Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 60.05 | 62.27 | 59.35 | 60.86 | 3,164,303 | -0.33(-0.54%) |
Jan 30, 2024 | 63.33 | 63.55 | 61.16 | 61.19 | 3,103,709 | -2.53(-3.97%) |
Jan 29, 2024 | 63.10 | 63.74 | 61.93 | 63.72 | 2,356,884 | +1.19(+1.90%) |
Jan 26, 2024 | 64.10 | 64.71 | 62.18 | 62.53 | 4,218,383 | -4.36(-6.52%) |
Jan 25, 2024 | 70.00 | 70.09 | 66.88 | 66.89 | 2,244,194 | -1.95(-2.83%) |
Jan 24, 2024 | 70.81 | 71.05 | 68.79 | 68.84 | 2,277,233 | -1.62(-2.30%) |
Jan 23, 2024 | 69.75 | 70.51 | 68.73 | 70.46 | 1,143,302 | +1.44(+2.09%) |
Jan 22, 2024 | 69.33 | 69.89 | 68.29 | 69.02 | 1,236,080 | +0.56(+0.82%) |
Jan 19, 2024 | 67.71 | 68.80 | 66.93 | 68.46 | 1,658,217 | +1.69(+2.53%) |
Jan 18, 2024 | 65.90 | 66.84 | 64.62 | 66.77 | 2,151,546 | +2.82(+4.41%) |
Jan 17, 2024 | 65.17 | 65.17 | 62.84 | 63.95 | 1,845,143 | -2.26(-3.41%) |
Jan 16, 2024 | 64.75 | 66.52 | 63.92 | 66.21 | 1,622,540 | +1.06(+1.63%) |
Jan 12, 2024 | 65.55 | 66.50 | 64.38 | 65.15 | 1,130,312 | +0.02(+0.03%) |
Jan 11, 2024 | 66.36 | 66.63 | 64.03 | 65.13 | 2,562,631 | -1.17(-1.76%) |
Jan 10, 2024 | 66.78 | 66.78 | 64.55 | 66.30 | 2,160,617 | -0.51(-0.76%) |
Jan 09, 2024 | 65.36 | 67.41 | 64.71 | 66.81 | 2,205,473 | +0.51(+0.77%) |
Jan 08, 2024 | 65.12 | 66.52 | 64.69 | 66.30 | 2,072,404 | +1.71(+2.65%) |
Jan 05, 2024 | 64.57 | 65.40 | 63.92 | 64.59 | 2,105,548 | -0.27(-0.42%) |
Jan 04, 2024 | 63.88 | 65.96 | 62.60 | 64.86 | 2,589,466 | -0.92(-1.40%) |
Jan 03, 2024 | 66.74 | 67.30 | 65.20 | 65.78 | 1,865,346 | -2.62(-3.83%) |
Jan 02, 2024 | 68.16 | 69.54 | 67.03 | 68.40 | 2,676,517 | -0.59(-0.86%) |
Dec 29, 2023 | 70.84 | 70.94 | 68.95 | 68.99 | 964,944 | -1.96(-2.76%) |
Dec 28, 2023 | 71.35 | 71.75 | 70.85 | 70.95 | 1,016,524 | -0.35(-0.49%) |
Dec 27, 2023 | 71.36 | 71.72 | 70.68 | 71.30 | 1,188,451 | +0.17(+0.24%) |
Dec 26, 2023 | 70.50 | 71.91 | 70.25 | 71.13 | 1,192,578 | +0.97(+1.38%) |
Dec 22, 2023 | 70.44 | 71.03 | 69.42 | 70.16 | 907,288 | -0.27(-0.38%) |
Dec 21, 2023 | 69.43 | 70.74 | 68.97 | 70.43 | 1,510,951 | +2.51(+3.70%) |
Dec 20, 2023 | 70.40 | 71.51 | 67.90 | 67.92 | 1,568,485 | -3.04(-4.28%) |
Dec 19, 2023 | 69.55 | 71.43 | 68.73 | 70.96 | 2,339,457 | +2.19(+3.18%) |
Dec 18, 2023 | 69.62 | 69.62 | 67.50 | 68.77 | 1,627,194 | -0.88(-1.26%) |
Dec 15, 2023 | 69.95 | 70.76 | 68.66 | 69.65 | 3,738,148 | +0.13(+0.19%) |
Dec 14, 2023 | 66.47 | 69.69 | 66.38 | 69.52 | 4,291,806 | +4.11(+6.28%) |
Dec 13, 2023 | 64.75 | 65.79 | 63.14 | 65.41 | 1,798,184 | +0.65(+1.00%) |
Dec 12, 2023 | 63.41 | 65.20 | 63.26 | 64.76 | 2,301,528 | +0.90(+1.41%) |
Dec 11, 2023 | 62.09 | 64.18 | 61.61 | 63.86 | 2,048,236 | +2.15(+3.48%) |
Dec 08, 2023 | 61.19 | 62.27 | 60.78 | 61.71 | 1,831,888 | +0.44(+0.72%) |
Dec 07, 2023 | 59.85 | 61.38 | 58.87 | 61.27 | 1,977,670 | +1.54(+2.58%) |
Dec 06, 2023 | 61.70 | 61.95 | 59.50 | 59.73 | 1,715,053 | -0.98(-1.61%) |
Dec 05, 2023 | 60.84 | 61.38 | 59.77 | 60.71 | 2,492,899 | -0.89(-1.44%) |
Dec 04, 2023 | 59.46 | 61.60 | 59.20 | 61.60 | 2,546,771 | +1.34(+2.22%) |
Dec 01, 2023 | 59.58 | 60.47 | 58.00 | 60.26 | 4,151,395 | +1.71(+2.92%) |
Nov 30, 2023 | 60.04 | 60.04 | 57.88 | 58.55 | 3,021,272 | -0.51(-0.86%) |
Nov 29, 2023 | 58.39 | 60.09 | 58.20 | 59.06 | 2,632,363 | +1.97(+3.45%) |
Nov 28, 2023 | 57.51 | 57.97 | 56.42 | 57.09 | 1,281,358 | -0.82(-1.42%) |
Nov 27, 2023 | 57.50 | 58.42 | 57.15 | 57.91 | 1,436,372 | -0.05(-0.09%) |
Nov 24, 2023 | 57.90 | 58.15 | 57.38 | 57.96 | 554,999 | -0.12(-0.21%) |
Nov 22, 2023 | 57.81 | 58.77 | 57.43 | 58.08 | 1,473,859 | +0.60(+1.04%) |
Nov 21, 2023 | 58.83 | 58.95 | 56.69 | 57.48 | 2,168,602 | -2.24(-3.75%) |
Nov 20, 2023 | 58.22 | 60.07 | 57.70 | 59.72 | 1,776,607 | +1.65(+2.84%) |
Nov 17, 2023 | 59.12 | 59.12 | 57.73 | 58.07 | 1,222,543 | -0.84(-1.43%) |
Nov 16, 2023 | 59.66 | 59.87 | 57.81 | 58.91 | 2,325,669 | -1.74(-2.87%) |
Nov 15, 2023 | 58.86 | 61.16 | 58.33 | 60.65 | 3,302,931 | +2.07(+3.53%) |
Nov 14, 2023 | 57.32 | 58.66 | 56.58 | 58.58 | 2,712,310 | +3.72(+6.78%) |
Nov 13, 2023 | 56.28 | 56.36 | 54.72 | 54.86 | 2,080,487 | -2.09(-3.67%) |
Nov 10, 2023 | 55.26 | 57.01 | 53.97 | 56.95 | 3,484,795 | +2.61(+4.80%) |
Nov 09, 2023 | 55.69 | 56.77 | 54.29 | 54.34 | 2,294,089 | -1.17(-2.11%) |
Nov 08, 2023 | 55.38 | 56.17 | 54.56 | 55.51 | 1,781,917 | -0.06(-0.11%) |
Nov 07, 2023 | 56.39 | 56.94 | 55.48 | 55.57 | 2,476,207 | -0.94(-1.66%) |
Nov 06, 2023 | 57.90 | 57.95 | 56.01 | 56.51 | 2,675,799 | -1.12(-1.94%) |
Nov 03, 2023 | 56.98 | 58.52 | 56.12 | 57.63 | 3,141,218 | +1.18(+2.09%) |
Nov 02, 2023 | 55.73 | 56.87 | 54.16 | 56.45 | 4,045,378 | +1.84(+3.37%) |
Nov 01, 2023 | 55.82 | 55.82 | 51.95 | 54.61 | 6,804,974 | -1.00(-1.80%) |
Oct 31, 2023 | 57.26 | 57.72 | 53.74 | 55.61 | 14,773,817 | -11.68(-17.36%) |
Oct 30, 2023 | 67.66 | 70.06 | 66.17 | 67.29 | 4,977,720 | -2.84(-4.05%) |
Oct 27, 2023 | 69.79 | 71.01 | 68.51 | 70.13 | 2,516,825 | +1.01(+1.46%) |
Oct 26, 2023 | 69.60 | 70.53 | 68.17 | 69.12 | 2,119,892 | +0.28(+0.41%) |
Oct 25, 2023 | 71.20 | 71.48 | 68.65 | 68.84 | 2,722,191 | -3.97(-5.45%) |
Oct 24, 2023 | 72.29 | 73.29 | 71.70 | 72.81 | 1,458,049 | +1.38(+1.93%) |
Oct 23, 2023 | 72.70 | 73.44 | 71.23 | 71.43 | 1,857,746 | -1.69(-2.31%) |
Oct 20, 2023 | 74.06 | 74.50 | 72.08 | 73.12 | 1,320,358 | -0.86(-1.16%) |
Oct 19, 2023 | 76.19 | 76.19 | 73.52 | 73.98 | 2,014,638 | -1.06(-1.41%) |
Oct 18, 2023 | 74.73 | 75.54 | 73.92 | 75.04 | 2,360,844 | -1.40(-1.83%) |
Oct 17, 2023 | 75.28 | 77.45 | 74.19 | 76.44 | 1,736,076 | -0.67(-0.87%) |
Oct 16, 2023 | 75.19 | 77.61 | 75.44 | 77.11 | 1,380,363 | +2.03(+2.70%) |
Oct 13, 2023 | 79.75 | 79.75 | 74.70 | 75.08 | 2,493,546 | -4.62(-5.80%) |
Oct 12, 2023 | 81.17 | 82.27 | 79.32 | 79.70 | 1,664,230 | -1.22(-1.51%) |
Oct 11, 2023 | 82.35 | 82.87 | 80.02 | 80.92 | 1,264,533 | -1.17(-1.43%) |
Oct 10, 2023 | 80.26 | 82.80 | 79.76 | 82.09 | 1,389,534 | +2.42(+3.04%) |
Oct 09, 2023 | 78.14 | 79.92 | 77.04 | 79.67 | 1,464,811 | +0.61(+0.77%) |
Oct 06, 2023 | 75.66 | 79.70 | 75.33 | 79.06 | 2,064,802 | +2.68(+3.51%) |
Oct 05, 2023 | 78.71 | 79.61 | 76.02 | 76.38 | 3,037,805 | -2.62(-3.32%) |
Oct 04, 2023 | 82.78 | 82.78 | 78.14 | 79.00 | 3,981,175 | -4.84(-5.77%) |
Oct 03, 2023 | 84.88 | 86.73 | 83.16 | 83.84 | 1,288,880 | -1.87(-2.18%) |
Oct 02, 2023 | 86.34 | 87.64 | 84.45 | 85.71 | 1,041,307 | -0.22(-0.26%) |
Sep 29, 2023 | 85.68 | 87.19 | 85.31 | 85.93 | 1,657,800 | +1.29(+1.52%) |
Sep 28, 2023 | 83.32 | 85.90 | 82.49 | 84.64 | 968,515 | +1.15(+1.38%) |
Sep 27, 2023 | 83.82 | 84.48 | 81.84 | 83.49 | 1,295,691 | +0.83(+1.00%) |
Sep 26, 2023 | 83.02 | 83.42 | 82.15 | 82.66 | 1,083,310 | -1.21(-1.44%) |
Sep 25, 2023 | 82.26 | 83.96 | 83.31 | 83.87 | 723,666 | +1.15(+1.39%) |
Sep 22, 2023 | 83.87 | 84.39 | 82.62 | 82.72 | 1,269,804 | -0.15(-0.18%) |
Sep 21, 2023 | 83.03 | 84.42 | 82.55 | 82.87 | 1,684,572 | -1.74(-2.06%) |
Sep 20, 2023 | 86.42 | 87.32 | 84.54 | 84.61 | 1,294,699 | -1.55(-1.80%) |
Sep 19, 2023 | 86.50 | 86.72 | 85.06 | 86.16 | 1,389,485 | -0.68(-0.78%) |
Sep 18, 2023 | 86.16 | 87.87 | 86.11 | 86.84 | 1,311,313 | -0.61(-0.70%) |
Sep 15, 2023 | 91.00 | 91.23 | 86.78 | 87.45 | 3,218,243 | -4.69(-5.09%) |
Sep 14, 2023 | 90.95 | 92.23 | 89.61 | 92.14 | 1,380,742 | +2.27(+2.53%) |
Sep 13, 2023 | 88.50 | 91.29 | 88.40 | 89.87 | 998,556 | +0.92(+1.03%) |
Sep 12, 2023 | 88.83 | 90.71 | 88.33 | 88.95 | 1,399,803 | -1.04(-1.16%) |
Sep 11, 2023 | 92.85 | 92.94 | 89.06 | 89.99 | 1,230,180 | -1.67(-1.82%) |
Sep 08, 2023 | 92.32 | 92.89 | 91.12 | 91.66 | 1,167,233 | -0.78(-0.84%) |
Sep 07, 2023 | 93.40 | 93.40 | 90.50 | 92.44 | 1,663,332 | -3.43(-3.58%) |
Sep 06, 2023 | 95.67 | 97.43 | 94.29 | 95.87 | 1,108,839 | +0.23(+0.24%) |
Sep 05, 2023 | 96.56 | 96.71 | 94.07 | 95.64 | 1,069,051 | -1.38(-1.42%) |
Sep 01, 2023 | 97.50 | 98.00 | 96.46 | 97.02 | 1,128,176 | -0.24(-0.25%) |
Aug 31, 2023 | 94.99 | 98.30 | 94.97 | 97.26 | 2,013,761 | +2.36(+2.49%) |
Aug 30, 2023 | 94.00 | 95.82 | 93.77 | 94.90 | 978,348 | +0.55(+0.58%) |
Aug 29, 2023 | 89.58 | 95.03 | 88.87 | 94.35 | 1,145,983 | +3.94(+4.36%) |
Aug 28, 2023 | 89.35 | 91.00 | 89.35 | 90.41 | 851,968 | +1.87(+2.11%) |
Aug 25, 2023 | 89.74 | 90.04 | 85.28 | 88.54 | 1,744,112 | -1.38(-1.53%) |
Aug 24, 2023 | 97.00 | 97.19 | 89.76 | 89.92 | 2,956,557 | -5.41(-5.68%) |
Aug 23, 2023 | 89.93 | 96.10 | 89.93 | 95.33 | 1,877,221 | +4.25(+4.67%) |
Aug 22, 2023 | 92.63 | 93.13 | 90.58 | 91.08 | 1,198,132 | -0.11(-0.12%) |
Aug 21, 2023 | 87.75 | 91.50 | 87.67 | 91.19 | 1,660,195 | +3.71(+4.24%) |
Aug 18, 2023 | 85.90 | 87.91 | 85.43 | 87.48 | 1,342,002 | +0.91(+1.05%) |
Aug 17, 2023 | 87.07 | 87.44 | 86.16 | 86.57 | 1,481,235 | -0.42(-0.48%) |
Aug 16, 2023 | 87.88 | 88.65 | 86.64 | 86.99 | 1,407,564 | -0.52(-0.59%) |
Aug 15, 2023 | 87.62 | 87.78 | 86.51 | 87.51 | 1,130,271 | -0.82(-0.93%) |
Aug 14, 2023 | 85.05 | 88.42 | 84.46 | 88.33 | 1,483,082 | +2.93(+3.43%) |
Aug 11, 2023 | 86.26 | 87.35 | 84.81 | 85.40 | 1,350,083 | -2.25(-2.57%) |
Aug 10, 2023 | 90.49 | 91.95 | 87.45 | 87.65 | 2,227,962 | -2.66(-2.95%) |
Aug 09, 2023 | 91.13 | 91.32 | 89.00 | 90.31 | 1,397,037 | -0.79(-0.87%) |
Aug 08, 2023 | 91.76 | 91.76 | 89.00 | 91.10 | 1,533,707 | -2.07(-2.22%) |
Aug 07, 2023 | 93.63 | 93.98 | 91.61 | 93.17 | 1,064,486 | +0.49(+0.53%) |
Aug 04, 2023 | 90.50 | 94.09 | 90.04 | 92.68 | 1,728,710 | +1.69(+1.86%) |
Aug 03, 2023 | 90.53 | 92.07 | 90.02 | 90.99 | 1,346,879 | -0.17(-0.19%) |
Aug 02, 2023 | 91.84 | 92.19 | 89.46 | 91.16 | 3,090,457 | -1.82(-1.96%) |
Aug 01, 2023 | 89.07 | 93.47 | 85.67 | 92.98 | 3,389,587 | +2.04(+2.24%) |
Jul 31, 2023 | 91.07 | 91.55 | 89.43 | 90.94 | 2,077,652 | -0.01(-0.01%) |
Jul 28, 2023 | 90.81 | 91.26 | 89.02 | 90.95 | 1,939,044 | +1.70(+1.90%) |
Jul 27, 2023 | 87.44 | 90.61 | 87.36 | 89.25 | 3,234,724 | +4.24(+4.99%) |
Jul 26, 2023 | 87.81 | 88.14 | 84.70 | 85.01 | 1,764,648 | -4.41(-4.93%) |
Jul 25, 2023 | 87.15 | 90.00 | 87.15 | 89.42 | 1,451,681 | +2.95(+3.41%) |
Jul 24, 2023 | 87.12 | 88.53 | 86.10 | 86.47 | 1,071,118 | -0.98(-1.12%) |
Jul 21, 2023 | 87.27 | 87.92 | 86.37 | 87.45 | 1,708,730 | +1.42(+1.65%) |
Jul 20, 2023 | 91.74 | 91.74 | 85.86 | 86.03 | 2,670,178 | -7.25(-7.77%) |
Jul 19, 2023 | 96.75 | 97.48 | 93.03 | 93.28 | 1,513,073 | -3.51(-3.63%) |
Jul 18, 2023 | 95.73 | 98.18 | 94.67 | 96.79 | 1,577,766 | +0.34(+0.35%) |
Jul 17, 2023 | 92.15 | 97.23 | 91.67 | 96.45 | 1,694,918 | +4.30(+4.67%) |
Jul 14, 2023 | 96.01 | 96.60 | 91.42 | 92.15 | 1,710,629 | -3.78(-3.94%) |
Jul 13, 2023 | 96.48 | 96.77 | 93.93 | 95.93 | 1,887,575 | +0.38(+0.40%) |
Jul 12, 2023 | 95.86 | 96.14 | 93.91 | 95.55 | 1,272,602 | +1.94(+2.07%) |
Jul 11, 2023 | 95.38 | 95.91 | 90.77 | 93.61 | 1,459,979 | -1.63(-1.71%) |
Jul 10, 2023 | 91.66 | 95.50 | 91.65 | 95.24 | 1,483,291 | +3.59(+3.92%) |
Jul 07, 2023 | 92.16 | 93.84 | 91.53 | 91.65 | 948,501 | -0.11(-0.12%) |
Jul 06, 2023 | 91.62 | 91.82 | 90.07 | 91.76 | 1,567,124 | -1.55(-1.66%) |
Jul 05, 2023 | 94.57 | 95.44 | 93.31 | 93.31 | 1,615,688 | -1.78(-1.87%) |
Jul 03, 2023 | 96.32 | 97.27 | 94.02 | 95.09 | 908,746 | -0.98(-1.02%) |
Jun 30, 2023 | 94.30 | 96.91 | 93.36 | 96.07 | 2,003,644 | +3.00(+3.22%) |
Jun 29, 2023 | 92.43 | 93.83 | 91.52 | 93.07 | 1,609,947 | +1.39(+1.52%) |
Jun 28, 2023 | 89.01 | 92.39 | 88.72 | 91.68 | 1,722,051 | +0.69(+0.76%) |
Jun 27, 2023 | 86.69 | 91.07 | 85.97 | 90.99 | 1,432,606 | +4.71(+5.46%) |
Jun 26, 2023 | 85.58 | 88.27 | 85.58 | 86.28 | 1,400,734 | +0.93(+1.09%) |
Jun 23, 2023 | 86.64 | 87.38 | 85.13 | 85.35 | 1,852,497 | -2.95(-3.34%) |
Jun 22, 2023 | 84.65 | 88.38 | 83.66 | 88.30 | 1,823,864 | +3.06(+3.59%) |
Jun 21, 2023 | 86.57 | 87.60 | 85.17 | 85.24 | 1,343,333 | -2.03(-2.33%) |
Jun 20, 2023 | 87.65 | 90.19 | 86.42 | 87.27 | 1,555,857 | -1.39(-1.57%) |
Jun 16, 2023 | 91.12 | 91.13 | 87.86 | 88.66 | 2,997,611 | -0.97(-1.08%) |
Jun 15, 2023 | 90.45 | 91.56 | 89.30 | 89.63 | 1,633,055 | -2.44(-2.65%) |
Jun 14, 2023 | 90.13 | 92.51 | 89.73 | 92.07 | 1,658,035 | +1.26(+1.39%) |
Jun 13, 2023 | 89.28 | 94.25 | 89.12 | 90.81 | 3,431,885 | +3.61(+4.14%) |
Jun 12, 2023 | 82.27 | 87.31 | 81.88 | 87.20 | 2,789,881 | +6.65(+8.26%) |
Jun 09, 2023 | 81.95 | 82.63 | 80.08 | 80.55 | 1,505,837 | -0.60(-0.74%) |
Jun 08, 2023 | 82.10 | 82.32 | 80.11 | 81.15 | 1,112,484 | -0.10(-0.12%) |
Jun 07, 2023 | 81.47 | 83.61 | 80.87 | 81.25 | 1,895,449 | +0.30(+0.37%) |
Jun 06, 2023 | 77.60 | 81.10 | 77.50 | 80.95 | 2,022,709 | +2.33(+2.96%) |
Jun 05, 2023 | 79.00 | 79.41 | 76.91 | 78.62 | 2,755,294 | -0.93(-1.17%) |
Jun 02, 2023 | 84.00 | 84.60 | 78.64 | 79.55 | 3,450,747 | -3.54(-4.26%) |
Jun 01, 2023 | 81.87 | 83.85 | 80.38 | 83.09 | 1,961,582 | +1.78(+2.19%) |
May 31, 2023 | 82.67 | 84.10 | 80.86 | 81.31 | 10,137,724 | -3.12(-3.70%) |
May 30, 2023 | 86.10 | 87.42 | 82.76 | 84.43 | 4,153,929 | +1.30(+1.56%) |
May 26, 2023 | 78.00 | 84.06 | 77.91 | 83.13 | 3,784,171 | +5.97(+7.74%) |
May 25, 2023 | 75.26 | 78.20 | 75.26 | 77.16 | 4,372,214 | +1.11(+1.46%) |
May 24, 2023 | 78.00 | 78.41 | 75.16 | 76.05 | 3,865,848 | -4.51(-5.60%) |
May 23, 2023 | 82.88 | 83.05 | 80.27 | 80.56 | 2,881,108 | -3.43(-4.08%) |
May 22, 2023 | 82.99 | 85.24 | 82.80 | 83.99 | 1,529,188 | +0.62(+0.74%) |
May 19, 2023 | 84.68 | 84.85 | 82.15 | 83.37 | 2,191,593 | -1.28(-1.51%) |
May 18, 2023 | 82.26 | 84.80 | 81.56 | 84.65 | 2,375,543 | +2.93(+3.59%) |
May 17, 2023 | 82.78 | 83.46 | 80.01 | 81.72 | 2,912,310 | -0.73(-0.89%) |
May 16, 2023 | 84.00 | 85.01 | 82.16 | 82.45 | 2,660,963 | -1.51(-1.80%) |
May 15, 2023 | 81.61 | 84.18 | 81.06 | 83.96 | 2,711,014 | +2.35(+2.88%) |
May 12, 2023 | 81.39 | 82.34 | 80.27 | 81.61 | 3,263,696 | +0.66(+0.82%) |
May 11, 2023 | 83.20 | 83.54 | 78.39 | 80.95 | 3,831,392 | -2.67(-3.19%) |
May 10, 2023 | 83.26 | 84.65 | 82.64 | 83.62 | 2,047,511 | +2.45(+3.02%) |
May 09, 2023 | 83.53 | 83.81 | 81.37 | 81.17 | 1,944,947 | -3.41(-4.04%) |
May 08, 2023 | 84.60 | 84.81 | 82.51 | 84.58 | 2,473,142 | +0.24(+0.28%) |
May 05, 2023 | 82.24 | 84.85 | 80.70 | 84.34 | 1,547,105 | +2.81(+3.45%) |
May 04, 2023 | 82.02 | 83.01 | 80.92 | 81.53 | 1,313,221 | -0.62(-0.75%) |
May 03, 2023 | 83.03 | 84.46 | 81.63 | 82.15 | 2,217,319 | -1.53(-1.83%) |
May 02, 2023 | 85.06 | 85.65 | 80.00 | 83.68 | 4,270,596 | +2.04(+2.50%) |
May 01, 2023 | 80.47 | 82.31 | 79.92 | 81.64 | 2,609,056 | +1.94(+2.43%) |
Apr 28, 2023 | 78.74 | 79.98 | 77.75 | 79.70 | 3,200,950 | +0.38(+0.48%) |
Apr 27, 2023 | 85.08 | 85.08 | 75.86 | 79.32 | 4,392,397 | -6.48(-7.55%) |
Apr 26, 2023 | 86.54 | 87.23 | 85.21 | 85.80 | 1,857,905 | +0.62(+0.73%) |
Apr 25, 2023 | 89.54 | 90.03 | 85.01 | 85.18 | 2,698,362 | -5.29(-5.85%) |
Apr 24, 2023 | 90.57 | 91.86 | 89.61 | 90.47 | 1,199,237 | +0.07(+0.08%) |
Apr 21, 2023 | 90.31 | 90.77 | 88.50 | 90.40 | 1,028,929 | -0.35(-0.39%) |
Apr 20, 2023 | 90.82 | 93.20 | 90.33 | 90.75 | 1,451,577 | -1.36(-1.48%) |
Apr 19, 2023 | 93.72 | 94.11 | 91.68 | 92.11 | 1,242,980 | -2.50(-2.64%) |
Apr 18, 2023 | 94.88 | 96.17 | 93.48 | 94.61 | 1,114,050 | +0.94(+1.00%) |
Apr 17, 2023 | 91.25 | 93.79 | 91.19 | 93.67 | 1,021,464 | +1.26(+1.36%) |
Apr 14, 2023 | 92.29 | 93.56 | 91.26 | 92.41 | 711,390 | +0.08(+0.09%) |
Apr 13, 2023 | 91.05 | 92.73 | 90.06 | 92.33 | 939,384 | +1.93(+2.13%) |
Apr 12, 2023 | 93.18 | 93.41 | 90.37 | 90.40 | 1,053,428 | -1.55(-1.69%) |
Apr 11, 2023 | 92.93 | 93.97 | 91.65 | 91.95 | 1,494,065 | +0.51(+0.56%) |
Apr 10, 2023 | 88.67 | 91.76 | 87.76 | 91.44 | 1,541,204 | +2.28(+2.56%) |
Apr 06, 2023 | 90.11 | 90.73 | 88.80 | 89.16 | 1,596,237 | -1.96(-2.15%) |
Apr 05, 2023 | 91.28 | 92.37 | 89.27 | 91.12 | 1,333,521 | -1.90(-2.04%) |
Apr 04, 2023 | 95.26 | 95.39 | 92.09 | 93.02 | 1,328,527 | -2.43(-2.55%) |
Apr 03, 2023 | 94.81 | 95.54 | 92.91 | 95.45 | 1,512,849 | -0.05(-0.05%) |
Mar 31, 2023 | 93.92 | 95.73 | 93.39 | 95.50 | 1,095,183 | +1.00(+1.06%) |
Mar 30, 2023 | 94.53 | 95.17 | 93.17 | 94.50 | 1,211,197 | +0.90(+0.96%) |
Mar 29, 2023 | 91.14 | 94.41 | 90.51 | 93.60 | 2,418,172 | +3.93(+4.38%) |
Mar 28, 2023 | 90.18 | 90.61 | 87.85 | 89.67 | 1,452,848 | -0.77(-0.85%) |
Mar 27, 2023 | 91.26 | 92.09 | 89.31 | 90.44 | 1,511,421 | -0.34(-0.37%) |
Mar 24, 2023 | 92.89 | 93.26 | 89.12 | 90.78 | 1,863,155 | -3.31(-3.52%) |
Mar 23, 2023 | 93.71 | 96.77 | 92.13 | 94.09 | 1,886,684 | +2.48(+2.71%) |
Mar 22, 2023 | 93.08 | 95.17 | 91.52 | 91.61 | 1,678,642 | -1.42(-1.53%) |
Mar 21, 2023 | 93.37 | 94.17 | 90.54 | 93.03 | 1,909,618 | +0.97(+1.05%) |
Mar 20, 2023 | 90.17 | 92.17 | 88.79 | 92.07 | 1,404,760 | +2.61(+2.92%) |
Mar 17, 2023 | 93.02 | 93.47 | 89.09 | 89.46 | 2,229,141 | -3.28(-3.54%) |
Mar 16, 2023 | 88.78 | 94.38 | 87.70 | 92.74 | 2,332,286 | +3.35(+3.75%) |
Mar 15, 2023 | 91.00 | 91.85 | 86.79 | 89.39 | 2,048,938 | -3.09(-3.34%) |
Mar 14, 2023 | 89.95 | 93.91 | 89.71 | 92.48 | 2,824,448 | +4.42(+5.02%) |
Mar 13, 2023 | 85.34 | 89.36 | 85.07 | 88.06 | 1,942,222 | +1.49(+1.72%) |
Mar 10, 2023 | 89.74 | 90.03 | 85.62 | 86.57 | 1,124,706 | -2.46(-2.76%) |
Mar 09, 2023 | 90.80 | 93.35 | 88.92 | 89.03 | 1,876,287 | -2.14(-2.35%) |
Mar 08, 2023 | 88.26 | 91.30 | 88.26 | 91.17 | 1,091,766 | +3.16(+3.59%) |
Mar 07, 2023 | 88.65 | 89.87 | 87.41 | 88.01 | 997,501 | -0.47(-0.53%) |
Mar 06, 2023 | 89.05 | 91.07 | 87.91 | 88.48 | 1,313,046 | -0.13(-0.15%) |
Mar 03, 2023 | 87.03 | 88.97 | 86.45 | 88.61 | 1,329,212 | +1.92(+2.21%) |
Mar 02, 2023 | 83.60 | 87.13 | 83.00 | 86.69 | 1,165,869 | +1.12(+1.31%) |
Mar 01, 2023 | 85.58 | 86.19 | 84.92 | 85.57 | 860,618 | +0.61(+0.72%) |
Feb 28, 2023 | 83.28 | 86.81 | 83.20 | 84.96 | 1,741,352 | +1.31(+1.57%) |
Feb 27, 2023 | 85.30 | 85.30 | 83.42 | 83.65 | 853,921 | +1.05(+1.27%) |
Feb 24, 2023 | 83.45 | 83.71 | 82.18 | 82.60 | 1,458,089 | -2.26(-2.66%) |
Feb 23, 2023 | 85.24 | 85.45 | 81.95 | 84.86 | 2,132,739 | +2.47(+3.00%) |
Feb 22, 2023 | 83.36 | 84.18 | 81.80 | 82.39 | 1,867,117 | -0.24(-0.29%) |
Feb 21, 2023 | 85.67 | 86.51 | 82.16 | 82.63 | 2,657,105 | -4.47(-5.13%) |
Feb 17, 2023 | 88.66 | 90.11 | 86.30 | 87.10 | 2,358,141 | -2.55(-2.84%) |
Feb 16, 2023 | 90.21 | 91.63 | 89.25 | 89.65 | 2,173,518 | -2.78(-3.01%) |
Feb 15, 2023 | 88.86 | 92.55 | 88.47 | 92.43 | 2,299,748 | +3.16(+3.54%) |
Feb 14, 2023 | 82.77 | 90.45 | 82.70 | 89.27 | 3,694,063 | +6.57(+7.94%) |
Feb 13, 2023 | 81.49 | 83.05 | 80.54 | 82.70 | 2,121,941 | +1.64(+2.02%) |
Feb 10, 2023 | 81.10 | 81.99 | 80.24 | 81.06 | 1,403,317 | -1.53(-1.85%) |
Feb 09, 2023 | 83.18 | 84.75 | 81.86 | 82.59 | 2,043,448 | +1.18(+1.45%) |
Feb 08, 2023 | 81.24 | 83.32 | 81.07 | 81.41 | 984,058 | -0.70(-0.85%) |
Feb 07, 2023 | 78.72 | 82.75 | 78.50 | 82.11 | 1,330,022 | +3.73(+4.76%) |
Feb 06, 2023 | 78.33 | 80.37 | 78.05 | 78.38 | 1,525,925 | -1.15(-1.45%) |
Feb 03, 2023 | 79.87 | 82.77 | 79.04 | 79.53 | 2,942,808 | -2.43(-2.96%) |
Feb 02, 2023 | 81.18 | 82.87 | 80.61 | 81.96 | 4,851,390 | +1.22(+1.51%) |