36 | 79.79 | 7,515 | -2.22(-2.71%) |
Aug 16, 2023 | 81.47 | 84.02 | 81.47 | 82.01 | 8,082 | +0.37(+0.45%) |
Aug 15, 2023 | 81.78 | 82.98 | 81.24 | 81.64 | 11,975 | -0.80(-0.97%) |
Aug 14, 2023 | 83.24 | 83.24 | 82.44 | 82.44 | 5,432 | -0.88(-1.05%) |
Aug 11, 2023 | 84.50 | 84.84 | 82.42 | 83.32 | 7,966 | -1.23(-1.46%) |
Aug 10, 2023 | 86.01 | 86.55 | 84.56 | 84.56 | 19,849 | -1.99(-2.30%) |
Aug 09, 2023 | 88.56 | 88.87 | 86.13 | 86.55 | 11,470 | -1.82(-2.06%) |
Aug 08, 2023 | 86.40 | 88.37 | 86.40 | 88.37 | 8,454 | +0.29(+0.33%) |
Aug 07, 2023 | 85.25 | 88.24 | 84.62 | 88.08 | 13,991 | +2.75(+3.23%) |
Aug 04, 2023 | 86.89 | 87.48 | 84.97 | 85.33 | 4,229 | -2.09(-2.39%) |
Aug 03, 2023 | 86.77 | 87.55 | 86.77 | 87.42 | 6,232 | +0.24(+0.27%) |
Aug 02, 2023 | 85.90 | 87.18 | 84.92 | 87.18 | 23,234 | +0.95(+1.10%) |
Aug 01, 2023 | 87.90 | 88.03 | 85.90 | 86.23 | 9,119 | -2.15(-2.44%) |
Jul 31, 2023 | 85.79 | 89.37 | 85.36 | 88.39 | 17,167 | +2.85(+3.34%) |
Jul 28, 2023 | 90.31 | 90.83 | 85.45 | 85.53 | 22,053 | -4.62(-5.13%) |
Jul 27, 2023 | 89.48 | 90.15 | 87.87 | 90.15 | 18,349 | +1.32(+1.49%) |
Jul 26, 2023 | 89.82 | 90.57 | 88.27 | 88.83 | 20,689 | +0.94(+1.07%) |
Jul 25, 2023 | 89.33 | 90.09 | 87.86 | 87.89 | 15,975 | -0.88(-0.99%) |
Jul 24, 2023 | 89.31 | 90.50 | 88.46 | 88.77 | 11,725 | -0.76(-0.85%) |
Jul 21, 2023 | 91.36 | 91.42 | 88.87 | 89.53 | 9,355 | -1.12(-1.23%) |
Jul 20, 2023 | 93.93 | 96.25 | 90.65 | 90.65 | 29,655 | -6.43(-6.62%) |
Jul 19, 2023 | 97.14 | 98.22 | 96.84 | 97.08 | 17,546 | +0.32(+0.33%) |
Jul 18, 2023 | 96.72 | 99.23 | 95.59 | 96.76 | 29,092 | -0.79(-0.81%) |
Jul 17, 2023 | 96.80 | 98.44 | 95.92 | 97.55 | 56,186 | +0.77(+0.80%) |
Jul 14, 2023 | 95.28 | 96.80 | 95.25 | 96.78 | 11,382 | +1.13(+1.18%) |
Jul 13, 2023 | 95.48 | 96.07 | 94.20 | 95.65 | 8,667 | +0.98(+1.03%) |
Jul 12, 2023 | 94.76 | 95.28 | 94.68 | 94.68 | 6,830 | -0.60(-0.63%) |
Jul 11, 2023 | 96.51 | 96.51 | 95.03 | 95.28 | 8,500 | -0.53(-0.56%) |
Jul 10, 2023 | 95.42 | 96.22 | 93.87 | 95.81 | 8,883 | +0.82(+0.86%) |
Jul 07, 2023 | 96.68 | 98.56 | 94.69 | 94.99 | 16,108 | -0.20(-0.21%) |
Jul 06, 2023 | 94.84 | 95.89 | 93.81 | 95.19 | 22,930 | -0.46(-0.49%) |
Jul 05, 2023 | 99.24 | 100.22 | 95.45 | 95.65 | 17,599 | -5.71(-5.63%) |
Jul 03, 2023 | 102.47 | 102.47 | 100.92 | 101.36 | 8,879 | -1.10(-1.08%) |
Jun 30, 2023 | 103.00 | 103.67 | 102.13 | 102.47 | 17,059 | -0.01(-0.01%) |
Jun 29, 2023 | 102.21 | 104.17 | 102.21 | 102.48 | 61,127 | +0.21(+0.20%) |
Jun 28, 2023 | 102.28 | 103.06 | 101.49 | 102.27 | 23,769 | -0.33(-0.32%) |
Jun 27, 2023 | 103.52 | 104.10 | 102.29 | 102.59 | 39,616 | +0.01(+0.01%) |
Jun 26, 2023 | 103.97 | 105.74 | 102.43 | 102.58 | 19,429 | -0.59(-0.57%) |
Jun 23, 2023 | 101.24 | 104.16 | 101.24 | 103.18 | 50,573 | +0.52(+0.51%) |
Jun 22, 2023 | 104.51 | 104.51 | 102.50 | 102.65 | 19,780 | -1.08(-1.04%) |
Jun 21, 2023 | 105.31 | 105.70 | 103.25 | 103.74 | 15,508 | -1.10(-1.05%) |
Jun 20, 2023 | 104.40 | 106.61 | 104.40 | 104.84 | 17,588 | -0.47(-0.45%) |
Jun 16, 2023 | 109.08 | 109.08 | 104.99 | 105.31 | 26,642 | -2.70(-2.50%) |
Jun 15, 2023 | 108.27 | 108.66 | 107.58 | 108.01 | 32,787 | +1.98(+1.87%) |
Jun 14, 2023 | 109.24 | 109.24 | 105.92 | 106.03 | 23,854 | -3.09(-2.83%) |
Jun 13, 2023 | 112.69 | 112.69 | 109.12 | 109.12 | 20,423 | +0.03(+0.03%) |
Jun 12, 2023 | 109.44 | 109.45 | 109.09 | 109.09 | 8,861 | -0.83(-0.75%) |
Jun 09, 2023 | 111.80 | 111.80 | 109.17 | 109.92 | 18,273 | -0.74(-0.67%) |
Jun 08, 2023 | 109.25 | 111.07 | 109.25 | 110.66 | 13,397 | +0.84(+0.76%) |
Jun 07, 2023 | 108.65 | 110.23 | 108.65 | 109.82 | 43,793 | +3.48(+3.28%) |
Jun 06, 2023 | 105.30 | 107.25 | 105.30 | 106.33 | 31,616 | +1.23(+1.17%) |
Jun 05, 2023 | 105.39 | 105.80 | 104.78 | 105.11 | 14,876 | -0.61(-0.58%) |
Jun 02, 2023 | 105.21 | 106.69 | 105.21 | 105.72 | 32,399 | +0.51(+0.49%) |
Jun 01, 2023 | 102.05 | 106.22 | 102.05 | 105.20 | 17,667 | +2.68(+2.61%) |
May 31, 2023 | 100.34 | 103.73 | 100.29 | 102.53 | 17,676 | +1.22(+1.20%) |
May 30, 2023 | 100.34 | 101.31 | 100.07 | 101.31 | 12,961 | +1.04(+1.04%) |
May 26, 2023 | 101.94 | 101.94 | 100.26 | 100.26 | 4,006 | -0.74(-0.73%) |
May 25, 2023 | 100.89 | 101.08 | 100.34 | 101.00 | 16,524 | -0.12(-0.12%) |
May 24, 2023 | 101.08 | 101.82 | 100.88 | 101.12 | 26,193 | -0.25(-0.24%) |
May 23, 2023 | 104.67 | 105.80 | 99.52 | 101.36 | 28,284 | -3.34(-3.19%) |
May 22, 2023 | 102.36 | 104.70 | 102.35 | 104.70 | 7,826 | +2.64(+2.58%) |
May 19, 2023 | 103.07 | 103.88 | 101.00 | 102.06 | 22,884 | -0.11(-0.11%) |
May 18, 2023 | 100.65 | 102.17 | 100.45 | 102.17 | 13,424 | +1.26(+1.25%) |
May 17, 2023 | 100.39 | 102.36 | 100.39 | 100.91 | 26,890 | +0.89(+0.89%) |
May 16, 2023 | 100.17 | 100.54 | 100.03 | 100.03 | 5,350 | -1.27(-1.25%) |
May 15, 2023 | 100.86 | 102.61 | 100.78 | 101.30 | 7,253 | -0.07(-0.07%) |
May 12, 2023 | 104.80 | 104.80 | 100.45 | 101.36 | 15,617 | -2.20(-2.12%) |
May 11, 2023 | 106.11 | 106.78 | 103.56 | 103.56 | 20,896 | -4.50(-4.16%) |
May 10, 2023 | 108.83 | 108.86 | 107.72 | 108.06 | 11,983 | +0.44(+0.41%) |
May 09, 2023 | 110.72 | 110.72 | 107.61 | 107.61 | 11,616 | -2.81(-2.55%) |
May 08, 2023 | 112.53 | 113.02 | 110.03 | 110.43 | 7,642 | -1.48(-1.32%) |
May 05, 2023 | 110.72 | 115.65 | 110.65 | 111.91 | 11,452 | +3.09(+2.84%) |
May 04, 2023 | 110.73 | 111.31 | 108.26 | 108.81 | 9,175 | -3.58(-3.19%) |
May 03, 2023 | 115.77 | 115.77 | 112.40 | 112.40 | 12,739 | -1.67(-1.47%) |
May 02, 2023 | 112.93 | 114.54 | 111.22 | 114.07 | 16,039 | +1.14(+1.01%) |
May 01, 2023 | 108.95 | 113.05 | 108.46 | 112.93 | 14,310 | +4.66(+4.30%) |
Apr 28, 2023 | 109.63 | 109.63 | 107.58 | 108.27 | 7,816 | -1.24(-1.13%) |
Apr 27, 2023 | 107.18 | 110.01 | 106.66 | 109.51 | 6,717 | +3.57(+3.37%) |
Apr 26, 2023 | 108.26 | 108.60 | 104.73 | 105.94 | 11,613 | -2.36(-2.18%) |
Apr 25, 2023 | 109.04 | 109.15 | 108.30 | 108.30 | 7,046 | -1.44(-1.31%) |
Apr 24, 2023 | 110.61 | 112.69 | 109.74 | 109.74 | 10,502 | -1.87(-1.68%) |
Apr 21, 2023 | 110.56 | 111.61 | 108.09 | 111.61 | 12,030 | +0.87(+0.78%) |
Apr 20, 2023 | 105.05 | 110.74 | 105.05 | 110.74 | 32,354 | +9.00(+8.85%) |
Apr 19, 2023 | 100.22 | 101.74 | 99.45 | 101.74 | 9,425 | +0.80(+0.79%) |
Apr 18, 2023 | 106.62 | 106.62 | 100.69 | 100.94 | 20,751 | -5.66(-5.31%) |
Apr 17, 2023 | 107.41 | 107.62 | 105.90 | 106.60 | 11,760 | +0.06(+0.06%) |
Apr 14, 2023 | 108.57 | 108.57 | 106.54 | 106.54 | 14,438 | -1.27(-1.18%) |
Apr 13, 2023 | 106.12 | 107.84 | 104.90 | 107.81 | 10,823 | +2.77(+2.63%) |
Apr 12, 2023 | 104.95 | 105.05 | 103.45 | 105.05 | 10,766 | +1.61(+1.56%) |
Apr 11, 2023 | 104.37 | 105.21 | 102.80 | 103.43 | 18,041 | +0.19(+0.18%) |
Apr 10, 2023 | 102.28 | 104.34 | 101.87 | 103.25 | 11,326 | +1.19(+1.17%) |
Apr 06, 2023 | 103.99 | 105.61 | 101.81 | 102.05 | 11,750 | -1.37(-1.32%) |
Apr 05, 2023 | 105.88 | 105.88 | 102.03 | 103.42 | 19,059 | -1.78(-1.69%) |
Apr 04, 2023 | 108.35 | 108.35 | 104.91 | 105.20 | 19,757 | -3.91(-3.58%) |
Apr 03, 2023 | 110.59 | 110.59 | 107.82 | 109.10 | 13,901 | -0.25(-0.22%) |
Mar 31, 2023 | 109.36 | 110.21 | 108.47 | 109.35 | 15,785 | +1.35(+1.25%) |
Mar 30, 2023 | 107.84 | 108.14 | 106.78 | 107.99 | 10,246 | +1.19(+1.12%) |
Mar 29, 2023 | 105.90 | 107.15 | 105.63 | 106.80 | 11,058 | +0.93(+0.88%) |
Mar 28, 2023 | 106.98 | 107.44 | 105.22 | 105.88 | 7,088 | -1.42(-1.32%) |
Mar 27, 2023 | 107.71 | 109.59 | 106.50 | 107.29 | 20,055 | +0.47(+0.44%) |
Mar 24, 2023 | 105.92 | 107.88 | 105.23 | 106.83 | 13,785 | +0.34(+0.32%) |
Mar 23, 2023 | 105.54 | 108.58 | 105.54 | 106.48 | 17,271 | +0.66(+0.62%) |
Mar 22, 2023 | 111.03 | 111.59 | 105.83 | 105.83 | 13,920 | -5.78(-5.18%) |
Mar 21, 2023 | 111.31 | 111.85 | 109.64 | 111.61 | 11,902 | +3.98(+3.70%) |
Mar 20, 2023 | 107.74 | 110.81 | 107.61 | 107.62 | 18,360 | +1.01(+0.95%) |
Mar 17, 2023 | 107.37 | 107.94 | 104.21 | 106.61 | 72,524 | -1.94(-1.79%) |
Mar 16, 2023 | 105.73 | 109.45 | 102.66 | 108.55 | 25,455 | +2.34(+2.20%) |
Mar 15, 2023 | 102.98 | 106.87 | 101.96 | 106.22 | 40,735 | -0.38(-0.36%) |
Mar 14, 2023 | 108.09 | 108.90 | 105.98 | 106.60 | 25,846 | +0.87(+0.83%) |
Mar 13, 2023 | 105.57 | 107.42 | 104.44 | 105.73 | 19,729 | -1.52(-1.42%) |
Mar 10, 2023 | 106.48 | 107.80 | 103.71 | 107.25 | 28,178 | -0.32(-0.30%) |
Mar 09, 2023 | 109.40 | 111.97 | 106.36 | 107.57 | 27,991 | -2.71(-2.46%) |
Mar 08, 2023 | 113.17 | 114.01 | 108.81 | 110.28 | 15,949 | -3.35(-2.94%) |
Mar 07, 2023 | 117.76 | 118.23 | 113.62 | 113.63 | 11,988 | -4.99(-4.21%) |
Mar 06, 2023 | 117.94 | 122.65 | 117.94 | 118.62 | 44,793 | -1.21(-1.01%) |
Mar 03, 2023 | 115.80 | 119.98 | 115.75 | 119.83 | 18,697 | +4.24(+3.67%) |
Mar 02, 2023 | 116.79 | 119.27 | 114.80 | 115.59 | 23,044 | -1.20(-1.02%) |
Mar 01, 2023 | 113.83 | 118.94 | 113.83 | 116.79 | 40,831 | +2.59(+2.27%) |
Feb 28, 2023 | 110.91 | 115.84 | 110.27 | 114.20 | 41,684 | +1.94(+1.73%) |
Feb 27, 2023 | 112.52 | 116.13 | 111.53 | 112.25 | 25,554 | -0.39(-0.35%) |
Feb 24, 2023 | 111.77 | 120.83 | 110.69 | 112.64 | 48,588 | -1.03(-0.91%) |
Feb 23, 2023 | 117.36 | 126.09 | 113.03 | 113.68 | 35,470 | -6.44(-5.36%) |
Feb 22, 2023 | 115.51 | 122.08 | 115.37 | 120.11 | 27,455 | +4.33(+3.74%) |
Feb 21, 2023 | 123.05 | 123.05 | 114.49 | 115.78 | 33,639 | -7.46(-6.05%) |
Feb 17, 2023 | 121.02 | 123.44 | 120.95 | 123.24 | 24,338 | +3.55(+2.97%) |
Feb 16, 2023 | 119.71 | 122.42 | 116.48 | 119.69 | 19,983 | -1.30(-1.07%) |
Feb 15, 2023 | 115.17 | 122.02 | 115.17 | 120.99 | 10,657 | +5.99(+5.21%) |
Feb 14, 2023 | 111.86 | 118.15 | 111.86 | 115.00 | 22,609 | +0.08(+0.07%) |
Feb 13, 2023 | 111.66 | 115.78 | 109.48 | 114.92 | 18,857 | +4.01(+3.62%) |
Feb 10, 2023 | 113.87 | 114.78 | 109.55 | 110.91 | 16,475 | +1.10(+1.00%) |
Feb 09, 2023 | 106.25 | 115.01 | 106.25 | 109.81 | 16,146 | +1.56(+1.44%) |
Feb 08, 2023 | 110.32 | 113.52 | 107.97 | 108.25 | 14,897 | -3.12(-2.80%) |
Feb 07, 2023 | 116.16 | 117.67 | 111.37 | 111.37 | 18,123 | -3.77(-3.27%) |
Feb 06, 2023 | 114.09 | 118.84 | 111.62 | 115.14 | 20,422 | +1.80(+1.58%) |
Feb 03, 2023 | 109.11 | 116.71 | 105.19 | 113.34 | 15,148 | +3.46(+3.15%) |
Feb 02, 2023 | 104.31 | 110.56 | 104.31 | 109.88 | 19,273 | +6.81(+6.61%) |
Feb 01, 2023 | 102.15 | 105.00 | 98.20 | 103.07 | 9,474 | -1.24(-1.19%) |
Jan 31, 2023 | 103.23 | 104.31 | 101.09 | 104.31 | 9,615 | +3.71(+3.69%) |
Jan 30, 2023 | 102.02 | 104.01 | 99.80 | 100.60 | 6,662 | -1.77(-1.73%) |
Jan 27, 2023 | 96.43 | 103.26 | 96.43 | 102.36 | 6,411 | +3.26(+3.29%) |
Jan 26, 2023 | 101.07 | 105.68 | 98.00 | 99.10 | 11,990 | -3.41(-3.33%) |
Jan 25, 2023 | 96.55 | 103.52 | 96.55 | 102.52 | 10,165 | +4.34(+4.42%) |
Jan 24, 2023 | 95.55 | 98.18 | 95.55 | 98.18 | 8,814 | +2.02(+2.10%) |
Jan 23, 2023 | 95.18 | 97.14 | 93.95 | 96.16 | 12,941 | +0.53(+0.55%) |
Jan 20, 2023 | 94.44 | 95.63 | 92.25 | 95.63 | 9,855 | +1.79(+1.90%) |
Jan 19, 2023 | 94.88 | 94.88 | 92.12 | 93.84 | 10,000 | -1.27(-1.34%) |
Jan 18, 2023 | 96.21 | 96.21 | 94.82 | 95.12 | 6,231 | -0.88(-0.91%) |
Jan 17, 2023 | 94.64 | 97.71 | 94.19 | 95.99 | 11,172 | +1.09(+1.15%) |
Jan 13, 2023 | 96.75 | 100.52 | 93.23 | 94.90 | 8,132 | -0.25(-0.26%) |
Jan 12, 2023 | 91.50 | 98.05 | 91.50 | 95.15 | 4,880 | -0.51(-0.53%) |
Jan 11, 2023 | 93.51 | 95.67 | 93.48 | 95.66 | 6,727 | +1.99(+2.13%) |
Jan 10, 2023 | 92.95 | 93.97 | 89.78 | 93.67 | 7,397 | +0.63(+0.67%) |
Jan 09, 2023 | 95.47 | 95.47 | 92.27 | 93.04 | 4,075 | +2.77(+3.07%) |
Jan 06, 2023 | 90.27 | 91.54 | 90.27 | 90.27 | 11,054 | +1.73(+1.95%) |
Jan 05, 2023 | 90.18 | 91.43 | 88.22 | 88.55 | 6,302 | -2.71(-2.97%) |
Jan 04, 2023 | 90.47 | 92.52 | 88.88 | 91.25 | 25,690 | +0.59(+0.65%) |
Jan 03, 2023 | 91.93 | 93.69 | 90.20 | 90.67 | 15,371 | -0.90(-0.99%) |
Dec 30, 2022 | 90.92 | 93.70 | 89.30 | 91.57 | 15,504 | -0.22(-0.24%) |
Dec 29, 2022 | 91.45 | 96.75 | 89.46 | 91.78 | 36,191 | +0.63(+0.69%) |
Dec 28, 2022 | 91.14 | 94.43 | 90.35 | 91.16 | 7,641 | -1.86(-2.00%) |
Dec 27, 2022 | 90.79 | 94.66 | 90.77 | 93.02 | 7,232 | -0.10(-0.11%) |
Dec 23, 2022 | 93.33 | 94.84 | 92.79 | 93.12 | 8,129 | -0.50(-0.53%) |
Dec 22, 2022 | 93.37 | 94.37 | 93.22 | 93.62 | 7,933 | -0.09(-0.09%) |
Dec 21, 2022 | 90.74 | 95.66 | 89.79 | 93.71 | 8,365 | +1.28(+1.38%) |
Dec 20, 2022 | 96.51 | 96.51 | 91.25 | 92.43 | 8,263 | -4.09(-4.24%) |
Dec 19, 2022 | 101.85 | 101.85 | 95.91 | 96.52 | 11,233 | -4.18(-4.15%) |
Dec 16, 2022 | 100.07 | 106.19 | 100.07 | 100.70 | 31,203 | -0.42(-0.42%) |
Dec 15, 2022 | 102.71 | 104.83 | 101.13 | 101.13 | 14,007 | -3.34(-3.20%) |
Dec 14, 2022 | 106.69 | 106.69 | 103.09 | 104.47 | 7,965 | +1.76(+1.71%) |
Dec 13, 2022 | 105.54 | 106.12 | 101.50 | 102.71 | 32,085 | -1.12(-1.07%) |
Dec 12, 2022 | 104.73 | 106.78 | 101.41 | 103.83 | 15,714 | -1.83(-1.73%) |
Dec 09, 2022 | 106.92 | 109.61 | 105.53 | 105.66 | 7,931 | -2.54(-2.35%) |
Dec 08, 2022 | 101.05 | 108.66 | 99.92 | 108.20 | 27,180 | +8.80(+8.86%) |
Dec 07, 2022 | 99.30 | 101.54 | 97.92 | 99.39 | 10,690 | -1.36(-1.35%) |
Dec 06, 2022 | 98.61 | 101.54 | 96.26 | 100.75 | 13,490 | +2.89(+2.95%) |
Dec 05, 2022 | 96.80 | 98.31 | 94.01 | 97.87 | 14,472 | +1.17(+1.21%) |
Dec 02, 2022 | 93.85 | 97.80 | 93.85 | 96.69 | 6,436 | +0.19(+0.19%) |