Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 63.22 | 64.09 | 62.72 | 63.20 | 153,481 | -0.36(-0.57%) |
Dec 28, 2023 | 63.50 | 63.66 | 62.85 | 63.56 | 201,788 | -0.19(-0.30%) |
Dec 27, 2023 | 64.32 | 65.49 | 63.51 | 63.75 | 220,201 | -0.43(-0.67%) |
Dec 26, 2023 | 63.67 | 64.54 | 62.62 | 64.18 | 198,236 | +0.23(+0.36%) |
Dec 22, 2023 | 64.75 | 65.35 | 63.84 | 63.95 | 147,688 | +0.18(+0.28%) |
Dec 21, 2023 | 63.51 | 64.31 | 63.09 | 63.77 | 91,360 | +0.56(+0.89%) |
Dec 20, 2023 | 65.09 | 65.41 | 63.16 | 63.21 | 144,027 | -1.75(-2.69%) |
Dec 19, 2023 | 63.90 | 65.27 | 63.77 | 64.96 | 491,927 | +1.32(+2.07%) |
Dec 18, 2023 | 64.28 | 64.63 | 63.12 | 63.64 | 250,149 | -0.10(-0.16%) |
Dec 15, 2023 | 64.41 | 65.38 | 63.41 | 63.74 | 455,090 | -1.05(-1.62%) |
Dec 14, 2023 | 64.00 | 65.69 | 64.00 | 64.79 | 267,386 | +0.88(+1.38%) |
Dec 13, 2023 | 61.71 | 64.03 | 61.54 | 63.91 | 259,331 | +2.32(+3.77%) |
Dec 12, 2023 | 61.25 | 61.97 | 60.56 | 61.59 | 240,626 | +0.31(+0.51%) |
Dec 11, 2023 | 60.72 | 61.80 | 60.12 | 61.28 | 257,723 | +0.02(+0.03%) |
Dec 08, 2023 | 60.08 | 61.68 | 59.49 | 61.26 | 336,102 | +0.88(+1.46%) |
Dec 07, 2023 | 58.85 | 60.46 | 58.23 | 60.38 | 140,175 | +1.53(+2.60%) |
Dec 06, 2023 | 58.95 | 60.65 | 58.00 | 58.85 | 425,501 | +0.03(+0.05%) |
Dec 05, 2023 | 59.17 | 59.78 | 58.42 | 58.82 | 308,600 | -0.95(-1.59%) |
Dec 04, 2023 | 59.13 | 60.00 | 58.76 | 59.77 | 162,082 | +0.62(+1.05%) |
Dec 01, 2023 | 59.45 | 60.10 | 58.68 | 59.15 | 363,989 | -0.33(-0.55%) |
Nov 30, 2023 | 58.86 | 60.13 | 58.86 | 59.48 | 110,932 | +0.40(+0.68%) |
Nov 29, 2023 | 58.75 | 60.17 | 58.75 | 59.08 | 216,787 | +0.65(+1.11%) |
Nov 28, 2023 | 58.04 | 60.10 | 58.04 | 58.43 | 320,944 | -0.37(-0.63%) |
Nov 27, 2023 | 58.24 | 59.20 | 57.88 | 58.80 | 549,403 | +0.47(+0.81%) |
Nov 24, 2023 | 58.37 | 59.51 | 58.22 | 58.33 | 145,313 | +0.14(+0.24%) |
Nov 22, 2023 | 57.83 | 59.54 | 57.83 | 58.19 | 262,737 | +0.94(+1.64%) |
Nov 21, 2023 | 57.99 | 58.31 | 56.96 | 57.25 | 264,317 | -0.78(-1.34%) |
Nov 20, 2023 | 57.99 | 58.98 | 57.88 | 58.03 | 296,269 | -0.38(-0.65%) |
Nov 17, 2023 | 58.05 | 58.91 | 57.57 | 58.41 | 342,379 | +0.40(+0.69%) |
Nov 16, 2023 | 58.18 | 58.51 | 56.96 | 58.01 | 177,374 | +0.15(+0.26%) |
Nov 15, 2023 | 57.78 | 59.18 | 57.78 | 57.86 | 162,680 | +0.25(+0.43%) |
Nov 14, 2023 | 57.22 | 58.13 | 56.47 | 57.61 | 399,387 | +1.53(+2.73%) |
Nov 13, 2023 | 56.00 | 56.98 | 55.84 | 56.08 | 125,110 | -0.73(-1.28%) |
Nov 10, 2023 | 56.40 | 57.18 | 54.90 | 56.81 | 216,793 | +0.66(+1.18%) |
Nov 09, 2023 | 57.61 | 58.21 | 55.72 | 56.15 | 518,970 | -1.67(-2.89%) |
Nov 08, 2023 | 57.21 | 58.69 | 56.81 | 57.82 | 292,066 | +0.84(+1.47%) |
Nov 07, 2023 | 56.17 | 57.58 | 55.15 | 56.98 | 192,172 | -0.18(-0.31%) |
Nov 06, 2023 | 57.11 | 57.22 | 56.12 | 57.16 | 130,079 | +0.29(+0.51%) |
Nov 03, 2023 | 56.58 | 57.72 | 55.49 | 56.87 | 229,891 | +0.89(+1.59%) |
Nov 02, 2023 | 53.99 | 56.05 | 53.18 | 55.98 | 182,458 | +2.75(+5.17%) |
Nov 01, 2023 | 54.41 | 54.52 | 52.14 | 53.23 | 403,478 | -1.09(-2.01%) |
Oct 31, 2023 | 54.21 | 54.94 | 53.58 | 54.32 | 363,385 | +0.29(+0.54%) |
Oct 30, 2023 | 53.78 | 54.12 | 52.30 | 54.03 | 232,867 | +0.68(+1.27%) |
Oct 27, 2023 | 55.27 | 55.66 | 53.20 | 53.35 | 341,815 | -1.77(-3.21%) |
Oct 26, 2023 | 54.87 | 57.00 | 54.16 | 55.12 | 407,348 | +0.59(+1.08%) |
Oct 25, 2023 | 55.45 | 55.96 | 54.23 | 54.53 | 506,586 | -1.37(-2.45%) |
Oct 24, 2023 | 58.62 | 59.34 | 55.51 | 55.90 | 395,252 | -2.72(-4.64%) |
Oct 23, 2023 | 57.43 | 58.75 | 56.34 | 58.62 | 350,577 | +1.74(+3.06%) |
Oct 20, 2023 | 56.74 | 58.32 | 55.50 | 56.88 | 643,233 | +1.00(+1.79%) |
Oct 19, 2023 | 64.00 | 64.01 | 51.84 | 55.88 | 2,211,337 | -12.81(-18.65%) |
Oct 18, 2023 | 68.84 | 69.50 | 67.94 | 68.69 | 225,800 | -0.59(-0.85%) |
Oct 17, 2023 | 69.22 | 70.18 | 68.11 | 69.28 | 157,626 | -0.73(-1.04%) |
Oct 16, 2023 | 68.27 | 70.96 | 67.64 | 70.01 | 344,150 | +2.22(+3.27%) |
Oct 13, 2023 | 67.80 | 68.22 | 67.27 | 67.79 | 166,896 | +0.24(+0.36%) |
Oct 12, 2023 | 68.68 | 69.20 | 66.87 | 67.55 | 120,432 | -1.81(-2.61%) |
Oct 11, 2023 | 70.89 | 74.55 | 69.22 | 69.36 | 293,263 | -0.14(-0.20%) |
Oct 10, 2023 | 69.41 | 69.87 | 68.16 | 69.50 | 193,202 | +0.35(+0.51%) |
Oct 09, 2023 | 68.50 | 69.66 | 67.39 | 69.15 | 87,427 | +0.49(+0.71%) |
Oct 06, 2023 | 66.75 | 68.98 | 66.36 | 68.66 | 109,893 | +1.51(+2.25%) |
Oct 05, 2023 | 69.68 | 69.96 | 66.66 | 67.15 | 130,987 | -3.04(-4.33%) |
Oct 04, 2023 | 68.74 | 71.06 | 67.50 | 70.19 | 239,948 | +1.19(+1.72%) |
Oct 03, 2023 | 67.51 | 69.16 | 67.34 | 69.00 | 229,936 | +0.94(+1.38%) |
Oct 02, 2023 | 68.10 | 68.79 | 67.57 | 68.06 | 163,298 | -0.40(-0.58%) |
Sep 29, 2023 | 70.06 | 70.93 | 68.46 | 68.46 | 251,682 | -1.20(-1.72%) |
Sep 28, 2023 | 68.97 | 70.85 | 68.97 | 69.66 | 227,041 | +0.20(+0.29%) |
Sep 27, 2023 | 68.62 | 69.67 | 67.48 | 69.46 | 180,816 | +1.67(+2.46%) |
Sep 26, 2023 | 68.29 | 68.80 | 67.47 | 67.79 | 376,662 | -1.01(-1.47%) |
Sep 25, 2023 | 67.52 | 69.00 | 67.93 | 68.80 | 208,218 | +1.19(+1.76%) |
Sep 22, 2023 | 67.90 | 68.84 | 67.42 | 67.61 | 187,105 | +0.24(+0.36%) |
Sep 21, 2023 | 68.08 | 68.57 | 66.47 | 67.37 | 228,884 | -1.30(-1.89%) |
Sep 20, 2023 | 66.74 | 68.83 | 66.74 | 68.67 | 163,804 | +1.92(+2.88%) |
Sep 19, 2023 | 66.58 | 67.95 | 65.91 | 66.75 | 207,701 | +1.25(+1.91%) |
Sep 18, 2023 | 64.92 | 66.20 | 64.61 | 65.50 | 179,690 | +0.56(+0.86%) |
Sep 15, 2023 | 66.50 | 66.80 | 64.73 | 64.94 | 213,033 | -1.56(-2.35%) |
Sep 14, 2023 | 65.74 | 66.61 | 65.05 | 66.50 | 180,638 | +1.03(+1.57%) |
Sep 13, 2023 | 65.03 | 66.22 | 64.67 | 65.47 | 228,943 | +0.31(+0.48%) |
Sep 12, 2023 | 64.86 | 65.45 | 64.28 | 65.16 | 254,711 | -0.04(-0.06%) |
Sep 11, 2023 | 66.34 | 66.34 | 65.20 | 65.20 | 165,277 | -0.82(-1.24%) |
Sep 08, 2023 | 65.85 | 66.82 | 64.83 | 66.02 | 184,430 | +0.52(+0.79%) |
Sep 07, 2023 | 64.40 | 65.99 | 64.40 | 65.50 | 146,767 | +0.72(+1.11%) |
Sep 06, 2023 | 66.00 | 66.81 | 64.21 | 64.78 | 183,421 | -1.48(-2.23%) |
Sep 05, 2023 | 65.81 | 66.66 | 65.00 | 66.26 | 184,971 | +0.34(+0.52%) |
Sep 01, 2023 | 65.59 | 66.07 | 65.17 | 65.92 | 96,198 | +0.57(+0.87%) |
Aug 31, 2023 | 65.80 | 66.83 | 64.90 | 65.35 | 231,966 | -0.89(-1.34%) |
Aug 30, 2023 | 65.28 | 67.00 | 64.48 | 66.24 | 191,150 | +0.88(+1.35%) |
Aug 29, 2023 | 64.18 | 65.91 | 63.80 | 65.36 | 199,829 | +1.30(+2.03%) |
Aug 28, 2023 | 65.06 | 65.31 | 63.37 | 64.06 | 120,773 | -0.27(-0.42%) |
Aug 25, 2023 | 63.64 | 65.06 | 63.23 | 64.33 | 126,937 | +0.44(+0.69%) |
Aug 24, 2023 | 64.90 | 64.90 | 63.23 | 63.89 | 85,574 | -0.59(-0.92%) |
Aug 23, 2023 | 64.27 | 65.00 | 63.69 | 64.48 | 156,446 | +0.59(+0.92%) |
Aug 22, 2023 | 63.52 | 64.24 | 62.75 | 63.89 | 100,392 | +0.53(+0.84%) |
Aug 21, 2023 | 62.37 | 63.92 | 62.29 | 63.36 | 101,427 | +0.78(+1.25%) |
Aug 18, 2023 | 62.19 | 62.59 | 60.79 | 62.58 | 219,872 | +0.39(+0.63%) |
Aug 17, 2023 | 61.59 | 62.55 | 61.59 | 62.19 | 284,711 | +0.24(+0.39%) |
Aug 16, 2023 | 62.00 | 62.66 | 61.89 | 61.95 | 181,568 | -0.06(-0.10%) |
Aug 15, 2023 | 63.49 | 63.62 | 61.88 | 62.01 | 175,501 | -2.36(-3.67%) |
Aug 14, 2023 | 63.91 | 64.49 | 62.86 | 64.37 | 149,085 | -0.09(-0.14%) |
Aug 11, 2023 | 63.97 | 64.78 | 63.73 | 64.46 | 130,752 | -0.38(-0.59%) |
Aug 10, 2023 | 63.47 | 65.99 | 63.40 | 64.84 | 205,054 | +1.62(+2.56%) |
Aug 09, 2023 | 64.04 | 64.90 | 62.29 | 63.22 | 394,638 | -0.79(-1.23%) |
Aug 08, 2023 | 65.16 | 65.85 | 63.41 | 64.01 | 1,045,847 | -2.03(-3.07%) |
Aug 07, 2023 | 67.45 | 67.80 | 65.59 | 66.04 | 280,683 | -1.38(-2.05%) |
Aug 04, 2023 | 69.15 | 69.38 | 67.42 | 67.42 | 160,662 | -1.07(-1.56%) |
Aug 03, 2023 | 69.65 | 70.59 | 68.14 | 68.49 | 178,882 | -1.05(-1.51%) |
Aug 02, 2023 | 70.92 | 71.08 | 69.41 | 69.54 | 320,963 | -1.75(-2.45%) |
Aug 01, 2023 | 69.77 | 71.43 | 68.95 | 71.29 | 200,562 | +2.18(+3.15%) |
Jul 31, 2023 | 68.92 | 70.47 | 68.92 | 69.11 | 203,144 | +0.49(+0.71%) |
Jul 28, 2023 | 69.07 | 70.56 | 67.74 | 68.62 | 213,207 | -0.45(-0.65%) |
Jul 27, 2023 | 74.54 | 75.12 | 68.93 | 69.07 | 331,415 | -5.38(-7.23%) |
Jul 26, 2023 | 72.54 | 74.84 | 72.53 | 74.45 | 310,871 | +1.91(+2.63%) |
Jul 25, 2023 | 71.99 | 73.22 | 71.99 | 72.54 | 332,085 | +0.73(+1.02%) |
Jul 24, 2023 | 71.52 | 72.28 | 70.80 | 71.81 | 225,230 | +0.41(+0.57%) |
Jul 21, 2023 | 70.92 | 73.58 | 70.80 | 71.40 | 414,443 | +2.97(+4.34%) |
Jul 20, 2023 | 74.54 | 74.54 | 67.41 | 68.43 | 761,196 | -4.27(-5.87%) |
Jul 19, 2023 | 72.61 | 73.42 | 71.95 | 72.70 | 197,791 | +0.27(+0.37%) |
Jul 18, 2023 | 72.03 | 73.56 | 71.71 | 72.43 | 155,058 | +0.05(+0.07%) |
Jul 17, 2023 | 70.72 | 73.04 | 70.38 | 72.38 | 357,392 | +1.46(+2.06%) |
Jul 14, 2023 | 70.25 | 71.69 | 69.50 | 70.92 | 315,310 | +0.67(+0.95%) |
Jul 13, 2023 | 69.17 | 71.47 | 68.61 | 70.25 | 345,364 | +1.80(+2.63%) |
Jul 12, 2023 | 71.15 | 71.45 | 67.34 | 68.45 | 535,331 | -1.93(-2.74%) |
Jul 11, 2023 | 70.67 | 71.38 | 69.51 | 70.38 | 320,638 | +0.38(+0.54%) |
Jul 10, 2023 | 73.33 | 74.08 | 69.53 | 70.00 | 495,220 | -3.93(-5.32%) |
Jul 07, 2023 | 74.05 | 74.70 | 73.81 | 73.93 | 182,538 | -0.07(-0.09%) |
Jul 06, 2023 | 73.59 | 74.55 | 73.01 | 74.00 | 253,101 | +0.18(+0.24%) |
Jul 05, 2023 | 72.97 | 74.37 | 72.62 | 73.82 | 276,059 | +0.37(+0.50%) |
Jul 03, 2023 | 73.43 | 73.63 | 72.60 | 73.45 | 261,192 | -0.27(-0.37%) |
Jun 30, 2023 | 72.72 | 74.25 | 72.30 | 73.72 | 526,145 | +1.44(+1.99%) |
Jun 29, 2023 | 71.39 | 72.75 | 71.22 | 72.28 | 205,303 | +0.72(+1.01%) |
Jun 28, 2023 | 70.71 | 71.78 | 69.72 | 71.56 | 486,533 | +0.56(+0.79%) |
Jun 27, 2023 | 67.88 | 71.74 | 67.61 | 71.00 | 965,608 | +3.35(+4.95%) |
Jun 26, 2023 | 67.79 | 68.96 | 67.42 | 67.65 | 306,113 | +0.06(+0.09%) |
Jun 23, 2023 | 69.18 | 69.55 | 67.45 | 67.59 | 500,242 | -2.19(-3.14%) |
Jun 22, 2023 | 70.71 | 71.19 | 69.56 | 69.78 | 827,481 | -1.36(-1.91%) |
Jun 21, 2023 | 71.78 | 71.78 | 69.89 | 71.14 | 335,574 | -0.95(-1.32%) |
Jun 20, 2023 | 71.20 | 72.90 | 71.12 | 72.09 | 315,127 | +0.46(+0.64%) |
Jun 16, 2023 | 74.37 | 75.20 | 71.40 | 71.63 | 286,893 | -2.69(-3.62%) |
Jun 15, 2023 | 74.55 | 75.26 | 72.77 | 74.32 | 531,235 | -0.60(-0.80%) |
Jun 14, 2023 | 75.30 | 76.48 | 74.70 | 74.92 | 223,207 | -0.31(-0.41%) |
Jun 13, 2023 | 74.60 | 75.69 | 74.46 | 75.23 | 172,816 | +1.08(+1.46%) |
Jun 12, 2023 | 74.57 | 74.84 | 73.53 | 74.15 | 341,230 | -0.28(-0.38%) |
Jun 09, 2023 | 74.67 | 75.77 | 74.27 | 74.43 | 180,118 | -0.28(-0.37%) |
Jun 08, 2023 | 75.66 | 75.94 | 74.37 | 74.71 | 197,153 | -0.89(-1.18%) |
Jun 07, 2023 | 76.50 | 77.99 | 74.83 | 75.60 | 375,858 | -0.55(-0.72%) |
Jun 06, 2023 | 77.07 | 77.40 | 75.42 | 76.15 | 394,934 | -0.68(-0.89%) |
Jun 05, 2023 | 77.20 | 77.79 | 76.15 | 76.83 | 473,571 | -1.30(-1.66%) |
Jun 02, 2023 | 77.39 | 78.31 | 77.00 | 78.13 | 362,317 | +0.77(+1.00%) |
Jun 01, 2023 | 77.71 | 78.96 | 77.31 | 77.36 | 391,308 | -0.34(-0.44%) |
May 31, 2023 | 78.23 | 79.02 | 77.48 | 77.70 | 360,400 | -1.19(-1.51%) |
May 30, 2023 | 79.80 | 80.27 | 78.12 | 78.89 | 709,757 | -0.66(-0.83%) |
May 26, 2023 | 78.07 | 79.87 | 78.07 | 79.55 | 471,312 | +1.56(+2.00%) |
May 25, 2023 | 77.69 | 78.50 | 77.50 | 77.99 | 321,719 | +0.18(+0.23%) |
May 24, 2023 | 77.69 | 78.53 | 77.47 | 77.81 | 396,406 | -0.09(-0.12%) |
May 23, 2023 | 75.72 | 77.96 | 75.39 | 77.90 | 575,898 | +1.92(+2.53%) |
May 22, 2023 | 72.45 | 76.22 | 71.89 | 75.98 | 588,400 | +4.68(+6.56%) |
May 19, 2023 | 70.25 | 72.36 | 70.07 | 71.30 | 315,724 | +1.74(+2.50%) |
May 18, 2023 | 71.17 | 71.81 | 69.43 | 69.56 | 319,647 | -2.09(-2.92%) |
May 17, 2023 | 71.65 | 72.36 | 71.26 | 71.65 | 751,964 | +0.42(+0.59%) |
May 16, 2023 | 71.74 | 72.26 | 70.87 | 71.23 | 310,857 | -0.69(-0.96%) |
May 15, 2023 | 71.22 | 72.42 | 71.21 | 71.92 | 631,245 | +0.79(+1.11%) |
May 12, 2023 | 71.79 | 71.87 | 69.42 | 71.13 | 674,268 | -0.25(-0.35%) |
May 11, 2023 | 71.60 | 72.08 | 70.62 | 71.38 | 607,673 | -0.21(-0.29%) |
May 10, 2023 | 74.39 | 74.92 | 71.28 | 71.59 | 625,174 | -2.34(-3.17%) |
May 09, 2023 | 75.29 | 75.29 | 73.52 | 73.93 | 683,913 | -1.22(-1.62%) |
May 08, 2023 | 77.69 | 78.65 | 74.62 | 75.15 | 383,663 | -2.56(-3.29%) |
May 05, 2023 | 84.09 | 84.74 | 77.57 | 77.71 | 1,038,035 | -6.43(-7.64%) |
May 04, 2023 | 88.25 | 88.93 | 83.75 | 84.14 | 491,961 | -4.42(-4.99%) |
May 03, 2023 | 90.14 | 91.88 | 88.39 | 88.56 | 242,083 | -1.51(-1.68%) |
May 02, 2023 | 90.00 | 90.31 | 89.23 | 90.07 | 112,079 | +0.06(+0.07%) |
May 01, 2023 | 90.23 | 90.50 | 89.50 | 90.01 | 49,365 | -0.16(-0.18%) |
Apr 28, 2023 | 90.72 | 91.60 | 89.94 | 90.17 | 78,765 | -0.15(-0.17%) |
Apr 27, 2023 | 88.67 | 91.18 | 88.03 | 90.32 | 132,997 | +2.44(+2.78%) |
Apr 26, 2023 | 87.98 | 88.61 | 86.21 | 87.88 | 209,653 | +0.03(+0.03%) |
Apr 25, 2023 | 89.59 | 89.89 | 87.34 | 87.85 | 76,922 | -2.33(-2.58%) |
Apr 24, 2023 | 91.40 | 91.97 | 89.99 | 90.18 | 72,013 | -1.55(-1.69%) |
Apr 21, 2023 | 91.11 | 92.35 | 90.23 | 91.73 | 127,681 | +1.01(+1.11%) |
Apr 20, 2023 | 89.83 | 91.68 | 89.83 | 90.72 | 127,737 | +0.68(+0.76%) |
Apr 19, 2023 | 90.26 | 90.36 | 89.55 | 90.04 | 116,004 | -0.26(-0.29%) |
Apr 18, 2023 | 90.30 | 90.88 | 89.20 | 90.30 | 105,259 | +0.54(+0.60%) |
Apr 17, 2023 | 90.54 | 91.35 | 88.90 | 89.76 | 119,013 | -0.35(-0.39%) |
Apr 14, 2023 | 91.19 | 92.30 | 89.72 | 90.11 | 68,791 | -1.14(-1.25%) |
Apr 13, 2023 | 90.68 | 91.72 | 90.68 | 91.25 | 127,715 | +0.61(+0.67%) |
Apr 12, 2023 | 92.33 | 92.57 | 90.43 | 90.64 | 201,549 | -1.02(-1.11%) |
Apr 11, 2023 | 91.80 | 92.51 | 91.12 | 91.66 | 107,693 | +0.16(+0.17%) |
Apr 10, 2023 | 91.74 | 92.12 | 90.82 | 91.50 | 201,416 | -0.37(-0.40%) |
Apr 06, 2023 | 91.88 | 92.32 | 91.36 | 91.87 | 79,533 | -0.04(-0.04%) |
Apr 05, 2023 | 91.03 | 92.17 | 90.89 | 91.91 | 96,762 | +0.45(+0.49%) |
Apr 04, 2023 | 92.79 | 92.81 | 91.00 | 91.46 | 98,369 | -1.24(-1.34%) |
Apr 03, 2023 | 93.17 | 94.96 | 92.05 | 92.70 | 100,478 | -0.47(-0.50%) |
Mar 31, 2023 | 92.79 | 94.17 | 92.61 | 93.17 | 116,736 | +0.80(+0.87%) |
Mar 30, 2023 | 91.67 | 92.84 | 91.21 | 92.37 | 122,849 | +1.36(+1.49%) |
Mar 29, 2023 | 89.43 | 91.59 | 88.30 | 91.01 | 239,443 | +2.42(+2.73%) |
Mar 28, 2023 | 90.09 | 90.42 | 88.22 | 88.59 | 112,841 | -1.13(-1.26%) |
Mar 27, 2023 | 89.61 | 90.00 | 88.01 | 89.72 | 317,680 | +0.87(+0.98%) |
Mar 24, 2023 | 89.04 | 90.04 | 87.97 | 88.85 | 83,044 | -0.32(-0.36%) |
Mar 23, 2023 | 88.71 | 89.82 | 88.08 | 89.17 | 130,517 | +0.58(+0.65%) |
Mar 22, 2023 | 90.52 | 90.82 | 88.54 | 88.59 | 89,398 | -1.63(-1.81%) |
Mar 21, 2023 | 90.87 | 90.87 | 89.70 | 90.22 | 89,352 | +0.02(+0.02%) |
Mar 20, 2023 | 90.38 | 91.15 | 89.41 | 90.20 | 172,317 | +0.23(+0.26%) |
Mar 17, 2023 | 90.37 | 91.08 | 89.71 | 89.97 | 144,778 | -0.63(-0.70%) |
Mar 16, 2023 | 89.10 | 90.92 | 88.81 | 90.60 | 89,133 | +1.11(+1.24%) |
Mar 15, 2023 | 89.83 | 90.28 | 88.89 | 89.49 | 178,003 | -1.49(-1.64%) |
Mar 14, 2023 | 90.07 | 91.01 | 89.50 | 90.98 | 124,907 | +1.36(+1.52%) |
Mar 13, 2023 | 88.52 | 90.58 | 88.52 | 89.62 | 182,862 | +0.00(+0.00%) |
Mar 10, 2023 | 90.98 | 91.02 | 89.19 | 89.62 | 165,863 | -1.98(-2.16%) |
Mar 09, 2023 | 92.14 | 92.87 | 91.38 | 91.60 | 165,530 | -0.76(-0.82%) |
Mar 08, 2023 | 91.74 | 92.59 | 90.69 | 92.36 | 150,847 | +1.73(+1.91%) |
Mar 07, 2023 | 90.09 | 91.42 | 90.09 | 90.63 | 253,784 | +0.63(+0.70%) |
Mar 06, 2023 | 89.40 | 90.09 | 89.05 | 90.00 | 126,974 | +0.71(+0.80%) |
Mar 03, 2023 | 89.28 | 89.84 | 89.01 | 89.29 | 63,976 | +0.04(+0.04%) |
Mar 02, 2023 | 88.29 | 90.08 | 87.71 | 89.25 | 210,390 | +0.70(+0.79%) |
Mar 01, 2023 | 86.72 | 88.59 | 86.43 | 88.55 | 216,737 | +1.63(+1.88%) |
Feb 28, 2023 | 86.05 | 87.72 | 85.91 | 86.92 | 228,467 | +0.78(+0.91%) |
Feb 27, 2023 | 87.93 | 88.09 | 86.03 | 86.14 | 119,377 | -1.02(-1.17%) |
Feb 24, 2023 | 87.23 | 87.84 | 86.09 | 87.16 | 66,849 | -0.57(-0.65%) |
Feb 23, 2023 | 87.31 | 87.95 | 86.44 | 87.73 | 73,580 | +0.82(+0.94%) |
Feb 22, 2023 | 87.65 | 87.73 | 86.03 | 86.91 | 132,288 | -0.15(-0.17%) |
Feb 21, 2023 | 85.12 | 87.26 | 84.90 | 87.06 | 149,104 | +1.29(+1.50%) |
Feb 17, 2023 | 86.05 | 86.41 | 85.25 | 85.77 | 84,793 | -0.33(-0.38%) |
Feb 16, 2023 | 85.11 | 86.41 | 84.78 | 86.10 | 113,896 | -0.39(-0.45%) |
Feb 15, 2023 | 86.68 | 87.73 | 85.73 | 86.49 | 162,376 | -0.54(-0.62%) |
Feb 14, 2023 | 88.80 | 88.96 | 87.03 | 87.03 | 127,173 | -1.63(-1.84%) |
Feb 13, 2023 | 87.69 | 88.66 | 86.57 | 88.66 | 184,156 | +1.42(+1.63%) |
Feb 10, 2023 | 87.64 | 87.77 | 86.55 | 87.24 | 197,114 | -0.15(-0.17%) |
Feb 09, 2023 | 88.12 | 88.75 | 87.38 | 87.39 | 48,114 | -0.18(-0.21%) |
Feb 08, 2023 | 88.30 | 88.80 | 87.43 | 87.57 | 84,016 | -0.60(-0.68%) |
Feb 07, 2023 | 86.72 | 88.62 | 86.07 | 88.17 | 203,227 | +1.22(+1.40%) |
Feb 06, 2023 | 86.99 | 88.02 | 86.37 | 86.95 | 277,023 | -0.86(-0.98%) |
Feb 03, 2023 | 88.44 | 88.53 | 87.20 | 87.81 | 120,888 | -1.12(-1.26%) |
Feb 02, 2023 | 86.07 | 88.93 | 86.07 | 88.93 | 313,400 | +2.91(+3.38%) |
Feb 01, 2023 | 84.93 | 86.25 | 84.89 | 86.02 | 271,266 | +1.29(+1.52%) |
Jan 31, 2023 | 84.04 | 85.47 | 83.61 | 84.73 | 177,679 | +0.12(+0.14%) |
Jan 30, 2023 | 85.30 | 85.63 | 84.28 | 84.61 | 117,136 | -0.78(-0.91%) |
Jan 27, 2023 | 85.19 | 85.68 | 84.04 | 85.39 | 111,651 | -0.48(-0.56%) |
Jan 26, 2023 | 84.94 | 85.87 | 84.50 | 85.87 | 126,775 | +1.47(+1.74%) |
Jan 25, 2023 | 83.20 | 85.33 | 83.16 | 84.40 | 216,146 | -0.08(-0.09%) |
Jan 24, 2023 | 83.61 | 85.04 | 83.56 | 84.48 | 102,225 | -0.73(-0.86%) |
Jan 23, 2023 | 82.26 | 85.53 | 82.15 | 85.21 | 355,888 | +2.71(+3.28%) |
Jan 20, 2023 | 83.89 | 84.14 | 82.50 | 82.50 | 143,386 | -0.87(-1.04%) |
Jan 19, 2023 | 83.51 | 84.51 | 82.19 | 83.37 | 123,905 | -0.04(-0.05%) |
Jan 18, 2023 | 83.85 | 85.33 | 83.41 | 83.41 | 150,522 | -0.59(-0.70%) |
Jan 17, 2023 | 84.49 | 86.34 | 83.96 | 84.00 | 122,162 | -0.87(-1.03%) |
Jan 13, 2023 | 84.39 | 85.79 | 84.08 | 84.87 | 164,091 | -0.47(-0.55%) |
Jan 12, 2023 | 84.64 | 86.00 | 83.92 | 85.34 | 138,106 | +0.57(+0.67%) |
Jan 11, 2023 | 83.25 | 85.78 | 83.25 | 84.77 | 143,225 | +1.49(+1.79%) |
Jan 10, 2023 | 82.86 | 83.40 | 82.72 | 83.28 | 113,334 | +0.45(+0.54%) |
Jan 09, 2023 | 81.50 | 83.25 | 81.50 | 82.83 | 146,926 | +1.63(+2.01%) |
Jan 06, 2023 | 79.66 | 81.25 | 78.66 | 81.20 | 82,945 | +1.55(+1.95%) |
Jan 05, 2023 | 79.87 | 80.05 | 78.76 | 79.65 | 88,040 | -0.88(-1.09%) |
Jan 04, 2023 | 79.20 | 81.47 | 79.06 | 80.53 | 121,803 | +1.30(+1.64%) |