Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 103.73 | 104.12 | 100.36 | 101.46 | 759,676 | -1.17(-1.14%) |
Feb 28, 2024 | 103.68 | 103.73 | 99.50 | 102.63 | 534,410 | -3.61(-3.40%) |
Feb 27, 2024 | 106.24 | 107.09 | 105.20 | 106.24 | 582,132 | +1.19(+1.13%) |
Feb 26, 2024 | 105.70 | 106.28 | 104.21 | 105.05 | 606,048 | -1.09(-1.02%) |
Feb 23, 2024 | 105.48 | 108.47 | 104.96 | 106.14 | 751,900 | +1.00(+0.95%) |
Feb 22, 2024 | 103.97 | 105.80 | 103.78 | 105.14 | 493,409 | +1.44(+1.38%) |
Feb 21, 2024 | 106.98 | 106.98 | 102.52 | 103.70 | 717,021 | -3.46(-3.23%) |
Feb 20, 2024 | 103.86 | 107.47 | 103.15 | 107.16 | 603,980 | +2.09(+1.99%) |
Feb 16, 2024 | 104.36 | 106.35 | 103.55 | 105.07 | 454,509 | -1.11(-1.04%) |
Feb 15, 2024 | 105.45 | 106.89 | 105.10 | 106.18 | 443,150 | +1.64(+1.56%) |
Feb 14, 2024 | 104.69 | 106.00 | 102.74 | 104.54 | 555,694 | +2.15(+2.10%) |
Feb 13, 2024 | 101.30 | 102.60 | 98.73 | 102.39 | 608,304 | -3.19(-3.02%) |
Feb 12, 2024 | 103.04 | 106.61 | 102.53 | 105.58 | 789,655 | +3.07(+3.00%) |
Feb 09, 2024 | 100.70 | 102.92 | 99.67 | 102.51 | 500,996 | +1.77(+1.76%) |
Feb 08, 2024 | 99.12 | 100.99 | 98.07 | 100.73 | 544,427 | +2.52(+2.57%) |
Feb 07, 2024 | 97.90 | 98.74 | 96.23 | 98.21 | 467,147 | +0.77(+0.79%) |
Feb 06, 2024 | 97.97 | 99.45 | 96.83 | 97.44 | 554,600 | -0.57(-0.58%) |
Feb 05, 2024 | 98.32 | 99.14 | 96.98 | 98.01 | 372,127 | -1.96(-1.96%) |
Feb 02, 2024 | 98.31 | 101.23 | 97.03 | 99.98 | 455,446 | -0.17(-0.17%) |
Feb 01, 2024 | 100.09 | 100.97 | 96.74 | 100.14 | 576,630 | +0.96(+0.97%) |
Jan 31, 2024 | 99.86 | 101.67 | 98.63 | 99.19 | 496,850 | -1.53(-1.51%) |
Jan 30, 2024 | 101.03 | 101.41 | 99.83 | 100.71 | 396,569 | -0.80(-0.79%) |
Jan 29, 2024 | 99.98 | 101.83 | 99.06 | 101.51 | 480,496 | +1.92(+1.93%) |
Jan 26, 2024 | 100.42 | 101.16 | 97.49 | 99.59 | 475,683 | -0.06(-0.06%) |
Jan 25, 2024 | 98.80 | 99.93 | 97.97 | 99.65 | 485,104 | +2.16(+2.22%) |
Jan 24, 2024 | 100.28 | 100.28 | 96.80 | 97.48 | 443,391 | -0.99(-1.01%) |
Jan 23, 2024 | 102.48 | 102.48 | 97.94 | 98.48 | 658,015 | -2.61(-2.58%) |
Jan 22, 2024 | 99.07 | 101.25 | 98.46 | 101.08 | 584,790 | +2.49(+2.52%) |
Jan 19, 2024 | 97.30 | 98.92 | 95.39 | 98.60 | 550,212 | +1.72(+1.78%) |
Jan 18, 2024 | 95.44 | 97.28 | 94.25 | 96.88 | 634,971 | +1.71(+1.80%) |
Jan 17, 2024 | 93.50 | 95.31 | 93.50 | 95.16 | 400,662 | +0.02(+0.02%) |
Jan 16, 2024 | 94.09 | 95.18 | 92.42 | 95.14 | 704,004 | -0.41(-0.43%) |
Jan 12, 2024 | 99.83 | 100.46 | 95.25 | 95.55 | 800,693 | -4.06(-4.07%) |
Jan 11, 2024 | 99.80 | 99.93 | 97.18 | 99.61 | 557,590 | -0.86(-0.85%) |
Jan 10, 2024 | 99.55 | 101.12 | 99.14 | 100.47 | 637,592 | +1.13(+1.14%) |
Jan 09, 2024 | 99.57 | 100.28 | 98.87 | 99.33 | 530,343 | -1.32(-1.31%) |
Jan 08, 2024 | 98.98 | 101.05 | 98.17 | 100.66 | 541,605 | +2.20(+2.23%) |
Jan 05, 2024 | 97.54 | 100.20 | 97.24 | 98.46 | 597,808 | +0.24(+0.24%) |
Jan 04, 2024 | 98.70 | 99.55 | 97.42 | 98.22 | 945,131 | -1.03(-1.04%) |
Jan 03, 2024 | 101.91 | 102.24 | 99.22 | 99.25 | 878,437 | -4.19(-4.05%) |
Jan 02, 2024 | 103.12 | 105.87 | 102.43 | 103.44 | 1,258,803 | -3.25(-3.05%) |
Dec 29, 2023 | 106.98 | 108.16 | 106.26 | 106.69 | 543,836 | -0.44(-0.41%) |
Dec 28, 2023 | 106.36 | 107.36 | 106.04 | 107.13 | 429,543 | +0.09(+0.08%) |
Dec 27, 2023 | 105.67 | 107.52 | 104.85 | 107.04 | 496,307 | +2.06(+1.96%) |
Dec 26, 2023 | 103.25 | 105.29 | 102.24 | 104.98 | 415,473 | +1.96(+1.90%) |
Dec 22, 2023 | 101.50 | 103.37 | 100.48 | 103.02 | 411,147 | +0.39(+0.38%) |
Dec 21, 2023 | 103.79 | 103.83 | 101.40 | 102.64 | 545,039 | +0.17(+0.16%) |
Dec 20, 2023 | 104.16 | 105.94 | 102.37 | 102.47 | 567,804 | -2.96(-2.81%) |
Dec 19, 2023 | 102.74 | 105.96 | 101.76 | 105.43 | 680,581 | +3.59(+3.53%) |
Dec 18, 2023 | 101.64 | 103.00 | 100.31 | 101.84 | 542,416 | +0.29(+0.28%) |
Dec 15, 2023 | 103.58 | 104.00 | 100.49 | 101.55 | 2,752,177 | -1.79(-1.73%) |
Dec 14, 2023 | 98.12 | 104.29 | 98.12 | 103.34 | 1,139,027 | +5.54(+5.66%) |
Dec 13, 2023 | 96.49 | 98.22 | 93.26 | 97.80 | 875,620 | +1.89(+1.97%) |
Dec 12, 2023 | 97.03 | 97.44 | 95.14 | 95.91 | 712,553 | -1.50(-1.54%) |
Dec 11, 2023 | 97.41 | 98.14 | 95.24 | 97.41 | 651,161 | +0.70(+0.72%) |
Dec 08, 2023 | 96.06 | 97.06 | 94.16 | 96.72 | 672,989 | -0.14(-0.14%) |
Dec 07, 2023 | 95.52 | 97.75 | 94.87 | 96.86 | 993,223 | +2.02(+2.13%) |
Dec 06, 2023 | 91.80 | 96.29 | 91.51 | 94.84 | 1,814,415 | +5.53(+6.19%) |
Dec 05, 2023 | 82.06 | 89.70 | 81.57 | 89.31 | 1,976,472 | +4.96(+5.89%) |
Dec 04, 2023 | 84.52 | 86.66 | 83.66 | 84.34 | 1,762,142 | -0.60(-0.70%) |
Dec 01, 2023 | 82.30 | 86.05 | 80.83 | 84.94 | 1,177,235 | +3.19(+3.91%) |
Nov 30, 2023 | 81.57 | 81.81 | 79.44 | 81.75 | 734,023 | +0.43(+0.53%) |
Nov 29, 2023 | 81.58 | 83.25 | 81.18 | 81.32 | 630,046 | +0.53(+0.65%) |
Nov 28, 2023 | 80.43 | 82.16 | 79.80 | 80.79 | 361,023 | +0.28(+0.35%) |
Nov 27, 2023 | 79.08 | 80.92 | 78.64 | 80.51 | 453,304 | +1.28(+1.62%) |
Nov 24, 2023 | 79.92 | 81.40 | 78.90 | 79.23 | 262,397 | -2.12(-2.60%) |
Nov 22, 2023 | 80.68 | 82.35 | 79.97 | 81.35 | 381,635 | +1.56(+1.96%) |
Nov 21, 2023 | 82.25 | 82.71 | 79.60 | 79.79 | 562,673 | -2.78(-3.36%) |
Nov 20, 2023 | 79.89 | 82.82 | 79.36 | 82.56 | 627,065 | +2.55(+3.18%) |
Nov 17, 2023 | 78.34 | 80.30 | 77.60 | 80.02 | 590,704 | +3.00(+3.90%) |
Nov 16, 2023 | 80.13 | 80.13 | 76.92 | 77.01 | 622,397 | -4.21(-5.18%) |
Nov 15, 2023 | 80.01 | 84.09 | 79.84 | 81.22 | 1,058,407 | +1.71(+2.15%) |
Nov 14, 2023 | 73.61 | 79.97 | 73.61 | 79.51 | 1,197,702 | +8.45(+11.88%) |
Nov 13, 2023 | 69.74 | 71.79 | 69.18 | 71.06 | 572,695 | +0.64(+0.90%) |
Nov 10, 2023 | 69.63 | 70.50 | 67.80 | 70.43 | 534,628 | +1.46(+2.12%) |
Nov 09, 2023 | 71.41 | 71.41 | 68.50 | 68.96 | 380,312 | -1.46(-2.08%) |
Nov 08, 2023 | 71.60 | 72.50 | 69.99 | 70.43 | 347,567 | -1.75(-2.43%) |
Nov 07, 2023 | 72.74 | 73.27 | 71.68 | 72.18 | 413,669 | -0.54(-0.74%) |
Nov 06, 2023 | 75.02 | 76.40 | 72.41 | 72.71 | 541,235 | -2.70(-3.57%) |
Nov 03, 2023 | 71.12 | 76.12 | 71.12 | 75.41 | 922,594 | +5.47(+7.82%) |
Nov 02, 2023 | 70.85 | 71.14 | 69.30 | 69.94 | 491,789 | +0.47(+0.67%) |
Nov 01, 2023 | 69.24 | 69.59 | 66.83 | 69.47 | 581,045 | +0.01(+0.01%) |
Oct 31, 2023 | 68.64 | 69.99 | 67.62 | 69.46 | 609,937 | +0.43(+0.62%) |
Oct 30, 2023 | 67.81 | 69.70 | 67.25 | 69.03 | 564,524 | +1.67(+2.48%) |
Oct 27, 2023 | 68.59 | 69.36 | 66.98 | 67.36 | 513,115 | -0.96(-1.41%) |
Oct 26, 2023 | 69.23 | 69.69 | 67.54 | 68.33 | 417,225 | -1.04(-1.51%) |
Oct 25, 2023 | 69.90 | 71.01 | 67.11 | 69.37 | 657,703 | -1.39(-1.96%) |
Oct 24, 2023 | 72.59 | 73.16 | 69.87 | 70.76 | 495,480 | -0.67(-0.94%) |
Oct 23, 2023 | 70.92 | 73.62 | 69.80 | 71.43 | 527,001 | +0.33(+0.46%) |
Oct 20, 2023 | 73.16 | 73.19 | 71.04 | 71.11 | 610,681 | -1.99(-2.73%) |
Oct 19, 2023 | 73.97 | 74.83 | 72.61 | 73.10 | 681,272 | -1.10(-1.48%) |
Oct 18, 2023 | 73.72 | 74.86 | 72.63 | 74.20 | 637,175 | -0.10(-0.13%) |
Oct 17, 2023 | 71.64 | 74.47 | 70.77 | 74.30 | 852,364 | +2.51(+3.49%) |
Oct 16, 2023 | 70.19 | 71.93 | 69.11 | 71.79 | 629,698 | +3.12(+4.55%) |
Oct 13, 2023 | 68.77 | 69.36 | 68.37 | 68.67 | 403,078 | +0.08(+0.12%) |
Oct 12, 2023 | 70.14 | 70.14 | 67.58 | 68.59 | 445,300 | -2.01(-2.85%) |
Oct 11, 2023 | 70.86 | 71.49 | 69.32 | 70.60 | 537,221 | -0.37(-0.52%) |
Oct 10, 2023 | 71.43 | 72.46 | 70.58 | 70.97 | 508,284 | -0.04(-0.06%) |
Oct 09, 2023 | 66.88 | 71.40 | 66.88 | 71.01 | 673,294 | +3.11(+4.59%) |
Oct 06, 2023 | 64.86 | 68.41 | 64.56 | 67.89 | 742,388 | +2.86(+4.39%) |
Oct 05, 2023 | 68.84 | 69.40 | 64.56 | 65.04 | 1,050,549 | -4.44(-6.39%) |
Oct 04, 2023 | 70.11 | 70.72 | 68.72 | 69.48 | 549,013 | -0.32(-0.45%) |
Oct 03, 2023 | 71.30 | 71.69 | 69.32 | 69.80 | 663,951 | -2.25(-3.12%) |
Oct 02, 2023 | 71.10 | 72.55 | 70.74 | 72.05 | 747,064 | +0.85(+1.20%) |
Sep 29, 2023 | 73.53 | 73.71 | 71.03 | 71.20 | 562,554 | -1.41(-1.94%) |
Sep 28, 2023 | 70.10 | 73.30 | 69.79 | 72.60 | 788,403 | +2.96(+4.26%) |
Sep 27, 2023 | 68.23 | 70.65 | 68.23 | 69.64 | 620,580 | +1.41(+2.06%) |
Sep 26, 2023 | 70.68 | 71.16 | 67.91 | 68.23 | 854,583 | -2.93(-4.12%) |
Sep 25, 2023 | 71.69 | 71.64 | 71.06 | 71.17 | 629,017 | -1.63(-2.23%) |
Sep 22, 2023 | 73.07 | 73.88 | 72.56 | 72.79 | 451,546 | -0.25(-0.34%) |
Sep 21, 2023 | 72.55 | 73.93 | 72.24 | 73.04 | 702,405 | +0.03(+0.04%) |
Sep 20, 2023 | 74.49 | 75.70 | 72.89 | 73.01 | 458,297 | -1.37(-1.84%) |
Sep 19, 2023 | 75.95 | 76.36 | 73.84 | 74.38 | 670,377 | -1.67(-2.19%) |
Sep 18, 2023 | 75.39 | 76.77 | 74.75 | 76.04 | 681,197 | +0.38(+0.50%) |
Sep 15, 2023 | 76.34 | 76.65 | 74.99 | 75.67 | 1,274,872 | -1.42(-1.84%) |
Sep 14, 2023 | 74.57 | 77.10 | 73.89 | 77.09 | 795,391 | +2.92(+3.94%) |
Sep 13, 2023 | 73.85 | 75.33 | 72.70 | 74.16 | 845,533 | +0.12(+0.16%) |
Sep 12, 2023 | 74.09 | 75.02 | 73.14 | 74.04 | 496,522 | -0.26(-0.35%) |
Sep 11, 2023 | 75.10 | 77.04 | 74.28 | 74.30 | 679,943 | +0.09(+0.12%) |
Sep 08, 2023 | 73.75 | 74.87 | 73.47 | 74.21 | 621,728 | -0.65(-0.87%) |
Sep 07, 2023 | 73.18 | 75.11 | 72.87 | 74.86 | 842,710 | +2.06(+2.83%) |
Sep 06, 2023 | 73.19 | 74.33 | 72.16 | 72.80 | 888,995 | -1.11(-1.50%) |
Sep 05, 2023 | 76.87 | 77.14 | 73.83 | 73.91 | 899,450 | -4.04(-5.18%) |
Sep 01, 2023 | 75.14 | 78.36 | 74.01 | 77.95 | 956,940 | +3.59(+4.83%) |
Aug 31, 2023 | 73.14 | 77.73 | 73.14 | 74.36 | 1,387,856 | +3.51(+4.95%) |
Aug 30, 2023 | 69.71 | 71.91 | 69.13 | 70.85 | 1,264,243 | +1.14(+1.64%) |
Aug 29, 2023 | 69.18 | 69.81 | 68.47 | 69.71 | 1,124,644 | +0.87(+1.27%) |
Aug 28, 2023 | 68.14 | 69.39 | 67.96 | 68.84 | 692,215 | +1.35(+2.00%) |
Aug 25, 2023 | 71.38 | 71.60 | 67.19 | 67.49 | 636,998 | -2.71(-3.86%) |
Aug 24, 2023 | 70.39 | 71.68 | 69.95 | 70.19 | 684,284 | -0.65(-0.92%) |
Aug 23, 2023 | 68.83 | 71.81 | 67.68 | 70.85 | 660,765 | +1.42(+2.04%) |
Aug 22, 2023 | 70.70 | 71.43 | 68.61 | 69.43 | 884,781 | -3.07(-4.24%) |
Aug 21, 2023 | 74.89 | 75.04 | 71.78 | 72.50 | 771,062 | -2.25(-3.01%) |
Aug 18, 2023 | 73.33 | 75.21 | 73.12 | 74.76 | 502,354 | +0.81(+1.10%) |
Aug 17, 2023 | 75.84 | 76.51 | 73.44 | 73.94 | 617,016 | -1.35(-1.79%) |
Aug 16, 2023 | 77.52 | 77.67 | 75.25 | 75.29 | 466,730 | -2.19(-2.83%) |
Aug 15, 2023 | 76.84 | 78.27 | 75.83 | 77.48 | 515,820 | +0.38(+0.49%) |
Aug 14, 2023 | 77.27 | 77.96 | 76.09 | 77.11 | 620,100 | -0.50(-0.64%) |
Aug 11, 2023 | 78.33 | 78.54 | 77.04 | 77.60 | 488,968 | -1.26(-1.60%) |
Aug 10, 2023 | 79.92 | 81.40 | 78.08 | 78.86 | 545,948 | -0.51(-0.64%) |
Aug 09, 2023 | 81.29 | 81.29 | 79.07 | 79.37 | 573,411 | -2.00(-2.46%) |
Aug 08, 2023 | 81.30 | 81.45 | 79.68 | 81.37 | 471,161 | -0.97(-1.18%) |
Aug 07, 2023 | 80.08 | 82.65 | 79.76 | 82.34 | 467,152 | +2.26(+2.82%) |
Aug 04, 2023 | 77.84 | 80.69 | 76.85 | 80.08 | 494,638 | +2.55(+3.29%) |
Aug 03, 2023 | 77.86 | 78.51 | 76.88 | 77.53 | 577,991 | -0.15(-0.19%) |
Aug 02, 2023 | 77.78 | 79.31 | 77.48 | 77.68 | 603,699 | -1.01(-1.29%) |
Aug 01, 2023 | 79.37 | 79.63 | 77.45 | 78.69 | 824,440 | -1.11(-1.39%) |
Jul 31, 2023 | 79.32 | 81.23 | 79.06 | 79.80 | 734,272 | +0.64(+0.81%) |
Jul 28, 2023 | 77.12 | 79.24 | 76.99 | 79.16 | 525,946 | +3.02(+3.97%) |
Jul 27, 2023 | 75.18 | 77.40 | 74.36 | 76.13 | 663,268 | +1.14(+1.52%) |
Jul 26, 2023 | 73.57 | 75.11 | 73.34 | 74.99 | 695,313 | +1.60(+2.18%) |
Jul 25, 2023 | 72.25 | 73.89 | 71.84 | 73.39 | 689,003 | +0.80(+1.10%) |
Jul 24, 2023 | 71.92 | 73.11 | 71.49 | 72.59 | 442,744 | +0.89(+1.24%) |
Jul 21, 2023 | 73.14 | 73.17 | 71.60 | 71.70 | 546,273 | -0.84(-1.16%) |
Jul 20, 2023 | 72.06 | 72.56 | 70.18 | 72.54 | 551,308 | +0.50(+0.70%) |
Jul 19, 2023 | 71.68 | 72.24 | 70.21 | 72.04 | 805,442 | +0.67(+0.94%) |
Jul 18, 2023 | 68.92 | 71.42 | 68.00 | 71.37 | 803,648 | +2.30(+3.33%) |
Jul 17, 2023 | 68.20 | 69.73 | 67.55 | 69.06 | 805,449 | -0.62(-0.89%) |
Jul 14, 2023 | 71.09 | 71.15 | 68.69 | 69.69 | 597,290 | -1.60(-2.25%) |
Jul 13, 2023 | 71.88 | 71.88 | 70.02 | 71.29 | 1,019,493 | -0.68(-0.95%) |
Jul 12, 2023 | 73.16 | 73.62 | 71.72 | 71.97 | 721,974 | -0.61(-0.84%) |
Jul 11, 2023 | 71.28 | 72.62 | 70.91 | 72.58 | 1,014,466 | +1.45(+2.04%) |
Jul 10, 2023 | 67.97 | 71.32 | 67.97 | 71.13 | 1,215,685 | +3.40(+5.02%) |
Jul 07, 2023 | 64.89 | 67.89 | 64.89 | 67.73 | 813,299 | +2.75(+4.23%) |
Jul 06, 2023 | 65.00 | 66.05 | 64.37 | 64.98 | 701,792 | -0.75(-1.14%) |
Jul 05, 2023 | 65.65 | 66.12 | 64.76 | 65.73 | 851,278 | -0.45(-0.69%) |
Jul 03, 2023 | 64.74 | 66.48 | 64.55 | 66.19 | 557,338 | +1.68(+2.60%) |
Jun 30, 2023 | 64.44 | 65.15 | 63.47 | 64.51 | 808,108 | +0.28(+0.43%) |
Jun 29, 2023 | 63.45 | 64.99 | 63.27 | 64.23 | 865,806 | +1.16(+1.83%) |
Jun 28, 2023 | 63.34 | 63.39 | 61.96 | 63.07 | 849,659 | -0.80(-1.25%) |
Jun 27, 2023 | 63.08 | 64.95 | 62.06 | 63.87 | 754,886 | +0.67(+1.06%) |
Jun 26, 2023 | 61.44 | 63.53 | 61.11 | 63.20 | 939,317 | +1.60(+2.60%) |
Jun 23, 2023 | 60.69 | 62.31 | 60.66 | 61.60 | 1,086,797 | +0.16(+0.26%) |
Jun 22, 2023 | 62.82 | 62.82 | 61.15 | 61.44 | 822,176 | -1.44(-2.29%) |
Jun 21, 2023 | 61.72 | 63.52 | 61.34 | 62.88 | 1,179,423 | +0.97(+1.56%) |
Jun 20, 2023 | 59.23 | 62.34 | 59.11 | 61.92 | 1,647,576 | +2.25(+3.78%) |
Jun 16, 2023 | 60.26 | 60.26 | 58.66 | 59.66 | 2,050,820 | +0.51(+0.87%) |
Jun 15, 2023 | 56.49 | 59.19 | 56.44 | 59.15 | 1,218,720 | +2.26(+3.98%) |
Jun 14, 2023 | 58.11 | 58.47 | 56.69 | 56.88 | 1,000,400 | -1.05(-1.81%) |
Jun 13, 2023 | 59.14 | 59.32 | 57.48 | 57.93 | 1,151,273 | -0.76(-1.30%) |
Jun 12, 2023 | 58.58 | 59.17 | 57.10 | 58.69 | 1,104,089 | -0.50(-0.85%) |
Jun 09, 2023 | 60.56 | 61.72 | 57.95 | 59.20 | 1,948,619 | -2.19(-3.57%) |
Jun 08, 2023 | 60.40 | 63.39 | 60.30 | 61.39 | 3,655,325 | -7.32(-10.66%) |
Jun 07, 2023 | 67.73 | 69.42 | 66.90 | 68.72 | 1,508,845 | +1.76(+2.63%) |
Jun 06, 2023 | 63.27 | 67.31 | 62.92 | 66.96 | 938,201 | +3.49(+5.50%) |
Jun 05, 2023 | 63.76 | 64.15 | 61.30 | 63.47 | 1,394,617 | -1.22(-1.88%) |
Jun 02, 2023 | 62.17 | 64.91 | 61.85 | 64.68 | 1,064,829 | +3.62(+5.92%) |
Jun 01, 2023 | 62.41 | 62.71 | 60.64 | 61.07 | 1,645,123 | -1.69(-2.69%) |
May 31, 2023 | 64.14 | 64.74 | 62.35 | 62.76 | 1,257,415 | -1.78(-2.76%) |
May 30, 2023 | 69.39 | 69.39 | 64.51 | 64.54 | 1,394,527 | -4.02(-5.87%) |
May 26, 2023 | 67.61 | 69.10 | 66.74 | 68.56 | 625,033 | +0.31(+0.45%) |
May 25, 2023 | 69.97 | 70.89 | 67.15 | 68.25 | 761,353 | -1.93(-2.75%) |
May 24, 2023 | 70.58 | 71.29 | 68.74 | 70.18 | 616,959 | -0.13(-0.18%) |
May 23, 2023 | 69.22 | 72.07 | 68.65 | 70.31 | 862,073 | +0.15(+0.21%) |
May 22, 2023 | 69.35 | 70.59 | 69.34 | 70.16 | 830,873 | +0.64(+0.92%) |
May 19, 2023 | 73.61 | 73.61 | 68.77 | 69.52 | 1,294,924 | -4.39(-5.94%) |
May 18, 2023 | 73.84 | 74.78 | 72.96 | 73.91 | 571,067 | +0.55(+0.75%) |
May 17, 2023 | 70.38 | 73.48 | 69.92 | 73.35 | 819,801 | +3.51(+5.02%) |
May 16, 2023 | 71.39 | 71.57 | 69.28 | 69.84 | 994,227 | -2.66(-3.67%) |
May 15, 2023 | 71.56 | 73.27 | 70.73 | 72.50 | 1,025,586 | +1.16(+1.62%) |
May 12, 2023 | 71.13 | 71.98 | 70.51 | 71.35 | 579,715 | +0.42(+0.60%) |
May 11, 2023 | 68.95 | 72.35 | 68.89 | 70.92 | 988,704 | +1.53(+2.21%) |
May 10, 2023 | 70.77 | 71.15 | 69.15 | 69.39 | 773,290 | -0.22(-0.31%) |
May 09, 2023 | 68.97 | 70.34 | 67.88 | 69.61 | 561,063 | +0.05(+0.07%) |
May 08, 2023 | 69.52 | 69.93 | 68.39 | 69.56 | 507,353 | +0.90(+1.31%) |
May 05, 2023 | 67.40 | 68.92 | 67.25 | 68.66 | 480,120 | +2.24(+3.38%) |
May 04, 2023 | 67.75 | 69.22 | 65.35 | 66.41 | 731,710 | -2.00(-2.92%) |
May 03, 2023 | 70.93 | 71.01 | 68.16 | 68.41 | 661,016 | -2.76(-3.88%) |
May 02, 2023 | 69.43 | 71.21 | 68.21 | 71.17 | 725,607 | +1.38(+1.98%) |
May 01, 2023 | 72.68 | 73.58 | 68.45 | 69.78 | 1,017,182 | -2.95(-4.05%) |
Apr 28, 2023 | 72.33 | 74.01 | 72.25 | 72.73 | 439,035 | -0.24(-0.33%) |
Apr 27, 2023 | 74.68 | 74.91 | 72.49 | 72.97 | 449,413 | -1.34(-1.81%) |
Apr 26, 2023 | 73.14 | 75.18 | 72.60 | 74.31 | 666,221 | +1.39(+1.91%) |
Apr 25, 2023 | 75.05 | 75.34 | 72.24 | 72.92 | 793,763 | -3.07(-4.05%) |
Apr 24, 2023 | 73.72 | 76.16 | 73.28 | 76.00 | 471,533 | +2.10(+2.84%) |
Apr 21, 2023 | 74.70 | 75.17 | 72.99 | 73.90 | 721,207 | -0.76(-1.02%) |
Apr 20, 2023 | 76.86 | 79.09 | 74.44 | 74.66 | 1,050,236 | -3.15(-4.05%) |
Apr 19, 2023 | 76.79 | 79.13 | 76.10 | 77.81 | 1,248,695 | +0.82(+1.06%) |
Apr 18, 2023 | 75.78 | 77.86 | 75.78 | 76.99 | 1,607,463 | +2.69(+3.62%) |
Apr 17, 2023 | 73.36 | 74.91 | 73.33 | 74.30 | 1,027,400 | +1.38(+1.89%) |
Apr 14, 2023 | 73.86 | 76.03 | 72.66 | 72.92 | 720,199 | -0.11(-0.15%) |
Apr 13, 2023 | 72.43 | 73.85 | 71.88 | 73.03 | 453,548 | +1.19(+1.66%) |
Apr 12, 2023 | 75.68 | 76.08 | 71.65 | 71.84 | 599,450 | -2.85(-3.81%) |
Apr 11, 2023 | 72.31 | 74.85 | 71.72 | 74.69 | 860,667 | +3.02(+4.21%) |
Apr 10, 2023 | 70.35 | 73.63 | 70.35 | 71.67 | 816,058 | +0.75(+1.06%) |
Apr 06, 2023 | 73.21 | 73.37 | 70.87 | 70.92 | 681,039 | -2.77(-3.76%) |
Apr 05, 2023 | 74.89 | 75.16 | 72.98 | 73.69 | 709,197 | -2.16(-2.85%) |
Apr 04, 2023 | 76.48 | 76.49 | 74.99 | 75.85 | 562,002 | -0.14(-0.18%) |
Apr 03, 2023 | 77.38 | 78.03 | 75.87 | 75.99 | 808,845 | -0.66(-0.86%) |
Mar 31, 2023 | 74.70 | 76.78 | 73.83 | 76.65 | 629,577 | +2.44(+3.29%) |
Mar 30, 2023 | 74.65 | 75.86 | 74.00 | 74.20 | 735,926 | +0.28(+0.37%) |
Mar 29, 2023 | 75.91 | 76.46 | 73.00 | 73.93 | 966,527 | -1.75(-2.32%) |
Mar 28, 2023 | 73.05 | 76.15 | 72.03 | 75.68 | 922,363 | +2.99(+4.11%) |
Mar 27, 2023 | 72.28 | 72.87 | 71.15 | 72.70 | 537,560 | +1.29(+1.81%) |
Mar 24, 2023 | 70.29 | 71.47 | 69.19 | 71.40 | 619,573 | -0.49(-0.69%) |
Mar 23, 2023 | 73.26 | 73.26 | 70.66 | 71.90 | 784,024 | -1.06(-1.46%) |
Mar 22, 2023 | 73.46 | 75.89 | 72.92 | 72.96 | 835,172 | -0.65(-0.88%) |
Mar 21, 2023 | 73.91 | 74.81 | 73.12 | 73.61 | 990,868 | +1.02(+1.40%) |
Mar 20, 2023 | 72.84 | 73.23 | 71.48 | 72.60 | 1,076,042 | +0.36(+0.50%) |
Mar 17, 2023 | 72.98 | 75.54 | 71.67 | 72.23 | 2,552,191 | -2.19(-2.94%) |
Mar 16, 2023 | 70.77 | 76.43 | 69.58 | 74.42 | 2,159,622 | +7.53(+11.26%) |
Mar 15, 2023 | 65.58 | 68.20 | 64.73 | 66.89 | 1,338,152 | -1.17(-1.72%) |
Mar 14, 2023 | 68.83 | 69.59 | 66.97 | 68.06 | 967,162 | +1.21(+1.81%) |
Mar 13, 2023 | 67.98 | 68.42 | 66.00 | 66.85 | 1,040,398 | -2.79(-4.00%) |
Mar 10, 2023 | 70.26 | 71.20 | 68.88 | 69.64 | 723,922 | -1.17(-1.66%) |
Mar 09, 2023 | 71.54 | 72.34 | 70.76 | 70.81 | 686,591 | -0.77(-1.07%) |
Mar 08, 2023 | 71.22 | 71.97 | 69.97 | 71.58 | 619,655 | +0.80(+1.13%) |
Mar 07, 2023 | 72.70 | 72.93 | 70.73 | 70.78 | 608,143 | -1.37(-1.90%) |
Mar 06, 2023 | 74.05 | 74.45 | 72.05 | 72.15 | 859,136 | -1.69(-2.28%) |
Mar 03, 2023 | 73.17 | 73.93 | 71.86 | 73.84 | 483,037 | +1.66(+2.29%) |
Mar 02, 2023 | 69.89 | 72.23 | 69.15 | 72.18 | 531,276 | +1.60(+2.26%) |