Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 62.44 | 63.92 | 60.83 | 60.89 | 138,830 | -1.97(-3.13%) |
Jan 30, 2024 | 64.06 | 64.49 | 62.30 | 62.86 | 53,869 | -1.84(-2.84%) |
Jan 29, 2024 | 62.63 | 64.78 | 62.00 | 64.70 | 86,962 | +2.44(+3.92%) |
Jan 26, 2024 | 63.35 | 63.45 | 62.10 | 62.26 | 72,103 | -1.16(-1.83%) |
Jan 25, 2024 | 64.29 | 64.74 | 61.47 | 63.42 | 60,488 | +0.81(+1.29%) |
Jan 24, 2024 | 63.51 | 63.51 | 61.12 | 62.61 | 70,088 | +0.06(+0.10%) |
Jan 23, 2024 | 66.07 | 66.07 | 62.49 | 62.55 | 43,247 | -2.33(-3.59%) |
Jan 22, 2024 | 63.76 | 65.31 | 63.74 | 64.88 | 54,741 | +1.95(+3.10%) |
Jan 19, 2024 | 61.62 | 63.38 | 60.38 | 62.93 | 64,542 | +1.93(+3.16%) |
Jan 18, 2024 | 61.16 | 62.56 | 60.18 | 61.00 | 76,764 | +0.82(+1.36%) |
Jan 17, 2024 | 59.53 | 62.12 | 59.53 | 60.18 | 89,705 | -0.41(-0.68%) |
Jan 16, 2024 | 60.00 | 60.95 | 59.50 | 60.59 | 108,770 | -0.03(-0.05%) |
Jan 12, 2024 | 63.10 | 63.10 | 60.35 | 60.62 | 73,533 | -1.54(-2.48%) |
Jan 11, 2024 | 62.41 | 62.75 | 60.84 | 62.16 | 83,652 | -0.93(-1.47%) |
Jan 10, 2024 | 62.25 | 63.24 | 61.02 | 63.09 | 72,817 | +1.17(+1.89%) |
Jan 09, 2024 | 63.22 | 65.03 | 61.67 | 61.92 | 60,069 | -2.82(-4.36%) |
Jan 08, 2024 | 62.70 | 64.76 | 62.01 | 64.74 | 63,368 | +2.04(+3.25%) |
Jan 05, 2024 | 63.09 | 66.26 | 62.45 | 62.70 | 70,965 | -1.10(-1.72%) |
Jan 04, 2024 | 63.22 | 64.43 | 61.91 | 63.80 | 76,779 | -0.05(-0.08%) |
Jan 03, 2024 | 68.13 | 68.13 | 63.83 | 63.85 | 99,510 | -5.17(-7.49%) |
Jan 02, 2024 | 70.90 | 71.59 | 67.59 | 69.02 | 136,238 | -6.75(-8.91%) |
Dec 29, 2023 | 79.62 | 79.83 | 75.33 | 75.77 | 113,703 | -3.70(-4.66%) |
Dec 28, 2023 | 82.00 | 82.69 | 79.03 | 79.47 | 77,503 | -2.61(-3.18%) |
Dec 27, 2023 | 82.52 | 82.93 | 80.92 | 82.08 | 130,326 | -0.57(-0.69%) |
Dec 26, 2023 | 80.00 | 83.07 | 79.57 | 82.65 | 87,114 | +2.95(+3.70%) |
Dec 22, 2023 | 75.85 | 79.80 | 75.73 | 79.70 | 77,763 | +3.96(+5.23%) |
Dec 21, 2023 | 74.22 | 75.75 | 73.50 | 75.74 | 42,582 | +2.52(+3.44%) |
Dec 20, 2023 | 72.80 | 77.55 | 72.41 | 73.22 | 194,526 | -0.14(-0.19%) |
Dec 19, 2023 | 71.55 | 74.26 | 71.26 | 73.36 | 115,069 | +2.79(+3.95%) |
Dec 18, 2023 | 72.50 | 73.22 | 69.57 | 70.57 | 78,235 | -1.66(-2.30%) |
Dec 15, 2023 | 73.27 | 73.72 | 71.03 | 72.23 | 328,904 | +0.16(+0.22%) |
Dec 14, 2023 | 64.99 | 72.51 | 64.03 | 72.07 | 189,302 | +9.07(+14.40%) |
Dec 13, 2023 | 59.29 | 63.52 | 58.12 | 63.00 | 206,806 | +3.59(+6.04%) |
Dec 12, 2023 | 61.60 | 61.67 | 58.74 | 59.41 | 131,068 | -1.95(-3.18%) |
Dec 11, 2023 | 60.73 | 62.58 | 59.80 | 61.36 | 88,229 | +0.78(+1.29%) |
Dec 08, 2023 | 61.18 | 61.84 | 59.75 | 60.58 | 115,630 | -0.63(-1.03%) |
Dec 07, 2023 | 64.08 | 64.08 | 60.45 | 61.21 | 166,335 | -2.44(-3.83%) |
Dec 06, 2023 | 65.52 | 68.23 | 62.97 | 63.65 | 253,322 | -2.64(-3.98%) |
Dec 05, 2023 | 60.00 | 69.99 | 59.51 | 66.29 | 528,989 | -14.54(-17.99%) |
Dec 04, 2023 | 75.12 | 82.17 | 74.55 | 80.83 | 210,660 | +5.36(+7.10%) |
Dec 01, 2023 | 79.36 | 80.49 | 75.17 | 75.47 | 130,470 | -4.40(-5.51%) |
Nov 30, 2023 | 79.98 | 80.49 | 77.56 | 79.87 | 99,766 | +0.71(+0.90%) |
Nov 29, 2023 | 78.55 | 80.68 | 78.55 | 79.16 | 60,303 | +1.85(+2.39%) |
Nov 28, 2023 | 76.38 | 78.42 | 75.61 | 77.31 | 33,192 | +0.53(+0.69%) |
Nov 27, 2023 | 78.52 | 78.75 | 76.51 | 76.78 | 69,277 | -1.74(-2.22%) |
Nov 24, 2023 | 77.55 | 79.00 | 76.61 | 78.52 | 23,567 | +0.45(+0.58%) |
Nov 22, 2023 | 78.30 | 79.89 | 77.53 | 78.07 | 40,120 | -0.26(-0.33%) |
Nov 21, 2023 | 78.77 | 79.03 | 77.78 | 78.33 | 29,900 | -1.62(-2.03%) |
Nov 20, 2023 | 78.16 | 80.88 | 78.01 | 79.95 | 51,874 | +1.39(+1.77%) |
Nov 17, 2023 | 78.94 | 79.40 | 75.81 | 78.56 | 70,630 | +1.46(+1.89%) |
Nov 16, 2023 | 80.83 | 81.34 | 76.44 | 77.10 | 84,487 | -4.66(-5.70%) |
Nov 15, 2023 | 80.94 | 85.68 | 80.68 | 81.76 | 70,548 | +0.65(+0.80%) |
Nov 14, 2023 | 76.39 | 81.11 | 76.39 | 81.11 | 96,489 | +7.39(+10.02%) |
Nov 13, 2023 | 73.94 | 75.60 | 72.78 | 73.72 | 60,344 | -0.53(-0.71%) |
Nov 10, 2023 | 74.47 | 75.18 | 72.28 | 74.25 | 64,299 | +0.46(+0.62%) |
Nov 09, 2023 | 73.80 | 73.99 | 71.98 | 73.79 | 83,453 | +1.01(+1.39%) |
Nov 08, 2023 | 73.73 | 74.12 | 71.94 | 72.78 | 88,856 | -1.53(-2.06%) |
Nov 07, 2023 | 74.05 | 75.43 | 72.79 | 74.31 | 43,679 | +0.04(+0.05%) |
Nov 06, 2023 | 74.14 | 75.30 | 72.07 | 74.27 | 80,629 | +0.01(+0.01%) |
Nov 03, 2023 | 72.18 | 75.55 | 72.18 | 74.26 | 86,451 | +3.07(+4.31%) |
Nov 02, 2023 | 68.45 | 71.20 | 67.70 | 71.19 | 98,968 | +4.14(+6.17%) |
Nov 01, 2023 | 66.37 | 67.75 | 64.91 | 67.05 | 104,491 | +0.07(+0.10%) |
Oct 31, 2023 | 65.44 | 68.08 | 65.44 | 66.98 | 84,107 | +1.77(+2.71%) |
Oct 30, 2023 | 64.55 | 66.67 | 63.09 | 65.21 | 147,724 | +0.81(+1.26%) |
Oct 27, 2023 | 63.20 | 64.63 | 62.05 | 64.40 | 137,132 | +1.02(+1.61%) |
Oct 26, 2023 | 65.15 | 66.05 | 62.66 | 63.38 | 134,615 | -1.54(-2.37%) |
Oct 25, 2023 | 67.19 | 67.19 | 63.58 | 64.92 | 120,399 | -3.00(-4.42%) |
Oct 24, 2023 | 69.12 | 70.73 | 66.56 | 67.92 | 114,475 | -0.88(-1.28%) |
Oct 23, 2023 | 74.88 | 74.88 | 68.52 | 68.80 | 103,132 | -6.30(-8.39%) |
Oct 20, 2023 | 76.67 | 76.67 | 73.73 | 75.10 | 57,601 | -1.45(-1.89%) |
Oct 19, 2023 | 76.10 | 77.30 | 75.25 | 76.55 | 71,053 | +0.25(+0.33%) |
Oct 18, 2023 | 76.65 | 77.51 | 74.49 | 76.30 | 77,523 | -0.85(-1.10%) |
Oct 17, 2023 | 80.57 | 83.19 | 74.42 | 77.15 | 116,644 | -5.74(-6.92%) |
Oct 16, 2023 | 82.26 | 84.40 | 82.10 | 82.89 | 45,409 | +1.55(+1.91%) |
Oct 13, 2023 | 84.10 | 84.10 | 80.14 | 81.34 | 55,485 | -2.71(-3.22%) |
Oct 12, 2023 | 85.91 | 86.78 | 82.63 | 84.05 | 82,426 | -1.99(-2.31%) |
Oct 11, 2023 | 89.13 | 89.13 | 85.11 | 86.04 | 46,092 | -2.36(-2.67%) |
Oct 10, 2023 | 87.13 | 90.15 | 87.13 | 88.40 | 52,196 | +1.44(+1.66%) |
Oct 09, 2023 | 87.16 | 87.89 | 85.95 | 86.96 | 78,228 | -1.54(-1.74%) |
Oct 06, 2023 | 89.02 | 91.64 | 88.42 | 88.50 | 51,765 | -1.37(-1.52%) |
Oct 05, 2023 | 91.48 | 91.48 | 87.72 | 89.87 | 72,669 | -1.45(-1.59%) |
Oct 04, 2023 | 91.47 | 91.86 | 89.78 | 91.32 | 50,604 | +0.38(+0.42%) |
Oct 03, 2023 | 92.32 | 92.32 | 90.34 | 90.94 | 55,270 | -2.24(-2.40%) |
Oct 02, 2023 | 90.76 | 93.63 | 90.75 | 93.18 | 65,742 | +2.19(+2.41%) |
Sep 29, 2023 | 92.14 | 92.14 | 90.18 | 90.99 | 35,827 | +0.24(+0.26%) |
Sep 28, 2023 | 90.27 | 92.29 | 90.00 | 90.75 | 41,859 | -0.86(-0.94%) |
Sep 27, 2023 | 91.21 | 92.50 | 90.68 | 91.61 | 26,086 | +1.40(+1.55%) |
Sep 26, 2023 | 89.75 | 90.72 | 89.17 | 90.21 | 49,609 | -0.08(-0.09%) |
Sep 25, 2023 | 89.25 | 91.02 | 90.28 | 90.29 | 26,747 | +0.44(+0.49%) |
Sep 22, 2023 | 87.92 | 90.95 | 87.92 | 89.85 | 54,763 | +2.07(+2.36%) |
Sep 21, 2023 | 86.39 | 88.45 | 85.93 | 87.78 | 66,185 | +0.53(+0.61%) |
Sep 20, 2023 | 89.95 | 89.96 | 87.25 | 87.25 | 29,619 | -1.73(-1.94%) |
Sep 19, 2023 | 89.20 | 89.20 | 87.28 | 88.98 | 44,401 | -0.58(-0.65%) |
Sep 18, 2023 | 89.86 | 89.86 | 88.90 | 89.56 | 40,737 | -0.52(-0.58%) |
Sep 15, 2023 | 92.00 | 92.01 | 89.25 | 90.08 | 109,147 | -2.55(-2.75%) |
Sep 14, 2023 | 90.71 | 92.82 | 90.71 | 92.63 | 28,170 | +2.80(+3.12%) |
Sep 13, 2023 | 92.21 | 92.21 | 88.94 | 89.83 | 53,341 | -1.53(-1.67%) |
Sep 12, 2023 | 93.51 | 94.70 | 91.37 | 91.36 | 37,210 | -2.61(-2.78%) |
Sep 11, 2023 | 95.99 | 95.99 | 93.00 | 93.97 | 32,525 | -0.82(-0.87%) |
Sep 08, 2023 | 92.00 | 96.41 | 92.00 | 94.79 | 146,203 | +2.00(+2.16%) |
Sep 07, 2023 | 93.97 | 94.37 | 91.94 | 92.79 | 71,676 | -2.03(-2.14%) |
Sep 06, 2023 | 97.91 | 98.39 | 91.69 | 94.82 | 165,713 | -3.18(-3.24%) |
Sep 05, 2023 | 97.60 | 105.90 | 95.30 | 98.00 | 318,970 | -15.53(-13.68%) |
Sep 01, 2023 | 111.64 | 113.72 | 111.03 | 113.53 | 64,418 | +2.22(+1.99%) |
Aug 31, 2023 | 111.28 | 113.00 | 110.50 | 111.31 | 47,713 | +0.16(+0.14%) |
Aug 30, 2023 | 110.04 | 112.07 | 110.04 | 111.15 | 24,698 | +0.57(+0.52%) |
Aug 29, 2023 | 106.75 | 111.02 | 106.75 | 110.58 | 33,811 | +4.29(+4.04%) |
Aug 28, 2023 | 106.57 | 107.69 | 105.57 | 106.29 | 25,015 | +0.86(+0.82%) |
Aug 25, 2023 | 105.33 | 106.22 | 102.67 | 105.43 | 27,149 | +0.64(+0.61%) |
Aug 24, 2023 | 105.18 | 107.48 | 104.76 | 104.79 | 37,388 | -2.15(-2.01%) |
Aug 23, 2023 | 102.50 | 107.10 | 102.50 | 106.94 | 35,691 | +3.88(+3.76%) |
Aug 22, 2023 | 105.41 | 105.41 | 102.51 | 103.06 | 34,812 | -2.06(-1.96%) |
Aug 21, 2023 | 107.62 | 108.80 | 105.08 | 105.12 | 38,698 | -2.66(-2.47%) |
Aug 18, 2023 | 106.00 | 108.61 | 106.00 | 107.78 | 30,679 | +0.36(+0.34%) |
Aug 17, 2023 | 110.21 | 110.64 | 106.87 | 107.42 | 41,625 | -2.54(-2.31%) |
Aug 16, 2023 | 111.30 | 112.99 | 109.80 | 109.96 | 37,369 | -1.17(-1.05%) |
Aug 15, 2023 | 112.11 | 112.43 | 109.80 | 111.13 | 42,813 | -1.26(-1.12%) |
Aug 14, 2023 | 111.05 | 112.67 | 109.30 | 112.39 | 48,471 | +0.31(+0.28%) |
Aug 11, 2023 | 110.94 | 112.94 | 110.94 | 112.08 | 39,204 | +0.52(+0.47%) |
Aug 10, 2023 | 114.46 | 114.73 | 110.14 | 111.56 | 38,069 | -2.17(-1.91%) |
Aug 09, 2023 | 113.44 | 113.91 | 110.49 | 113.73 | 67,014 | -0.98(-0.85%) |
Aug 08, 2023 | 113.44 | 115.65 | 113.06 | 114.71 | 59,170 | -0.06(-0.05%) |
Aug 07, 2023 | 115.28 | 116.67 | 110.03 | 114.77 | 96,774 | -0.57(-0.49%) |
Aug 04, 2023 | 117.50 | 118.45 | 114.76 | 115.34 | 36,109 | -1.99(-1.70%) |
Aug 03, 2023 | 120.11 | 121.69 | 117.21 | 117.33 | 60,410 | -2.87(-2.39%) |
Aug 02, 2023 | 116.98 | 120.32 | 116.37 | 120.20 | 72,926 | +1.04(+0.87%) |
Aug 01, 2023 | 117.84 | 122.01 | 117.84 | 119.16 | 65,839 | +0.04(+0.03%) |
Jul 31, 2023 | 116.05 | 120.10 | 116.05 | 119.12 | 69,458 | +3.69(+3.20%) |
Jul 28, 2023 | 113.67 | 115.69 | 112.59 | 115.43 | 30,038 | +3.55(+3.17%) |
Jul 27, 2023 | 113.38 | 114.95 | 111.02 | 111.88 | 54,195 | -2.10(-1.84%) |
Jul 26, 2023 | 111.67 | 116.10 | 111.67 | 113.98 | 88,456 | +2.62(+2.35%) |
Jul 25, 2023 | 111.97 | 113.92 | 111.25 | 111.36 | 41,384 | -0.67(-0.60%) |
Jul 24, 2023 | 112.78 | 113.75 | 111.34 | 112.03 | 46,491 | -0.02(-0.02%) |
Jul 21, 2023 | 118.15 | 118.61 | 109.71 | 112.05 | 82,434 | -5.92(-5.02%) |
Jul 20, 2023 | 118.58 | 118.81 | 116.12 | 117.97 | 68,639 | -0.85(-0.72%) |
Jul 19, 2023 | 119.49 | 121.64 | 117.20 | 118.82 | 114,523 | +1.00(+0.85%) |
Jul 18, 2023 | 120.79 | 127.95 | 116.60 | 117.81 | 192,768 | -1.70(-1.43%) |
Jul 17, 2023 | 105.48 | 124.13 | 104.93 | 119.52 | 249,773 | +15.82(+15.26%) |
Jul 14, 2023 | 103.95 | 104.11 | 101.06 | 103.70 | 55,566 | -0.05(-0.05%) |
Jul 13, 2023 | 104.98 | 106.53 | 103.54 | 103.75 | 38,013 | -1.06(-1.01%) |
Jul 12, 2023 | 105.00 | 105.96 | 103.80 | 104.81 | 41,334 | +2.25(+2.19%) |
Jul 11, 2023 | 101.39 | 102.98 | 100.68 | 102.56 | 51,253 | +2.37(+2.37%) |
Jul 10, 2023 | 97.56 | 100.88 | 97.56 | 100.19 | 50,889 | +1.75(+1.78%) |
Jul 07, 2023 | 97.13 | 100.23 | 97.13 | 98.44 | 32,910 | +1.67(+1.73%) |
Jul 06, 2023 | 96.43 | 97.58 | 94.13 | 96.77 | 44,633 | -1.49(-1.52%) |
Jul 05, 2023 | 99.23 | 99.77 | 97.57 | 98.26 | 44,123 | -2.22(-2.21%) |
Jul 03, 2023 | 99.59 | 100.96 | 98.73 | 100.48 | 28,632 | +0.70(+0.70%) |
Jun 30, 2023 | 103.50 | 103.50 | 97.83 | 99.78 | 46,888 | -3.72(-3.59%) |
Jun 29, 2023 | 100.46 | 104.73 | 100.46 | 103.50 | 93,966 | +4.01(+4.03%) |
Jun 28, 2023 | 98.44 | 99.76 | 96.96 | 99.49 | 52,764 | +0.95(+0.96%) |
Jun 27, 2023 | 95.10 | 99.42 | 93.04 | 98.54 | 62,660 | +3.24(+3.40%) |
Jun 26, 2023 | 94.20 | 96.22 | 94.16 | 95.30 | 44,954 | +0.72(+0.76%) |
Jun 23, 2023 | 94.61 | 95.89 | 93.07 | 94.58 | 84,437 | -1.53(-1.59%) |
Jun 22, 2023 | 93.81 | 96.11 | 92.02 | 96.11 | 61,140 | +1.90(+2.02%) |
Jun 21, 2023 | 93.90 | 95.16 | 93.47 | 94.21 | 36,889 | -0.18(-0.19%) |
Jun 20, 2023 | 94.21 | 96.42 | 93.03 | 94.39 | 55,284 | -1.01(-1.06%) |
Jun 16, 2023 | 98.00 | 98.00 | 94.60 | 95.40 | 162,757 | -2.53(-2.58%) |
Jun 15, 2023 | 96.49 | 98.31 | 95.73 | 97.93 | 40,987 | +1.33(+1.38%) |
Jun 14, 2023 | 100.58 | 100.58 | 96.06 | 96.60 | 46,307 | -3.09(-3.10%) |
Jun 13, 2023 | 96.97 | 101.17 | 96.70 | 99.69 | 52,007 | +2.40(+2.47%) |
Jun 12, 2023 | 93.20 | 97.94 | 93.20 | 97.29 | 60,392 | +4.24(+4.56%) |
Jun 09, 2023 | 96.94 | 96.94 | 92.66 | 93.05 | 27,437 | -4.14(-4.26%) |
Jun 08, 2023 | 97.94 | 98.23 | 94.17 | 97.19 | 45,873 | -0.76(-0.78%) |
Jun 07, 2023 | 93.75 | 98.19 | 93.75 | 97.95 | 68,610 | +5.93(+6.44%) |
Jun 06, 2023 | 86.99 | 92.83 | 86.99 | 92.02 | 51,911 | +5.23(+6.03%) |
Jun 05, 2023 | 87.56 | 87.56 | 84.50 | 86.79 | 42,120 | -2.16(-2.43%) |
Jun 02, 2023 | 81.58 | 89.05 | 81.52 | 88.95 | 68,160 | +8.87(+11.08%) |
Jun 01, 2023 | 81.19 | 82.00 | 79.25 | 80.08 | 61,476 | -1.45(-1.78%) |
May 31, 2023 | 87.44 | 88.69 | 81.01 | 81.53 | 83,703 | -6.81(-7.71%) |
May 30, 2023 | 86.32 | 88.57 | 83.63 | 88.34 | 58,380 | +3.39(+3.99%) |
May 26, 2023 | 88.66 | 88.66 | 82.34 | 84.95 | 122,824 | -4.41(-4.94%) |
May 25, 2023 | 82.50 | 90.56 | 81.67 | 89.36 | 106,681 | +6.66(+8.06%) |
May 24, 2023 | 73.43 | 85.62 | 70.76 | 82.70 | 460,713 | -6.61(-7.40%) |
May 23, 2023 | 86.41 | 90.95 | 86.41 | 89.31 | 67,916 | +3.01(+3.49%) |
May 22, 2023 | 87.05 | 87.11 | 85.41 | 86.30 | 33,583 | -0.13(-0.15%) |
May 19, 2023 | 88.41 | 88.41 | 84.55 | 86.43 | 62,993 | -1.84(-2.08%) |
May 18, 2023 | 87.94 | 88.80 | 86.77 | 88.27 | 51,483 | +0.34(+0.39%) |
May 17, 2023 | 84.70 | 88.10 | 83.49 | 87.93 | 77,129 | +4.42(+5.29%) |
May 16, 2023 | 81.24 | 83.89 | 79.93 | 83.51 | 73,808 | +1.02(+1.24%) |
May 15, 2023 | 83.12 | 83.21 | 81.00 | 82.49 | 87,897 | -0.56(-0.67%) |
May 12, 2023 | 88.85 | 88.96 | 80.84 | 83.05 | 84,568 | -4.95(-5.63%) |
May 11, 2023 | 85.45 | 88.52 | 84.77 | 88.00 | 66,560 | +2.41(+2.82%) |
May 10, 2023 | 85.27 | 86.58 | 83.25 | 85.59 | 77,121 | +2.30(+2.76%) |
May 09, 2023 | 83.66 | 85.78 | 82.43 | 83.29 | 88,108 | -1.33(-1.57%) |
May 08, 2023 | 82.77 | 85.48 | 78.31 | 84.62 | 77,241 | +2.16(+2.62%) |
May 05, 2023 | 77.53 | 82.80 | 76.01 | 82.46 | 89,906 | +6.70(+8.84%) |
May 04, 2023 | 77.34 | 77.34 | 74.42 | 75.76 | 42,535 | -2.01(-2.58%) |
May 03, 2023 | 78.40 | 80.26 | 77.01 | 77.77 | 40,482 | -0.41(-0.52%) |
May 02, 2023 | 78.46 | 81.98 | 76.09 | 78.18 | 38,496 | -1.17(-1.47%) |
May 01, 2023 | 80.31 | 81.83 | 79.01 | 79.35 | 40,163 | -1.04(-1.29%) |
Apr 28, 2023 | 81.34 | 82.38 | 80.17 | 80.39 | 57,054 | -1.61(-1.96%) |
Apr 27, 2023 | 79.75 | 82.26 | 77.53 | 82.00 | 60,979 | +2.87(+3.63%) |
Apr 26, 2023 | 76.52 | 79.22 | 76.30 | 79.13 | 60,628 | +2.49(+3.25%) |
Apr 25, 2023 | 77.41 | 78.36 | 76.32 | 76.64 | 79,938 | -1.77(-2.26%) |
Apr 24, 2023 | 78.98 | 79.90 | 77.46 | 78.41 | 78,426 | -0.59(-0.75%) |
Apr 21, 2023 | 80.26 | 80.70 | 78.51 | 79.00 | 87,483 | -1.70(-2.11%) |
Apr 20, 2023 | 81.26 | 83.70 | 79.11 | 80.70 | 94,640 | -1.65(-2.00%) |
Apr 19, 2023 | 81.65 | 83.06 | 80.30 | 82.35 | 93,885 | -0.34(-0.41%) |
Apr 18, 2023 | 84.66 | 85.47 | 82.04 | 82.69 | 118,709 | -1.37(-1.63%) |
Apr 17, 2023 | 85.30 | 86.20 | 82.82 | 84.06 | 63,121 | -1.94(-2.26%) |
Apr 14, 2023 | 85.61 | 87.22 | 83.94 | 86.00 | 71,229 | +1.01(+1.19%) |
Apr 13, 2023 | 83.89 | 85.58 | 82.58 | 84.99 | 66,475 | +1.07(+1.28%) |
Apr 12, 2023 | 84.36 | 84.36 | 81.20 | 83.92 | 79,045 | +0.51(+0.61%) |
Apr 11, 2023 | 79.62 | 83.45 | 79.05 | 83.41 | 64,005 | +4.01(+5.05%) |
Apr 10, 2023 | 76.62 | 80.44 | 73.80 | 79.40 | 69,618 | +2.35(+3.05%) |
Apr 06, 2023 | 75.33 | 77.87 | 74.19 | 77.05 | 59,522 | +1.56(+2.07%) |
Apr 05, 2023 | 73.96 | 75.65 | 73.96 | 75.49 | 44,866 | -1.74(-2.25%) |
Apr 04, 2023 | 78.12 | 78.80 | 76.17 | 77.23 | 52,182 | -1.47(-1.87%) |
Apr 03, 2023 | 78.88 | 79.53 | 77.62 | 78.70 | 50,709 | -0.51(-0.64%) |
Mar 31, 2023 | 76.65 | 79.34 | 75.03 | 79.21 | 61,908 | +3.33(+4.39%) |
Mar 30, 2023 | 76.21 | 77.03 | 75.50 | 75.88 | 38,013 | +0.39(+0.52%) |
Mar 29, 2023 | 77.03 | 77.06 | 74.10 | 75.49 | 56,609 | -0.24(-0.32%) |
Mar 28, 2023 | 75.44 | 78.14 | 74.90 | 75.73 | 76,776 | -0.27(-0.36%) |
Mar 27, 2023 | 75.58 | 76.72 | 73.53 | 76.00 | 60,911 | +1.61(+2.16%) |
Mar 24, 2023 | 73.84 | 74.54 | 71.05 | 74.39 | 99,353 | -0.13(-0.17%) |
Mar 23, 2023 | 74.09 | 76.23 | 73.19 | 74.52 | 67,826 | +0.81(+1.10%) |
Mar 22, 2023 | 75.07 | 75.40 | 73.48 | 73.71 | 75,194 | -0.79(-1.06%) |
Mar 21, 2023 | 73.70 | 76.47 | 72.90 | 74.50 | 80,023 | +2.80(+3.91%) |
Mar 20, 2023 | 71.63 | 73.56 | 70.50 | 71.70 | 82,535 | +0.54(+0.76%) |
Mar 17, 2023 | 74.03 | 74.60 | 70.90 | 71.16 | 191,479 | -4.23(-5.61%) |
Mar 16, 2023 | 74.34 | 77.00 | 72.81 | 75.39 | 84,029 | -0.26(-0.34%) |
Mar 15, 2023 | 73.95 | 77.28 | 73.93 | 75.65 | 110,269 | -0.66(-0.86%) |
Mar 14, 2023 | 77.91 | 79.71 | 75.47 | 76.31 | 114,956 | +1.36(+1.81%) |
Mar 13, 2023 | 79.74 | 80.30 | 74.82 | 74.95 | 122,083 | -6.99(-8.53%) |
Mar 10, 2023 | 82.95 | 82.95 | 79.92 | 81.94 | 85,925 | -1.01(-1.22%) |
Mar 09, 2023 | 84.80 | 85.35 | 82.94 | 82.95 | 64,800 | -1.59(-1.88%) |
Mar 08, 2023 | 84.18 | 84.72 | 82.82 | 84.54 | 66,083 | -0.29(-0.34%) |
Mar 07, 2023 | 84.87 | 85.56 | 83.16 | 84.83 | 81,515 | +0.54(+0.64%) |
Mar 06, 2023 | 87.67 | 87.67 | 83.50 | 84.29 | 98,868 | -3.21(-3.67%) |
Mar 03, 2023 | 84.62 | 87.72 | 83.04 | 87.50 | 68,901 | +3.98(+4.77%) |
Mar 02, 2023 | 86.28 | 87.30 | 83.29 | 83.52 | 129,048 | -3.89(-4.45%) |
Mar 01, 2023 | 84.36 | 88.31 | 82.91 | 87.41 | 101,351 | +2.45(+2.88%) |
Feb 28, 2023 | 82.52 | 85.59 | 82.29 | 84.96 | 140,762 | +2.33(+2.82%) |
Feb 27, 2023 | 85.94 | 86.77 | 81.44 | 82.63 | 85,506 | -2.30(-2.71%) |
Feb 24, 2023 | 79.54 | 85.53 | 79.50 | 84.93 | 84,769 | +3.53(+4.34%) |
Feb 23, 2023 | 78.58 | 81.47 | 76.40 | 81.40 | 96,779 | +3.39(+4.35%) |
Feb 22, 2023 | 82.13 | 87.18 | 77.39 | 78.01 | 157,935 | -9.54(-10.90%) |
Feb 21, 2023 | 92.88 | 92.88 | 86.69 | 87.55 | 118,359 | -7.04(-7.44%) |
Feb 17, 2023 | 95.59 | 97.88 | 92.38 | 94.59 | 110,288 | -0.44(-0.46%) |
Feb 16, 2023 | 92.97 | 95.82 | 92.74 | 95.03 | 94,556 | +0.51(+0.54%) |
Feb 15, 2023 | 91.40 | 94.88 | 91.15 | 94.52 | 83,997 | +2.15(+2.33%) |
Feb 14, 2023 | 91.40 | 93.25 | 89.63 | 92.37 | 97,944 | +0.44(+0.48%) |
Feb 13, 2023 | 88.01 | 93.30 | 85.98 | 91.93 | 66,111 | +3.84(+4.36%) |
Feb 10, 2023 | 89.17 | 92.26 | 87.11 | 88.09 | 114,315 | -2.19(-2.43%) |
Feb 09, 2023 | 93.33 | 93.96 | 89.83 | 90.28 | 68,982 | -1.80(-1.95%) |
Feb 08, 2023 | 92.64 | 93.67 | 91.40 | 92.08 | 51,409 | -1.92(-2.04%) |
Feb 07, 2023 | 95.44 | 95.44 | 91.02 | 94.00 | 86,740 | -1.53(-1.60%) |
Feb 06, 2023 | 94.11 | 96.77 | 93.72 | 95.53 | 84,592 | -0.24(-0.25%) |
Feb 03, 2023 | 94.48 | 97.61 | 92.55 | 95.77 | 84,606 | -0.48(-0.50%) |
Feb 02, 2023 | 91.45 | 96.42 | 91.45 | 96.25 | 85,571 | +6.41(+7.13%) |