Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 101.49 | 106.01 | 100.78 | 104.23 | 196,686 | +3.81(+3.79%) |
Nov 29, 2023 | 101.80 | 103.31 | 100.29 | 100.42 | 160,137 | -0.47(-0.47%) |
Nov 28, 2023 | 100.66 | 101.53 | 99.00 | 100.89 | 160,435 | +0.23(+0.23%) |
Nov 27, 2023 | 104.79 | 104.84 | 99.72 | 100.66 | 247,066 | -2.21(-2.15%) |
Nov 24, 2023 | 102.92 | 104.01 | 101.66 | 102.87 | 135,074 | +0.85(+0.83%) |
Nov 22, 2023 | 102.54 | 103.00 | 100.31 | 102.02 | 240,182 | +0.77(+0.76%) |
Nov 21, 2023 | 103.53 | 104.57 | 101.24 | 101.25 | 188,292 | -3.53(-3.37%) |
Nov 20, 2023 | 105.84 | 107.52 | 103.97 | 104.78 | 298,739 | +0.62(+0.60%) |
Nov 17, 2023 | 98.60 | 104.50 | 97.30 | 104.16 | 414,168 | +5.82(+5.92%) |
Nov 16, 2023 | 99.94 | 101.31 | 96.73 | 98.34 | 277,718 | -1.22(-1.23%) |
Nov 15, 2023 | 102.59 | 103.72 | 99.02 | 99.56 | 331,115 | -3.23(-3.14%) |
Nov 14, 2023 | 102.47 | 105.19 | 101.92 | 102.79 | 344,193 | +3.11(+3.12%) |
Nov 13, 2023 | 97.98 | 100.50 | 95.02 | 99.68 | 321,787 | +1.12(+1.14%) |
Nov 10, 2023 | 96.21 | 99.04 | 93.95 | 98.56 | 415,655 | +2.56(+2.67%) |
Nov 09, 2023 | 102.64 | 102.64 | 95.87 | 96.00 | 734,046 | -6.25(-6.11%) |
Nov 08, 2023 | 108.83 | 108.83 | 101.52 | 102.25 | 440,466 | -6.80(-6.24%) |
Nov 07, 2023 | 104.80 | 109.70 | 103.64 | 109.05 | 517,356 | +5.28(+5.09%) |
Nov 06, 2023 | 112.00 | 114.77 | 98.01 | 103.77 | 1,464,866 | -18.38(-15.05%) |
Nov 03, 2023 | 119.36 | 124.09 | 119.34 | 122.15 | 400,986 | +3.10(+2.60%) |
Nov 02, 2023 | 120.16 | 120.16 | 112.01 | 119.05 | 341,783 | -0.26(-0.22%) |
Nov 01, 2023 | 116.76 | 119.99 | 114.44 | 119.31 | 202,058 | +2.44(+2.09%) |
Oct 31, 2023 | 115.55 | 117.57 | 113.84 | 116.87 | 255,075 | +0.50(+0.43%) |
Oct 30, 2023 | 113.65 | 117.79 | 113.00 | 116.37 | 218,271 | +2.22(+1.94%) |
Oct 27, 2023 | 118.75 | 119.28 | 113.83 | 114.15 | 312,631 | -3.86(-3.27%) |
Oct 26, 2023 | 115.25 | 118.19 | 113.85 | 118.01 | 278,221 | +3.10(+2.70%) |
Oct 25, 2023 | 115.78 | 116.28 | 112.84 | 114.91 | 289,032 | -2.14(-1.83%) |
Oct 24, 2023 | 114.85 | 117.59 | 113.75 | 117.05 | 199,798 | +4.69(+4.17%) |
Oct 23, 2023 | 108.79 | 113.26 | 108.67 | 112.36 | 262,043 | +3.40(+3.12%) |
Oct 20, 2023 | 110.80 | 110.99 | 108.47 | 108.96 | 226,155 | -1.04(-0.95%) |
Oct 19, 2023 | 113.56 | 113.56 | 109.87 | 110.00 | 427,243 | -2.93(-2.59%) |
Oct 18, 2023 | 114.34 | 115.25 | 112.33 | 112.93 | 141,829 | -2.97(-2.56%) |
Oct 17, 2023 | 113.20 | 116.98 | 113.20 | 115.90 | 201,493 | +1.90(+1.67%) |
Oct 16, 2023 | 114.87 | 114.97 | 111.26 | 114.00 | 190,385 | +0.22(+0.19%) |
Oct 13, 2023 | 112.18 | 113.86 | 110.40 | 113.78 | 205,404 | +2.93(+2.64%) |
Oct 12, 2023 | 114.60 | 114.60 | 109.50 | 110.85 | 195,603 | -2.15(-1.90%) |
Oct 11, 2023 | 118.02 | 118.69 | 112.38 | 113.00 | 172,149 | -5.05(-4.28%) |
Oct 10, 2023 | 117.26 | 118.47 | 115.87 | 118.05 | 198,196 | +0.94(+0.80%) |
Oct 09, 2023 | 114.44 | 117.21 | 112.14 | 117.11 | 260,451 | +2.05(+1.78%) |
Oct 06, 2023 | 113.71 | 115.17 | 112.55 | 115.06 | 185,813 | +0.34(+0.30%) |
Oct 05, 2023 | 110.04 | 114.85 | 110.04 | 114.72 | 166,209 | +4.09(+3.70%) |
Oct 04, 2023 | 111.79 | 111.82 | 110.08 | 110.63 | 156,517 | -1.36(-1.21%) |
Oct 03, 2023 | 110.33 | 112.63 | 110.12 | 111.99 | 266,677 | +0.42(+0.38%) |
Oct 02, 2023 | 115.95 | 115.95 | 111.12 | 111.57 | 221,639 | -4.43(-3.82%) |
Sep 29, 2023 | 118.04 | 118.04 | 114.84 | 116.00 | 195,266 | -1.90(-1.61%) |
Sep 28, 2023 | 115.30 | 118.04 | 113.65 | 117.90 | 186,271 | +2.22(+1.92%) |
Sep 27, 2023 | 116.25 | 116.90 | 114.33 | 115.68 | 202,600 | +0.33(+0.29%) |
Sep 26, 2023 | 113.17 | 117.42 | 113.17 | 115.35 | 251,140 | +2.36(+2.09%) |
Sep 25, 2023 | 114.28 | 115.15 | 112.31 | 112.99 | 353,720 | -2.15(-1.87%) |
Sep 22, 2023 | 118.83 | 119.11 | 114.87 | 115.14 | 273,084 | -3.63(-3.06%) |
Sep 21, 2023 | 115.08 | 119.98 | 114.41 | 118.77 | 356,018 | +1.93(+1.65%) |
Sep 20, 2023 | 121.16 | 123.02 | 116.41 | 116.84 | 352,170 | -4.30(-3.55%) |
Sep 19, 2023 | 118.74 | 121.92 | 118.74 | 121.14 | 355,194 | +2.63(+2.22%) |
Sep 18, 2023 | 119.29 | 120.19 | 117.21 | 118.51 | 364,636 | -1.66(-1.38%) |
Sep 15, 2023 | 119.26 | 121.93 | 117.74 | 120.17 | 886,019 | +1.17(+0.98%) |
Sep 14, 2023 | 123.91 | 125.36 | 118.92 | 119.00 | 573,775 | -4.40(-3.57%) |
Sep 13, 2023 | 127.33 | 129.50 | 123.28 | 123.40 | 492,114 | -3.94(-3.09%) |
Sep 12, 2023 | 128.07 | 132.68 | 126.75 | 127.34 | 263,803 | -1.10(-0.86%) |
Sep 11, 2023 | 124.97 | 129.68 | 123.93 | 128.44 | 293,686 | +4.40(+3.55%) |
Sep 08, 2023 | 121.18 | 125.39 | 121.03 | 124.04 | 154,661 | +2.85(+2.35%) |
Sep 07, 2023 | 125.02 | 127.77 | 120.95 | 121.19 | 262,321 | -2.81(-2.27%) |
Sep 06, 2023 | 124.54 | 125.36 | 122.10 | 124.00 | 217,857 | -0.08(-0.06%) |
Sep 05, 2023 | 126.76 | 129.23 | 122.95 | 124.08 | 282,959 | -2.17(-1.72%) |
Sep 01, 2023 | 124.91 | 126.74 | 124.72 | 126.25 | 178,880 | +1.77(+1.42%) |
Aug 31, 2023 | 127.49 | 129.77 | 124.05 | 124.48 | 344,440 | -3.04(-2.38%) |
Aug 30, 2023 | 125.94 | 127.70 | 124.40 | 127.52 | 226,427 | +1.84(+1.46%) |
Aug 29, 2023 | 125.04 | 127.10 | 123.41 | 125.68 | 98,330 | +0.53(+0.42%) |
Aug 28, 2023 | 126.40 | 127.76 | 124.92 | 125.15 | 166,882 | -0.95(-0.75%) |
Aug 25, 2023 | 124.06 | 126.19 | 121.05 | 126.10 | 182,220 | +1.94(+1.56%) |
Aug 24, 2023 | 126.99 | 128.40 | 123.75 | 124.16 | 223,662 | -2.52(-1.99%) |
Aug 23, 2023 | 125.15 | 127.47 | 124.26 | 126.68 | 167,738 | +1.80(+1.44%) |
Aug 22, 2023 | 125.67 | 125.89 | 121.30 | 124.88 | 207,558 | -0.69(-0.55%) |
Aug 21, 2023 | 119.52 | 126.12 | 117.66 | 125.57 | 272,307 | +6.17(+5.17%) |
Aug 18, 2023 | 116.70 | 119.93 | 116.70 | 119.40 | 206,360 | +1.60(+1.36%) |
Aug 17, 2023 | 122.00 | 122.00 | 117.55 | 117.80 | 173,912 | -4.20(-3.44%) |
Aug 16, 2023 | 121.75 | 123.09 | 119.60 | 122.00 | 370,832 | +0.04(+0.03%) |
Aug 15, 2023 | 119.55 | 123.00 | 119.53 | 121.96 | 184,176 | +1.72(+1.43%) |
Aug 14, 2023 | 118.23 | 121.16 | 116.39 | 120.24 | 285,867 | +1.29(+1.08%) |
Aug 11, 2023 | 120.13 | 122.22 | 117.82 | 118.95 | 170,763 | -1.82(-1.51%) |
Aug 10, 2023 | 118.20 | 124.75 | 118.03 | 120.77 | 332,236 | +2.25(+1.90%) |
Aug 09, 2023 | 115.75 | 119.79 | 115.21 | 118.52 | 396,404 | +2.63(+2.27%) |
Aug 08, 2023 | 109.13 | 116.74 | 109.12 | 115.89 | 478,688 | +7.38(+6.80%) |
Aug 07, 2023 | 115.00 | 115.15 | 106.92 | 108.51 | 1,128,019 | -15.69(-12.63%) |
Aug 04, 2023 | 124.35 | 127.08 | 123.90 | 124.20 | 136,287 | -0.38(-0.31%) |
Aug 03, 2023 | 126.02 | 126.94 | 124.48 | 124.58 | 120,337 | -1.70(-1.35%) |
Aug 02, 2023 | 129.21 | 130.95 | 126.20 | 126.28 | 166,112 | -3.94(-3.03%) |
Aug 01, 2023 | 129.10 | 130.89 | 128.12 | 130.22 | 225,154 | +1.12(+0.87%) |
Jul 31, 2023 | 126.48 | 129.25 | 125.31 | 129.10 | 141,534 | +2.78(+2.20%) |
Jul 28, 2023 | 122.63 | 126.57 | 122.36 | 126.32 | 144,192 | +5.06(+4.17%) |
Jul 27, 2023 | 122.12 | 124.79 | 119.88 | 121.26 | 203,437 | +0.35(+0.29%) |
Jul 26, 2023 | 118.61 | 121.98 | 118.44 | 120.91 | 181,923 | +1.86(+1.56%) |
Jul 25, 2023 | 116.41 | 120.00 | 116.22 | 119.05 | 211,262 | +2.47(+2.12%) |
Jul 24, 2023 | 120.40 | 121.58 | 113.96 | 116.58 | 380,683 | -3.73(-3.10%) |
Jul 21, 2023 | 124.03 | 124.88 | 120.06 | 120.31 | 267,195 | -2.94(-2.39%) |
Jul 20, 2023 | 125.91 | 127.58 | 122.60 | 123.25 | 273,267 | -2.86(-2.27%) |
Jul 19, 2023 | 128.99 | 129.17 | 125.93 | 126.11 | 172,118 | -2.75(-2.13%) |
Jul 18, 2023 | 128.16 | 129.06 | 127.20 | 128.86 | 178,868 | +0.98(+0.77%) |
Jul 17, 2023 | 125.00 | 128.48 | 122.95 | 127.88 | 206,324 | +1.61(+1.28%) |
Jul 14, 2023 | 125.52 | 127.17 | 123.43 | 126.27 | 196,707 | +0.86(+0.69%) |
Jul 13, 2023 | 125.10 | 127.16 | 124.66 | 125.41 | 157,539 | +0.54(+0.43%) |
Jul 12, 2023 | 124.21 | 126.07 | 122.44 | 124.87 | 193,943 | +2.13(+1.74%) |
Jul 11, 2023 | 122.86 | 123.00 | 119.72 | 122.74 | 145,733 | -0.61(-0.49%) |
Jul 10, 2023 | 120.69 | 124.06 | 120.69 | 123.35 | 171,182 | +2.70(+2.24%) |
Jul 07, 2023 | 121.27 | 123.20 | 120.31 | 120.65 | 179,377 | -0.69(-0.57%) |
Jul 06, 2023 | 117.81 | 122.59 | 116.54 | 121.34 | 214,450 | +2.05(+1.72%) |
Jul 05, 2023 | 117.24 | 120.43 | 116.75 | 119.29 | 260,296 | +2.40(+2.05%) |
Jul 03, 2023 | 115.27 | 117.66 | 115.20 | 116.89 | 85,093 | -0.51(-0.43%) |
Jun 30, 2023 | 117.49 | 121.40 | 116.23 | 117.40 | 238,788 | +1.73(+1.50%) |
Jun 29, 2023 | 118.38 | 119.98 | 115.40 | 115.67 | 257,968 | -1.57(-1.34%) |
Jun 28, 2023 | 115.61 | 117.58 | 115.47 | 117.24 | 249,766 | +1.86(+1.61%) |
Jun 27, 2023 | 116.15 | 116.18 | 113.64 | 115.38 | 303,296 | -0.58(-0.50%) |
Jun 26, 2023 | 119.50 | 120.29 | 114.52 | 115.96 | 268,481 | -3.54(-2.96%) |
Jun 23, 2023 | 118.88 | 120.44 | 117.11 | 119.50 | 745,176 | -0.45(-0.38%) |
Jun 22, 2023 | 119.97 | 121.54 | 118.68 | 119.95 | 219,334 | -0.05(-0.04%) |
Jun 21, 2023 | 123.91 | 124.12 | 119.82 | 120.00 | 332,861 | -4.77(-3.82%) |
Jun 20, 2023 | 122.42 | 125.75 | 120.70 | 124.77 | 453,181 | +3.33(+2.74%) |
Jun 16, 2023 | 126.14 | 128.21 | 120.71 | 121.44 | 727,426 | -3.27(-2.62%) |
Jun 15, 2023 | 129.05 | 129.05 | 124.19 | 124.71 | 348,628 | -4.67(-3.61%) |
Jun 14, 2023 | 129.77 | 131.80 | 128.35 | 129.38 | 301,442 | -0.94(-0.72%) |
Jun 13, 2023 | 128.06 | 131.54 | 127.62 | 130.32 | 236,720 | +1.07(+0.83%) |
Jun 12, 2023 | 129.10 | 130.00 | 125.20 | 129.25 | 211,577 | +0.33(+0.26%) |
Jun 09, 2023 | 127.72 | 129.74 | 126.30 | 128.92 | 274,205 | +0.92(+0.72%) |
Jun 08, 2023 | 127.46 | 129.48 | 125.41 | 128.00 | 331,720 | +0.63(+0.49%) |
Jun 07, 2023 | 125.82 | 128.61 | 124.31 | 127.37 | 314,963 | +1.84(+1.47%) |
Jun 06, 2023 | 122.10 | 125.60 | 120.33 | 125.53 | 393,599 | +3.74(+3.07%) |
Jun 05, 2023 | 123.18 | 127.02 | 120.46 | 121.79 | 325,988 | -2.41(-1.94%) |
Jun 02, 2023 | 118.14 | 124.23 | 116.51 | 124.20 | 390,070 | +7.36(+6.30%) |
Jun 01, 2023 | 118.00 | 122.27 | 114.94 | 116.84 | 254,779 | -1.01(-0.86%) |
May 31, 2023 | 115.99 | 118.81 | 115.52 | 117.85 | 374,589 | +2.39(+2.07%) |
May 30, 2023 | 119.58 | 121.47 | 115.17 | 115.46 | 216,044 | -5.02(-4.17%) |
May 26, 2023 | 117.39 | 120.79 | 116.36 | 120.48 | 265,342 | +3.09(+2.63%) |
May 25, 2023 | 119.28 | 120.55 | 117.00 | 117.39 | 352,455 | -1.14(-0.96%) |
May 24, 2023 | 115.00 | 120.35 | 114.07 | 118.53 | 781,052 | -0.60(-0.50%) |
May 23, 2023 | 117.18 | 123.84 | 116.90 | 119.13 | 632,458 | +1.60(+1.36%) |
May 22, 2023 | 101.34 | 120.00 | 100.39 | 117.53 | 1,544,250 | +21.47(+22.35%) |
May 19, 2023 | 88.62 | 97.31 | 87.17 | 96.06 | 1,338,820 | +8.61(+9.85%) |
May 18, 2023 | 87.62 | 88.02 | 86.03 | 87.45 | 177,256 | -0.74(-0.84%) |
May 17, 2023 | 89.15 | 89.15 | 86.36 | 88.19 | 217,724 | -0.36(-0.41%) |
May 16, 2023 | 88.79 | 89.81 | 86.62 | 88.55 | 138,488 | -1.50(-1.67%) |
May 15, 2023 | 88.25 | 92.56 | 87.56 | 90.05 | 214,057 | +1.89(+2.14%) |
May 12, 2023 | 90.50 | 91.51 | 87.45 | 88.16 | 139,374 | -2.15(-2.38%) |
May 11, 2023 | 90.14 | 91.31 | 88.64 | 90.31 | 205,466 | +0.19(+0.21%) |
May 10, 2023 | 92.73 | 93.00 | 90.06 | 90.12 | 190,978 | -1.70(-1.85%) |
May 09, 2023 | 86.78 | 92.33 | 86.63 | 91.82 | 203,737 | +4.17(+4.76%) |
May 08, 2023 | 83.71 | 87.76 | 83.38 | 87.65 | 305,472 | +3.41(+4.05%) |
May 05, 2023 | 83.00 | 84.36 | 82.75 | 84.24 | 197,132 | +2.06(+2.51%) |
May 04, 2023 | 83.61 | 84.18 | 82.09 | 82.18 | 145,549 | -1.73(-2.06%) |
May 03, 2023 | 83.47 | 86.01 | 82.35 | 83.91 | 217,202 | +1.09(+1.32%) |
May 02, 2023 | 86.44 | 86.55 | 82.56 | 82.82 | 190,691 | -3.37(-3.91%) |
May 01, 2023 | 83.84 | 86.29 | 83.84 | 86.19 | 223,839 | +2.19(+2.61%) |
Apr 28, 2023 | 83.47 | 85.54 | 82.56 | 84.00 | 165,383 | +0.13(+0.16%) |
Apr 27, 2023 | 85.74 | 85.74 | 83.45 | 83.87 | 143,698 | -1.65(-1.93%) |
Apr 26, 2023 | 86.80 | 86.83 | 84.47 | 85.52 | 171,027 | -1.87(-2.14%) |
Apr 25, 2023 | 85.00 | 87.67 | 83.84 | 87.39 | 198,276 | +2.39(+2.81%) |
Apr 24, 2023 | 86.92 | 87.19 | 84.52 | 85.00 | 141,676 | -1.85(-2.13%) |
Apr 21, 2023 | 87.32 | 88.57 | 86.54 | 86.85 | 181,746 | -0.50(-0.57%) |
Apr 20, 2023 | 88.33 | 89.91 | 86.17 | 87.35 | 194,368 | -1.76(-1.98%) |
Apr 19, 2023 | 88.61 | 90.53 | 88.61 | 89.11 | 155,852 | +0.11(+0.12%) |
Apr 18, 2023 | 88.95 | 89.82 | 86.79 | 89.00 | 235,209 | +0.92(+1.04%) |
Apr 17, 2023 | 86.38 | 89.43 | 85.12 | 88.08 | 293,530 | +1.70(+1.97%) |
Apr 14, 2023 | 88.61 | 88.89 | 85.77 | 86.38 | 241,663 | -2.54(-2.86%) |
Apr 13, 2023 | 83.40 | 89.17 | 83.40 | 88.92 | 185,702 | +5.52(+6.62%) |
Apr 12, 2023 | 84.20 | 85.14 | 82.75 | 83.40 | 176,254 | -0.25(-0.30%) |
Apr 11, 2023 | 82.21 | 83.98 | 82.19 | 83.65 | 155,883 | +1.58(+1.93%) |
Apr 10, 2023 | 84.73 | 84.82 | 79.82 | 82.07 | 226,512 | -2.32(-2.75%) |
Apr 06, 2023 | 78.56 | 84.66 | 77.83 | 84.39 | 373,647 | +5.91(+7.53%) |
Apr 05, 2023 | 78.60 | 79.13 | 77.73 | 78.48 | 212,367 | -0.30(-0.38%) |
Apr 04, 2023 | 80.09 | 80.34 | 77.09 | 78.78 | 296,599 | -1.57(-1.95%) |
Apr 03, 2023 | 79.95 | 82.75 | 79.30 | 80.35 | 190,102 | +0.29(+0.36%) |
Mar 31, 2023 | 79.59 | 81.05 | 78.42 | 80.06 | 349,740 | +0.71(+0.89%) |
Mar 30, 2023 | 80.00 | 80.59 | 77.64 | 79.35 | 255,407 | -0.65(-0.81%) |
Mar 29, 2023 | 79.55 | 81.19 | 78.60 | 80.00 | 166,877 | +0.82(+1.04%) |
Mar 28, 2023 | 79.12 | 79.90 | 78.83 | 79.18 | 134,507 | -0.35(-0.44%) |
Mar 27, 2023 | 78.30 | 80.58 | 77.64 | 79.53 | 141,779 | +1.64(+2.11%) |
Mar 24, 2023 | 73.82 | 78.06 | 73.02 | 77.89 | 202,253 | +3.66(+4.93%) |
Mar 23, 2023 | 73.29 | 75.61 | 72.93 | 74.23 | 130,345 | +1.84(+2.54%) |
Mar 22, 2023 | 74.29 | 75.92 | 72.18 | 72.39 | 167,914 | -2.19(-2.94%) |
Mar 21, 2023 | 75.47 | 76.09 | 73.71 | 74.58 | 141,267 | -0.24(-0.32%) |
Mar 20, 2023 | 74.04 | 75.41 | 73.37 | 74.82 | 101,569 | +0.47(+0.63%) |
Mar 17, 2023 | 77.70 | 77.78 | 73.47 | 74.35 | 390,766 | -4.06(-5.18%) |
Mar 16, 2023 | 72.87 | 78.81 | 71.34 | 78.41 | 267,589 | +4.90(+6.67%) |
Mar 15, 2023 | 72.93 | 73.83 | 71.72 | 73.51 | 167,560 | -0.27(-0.37%) |
Mar 14, 2023 | 74.36 | 75.93 | 73.51 | 73.78 | 253,490 | +0.62(+0.85%) |
Mar 13, 2023 | 73.28 | 74.97 | 71.92 | 73.16 | 269,100 | +0.00(+0.00%) |
Mar 10, 2023 | 76.94 | 77.61 | 70.51 | 73.16 | 279,058 | -3.80(-4.94%) |
Mar 09, 2023 | 77.21 | 77.87 | 76.10 | 76.96 | 210,221 | -0.16(-0.21%) |
Mar 08, 2023 | 77.75 | 78.08 | 75.97 | 77.12 | 229,899 | -0.86(-1.10%) |
Mar 07, 2023 | 76.88 | 80.38 | 75.88 | 77.98 | 191,488 | +1.07(+1.39%) |
Mar 06, 2023 | 79.44 | 79.63 | 75.80 | 76.91 | 209,409 | -2.13(-2.69%) |
Mar 03, 2023 | 81.87 | 81.87 | 78.15 | 79.04 | 264,099 | -2.78(-3.40%) |
Mar 02, 2023 | 82.80 | 82.91 | 80.63 | 81.82 | 191,929 | -1.18(-1.42%) |
Mar 01, 2023 | 82.04 | 84.28 | 81.39 | 83.00 | 380,896 | +1.09(+1.33%) |
Feb 28, 2023 | 82.87 | 89.59 | 81.88 | 81.91 | 437,460 | +3.77(+4.82%) |
Feb 27, 2023 | 77.75 | 79.61 | 77.40 | 78.14 | 127,388 | -0.32(-0.41%) |
Feb 24, 2023 | 77.69 | 79.20 | 77.60 | 78.46 | 117,683 | +0.22(+0.28%) |
Feb 23, 2023 | 78.30 | 78.88 | 76.86 | 78.24 | 99,132 | -0.01(-0.01%) |
Feb 22, 2023 | 77.54 | 78.88 | 76.96 | 78.25 | 129,540 | +0.69(+0.89%) |
Feb 21, 2023 | 78.17 | 79.00 | 76.83 | 77.56 | 182,165 | -0.69(-0.88%) |
Feb 17, 2023 | 74.70 | 79.00 | 73.95 | 78.25 | 148,051 | +3.89(+5.23%) |
Feb 16, 2023 | 73.34 | 74.75 | 72.98 | 74.36 | 206,300 | +0.85(+1.16%) |
Feb 15, 2023 | 74.47 | 75.89 | 71.10 | 73.51 | 239,026 | -1.49(-1.99%) |
Feb 14, 2023 | 77.56 | 78.64 | 74.70 | 75.00 | 217,354 | -2.80(-3.60%) |
Feb 13, 2023 | 76.63 | 78.27 | 75.58 | 77.80 | 79,500 | +1.02(+1.33%) |
Feb 10, 2023 | 76.97 | 77.67 | 75.85 | 76.78 | 100,384 | +0.04(+0.05%) |
Feb 09, 2023 | 78.56 | 78.62 | 75.83 | 76.74 | 118,176 | -1.30(-1.67%) |
Feb 08, 2023 | 80.15 | 80.47 | 78.00 | 78.04 | 177,337 | -2.32(-2.89%) |
Feb 07, 2023 | 80.15 | 80.44 | 78.40 | 80.36 | 118,208 | +0.41(+0.51%) |
Feb 06, 2023 | 79.84 | 80.80 | 78.44 | 79.95 | 120,911 | -0.26(-0.32%) |
Feb 03, 2023 | 79.66 | 81.88 | 79.05 | 80.21 | 155,601 | -0.37(-0.46%) |
Feb 02, 2023 | 82.06 | 83.30 | 79.08 | 80.58 | 273,527 | -1.13(-1.38%) |
Feb 01, 2023 | 83.38 | 83.56 | 80.52 | 81.71 | 150,778 | -1.41(-1.70%) |
Jan 31, 2023 | 83.33 | 84.37 | 82.19 | 83.12 | 170,032 | +0.33(+0.40%) |
Jan 30, 2023 | 83.82 | 84.65 | 81.51 | 82.79 | 93,707 | -1.43(-1.70%) |
Jan 27, 2023 | 83.82 | 85.20 | 82.63 | 84.22 | 97,870 | +0.24(+0.29%) |
Jan 26, 2023 | 84.50 | 85.47 | 82.81 | 83.98 | 151,859 | -0.29(-0.34%) |
Jan 25, 2023 | 82.88 | 84.91 | 81.74 | 84.27 | 162,981 | +1.03(+1.24%) |
Jan 24, 2023 | 79.73 | 83.86 | 79.73 | 83.24 | 158,559 | +3.46(+4.34%) |
Jan 23, 2023 | 81.41 | 81.53 | 79.68 | 79.78 | 145,748 | -1.45(-1.79%) |
Jan 20, 2023 | 80.24 | 81.47 | 78.00 | 81.23 | 208,557 | +2.22(+2.81%) |
Jan 19, 2023 | 77.85 | 80.79 | 76.39 | 79.01 | 160,414 | +0.85(+1.09%) |
Jan 18, 2023 | 81.22 | 82.18 | 77.40 | 78.16 | 179,088 | -2.55(-3.16%) |
Jan 17, 2023 | 83.08 | 83.20 | 80.13 | 80.71 | 178,473 | -2.24(-2.70%) |
Jan 13, 2023 | 82.41 | 85.10 | 82.08 | 82.95 | 184,724 | +0.10(+0.12%) |
Jan 12, 2023 | 76.24 | 83.49 | 75.66 | 82.85 | 195,738 | +7.00(+9.23%) |
Jan 11, 2023 | 72.83 | 76.06 | 72.01 | 75.85 | 171,801 | +2.79(+3.82%) |
Jan 10, 2023 | 73.31 | 75.17 | 69.81 | 73.06 | 443,954 | -0.76(-1.03%) |
Jan 09, 2023 | 78.57 | 78.57 | 72.74 | 73.82 | 582,547 | -9.04(-10.91%) |
Jan 06, 2023 | 83.11 | 85.65 | 82.35 | 82.86 | 267,764 | +0.12(+0.15%) |
Jan 05, 2023 | 79.72 | 82.95 | 78.60 | 82.74 | 232,366 | +2.80(+3.50%) |
Jan 04, 2023 | 79.71 | 80.92 | 78.86 | 79.94 | 168,835 | +0.71(+0.90%) |
Jan 03, 2023 | 79.96 | 80.83 | 78.33 | 79.23 | 246,367 | +0.01(+0.01%) |
Dec 30, 2022 | 79.84 | 79.84 | 77.39 | 79.22 | 141,095 | -0.68(-0.85%) |
Dec 29, 2022 | 76.26 | 81.21 | 76.26 | 79.90 | 199,858 | +3.90(+5.13%) |
Dec 28, 2022 | 75.71 | 77.29 | 73.81 | 76.00 | 116,420 | +0.10(+0.13%) |
Dec 27, 2022 | 76.68 | 77.50 | 75.68 | 75.90 | 152,287 | -0.73(-0.95%) |
Dec 23, 2022 | 77.85 | 77.85 | 74.22 | 76.63 | 115,793 | -1.76(-2.25%) |
Dec 22, 2022 | 76.89 | 79.55 | 76.03 | 78.39 | 196,996 | +0.94(+1.21%) |
Dec 21, 2022 | 75.41 | 77.87 | 74.76 | 77.45 | 146,746 | +2.10(+2.79%) |
Dec 20, 2022 | 75.40 | 77.36 | 75.16 | 75.35 | 120,645 | -0.62(-0.82%) |
Dec 19, 2022 | 80.13 | 80.13 | 75.91 | 75.97 | 151,690 | -3.87(-4.85%) |
Dec 16, 2022 | 77.38 | 80.68 | 77.38 | 79.84 | 371,716 | +1.44(+1.84%) |
Dec 15, 2022 | 77.65 | 78.89 | 76.31 | 78.40 | 168,646 | +0.75(+0.97%) |
Dec 14, 2022 | 73.79 | 78.00 | 72.52 | 77.65 | 272,597 | +3.77(+5.10%) |
Dec 13, 2022 | 73.37 | 75.96 | 72.87 | 73.88 | 213,367 | +2.13(+2.97%) |
Dec 12, 2022 | 71.10 | 73.49 | 71.10 | 71.75 | 218,930 | +0.72(+1.01%) |
Dec 09, 2022 | 74.19 | 74.19 | 70.97 | 71.03 | 96,643 | -3.37(-4.53%) |
Dec 08, 2022 | 74.62 | 75.91 | 73.44 | 74.40 | 134,569 | +0.00(+0.00%) |
Dec 07, 2022 | 76.33 | 76.33 | 71.36 | 74.40 | 179,378 | -1.90(-2.49%) |
Dec 06, 2022 | 75.25 | 77.55 | 74.72 | 76.30 | 124,529 | +0.52(+0.69%) |
Dec 05, 2022 | 77.26 | 77.26 | 75.31 | 75.78 | 151,554 | -1.72(-2.22%) |
Dec 02, 2022 | 75.74 | 79.33 | 75.25 | 77.50 | 158,250 | +0.50(+0.65%) |