Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 137.94 | 139.88 | 135.55 | 137.61 | 211,466 | +2.82(+2.09%) |
Nov 29, 2023 | 137.76 | 137.76 | 134.01 | 134.79 | 253,923 | -0.77(-0.57%) |
Nov 28, 2023 | 134.70 | 135.66 | 133.00 | 135.56 | 268,370 | +1.15(+0.86%) |
Nov 27, 2023 | 134.17 | 135.05 | 132.94 | 134.41 | 208,027 | +1.04(+0.78%) |
Nov 24, 2023 | 131.50 | 134.34 | 131.20 | 133.37 | 110,396 | +2.67(+2.04%) |
Nov 22, 2023 | 129.32 | 131.55 | 128.70 | 130.70 | 220,428 | +1.88(+1.46%) |
Nov 21, 2023 | 128.01 | 129.32 | 127.69 | 128.82 | 118,298 | +0.49(+0.38%) |
Nov 20, 2023 | 125.45 | 131.62 | 125.01 | 128.33 | 350,270 | +3.31(+2.65%) |
Nov 17, 2023 | 127.36 | 127.50 | 124.09 | 125.02 | 277,533 | -1.26(-1.00%) |
Nov 16, 2023 | 127.84 | 128.22 | 125.00 | 126.28 | 161,173 | -2.14(-1.67%) |
Nov 15, 2023 | 129.80 | 129.89 | 127.46 | 128.42 | 224,505 | -0.79(-0.61%) |
Nov 14, 2023 | 127.26 | 129.75 | 126.65 | 129.21 | 239,603 | +3.31(+2.63%) |
Nov 13, 2023 | 122.24 | 128.14 | 122.24 | 125.90 | 302,706 | +4.31(+3.54%) |
Nov 10, 2023 | 121.45 | 122.93 | 120.16 | 121.59 | 167,991 | +1.21(+1.01%) |
Nov 09, 2023 | 123.60 | 124.03 | 118.53 | 120.38 | 208,423 | -3.08(-2.49%) |
Nov 08, 2023 | 122.75 | 127.96 | 121.27 | 123.46 | 443,904 | +1.77(+1.45%) |
Nov 07, 2023 | 118.67 | 121.74 | 117.63 | 121.69 | 174,287 | +2.91(+2.45%) |
Nov 06, 2023 | 119.69 | 120.72 | 118.14 | 118.78 | 138,723 | -1.04(-0.87%) |
Nov 03, 2023 | 120.28 | 122.25 | 118.80 | 119.82 | 167,154 | +1.06(+0.89%) |
Nov 02, 2023 | 117.84 | 119.17 | 117.05 | 118.76 | 138,265 | +1.85(+1.58%) |
Nov 01, 2023 | 115.47 | 117.75 | 114.86 | 116.91 | 191,109 | +2.25(+1.96%) |
Oct 31, 2023 | 113.74 | 115.50 | 112.67 | 114.66 | 153,711 | +1.60(+1.42%) |
Oct 30, 2023 | 115.12 | 116.20 | 112.28 | 113.06 | 191,713 | -0.87(-0.76%) |
Oct 27, 2023 | 114.97 | 115.53 | 112.59 | 113.93 | 204,464 | -0.71(-0.62%) |
Oct 26, 2023 | 121.38 | 121.65 | 113.96 | 114.64 | 299,105 | -6.26(-5.18%) |
Oct 25, 2023 | 119.03 | 123.34 | 119.03 | 120.90 | 379,459 | +2.37(+2.00%) |
Oct 24, 2023 | 117.58 | 122.00 | 117.58 | 118.53 | 260,358 | +1.13(+0.96%) |
Oct 23, 2023 | 116.61 | 119.65 | 116.22 | 117.40 | 283,704 | +0.53(+0.45%) |
Oct 20, 2023 | 117.71 | 118.35 | 115.98 | 116.87 | 317,963 | -0.61(-0.52%) |
Oct 19, 2023 | 116.44 | 118.56 | 114.74 | 117.48 | 264,326 | +1.24(+1.07%) |
Oct 18, 2023 | 115.05 | 118.17 | 114.46 | 116.24 | 244,698 | +0.46(+0.40%) |
Oct 17, 2023 | 115.82 | 120.45 | 115.05 | 115.78 | 394,965 | +0.51(+0.44%) |
Oct 16, 2023 | 111.85 | 116.92 | 111.39 | 115.27 | 392,960 | +3.75(+3.36%) |
Oct 13, 2023 | 114.80 | 115.34 | 109.68 | 111.52 | 550,071 | +5.86(+5.55%) |
Oct 12, 2023 | 108.48 | 108.48 | 104.77 | 105.66 | 197,639 | -2.40(-2.22%) |
Oct 11, 2023 | 109.47 | 110.50 | 106.77 | 108.06 | 206,159 | -0.79(-0.73%) |
Oct 10, 2023 | 109.40 | 110.26 | 108.30 | 108.85 | 197,900 | -0.08(-0.07%) |
Oct 09, 2023 | 107.86 | 110.58 | 105.59 | 108.93 | 563,027 | +3.91(+3.72%) |
Oct 06, 2023 | 105.00 | 106.25 | 104.67 | 105.02 | 125,448 | -0.95(-0.90%) |
Oct 05, 2023 | 107.20 | 107.57 | 105.82 | 105.97 | 168,678 | -1.22(-1.14%) |
Oct 04, 2023 | 107.06 | 108.07 | 105.61 | 107.19 | 116,928 | +0.13(+0.12%) |
Oct 03, 2023 | 108.70 | 109.64 | 105.95 | 107.06 | 187,206 | -2.00(-1.83%) |
Oct 02, 2023 | 111.43 | 112.87 | 108.71 | 109.06 | 279,618 | -2.47(-2.21%) |
Sep 29, 2023 | 110.25 | 112.99 | 110.25 | 111.53 | 278,720 | +1.42(+1.29%) |
Sep 28, 2023 | 110.00 | 111.06 | 109.04 | 110.11 | 254,675 | -0.05(-0.05%) |
Sep 27, 2023 | 111.33 | 112.66 | 110.01 | 110.16 | 134,345 | -0.74(-0.67%) |
Sep 26, 2023 | 111.28 | 112.96 | 110.25 | 110.90 | 207,628 | -1.19(-1.06%) |
Sep 25, 2023 | 111.83 | 112.75 | 112.02 | 112.09 | 103,013 | -0.24(-0.21%) |
Sep 22, 2023 | 111.35 | 113.47 | 111.24 | 112.33 | 186,025 | +0.98(+0.88%) |
Sep 21, 2023 | 111.27 | 112.02 | 110.08 | 111.35 | 177,002 | -0.95(-0.85%) |
Sep 20, 2023 | 112.50 | 113.67 | 111.86 | 112.30 | 148,801 | +0.43(+0.38%) |
Sep 19, 2023 | 112.28 | 113.80 | 111.47 | 111.87 | 203,229 | -0.13(-0.12%) |
Sep 18, 2023 | 110.84 | 113.45 | 110.59 | 112.00 | 281,201 | +0.62(+0.56%) |
Sep 15, 2023 | 111.09 | 111.43 | 109.67 | 111.38 | 529,391 | +0.21(+0.19%) |
Sep 14, 2023 | 112.18 | 112.46 | 110.45 | 111.17 | 223,521 | -0.76(-0.68%) |
Sep 13, 2023 | 113.16 | 114.45 | 111.36 | 111.93 | 225,617 | -1.30(-1.15%) |
Sep 12, 2023 | 112.64 | 113.62 | 112.53 | 113.23 | 148,260 | -0.09(-0.08%) |
Sep 11, 2023 | 113.24 | 113.91 | 111.80 | 113.32 | 263,555 | -0.16(-0.14%) |
Sep 08, 2023 | 113.60 | 115.40 | 112.31 | 113.48 | 289,005 | +0.40(+0.35%) |
Sep 07, 2023 | 116.50 | 116.96 | 111.11 | 113.08 | 572,568 | -1.97(-1.71%) |
Sep 06, 2023 | 113.16 | 124.33 | 112.13 | 115.05 | 2,280,880 | +19.76(+20.74%) |
Sep 05, 2023 | 97.58 | 98.18 | 93.94 | 95.29 | 363,357 | -2.76(-2.81%) |
Sep 01, 2023 | 97.76 | 99.50 | 97.19 | 98.05 | 169,847 | +1.02(+1.05%) |
Aug 31, 2023 | 96.85 | 98.18 | 95.89 | 97.03 | 168,160 | +0.52(+0.54%) |
Aug 30, 2023 | 95.29 | 97.41 | 95.29 | 96.51 | 100,011 | +1.46(+1.54%) |
Aug 29, 2023 | 95.24 | 95.55 | 94.01 | 95.05 | 102,179 | -0.35(-0.37%) |
Aug 28, 2023 | 94.50 | 96.21 | 94.50 | 95.40 | 104,972 | +0.99(+1.05%) |
Aug 25, 2023 | 94.64 | 95.80 | 94.03 | 94.41 | 83,205 | +0.29(+0.31%) |
Aug 24, 2023 | 97.18 | 97.18 | 93.89 | 94.12 | 105,038 | -3.35(-3.44%) |
Aug 23, 2023 | 96.22 | 99.52 | 94.75 | 97.47 | 147,135 | +1.85(+1.93%) |
Aug 22, 2023 | 94.53 | 95.72 | 93.16 | 95.62 | 97,283 | +1.55(+1.65%) |
Aug 21, 2023 | 93.50 | 95.43 | 93.50 | 94.07 | 133,227 | +0.59(+0.63%) |
Aug 18, 2023 | 91.74 | 94.07 | 91.25 | 93.48 | 111,710 | +0.99(+1.07%) |
Aug 17, 2023 | 93.79 | 94.94 | 92.22 | 92.49 | 102,480 | -1.26(-1.34%) |
Aug 16, 2023 | 94.41 | 95.25 | 93.73 | 93.75 | 87,020 | -0.66(-0.70%) |
Aug 15, 2023 | 95.24 | 95.84 | 94.37 | 94.41 | 77,315 | -1.37(-1.43%) |
Aug 14, 2023 | 95.01 | 96.74 | 94.55 | 95.78 | 84,942 | +0.12(+0.13%) |
Aug 11, 2023 | 97.01 | 97.01 | 95.24 | 95.66 | 86,047 | -1.33(-1.37%) |
Aug 10, 2023 | 97.11 | 97.75 | 95.66 | 96.99 | 111,644 | -0.12(-0.12%) |
Aug 09, 2023 | 97.41 | 97.69 | 96.47 | 97.11 | 106,265 | +0.25(+0.26%) |
Aug 08, 2023 | 97.05 | 97.49 | 96.02 | 96.86 | 103,016 | -1.24(-1.26%) |
Aug 07, 2023 | 96.62 | 98.22 | 95.68 | 98.10 | 112,263 | +1.48(+1.53%) |
Aug 04, 2023 | 96.07 | 98.45 | 96.07 | 96.62 | 117,583 | +0.86(+0.90%) |
Aug 03, 2023 | 96.45 | 96.45 | 94.40 | 95.76 | 144,701 | -1.19(-1.23%) |
Aug 02, 2023 | 96.82 | 97.91 | 96.25 | 96.95 | 98,010 | -1.03(-1.05%) |
Aug 01, 2023 | 95.18 | 99.34 | 94.30 | 97.98 | 265,378 | +2.72(+2.86%) |
Jul 31, 2023 | 95.20 | 96.01 | 94.69 | 95.26 | 144,912 | +0.23(+0.24%) |
Jul 28, 2023 | 94.76 | 95.83 | 94.75 | 95.03 | 81,939 | +0.77(+0.82%) |
Jul 27, 2023 | 96.00 | 96.31 | 93.12 | 94.26 | 144,117 | -1.50(-1.57%) |
Jul 26, 2023 | 96.98 | 98.00 | 95.35 | 95.76 | 110,908 | -0.52(-0.54%) |
Jul 25, 2023 | 95.19 | 96.97 | 95.04 | 96.28 | 125,989 | -0.13(-0.13%) |
Jul 24, 2023 | 96.47 | 96.51 | 95.66 | 96.41 | 143,053 | -0.06(-0.06%) |
Jul 21, 2023 | 93.61 | 97.60 | 93.40 | 96.47 | 267,480 | +3.92(+4.24%) |
Jul 20, 2023 | 93.16 | 93.88 | 91.00 | 92.55 | 236,233 | -0.52(-0.56%) |
Jul 19, 2023 | 94.13 | 95.28 | 92.66 | 93.07 | 168,740 | -0.71(-0.76%) |
Jul 18, 2023 | 95.74 | 96.47 | 92.56 | 93.78 | 234,954 | -2.05(-2.14%) |
Jul 17, 2023 | 96.45 | 97.31 | 95.69 | 95.83 | 118,694 | -0.62(-0.64%) |
Jul 14, 2023 | 99.68 | 99.82 | 95.97 | 96.45 | 157,747 | -3.46(-3.46%) |
Jul 13, 2023 | 100.11 | 100.80 | 99.66 | 99.91 | 110,515 | +0.02(+0.02%) |
Jul 12, 2023 | 100.74 | 100.78 | 99.30 | 99.89 | 130,725 | +0.22(+0.22%) |
Jul 11, 2023 | 98.60 | 99.95 | 98.19 | 99.67 | 150,703 | +1.70(+1.74%) |
Jul 10, 2023 | 96.00 | 98.03 | 95.79 | 97.97 | 151,476 | +1.77(+1.84%) |
Jul 07, 2023 | 96.63 | 98.07 | 96.10 | 96.20 | 138,099 | -0.35(-0.36%) |
Jul 06, 2023 | 99.34 | 99.34 | 96.03 | 96.55 | 164,933 | -1.87(-1.90%) |
Jul 05, 2023 | 100.69 | 100.69 | 97.51 | 98.42 | 213,552 | -2.79(-2.76%) |
Jul 03, 2023 | 102.05 | 102.50 | 99.95 | 101.21 | 114,068 | -1.07(-1.05%) |
Jun 30, 2023 | 100.73 | 103.28 | 100.35 | 102.28 | 242,351 | +2.21(+2.21%) |
Jun 29, 2023 | 95.53 | 101.48 | 95.02 | 100.07 | 449,383 | +5.36(+5.66%) |
Jun 28, 2023 | 95.61 | 97.38 | 92.00 | 94.71 | 781,198 | +4.39(+4.86%) |
Jun 27, 2023 | 90.60 | 91.36 | 89.69 | 90.32 | 457,932 | +0.06(+0.07%) |
Jun 26, 2023 | 90.01 | 90.73 | 89.14 | 90.26 | 359,202 | -0.63(-0.69%) |
Jun 23, 2023 | 94.94 | 95.04 | 90.77 | 90.89 | 288,675 | -4.71(-4.93%) |
Jun 22, 2023 | 97.00 | 97.00 | 94.56 | 95.60 | 203,460 | -1.59(-1.64%) |
Jun 21, 2023 | 95.01 | 98.22 | 94.75 | 97.19 | 135,274 | +2.00(+2.10%) |
Jun 20, 2023 | 93.42 | 95.40 | 93.42 | 95.19 | 166,524 | +1.31(+1.40%) |
Jun 16, 2023 | 95.22 | 96.73 | 93.34 | 93.88 | 586,005 | -0.66(-0.70%) |
Jun 15, 2023 | 94.52 | 96.94 | 93.24 | 94.54 | 392,895 | +0.32(+0.34%) |
Jun 14, 2023 | 96.80 | 96.80 | 93.69 | 94.22 | 218,109 | -2.16(-2.24%) |
Jun 13, 2023 | 97.16 | 97.28 | 95.90 | 96.38 | 144,771 | -0.48(-0.50%) |
Jun 12, 2023 | 97.37 | 98.70 | 96.52 | 96.86 | 163,836 | -1.09(-1.11%) |
Jun 09, 2023 | 97.65 | 99.00 | 97.30 | 97.95 | 93,563 | +0.26(+0.27%) |
Jun 08, 2023 | 97.80 | 98.10 | 96.74 | 97.69 | 109,869 | -0.48(-0.49%) |
Jun 07, 2023 | 99.15 | 99.99 | 97.94 | 98.17 | 292,139 | -0.58(-0.59%) |
Jun 06, 2023 | 95.81 | 99.63 | 95.09 | 98.75 | 207,901 | +3.57(+3.75%) |
Jun 05, 2023 | 98.32 | 98.33 | 94.66 | 95.18 | 189,699 | -3.66(-3.70%) |
Jun 02, 2023 | 98.29 | 100.48 | 98.01 | 98.84 | 203,644 | +1.24(+1.27%) |
Jun 01, 2023 | 93.84 | 97.65 | 93.22 | 97.60 | 184,911 | +4.19(+4.49%) |
May 31, 2023 | 91.42 | 93.78 | 91.27 | 93.41 | 214,583 | +1.67(+1.82%) |
May 30, 2023 | 92.60 | 93.87 | 91.28 | 91.74 | 251,442 | -0.58(-0.63%) |
May 26, 2023 | 92.04 | 94.53 | 90.00 | 92.32 | 305,093 | +0.28(+0.30%) |
May 25, 2023 | 102.66 | 102.66 | 88.24 | 92.04 | 1,146,992 | -16.90(-15.51%) |
May 24, 2023 | 108.65 | 109.09 | 107.20 | 108.94 | 103,980 | -0.40(-0.37%) |
May 23, 2023 | 108.69 | 112.39 | 108.49 | 109.34 | 278,350 | +0.10(+0.09%) |
May 22, 2023 | 106.83 | 109.77 | 106.42 | 109.24 | 137,136 | +2.72(+2.55%) |
May 19, 2023 | 109.80 | 110.00 | 105.83 | 106.52 | 129,719 | -2.74(-2.51%) |
May 18, 2023 | 106.06 | 109.43 | 105.57 | 109.26 | 153,952 | +2.92(+2.75%) |
May 17, 2023 | 104.74 | 106.91 | 103.90 | 106.34 | 109,307 | +2.24(+2.15%) |
May 16, 2023 | 104.00 | 104.76 | 102.60 | 104.10 | 85,831 | -0.29(-0.28%) |
May 15, 2023 | 106.35 | 106.35 | 104.12 | 104.39 | 124,517 | -2.23(-2.09%) |
May 12, 2023 | 107.33 | 107.70 | 105.72 | 106.62 | 116,338 | -0.57(-0.53%) |
May 11, 2023 | 105.29 | 107.41 | 105.16 | 107.19 | 131,494 | +1.29(+1.22%) |
May 10, 2023 | 105.73 | 105.97 | 104.51 | 105.90 | 101,442 | +1.38(+1.32%) |
May 09, 2023 | 102.76 | 105.23 | 102.34 | 104.52 | 125,309 | +1.43(+1.39%) |
May 08, 2023 | 103.45 | 104.59 | 102.86 | 103.09 | 121,166 | +0.27(+0.26%) |
May 05, 2023 | 101.83 | 102.94 | 101.18 | 102.82 | 94,165 | +2.03(+2.01%) |
May 04, 2023 | 101.38 | 102.29 | 100.41 | 100.79 | 102,416 | -1.11(-1.09%) |
May 03, 2023 | 101.71 | 104.12 | 101.44 | 101.90 | 153,889 | +0.26(+0.26%) |
May 02, 2023 | 101.49 | 102.04 | 99.58 | 101.64 | 144,552 | -0.02(-0.02%) |
May 01, 2023 | 101.07 | 102.87 | 101.00 | 101.66 | 93,116 | +0.97(+0.96%) |
Apr 28, 2023 | 99.62 | 100.69 | 99.14 | 100.69 | 110,851 | +0.50(+0.50%) |
Apr 27, 2023 | 100.02 | 100.53 | 98.54 | 100.19 | 136,776 | +0.58(+0.58%) |
Apr 26, 2023 | 101.04 | 101.04 | 99.01 | 99.61 | 135,341 | -1.36(-1.35%) |
Apr 25, 2023 | 100.85 | 101.22 | 100.19 | 100.97 | 123,651 | -0.70(-0.69%) |
Apr 24, 2023 | 102.48 | 102.75 | 101.18 | 101.67 | 139,736 | -1.06(-1.03%) |
Apr 21, 2023 | 103.65 | 104.00 | 102.42 | 102.73 | 127,375 | -0.92(-0.89%) |
Apr 20, 2023 | 103.73 | 104.17 | 102.62 | 103.65 | 193,755 | -1.14(-1.09%) |
Apr 19, 2023 | 105.67 | 106.15 | 104.23 | 104.79 | 221,579 | -1.68(-1.58%) |
Apr 18, 2023 | 107.45 | 108.78 | 106.25 | 106.47 | 241,113 | -0.46(-0.43%) |
Apr 17, 2023 | 105.84 | 107.90 | 105.60 | 106.93 | 186,702 | +0.61(+0.57%) |
Apr 14, 2023 | 108.65 | 108.65 | 104.57 | 106.32 | 270,897 | -1.97(-1.82%) |
Apr 13, 2023 | 107.89 | 109.22 | 107.00 | 108.29 | 335,152 | +1.46(+1.37%) |
Apr 12, 2023 | 107.55 | 107.76 | 105.53 | 106.83 | 238,738 | +0.52(+0.49%) |
Apr 11, 2023 | 107.81 | 108.20 | 104.73 | 106.31 | 265,921 | -0.77(-0.72%) |
Apr 10, 2023 | 103.84 | 107.38 | 103.58 | 107.08 | 329,862 | +3.29(+3.17%) |
Apr 06, 2023 | 101.96 | 105.59 | 101.78 | 103.79 | 546,989 | +2.03(+1.99%) |
Apr 05, 2023 | 101.50 | 103.88 | 100.06 | 101.76 | 452,041 | +0.20(+0.20%) |
Apr 04, 2023 | 96.42 | 106.94 | 96.19 | 101.56 | 1,720,611 | +9.61(+10.45%) |
Apr 03, 2023 | 91.67 | 92.50 | 90.82 | 91.95 | 197,828 | +0.29(+0.32%) |
Mar 31, 2023 | 91.56 | 92.41 | 91.00 | 91.66 | 163,530 | +0.71(+0.78%) |
Mar 30, 2023 | 91.66 | 92.00 | 90.40 | 90.95 | 84,639 | +0.02(+0.02%) |
Mar 29, 2023 | 91.12 | 91.54 | 89.69 | 90.93 | 125,739 | +0.70(+0.78%) |
Mar 28, 2023 | 90.15 | 91.46 | 89.93 | 90.23 | 95,181 | -0.37(-0.41%) |
Mar 27, 2023 | 90.99 | 91.07 | 90.03 | 90.60 | 96,070 | +0.54(+0.60%) |
Mar 24, 2023 | 88.60 | 90.48 | 88.33 | 90.06 | 112,430 | +0.71(+0.79%) |
Mar 23, 2023 | 89.84 | 90.98 | 88.61 | 89.35 | 97,497 | +0.03(+0.03%) |
Mar 22, 2023 | 91.31 | 91.89 | 89.32 | 89.32 | 129,600 | -2.23(-2.44%) |
Mar 21, 2023 | 93.00 | 93.30 | 91.09 | 91.55 | 136,271 | +0.07(+0.08%) |
Mar 20, 2023 | 90.81 | 92.58 | 90.69 | 91.48 | 178,310 | +1.09(+1.21%) |
Mar 17, 2023 | 90.78 | 91.50 | 88.83 | 90.39 | 558,562 | -1.04(-1.14%) |
Mar 16, 2023 | 89.88 | 92.40 | 89.41 | 91.43 | 191,690 | +0.49(+0.54%) |
Mar 15, 2023 | 91.01 | 91.24 | 88.10 | 90.94 | 191,488 | -1.62(-1.75%) |
Mar 14, 2023 | 91.00 | 92.72 | 90.51 | 92.56 | 198,065 | +2.69(+2.99%) |
Mar 13, 2023 | 88.55 | 90.86 | 87.33 | 89.87 | 186,064 | -0.67(-0.74%) |
Mar 10, 2023 | 90.99 | 90.99 | 88.00 | 90.54 | 254,749 | -0.93(-1.02%) |
Mar 09, 2023 | 93.84 | 94.65 | 91.27 | 91.47 | 212,612 | -2.23(-2.38%) |
Mar 08, 2023 | 92.00 | 94.37 | 90.95 | 93.70 | 439,132 | +2.42(+2.65%) |
Mar 07, 2023 | 92.00 | 96.06 | 88.95 | 91.28 | 704,589 | +3.71(+4.24%) |
Mar 06, 2023 | 88.86 | 90.17 | 86.69 | 87.57 | 332,279 | -1.70(-1.90%) |
Mar 03, 2023 | 87.38 | 90.13 | 86.45 | 89.27 | 192,622 | +2.40(+2.76%) |
Mar 02, 2023 | 84.76 | 87.01 | 84.21 | 86.87 | 169,183 | +2.11(+2.49%) |
Mar 01, 2023 | 85.63 | 87.55 | 83.87 | 84.76 | 175,004 | -0.98(-1.14%) |
Feb 28, 2023 | 85.57 | 86.66 | 85.00 | 85.74 | 129,642 | +0.14(+0.16%) |
Feb 27, 2023 | 86.14 | 87.25 | 85.46 | 85.60 | 110,530 | +0.47(+0.55%) |
Feb 24, 2023 | 85.14 | 86.22 | 84.13 | 85.13 | 126,509 | -0.98(-1.14%) |
Feb 23, 2023 | 85.95 | 86.73 | 85.14 | 86.11 | 103,014 | +0.92(+1.08%) |
Feb 22, 2023 | 84.92 | 86.38 | 84.46 | 85.19 | 153,241 | +0.34(+0.40%) |
Feb 21, 2023 | 87.10 | 87.36 | 83.55 | 84.85 | 165,217 | -2.88(-3.28%) |
Feb 17, 2023 | 88.57 | 88.57 | 86.50 | 87.73 | 152,266 | -0.90(-1.02%) |
Feb 16, 2023 | 89.80 | 90.97 | 88.52 | 88.63 | 115,159 | -2.68(-2.94%) |
Feb 15, 2023 | 89.89 | 92.28 | 89.89 | 91.31 | 106,942 | +0.82(+0.91%) |
Feb 14, 2023 | 90.40 | 91.25 | 88.95 | 90.49 | 88,716 | -0.32(-0.35%) |
Feb 13, 2023 | 88.84 | 91.26 | 88.55 | 90.81 | 159,805 | +2.57(+2.91%) |
Feb 10, 2023 | 86.09 | 88.78 | 85.72 | 88.24 | 116,906 | +1.50(+1.73%) |
Feb 09, 2023 | 89.19 | 90.11 | 85.97 | 86.74 | 138,211 | -2.27(-2.55%) |
Feb 08, 2023 | 90.52 | 90.82 | 88.74 | 89.01 | 102,122 | -2.21(-2.42%) |
Feb 07, 2023 | 91.78 | 91.78 | 88.20 | 91.22 | 154,698 | -0.56(-0.61%) |
Feb 06, 2023 | 91.62 | 93.24 | 90.81 | 91.78 | 98,287 | -0.18(-0.20%) |
Feb 03, 2023 | 93.08 | 95.50 | 91.86 | 91.96 | 237,047 | -2.04(-2.17%) |
Feb 02, 2023 | 91.46 | 94.69 | 91.17 | 94.00 | 231,102 | +3.46(+3.82%) |
Feb 01, 2023 | 89.10 | 91.62 | 88.54 | 90.54 | 173,994 | +1.57(+1.76%) |
Jan 31, 2023 | 88.01 | 89.24 | 87.97 | 88.97 | 138,921 | +1.28(+1.46%) |
Jan 30, 2023 | 88.20 | 89.35 | 87.28 | 87.69 | 100,623 | -0.91(-1.03%) |
Jan 27, 2023 | 88.40 | 90.32 | 87.85 | 88.60 | 167,194 | +0.30(+0.34%) |
Jan 26, 2023 | 86.65 | 88.73 | 85.96 | 88.30 | 102,794 | +2.47(+2.88%) |
Jan 25, 2023 | 84.84 | 85.88 | 84.31 | 85.83 | 71,974 | +0.11(+0.13%) |
Jan 24, 2023 | 85.05 | 85.88 | 83.80 | 85.72 | 113,416 | +0.16(+0.19%) |
Jan 23, 2023 | 83.00 | 85.56 | 82.91 | 85.56 | 100,050 | +2.65(+3.20%) |
Jan 20, 2023 | 83.05 | 83.24 | 81.04 | 82.91 | 124,632 | +0.72(+0.88%) |
Jan 19, 2023 | 83.51 | 83.58 | 81.78 | 82.19 | 158,400 | -1.95(-2.32%) |
Jan 18, 2023 | 88.40 | 88.61 | 82.64 | 84.14 | 279,191 | -3.25(-3.72%) |
Jan 17, 2023 | 88.10 | 89.39 | 87.24 | 87.39 | 89,931 | -0.92(-1.04%) |
Jan 13, 2023 | 87.59 | 88.46 | 86.23 | 88.31 | 112,240 | +0.11(+0.12%) |
Jan 12, 2023 | 90.37 | 90.37 | 87.52 | 88.20 | 113,213 | -1.53(-1.71%) |
Jan 11, 2023 | 90.76 | 91.43 | 88.83 | 89.73 | 147,980 | -0.09(-0.10%) |
Jan 10, 2023 | 90.01 | 90.65 | 89.01 | 89.82 | 186,583 | +0.08(+0.09%) |
Jan 09, 2023 | 89.55 | 90.40 | 87.52 | 89.74 | 270,039 | +3.63(+4.22%) |
Jan 06, 2023 | 83.46 | 86.39 | 83.06 | 86.11 | 230,107 | +3.66(+4.44%) |
Jan 05, 2023 | 82.39 | 83.88 | 81.12 | 82.45 | 88,731 | -0.24(-0.29%) |
Jan 04, 2023 | 84.15 | 85.09 | 82.10 | 82.69 | 140,308 | -1.15(-1.37%) |
Jan 03, 2023 | 86.62 | 86.62 | 82.88 | 83.84 | 147,001 | -1.82(-2.12%) |
Dec 30, 2022 | 85.04 | 86.10 | 83.70 | 85.66 | 153,766 | +0.25(+0.29%) |
Dec 29, 2022 | 84.02 | 85.66 | 83.00 | 85.41 | 102,865 | +2.71(+3.28%) |
Dec 28, 2022 | 82.67 | 84.07 | 82.40 | 82.70 | 84,322 | +0.03(+0.04%) |
Dec 27, 2022 | 85.25 | 85.32 | 82.55 | 82.67 | 84,014 | -2.05(-2.42%) |
Dec 23, 2022 | 83.57 | 84.72 | 82.13 | 84.72 | 119,007 | +1.35(+1.62%) |
Dec 22, 2022 | 84.61 | 84.61 | 81.10 | 83.37 | 272,557 | -1.93(-2.26%) |
Dec 21, 2022 | 84.12 | 85.72 | 82.95 | 85.30 | 171,978 | +2.66(+3.22%) |
Dec 20, 2022 | 81.29 | 83.64 | 80.71 | 82.64 | 149,917 | +1.43(+1.76%) |
Dec 19, 2022 | 81.95 | 83.41 | 80.85 | 81.21 | 179,649 | -0.65(-0.79%) |
Dec 16, 2022 | 87.29 | 88.45 | 81.34 | 81.86 | 917,522 | -6.21(-7.05%) |
Dec 15, 2022 | 87.09 | 88.15 | 85.61 | 88.07 | 211,633 | -0.02(-0.02%) |
Dec 14, 2022 | 86.34 | 90.03 | 86.17 | 88.09 | 228,680 | +2.14(+2.49%) |
Dec 13, 2022 | 90.86 | 91.51 | 85.78 | 85.95 | 242,304 | -1.76(-2.01%) |
Dec 12, 2022 | 83.20 | 88.09 | 82.96 | 87.71 | 235,521 | +5.58(+6.79%) |
Dec 09, 2022 | 81.59 | 83.03 | 80.58 | 82.13 | 159,260 | -0.06(-0.07%) |
Dec 08, 2022 | 82.63 | 84.32 | 81.15 | 82.19 | 213,039 | -0.18(-0.22%) |
Dec 07, 2022 | 88.61 | 88.61 | 81.74 | 82.37 | 395,974 | -2.74(-3.22%) |
Dec 06, 2022 | 89.13 | 89.85 | 84.41 | 85.11 | 243,927 | -3.60(-4.06%) |
Dec 05, 2022 | 91.79 | 91.79 | 88.04 | 88.71 | 153,268 | -3.97(-4.28%) |
Dec 02, 2022 | 90.02 | 93.82 | 89.69 | 92.68 | 110,111 | +1.27(+1.39%) |