Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 137.14 | 137.65 | 135.11 | 136.59 | 725,000 | -0.27(-0.20%) |
Feb 28, 2024 | 134.97 | 137.26 | 133.75 | 136.86 | 461,240 | -0.19(-0.14%) |
Feb 27, 2024 | 137.68 | 139.10 | 136.47 | 137.05 | 638,895 | +1.11(+0.82%) |
Feb 26, 2024 | 135.91 | 137.73 | 134.78 | 135.94 | 521,643 | +0.07(+0.05%) |
Feb 23, 2024 | 134.92 | 136.63 | 134.69 | 135.87 | 342,724 | +1.28(+0.95%) |
Feb 22, 2024 | 134.58 | 136.28 | 133.28 | 134.59 | 506,524 | +3.47(+2.64%) |
Feb 21, 2024 | 128.54 | 131.26 | 127.83 | 131.12 | 492,481 | +2.04(+1.58%) |
Feb 20, 2024 | 130.14 | 131.14 | 127.94 | 129.08 | 531,215 | -2.50(-1.90%) |
Feb 16, 2024 | 130.58 | 132.01 | 128.22 | 131.58 | 622,917 | +3.58(+2.80%) |
Feb 15, 2024 | 129.34 | 129.57 | 127.78 | 128.00 | 594,573 | -0.44(-0.34%) |
Feb 14, 2024 | 128.99 | 129.16 | 126.25 | 128.44 | 564,928 | +1.22(+0.96%) |
Feb 13, 2024 | 126.36 | 127.48 | 124.81 | 127.22 | 538,612 | -2.31(-1.78%) |
Feb 12, 2024 | 127.69 | 130.86 | 127.58 | 129.53 | 737,360 | +1.85(+1.45%) |
Feb 09, 2024 | 126.35 | 127.86 | 125.69 | 127.69 | 656,920 | +0.70(+0.55%) |
Feb 08, 2024 | 123.24 | 128.62 | 122.23 | 126.98 | 934,048 | +7.27(+6.07%) |
Feb 07, 2024 | 120.31 | 121.03 | 118.65 | 119.72 | 670,719 | -0.93(-0.77%) |
Feb 06, 2024 | 121.03 | 122.43 | 120.55 | 120.65 | 448,312 | -0.10(-0.08%) |
Feb 05, 2024 | 119.93 | 120.98 | 118.41 | 120.75 | 583,578 | -0.56(-0.46%) |
Feb 02, 2024 | 121.07 | 122.59 | 118.81 | 121.31 | 861,979 | -1.86(-1.51%) |
Feb 01, 2024 | 121.46 | 123.54 | 119.79 | 123.17 | 936,054 | +2.98(+2.48%) |
Jan 31, 2024 | 123.24 | 123.38 | 119.20 | 120.19 | 1,025,879 | -3.69(-2.98%) |
Jan 30, 2024 | 125.43 | 125.61 | 123.44 | 123.88 | 761,031 | -2.08(-1.65%) |
Jan 29, 2024 | 123.06 | 126.23 | 122.30 | 125.96 | 768,473 | +2.67(+2.16%) |
Jan 26, 2024 | 121.17 | 124.07 | 120.43 | 123.29 | 1,008,771 | +3.98(+3.33%) |
Jan 25, 2024 | 117.93 | 120.64 | 117.93 | 119.31 | 820,140 | +1.82(+1.55%) |
Jan 24, 2024 | 120.60 | 120.71 | 117.43 | 117.49 | 648,251 | -1.58(-1.33%) |
Jan 23, 2024 | 121.05 | 121.82 | 118.18 | 119.07 | 753,979 | -0.52(-0.43%) |
Jan 22, 2024 | 120.86 | 121.60 | 118.15 | 119.59 | 938,386 | -1.12(-0.93%) |
Jan 19, 2024 | 117.85 | 120.98 | 116.94 | 120.71 | 886,176 | +2.88(+2.44%) |
Jan 18, 2024 | 117.93 | 117.99 | 115.41 | 117.83 | 934,039 | +1.21(+1.04%) |
Jan 17, 2024 | 117.45 | 118.49 | 115.42 | 116.62 | 1,155,551 | -2.29(-1.92%) |
Jan 16, 2024 | 118.61 | 119.04 | 116.98 | 118.91 | 1,038,746 | -0.98(-0.82%) |
Jan 12, 2024 | 123.08 | 123.08 | 118.87 | 119.89 | 656,073 | -3.11(-2.53%) |
Jan 11, 2024 | 122.07 | 123.15 | 119.93 | 123.00 | 924,283 | +0.43(+0.35%) |
Jan 10, 2024 | 121.07 | 123.12 | 120.33 | 122.57 | 636,082 | +1.74(+1.44%) |
Jan 09, 2024 | 119.24 | 121.63 | 119.24 | 120.83 | 652,451 | +0.14(+0.12%) |
Jan 08, 2024 | 118.05 | 121.27 | 117.05 | 120.69 | 764,324 | +3.76(+3.21%) |
Jan 05, 2024 | 117.16 | 120.59 | 116.64 | 116.93 | 913,369 | -0.25(-0.21%) |
Jan 04, 2024 | 118.27 | 118.69 | 116.96 | 117.18 | 779,641 | -0.38(-0.32%) |
Jan 03, 2024 | 118.75 | 120.61 | 117.45 | 117.56 | 1,100,523 | -4.20(-3.45%) |
Jan 02, 2024 | 120.89 | 122.77 | 120.06 | 121.76 | 872,496 | -0.29(-0.24%) |
Dec 29, 2023 | 122.93 | 123.83 | 121.80 | 122.05 | 524,972 | -1.16(-0.94%) |
Dec 28, 2023 | 122.89 | 123.39 | 122.14 | 123.21 | 592,560 | +0.19(+0.15%) |
Dec 27, 2023 | 122.22 | 123.08 | 121.86 | 123.02 | 636,722 | +1.34(+1.10%) |
Dec 26, 2023 | 121.86 | 122.06 | 120.87 | 121.68 | 473,470 | +0.77(+0.64%) |
Dec 22, 2023 | 119.50 | 121.71 | 118.55 | 120.91 | 1,072,444 | -0.74(-0.61%) |
Dec 21, 2023 | 121.19 | 122.29 | 119.85 | 121.65 | 862,401 | +1.92(+1.60%) |
Dec 20, 2023 | 120.99 | 122.85 | 119.61 | 119.73 | 1,084,893 | -2.48(-2.03%) |
Dec 19, 2023 | 119.13 | 122.36 | 119.13 | 122.21 | 1,270,598 | +3.60(+3.03%) |
Dec 18, 2023 | 117.37 | 119.56 | 117.33 | 118.61 | 1,252,342 | +0.18(+0.15%) |
Dec 15, 2023 | 116.48 | 118.57 | 116.08 | 118.43 | 2,178,558 | +1.56(+1.33%) |
Dec 14, 2023 | 114.90 | 118.79 | 114.90 | 116.87 | 1,612,133 | +4.01(+3.55%) |
Dec 13, 2023 | 110.09 | 113.46 | 109.88 | 112.86 | 1,379,537 | +1.66(+1.49%) |
Dec 12, 2023 | 112.22 | 112.50 | 110.69 | 111.20 | 1,145,944 | +0.78(+0.71%) |
Dec 11, 2023 | 109.33 | 111.80 | 108.66 | 110.42 | 1,180,753 | +2.23(+2.06%) |
Dec 08, 2023 | 106.04 | 108.89 | 105.25 | 108.20 | 752,260 | +1.90(+1.79%) |
Dec 07, 2023 | 104.45 | 106.58 | 103.94 | 106.30 | 955,610 | +2.00(+1.92%) |
Dec 06, 2023 | 104.49 | 106.17 | 104.18 | 104.30 | 980,082 | +0.44(+0.42%) |
Dec 05, 2023 | 103.25 | 104.77 | 102.55 | 103.86 | 1,176,294 | -0.35(-0.34%) |
Dec 04, 2023 | 99.50 | 104.74 | 99.39 | 104.21 | 1,861,727 | +4.71(+4.73%) |
Dec 01, 2023 | 96.94 | 99.94 | 96.01 | 99.50 | 1,531,755 | +1.78(+1.82%) |
Nov 30, 2023 | 89.85 | 98.99 | 89.05 | 97.72 | 2,384,243 | +6.28(+6.86%) |
Nov 29, 2023 | 91.40 | 91.90 | 90.53 | 91.45 | 1,849,104 | +1.43(+1.59%) |
Nov 28, 2023 | 88.87 | 90.52 | 88.10 | 90.02 | 1,326,690 | +1.26(+1.42%) |
Nov 27, 2023 | 87.41 | 88.88 | 86.31 | 88.76 | 1,192,728 | +1.76(+2.02%) |
Nov 24, 2023 | 86.25 | 87.47 | 85.40 | 87.00 | 355,950 | +0.85(+0.99%) |
Nov 22, 2023 | 86.06 | 87.15 | 85.37 | 86.15 | 783,153 | +0.48(+0.56%) |
Nov 21, 2023 | 85.37 | 86.95 | 85.24 | 85.67 | 760,398 | -0.74(-0.86%) |
Nov 20, 2023 | 84.52 | 86.70 | 84.34 | 86.41 | 826,119 | +1.65(+1.94%) |
Nov 17, 2023 | 84.15 | 85.22 | 83.62 | 84.76 | 878,629 | +1.99(+2.40%) |
Nov 16, 2023 | 82.33 | 83.40 | 81.85 | 82.78 | 700,373 | -0.32(-0.38%) |
Nov 15, 2023 | 82.04 | 85.98 | 82.04 | 83.10 | 1,228,726 | +1.83(+2.25%) |
Nov 14, 2023 | 78.49 | 82.16 | 78.49 | 81.27 | 770,184 | +5.13(+6.74%) |
Nov 13, 2023 | 75.96 | 76.53 | 75.15 | 76.13 | 749,239 | -0.27(-0.35%) |
Nov 10, 2023 | 75.36 | 76.67 | 74.73 | 76.40 | 677,156 | +0.54(+0.71%) |
Nov 09, 2023 | 78.12 | 78.58 | 75.56 | 75.86 | 771,196 | -1.42(-1.84%) |
Nov 08, 2023 | 76.68 | 78.83 | 76.30 | 77.28 | 805,941 | +0.63(+0.82%) |
Nov 07, 2023 | 75.58 | 77.06 | 75.27 | 76.65 | 598,317 | +1.00(+1.32%) |
Nov 06, 2023 | 76.97 | 76.97 | 75.35 | 75.65 | 940,893 | -1.47(-1.90%) |
Nov 03, 2023 | 76.44 | 77.90 | 75.59 | 77.12 | 860,706 | +2.56(+3.43%) |
Nov 02, 2023 | 74.06 | 74.92 | 74.02 | 74.56 | 691,307 | +1.67(+2.29%) |
Nov 01, 2023 | 73.48 | 74.01 | 71.25 | 72.90 | 879,070 | -1.38(-1.86%) |
Oct 31, 2023 | 72.98 | 74.33 | 72.62 | 74.28 | 604,719 | +0.18(+0.24%) |
Oct 30, 2023 | 73.25 | 74.23 | 72.45 | 74.10 | 976,510 | +1.86(+2.57%) |
Oct 27, 2023 | 75.16 | 75.34 | 71.98 | 72.24 | 842,191 | -2.69(-3.59%) |
Oct 26, 2023 | 74.90 | 76.02 | 74.03 | 74.92 | 656,252 | +0.02(+0.03%) |
Oct 25, 2023 | 75.45 | 76.16 | 74.46 | 74.90 | 921,769 | -1.22(-1.60%) |
Oct 24, 2023 | 76.27 | 77.12 | 75.10 | 76.12 | 1,212,270 | +2.63(+3.57%) |
Oct 23, 2023 | 72.16 | 74.06 | 71.47 | 73.50 | 857,712 | +0.71(+0.97%) |
Oct 20, 2023 | 74.10 | 74.23 | 72.75 | 72.79 | 608,752 | -1.06(-1.43%) |
Oct 19, 2023 | 74.72 | 75.38 | 73.33 | 73.85 | 634,191 | -0.94(-1.26%) |
Oct 18, 2023 | 75.53 | 76.04 | 74.55 | 74.78 | 798,006 | -1.82(-2.37%) |
Oct 17, 2023 | 72.42 | 76.88 | 71.88 | 76.60 | 1,144,078 | +3.78(+5.19%) |
Oct 16, 2023 | 70.82 | 72.93 | 70.73 | 72.83 | 688,636 | +2.71(+3.86%) |
Oct 13, 2023 | 71.00 | 71.34 | 70.06 | 70.12 | 753,983 | -1.26(-1.76%) |
Oct 12, 2023 | 74.17 | 74.47 | 71.12 | 71.38 | 987,836 | -2.75(-3.71%) |
Oct 11, 2023 | 73.63 | 74.83 | 73.09 | 74.13 | 560,675 | +0.71(+0.97%) |
Oct 10, 2023 | 74.90 | 75.64 | 73.32 | 73.42 | 894,885 | -1.01(-1.36%) |
Oct 09, 2023 | 72.93 | 74.91 | 72.60 | 74.42 | 1,006,701 | +0.76(+1.03%) |
Oct 06, 2023 | 70.76 | 74.10 | 69.20 | 73.67 | 973,256 | +2.11(+2.95%) |
Oct 05, 2023 | 72.39 | 73.06 | 71.27 | 71.56 | 645,433 | -1.01(-1.39%) |
Oct 04, 2023 | 71.47 | 73.07 | 71.04 | 72.57 | 683,726 | +1.15(+1.61%) |
Oct 03, 2023 | 73.98 | 74.57 | 70.96 | 71.42 | 1,002,446 | -3.73(-4.96%) |
Oct 02, 2023 | 76.18 | 76.89 | 74.95 | 75.14 | 836,650 | -1.29(-1.69%) |
Sep 29, 2023 | 76.75 | 77.37 | 75.97 | 76.43 | 464,745 | +1.34(+1.78%) |
Sep 28, 2023 | 73.66 | 75.50 | 73.66 | 75.09 | 514,677 | +1.65(+2.24%) |
Sep 27, 2023 | 73.85 | 74.16 | 72.63 | 73.45 | 661,423 | -0.18(-0.24%) |
Sep 26, 2023 | 75.42 | 75.75 | 73.61 | 73.63 | 632,847 | -2.47(-3.24%) |
Sep 25, 2023 | 74.65 | 76.39 | 75.62 | 76.09 | 1,140,854 | +0.81(+1.07%) |
Sep 22, 2023 | 76.23 | 76.27 | 75.18 | 75.28 | 440,097 | -0.38(-0.50%) |
Sep 21, 2023 | 76.67 | 76.75 | 75.47 | 75.66 | 635,826 | -1.59(-2.06%) |
Sep 20, 2023 | 78.18 | 79.46 | 77.23 | 77.25 | 631,487 | -0.56(-0.72%) |
Sep 19, 2023 | 76.96 | 78.08 | 76.05 | 77.81 | 901,818 | +0.67(+0.87%) |
Sep 18, 2023 | 79.10 | 79.10 | 77.09 | 77.14 | 756,279 | -2.15(-2.71%) |
Sep 15, 2023 | 79.50 | 79.85 | 78.78 | 79.29 | 979,649 | -0.42(-0.53%) |
Sep 14, 2023 | 79.52 | 80.19 | 78.53 | 79.71 | 806,059 | +0.93(+1.18%) |
Sep 13, 2023 | 79.09 | 79.88 | 77.75 | 78.78 | 942,345 | -0.52(-0.65%) |
Sep 12, 2023 | 77.96 | 80.11 | 77.63 | 79.30 | 665,753 | +0.72(+0.92%) |
Sep 11, 2023 | 80.00 | 80.71 | 78.54 | 78.58 | 594,603 | -1.08(-1.35%) |
Sep 08, 2023 | 79.95 | 80.36 | 78.89 | 79.66 | 503,829 | +0.07(+0.09%) |
Sep 07, 2023 | 79.25 | 79.62 | 77.58 | 79.59 | 1,249,531 | -0.22(-0.28%) |
Sep 06, 2023 | 80.17 | 80.71 | 78.66 | 79.81 | 762,894 | -0.61(-0.76%) |
Sep 05, 2023 | 82.67 | 83.10 | 79.77 | 80.42 | 854,595 | -2.96(-3.55%) |
Sep 01, 2023 | 84.00 | 84.00 | 82.16 | 83.38 | 887,285 | -0.10(-0.12%) |
Aug 31, 2023 | 82.40 | 83.76 | 80.66 | 83.48 | 1,155,048 | +1.23(+1.49%) |
Aug 30, 2023 | 81.96 | 84.22 | 79.88 | 82.25 | 2,037,811 | +1.55(+1.92%) |
Aug 29, 2023 | 78.57 | 80.74 | 78.09 | 80.70 | 1,391,126 | +2.44(+3.11%) |
Aug 28, 2023 | 78.39 | 80.33 | 77.70 | 78.27 | 1,916,839 | +0.32(+0.41%) |
Aug 25, 2023 | 79.55 | 80.47 | 77.63 | 77.95 | 1,076,355 | -1.19(-1.50%) |
Aug 24, 2023 | 80.97 | 81.62 | 79.10 | 79.13 | 706,091 | -1.26(-1.57%) |
Aug 23, 2023 | 79.42 | 80.66 | 78.80 | 80.39 | 629,313 | +0.32(+0.40%) |
Aug 22, 2023 | 79.12 | 80.54 | 78.78 | 80.07 | 733,791 | -0.40(-0.50%) |
Aug 21, 2023 | 82.53 | 82.53 | 79.78 | 80.47 | 619,805 | -1.68(-2.04%) |
Aug 18, 2023 | 80.06 | 82.37 | 79.63 | 82.15 | 834,116 | +1.06(+1.31%) |
Aug 17, 2023 | 82.51 | 82.82 | 80.70 | 81.09 | 531,171 | -0.45(-0.55%) |
Aug 16, 2023 | 82.16 | 83.27 | 81.46 | 81.54 | 551,514 | -0.64(-0.78%) |
Aug 15, 2023 | 81.79 | 82.30 | 80.70 | 82.18 | 699,827 | -0.99(-1.19%) |
Aug 14, 2023 | 82.88 | 83.74 | 82.34 | 83.17 | 817,644 | -0.69(-0.82%) |
Aug 11, 2023 | 84.81 | 85.46 | 83.42 | 83.86 | 740,287 | -1.79(-2.09%) |
Aug 10, 2023 | 86.04 | 88.59 | 85.08 | 85.64 | 1,021,093 | +0.93(+1.10%) |
Aug 09, 2023 | 84.33 | 85.34 | 83.20 | 84.72 | 635,195 | +0.24(+0.28%) |
Aug 08, 2023 | 85.53 | 85.73 | 84.42 | 84.48 | 960,015 | -2.51(-2.88%) |
Aug 07, 2023 | 86.68 | 87.88 | 86.34 | 86.98 | 527,195 | +0.48(+0.55%) |
Aug 04, 2023 | 87.43 | 89.37 | 86.39 | 86.50 | 589,126 | -0.53(-0.61%) |
Aug 03, 2023 | 86.51 | 87.74 | 85.35 | 87.03 | 636,014 | +0.70(+0.81%) |
Aug 02, 2023 | 86.91 | 87.57 | 85.90 | 86.33 | 582,940 | -1.92(-2.17%) |
Aug 01, 2023 | 88.85 | 89.64 | 87.91 | 88.25 | 589,388 | -1.26(-1.41%) |
Jul 31, 2023 | 88.25 | 89.56 | 88.25 | 89.51 | 696,133 | +1.42(+1.61%) |
Jul 28, 2023 | 85.37 | 88.12 | 85.02 | 88.09 | 628,290 | +3.56(+4.22%) |
Jul 27, 2023 | 87.63 | 87.91 | 84.14 | 84.53 | 722,159 | -2.48(-2.85%) |
Jul 26, 2023 | 85.08 | 87.19 | 84.08 | 87.00 | 590,116 | +1.59(+1.86%) |
Jul 25, 2023 | 86.46 | 86.58 | 84.00 | 85.42 | 879,096 | -0.75(-0.87%) |
Jul 24, 2023 | 85.78 | 87.06 | 84.96 | 86.16 | 815,847 | +0.37(+0.43%) |
Jul 21, 2023 | 87.86 | 87.86 | 85.66 | 85.79 | 508,669 | -1.65(-1.88%) |
Jul 20, 2023 | 87.81 | 88.05 | 86.22 | 87.44 | 588,521 | -0.10(-0.11%) |
Jul 19, 2023 | 88.28 | 88.72 | 87.02 | 87.54 | 721,540 | -0.77(-0.87%) |
Jul 18, 2023 | 87.12 | 90.13 | 87.12 | 88.31 | 680,299 | +1.00(+1.14%) |
Jul 17, 2023 | 86.70 | 88.05 | 85.87 | 87.31 | 637,982 | -0.76(-0.86%) |
Jul 14, 2023 | 92.35 | 92.49 | 87.95 | 88.07 | 1,125,157 | -4.05(-4.40%) |
Jul 13, 2023 | 90.93 | 92.87 | 90.58 | 92.13 | 1,142,892 | +1.28(+1.41%) |
Jul 12, 2023 | 89.43 | 90.86 | 88.70 | 90.85 | 1,227,525 | +2.69(+3.05%) |
Jul 11, 2023 | 87.61 | 88.73 | 86.29 | 88.16 | 847,803 | +1.31(+1.51%) |
Jul 10, 2023 | 83.76 | 87.05 | 83.58 | 86.85 | 1,077,340 | +3.29(+3.93%) |
Jul 07, 2023 | 83.12 | 85.11 | 82.10 | 83.57 | 871,621 | -0.35(-0.42%) |
Jul 06, 2023 | 82.88 | 84.15 | 81.35 | 83.92 | 868,992 | -0.13(-0.15%) |
Jul 05, 2023 | 86.13 | 86.39 | 83.69 | 84.05 | 915,842 | -3.20(-3.66%) |
Jul 03, 2023 | 84.98 | 87.64 | 84.67 | 87.24 | 571,392 | +2.40(+2.82%) |
Jun 30, 2023 | 83.83 | 85.43 | 83.07 | 84.85 | 837,238 | +1.34(+1.60%) |
Jun 29, 2023 | 82.97 | 85.13 | 82.55 | 83.51 | 837,509 | +0.93(+1.12%) |
Jun 28, 2023 | 82.64 | 83.23 | 81.79 | 82.58 | 721,105 | -0.58(-0.70%) |
Jun 27, 2023 | 81.03 | 84.56 | 80.53 | 83.16 | 1,057,579 | +2.02(+2.49%) |
Jun 26, 2023 | 81.32 | 83.94 | 81.10 | 81.14 | 839,411 | +0.41(+0.51%) |
Jun 23, 2023 | 80.80 | 81.60 | 80.03 | 80.73 | 711,083 | -1.48(-1.80%) |
Jun 22, 2023 | 82.14 | 82.71 | 81.23 | 82.21 | 414,607 | +0.27(+0.33%) |
Jun 21, 2023 | 82.24 | 83.41 | 81.60 | 81.94 | 755,993 | -0.28(-0.34%) |
Jun 20, 2023 | 83.56 | 84.08 | 81.70 | 82.22 | 743,520 | -2.00(-2.37%) |
Jun 16, 2023 | 84.99 | 85.51 | 83.61 | 84.22 | 1,415,616 | +0.16(+0.19%) |
Jun 15, 2023 | 83.65 | 84.38 | 82.81 | 84.06 | 741,372 | -0.10(-0.12%) |
Jun 14, 2023 | 84.74 | 86.30 | 83.21 | 84.16 | 830,580 | +0.03(+0.04%) |
Jun 13, 2023 | 81.20 | 84.72 | 80.73 | 84.13 | 941,005 | +3.01(+3.71%) |
Jun 12, 2023 | 82.28 | 82.52 | 80.46 | 81.12 | 751,346 | -1.09(-1.32%) |
Jun 09, 2023 | 84.64 | 84.94 | 81.95 | 82.21 | 812,357 | -2.19(-2.59%) |
Jun 08, 2023 | 84.82 | 85.34 | 82.48 | 84.40 | 811,647 | -0.93(-1.09%) |
Jun 07, 2023 | 82.89 | 85.62 | 82.89 | 85.33 | 1,381,175 | +2.72(+3.29%) |
Jun 06, 2023 | 76.25 | 83.07 | 76.25 | 82.61 | 1,636,414 | +5.80(+7.55%) |
Jun 05, 2023 | 76.94 | 77.65 | 75.43 | 76.81 | 1,353,450 | -0.68(-0.88%) |
Jun 02, 2023 | 78.68 | 80.37 | 76.30 | 77.49 | 3,057,829 | -0.18(-0.23%) |
Jun 01, 2023 | 80.84 | 81.63 | 76.00 | 77.67 | 3,859,003 | -8.18(-9.53%) |
May 31, 2023 | 87.41 | 87.76 | 84.75 | 85.85 | 2,152,347 | -2.97(-3.35%) |
May 30, 2023 | 89.33 | 89.53 | 87.60 | 88.83 | 1,314,879 | -0.01(-0.01%) |
May 26, 2023 | 86.50 | 89.26 | 86.30 | 88.84 | 686,865 | +2.06(+2.37%) |
May 25, 2023 | 87.30 | 89.15 | 85.34 | 86.78 | 1,629,685 | +1.44(+1.68%) |
May 24, 2023 | 83.44 | 85.54 | 82.99 | 85.34 | 1,172,632 | +1.81(+2.16%) |
May 23, 2023 | 85.08 | 86.04 | 83.40 | 83.54 | 793,530 | -2.21(-2.57%) |
May 22, 2023 | 85.26 | 86.53 | 84.23 | 85.74 | 571,725 | +0.44(+0.51%) |
May 19, 2023 | 86.09 | 86.44 | 84.08 | 85.30 | 1,109,835 | -1.43(-1.65%) |
May 18, 2023 | 85.24 | 87.32 | 85.06 | 86.73 | 650,830 | +1.63(+1.91%) |
May 17, 2023 | 82.84 | 85.26 | 82.82 | 85.10 | 547,771 | +2.08(+2.50%) |
May 16, 2023 | 84.64 | 85.08 | 82.99 | 83.03 | 728,533 | -2.88(-3.36%) |
May 15, 2023 | 84.21 | 86.43 | 83.58 | 85.91 | 972,054 | +2.40(+2.87%) |
May 12, 2023 | 83.10 | 84.38 | 82.68 | 83.52 | 871,058 | +0.81(+0.98%) |
May 11, 2023 | 81.22 | 83.51 | 81.15 | 82.71 | 864,063 | +1.89(+2.33%) |
May 10, 2023 | 82.44 | 82.44 | 79.35 | 80.82 | 621,192 | -0.22(-0.27%) |
May 09, 2023 | 81.47 | 81.59 | 80.33 | 81.04 | 504,388 | -1.52(-1.84%) |
May 08, 2023 | 84.28 | 84.72 | 82.50 | 82.56 | 446,389 | -0.89(-1.06%) |
May 05, 2023 | 81.56 | 83.48 | 80.69 | 83.45 | 758,659 | +3.54(+4.43%) |
May 04, 2023 | 82.69 | 82.99 | 79.84 | 79.90 | 685,339 | -2.51(-3.04%) |
May 03, 2023 | 83.14 | 84.80 | 82.31 | 82.41 | 908,545 | -1.54(-1.83%) |
May 02, 2023 | 83.40 | 83.99 | 81.71 | 83.95 | 682,685 | -0.06(-0.07%) |
May 01, 2023 | 85.19 | 86.43 | 83.77 | 84.01 | 706,666 | -1.64(-1.91%) |
Apr 28, 2023 | 82.94 | 85.82 | 82.71 | 85.64 | 733,494 | +2.25(+2.69%) |
Apr 27, 2023 | 83.44 | 83.56 | 81.84 | 83.40 | 765,958 | +0.44(+0.53%) |
Apr 26, 2023 | 83.22 | 83.81 | 82.24 | 82.96 | 836,555 | -0.20(-0.24%) |
Apr 25, 2023 | 86.04 | 86.73 | 83.14 | 83.16 | 928,104 | -4.56(-5.20%) |
Apr 24, 2023 | 86.32 | 87.93 | 86.09 | 87.72 | 911,260 | +0.89(+1.02%) |
Apr 21, 2023 | 86.20 | 87.06 | 85.20 | 86.83 | 846,952 | +0.58(+0.67%) |
Apr 20, 2023 | 86.38 | 88.30 | 86.08 | 86.25 | 533,418 | -0.16(-0.18%) |
Apr 19, 2023 | 85.93 | 86.89 | 85.60 | 86.41 | 483,031 | -0.04(-0.05%) |
Apr 18, 2023 | 86.29 | 87.48 | 86.29 | 86.45 | 562,727 | +0.21(+0.24%) |
Apr 17, 2023 | 87.25 | 88.04 | 85.82 | 86.24 | 888,266 | -1.79(-2.03%) |
Apr 14, 2023 | 88.65 | 89.75 | 87.41 | 88.03 | 1,111,301 | +0.48(+0.55%) |
Apr 13, 2023 | 88.32 | 88.32 | 87.30 | 87.55 | 795,065 | -0.08(-0.09%) |
Apr 12, 2023 | 89.65 | 89.70 | 87.05 | 87.63 | 852,326 | -0.74(-0.84%) |
Apr 11, 2023 | 86.95 | 88.68 | 86.60 | 88.37 | 815,270 | +1.66(+1.91%) |
Apr 10, 2023 | 83.41 | 86.98 | 83.38 | 86.71 | 967,237 | +3.07(+3.68%) |
Apr 06, 2023 | 85.44 | 85.66 | 82.97 | 83.64 | 758,678 | -2.42(-2.81%) |
Apr 05, 2023 | 86.54 | 87.04 | 84.59 | 86.05 | 1,096,335 | -1.55(-1.77%) |
Apr 04, 2023 | 89.86 | 90.47 | 87.28 | 87.60 | 755,380 | -1.14(-1.28%) |
Apr 03, 2023 | 89.34 | 90.05 | 87.62 | 88.74 | 1,074,203 | -0.25(-0.28%) |
Mar 31, 2023 | 86.58 | 89.09 | 86.43 | 88.99 | 1,267,477 | +2.94(+3.42%) |
Mar 30, 2023 | 86.57 | 87.62 | 85.88 | 86.04 | 1,338,676 | +1.03(+1.21%) |
Mar 29, 2023 | 90.37 | 90.89 | 83.99 | 85.01 | 2,565,360 | -3.17(-3.60%) |
Mar 28, 2023 | 84.73 | 88.95 | 82.24 | 88.19 | 4,806,042 | +14.71(+20.02%) |
Mar 27, 2023 | 73.56 | 74.34 | 72.25 | 73.48 | 2,556,245 | +0.86(+1.18%) |
Mar 24, 2023 | 72.50 | 73.03 | 71.42 | 72.62 | 1,137,042 | -1.10(-1.49%) |
Mar 23, 2023 | 74.21 | 75.38 | 72.70 | 73.72 | 857,441 | +0.32(+0.44%) |
Mar 22, 2023 | 74.11 | 75.58 | 73.37 | 73.40 | 750,358 | -0.85(-1.14%) |
Mar 21, 2023 | 74.63 | 75.26 | 73.67 | 74.25 | 724,047 | +1.88(+2.59%) |
Mar 20, 2023 | 73.22 | 73.81 | 71.13 | 72.37 | 683,220 | -0.20(-0.28%) |
Mar 17, 2023 | 72.03 | 72.85 | 71.33 | 72.57 | 1,537,252 | -0.42(-0.57%) |
Mar 16, 2023 | 70.07 | 73.23 | 69.24 | 72.99 | 1,138,087 | +1.84(+2.58%) |
Mar 15, 2023 | 71.05 | 71.81 | 70.12 | 71.15 | 1,342,522 | -2.61(-3.53%) |
Mar 14, 2023 | 74.84 | 75.17 | 73.13 | 73.76 | 717,796 | +1.22(+1.68%) |
Mar 13, 2023 | 72.49 | 74.04 | 71.48 | 72.54 | 1,205,002 | -2.31(-3.08%) |
Mar 10, 2023 | 76.43 | 76.54 | 73.82 | 74.84 | 773,171 | -1.49(-1.95%) |
Mar 09, 2023 | 78.57 | 79.10 | 76.06 | 76.33 | 1,402,355 | -2.34(-2.97%) |
Mar 08, 2023 | 79.55 | 80.03 | 78.19 | 78.67 | 866,458 | -0.97(-1.22%) |
Mar 07, 2023 | 80.52 | 81.20 | 79.50 | 79.63 | 570,020 | -0.63(-0.79%) |
Mar 06, 2023 | 83.11 | 83.21 | 80.23 | 80.27 | 949,515 | -2.76(-3.33%) |
Mar 03, 2023 | 82.83 | 83.09 | 81.82 | 83.03 | 595,416 | +0.92(+1.12%) |
Mar 02, 2023 | 79.35 | 82.30 | 79.17 | 82.11 | 610,646 | +2.10(+2.63%) |