Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 100.57 | 101.83 | 99.99 | 100.02 | 3,349,637 | -1.20(-1.18%) |
Jan 30, 2024 | 101.16 | 101.52 | 99.80 | 101.22 | 3,116,700 | +0.39(+0.39%) |
Jan 29, 2024 | 99.73 | 100.95 | 99.20 | 100.83 | 2,129,919 | +0.90(+0.90%) |
Jan 26, 2024 | 99.91 | 100.12 | 98.95 | 99.93 | 2,061,531 | +0.33(+0.33%) |
Jan 25, 2024 | 98.66 | 99.67 | 98.12 | 99.60 | 2,984,658 | +1.89(+1.94%) |
Jan 24, 2024 | 95.76 | 98.42 | 95.49 | 97.71 | 2,287,694 | +2.76(+2.91%) |
Jan 23, 2024 | 97.05 | 97.13 | 94.84 | 94.95 | 2,479,529 | -2.13(-2.20%) |
Jan 22, 2024 | 98.96 | 99.25 | 97.00 | 97.08 | 2,070,444 | -1.48(-1.51%) |
Jan 19, 2024 | 96.75 | 98.57 | 95.46 | 98.57 | 2,663,905 | +2.35(+2.44%) |
Jan 18, 2024 | 96.19 | 96.55 | 94.78 | 96.22 | 1,912,113 | +0.52(+0.54%) |
Jan 17, 2024 | 94.12 | 96.22 | 93.99 | 95.70 | 2,008,234 | +0.60(+0.63%) |
Jan 16, 2024 | 94.64 | 95.11 | 93.83 | 95.10 | 1,285,658 | +0.05(+0.05%) |
Jan 12, 2024 | 95.40 | 95.90 | 94.79 | 95.05 | 1,383,597 | +0.07(+0.07%) |
Jan 11, 2024 | 96.63 | 96.90 | 94.44 | 94.98 | 2,041,605 | -1.37(-1.43%) |
Jan 10, 2024 | 95.32 | 96.79 | 94.95 | 96.36 | 3,247,708 | +1.06(+1.11%) |
Jan 09, 2024 | 95.25 | 95.40 | 94.11 | 95.30 | 1,803,585 | -0.63(-0.65%) |
Jan 08, 2024 | 95.27 | 95.93 | 94.55 | 95.93 | 1,771,190 | +1.35(+1.43%) |
Jan 05, 2024 | 94.44 | 95.09 | 93.72 | 94.57 | 2,424,758 | +0.13(+0.14%) |
Jan 04, 2024 | 92.97 | 96.05 | 92.57 | 94.44 | 4,042,044 | +2.62(+2.85%) |
Jan 03, 2024 | 90.01 | 92.27 | 89.42 | 91.82 | 2,474,401 | +0.84(+0.92%) |
Jan 02, 2024 | 92.14 | 92.23 | 90.50 | 90.99 | 1,962,619 | -1.85(-2.00%) |
Dec 29, 2023 | 93.76 | 94.28 | 92.79 | 92.84 | 2,361,081 | -1.08(-1.15%) |
Dec 28, 2023 | 92.86 | 94.25 | 92.77 | 93.91 | 2,012,193 | +1.11(+1.19%) |
Dec 27, 2023 | 92.35 | 93.22 | 91.91 | 92.81 | 961,248 | +0.57(+0.62%) |
Dec 26, 2023 | 91.31 | 92.82 | 91.09 | 92.24 | 1,479,606 | +1.01(+1.10%) |
Dec 22, 2023 | 91.55 | 91.95 | 90.82 | 91.23 | 1,287,632 | -0.22(-0.24%) |
Dec 21, 2023 | 91.89 | 92.04 | 90.45 | 91.45 | 1,856,080 | +0.13(+0.14%) |
Dec 20, 2023 | 93.84 | 94.31 | 91.11 | 91.32 | 2,147,213 | -3.08(-3.26%) |
Dec 19, 2023 | 94.40 | 95.87 | 93.89 | 94.40 | 2,133,518 | +0.68(+0.72%) |
Dec 18, 2023 | 94.23 | 94.60 | 93.14 | 93.73 | 1,361,822 | -0.40(-0.42%) |
Dec 15, 2023 | 92.81 | 94.32 | 92.64 | 94.12 | 3,993,967 | +1.34(+1.45%) |
Dec 14, 2023 | 92.41 | 93.87 | 90.72 | 92.78 | 4,313,499 | +0.87(+0.94%) |
Dec 13, 2023 | 92.86 | 93.29 | 91.36 | 91.91 | 3,769,565 | -0.97(-1.04%) |
Dec 12, 2023 | 91.75 | 92.94 | 91.45 | 92.88 | 1,328,032 | +1.29(+1.40%) |
Dec 11, 2023 | 91.92 | 92.71 | 91.17 | 91.59 | 1,314,389 | -0.15(-0.16%) |
Dec 08, 2023 | 90.34 | 91.92 | 90.19 | 91.74 | 1,722,032 | +1.29(+1.42%) |
Dec 07, 2023 | 90.46 | 90.72 | 89.11 | 90.46 | 2,014,329 | +0.23(+0.25%) |
Dec 06, 2023 | 91.66 | 92.18 | 90.03 | 90.23 | 2,159,186 | -0.16(-0.18%) |
Dec 05, 2023 | 89.12 | 90.67 | 88.78 | 90.39 | 1,855,149 | +0.87(+0.97%) |
Dec 04, 2023 | 90.33 | 90.91 | 88.25 | 89.52 | 3,544,570 | -2.83(-3.06%) |
Dec 01, 2023 | 91.28 | 92.49 | 90.88 | 92.35 | 3,106,595 | +0.70(+0.76%) |
Nov 30, 2023 | 88.94 | 92.09 | 88.94 | 91.65 | 4,172,775 | -0.27(-0.29%) |
Nov 29, 2023 | 90.47 | 93.09 | 90.44 | 91.92 | 4,888,311 | +1.63(+1.81%) |
Nov 28, 2023 | 89.97 | 91.44 | 89.97 | 90.29 | 3,728,736 | +0.12(+0.13%) |
Nov 27, 2023 | 90.97 | 91.20 | 89.72 | 90.17 | 2,725,229 | -0.63(-0.69%) |
Nov 24, 2023 | 89.91 | 91.81 | 89.91 | 90.80 | 1,745,175 | +0.94(+1.04%) |
Nov 22, 2023 | 88.61 | 90.07 | 87.85 | 89.86 | 2,831,616 | +2.23(+2.55%) |
Nov 21, 2023 | 87.57 | 87.94 | 87.52 | 87.63 | 2,859,086 | -0.36(-0.41%) |
Nov 20, 2023 | 86.51 | 88.42 | 85.89 | 87.99 | 2,708,488 | +1.47(+1.70%) |
Nov 17, 2023 | 86.19 | 87.19 | 85.52 | 86.51 | 1,825,958 | +0.44(+0.51%) |
Nov 16, 2023 | 86.02 | 87.24 | 85.65 | 86.07 | 1,340,133 | -0.14(-0.16%) |
Nov 15, 2023 | 86.92 | 87.28 | 85.78 | 86.21 | 1,715,935 | -0.70(-0.81%) |
Nov 14, 2023 | 86.68 | 88.14 | 86.24 | 86.92 | 2,574,125 | +1.94(+2.29%) |
Nov 13, 2023 | 83.78 | 85.91 | 83.50 | 84.97 | 2,358,544 | +0.75(+0.89%) |
Nov 10, 2023 | 84.23 | 84.55 | 83.20 | 84.22 | 1,951,123 | +0.70(+0.84%) |
Nov 09, 2023 | 84.41 | 84.96 | 83.15 | 83.52 | 2,083,080 | -0.52(-0.61%) |
Nov 08, 2023 | 83.63 | 84.90 | 83.30 | 84.03 | 1,874,950 | +0.42(+0.50%) |
Nov 07, 2023 | 82.23 | 83.78 | 81.99 | 83.62 | 2,302,949 | +1.19(+1.44%) |
Nov 06, 2023 | 84.26 | 84.44 | 81.58 | 82.43 | 2,309,921 | -1.86(-2.21%) |
Nov 03, 2023 | 84.23 | 85.50 | 82.86 | 84.29 | 3,623,464 | +0.90(+1.08%) |
Nov 02, 2023 | 83.66 | 84.76 | 82.88 | 83.39 | 2,880,977 | +0.47(+0.56%) |
Nov 01, 2023 | 82.76 | 85.71 | 79.80 | 82.92 | 5,849,755 | +6.16(+8.02%) |
Oct 31, 2023 | 79.40 | 79.40 | 76.44 | 76.77 | 5,887,616 | -2.70(-3.39%) |
Oct 30, 2023 | 80.54 | 80.75 | 79.03 | 79.46 | 2,756,774 | -0.19(-0.24%) |
Oct 27, 2023 | 80.36 | 80.91 | 79.15 | 79.65 | 1,668,016 | -0.66(-0.83%) |
Oct 26, 2023 | 80.49 | 82.49 | 79.96 | 80.32 | 2,042,206 | -0.38(-0.47%) |
Oct 25, 2023 | 82.78 | 83.21 | 80.54 | 80.69 | 1,758,719 | -2.58(-3.10%) |
Oct 24, 2023 | 82.73 | 83.82 | 82.72 | 83.27 | 1,611,367 | +1.17(+1.42%) |
Oct 23, 2023 | 81.64 | 82.85 | 80.86 | 82.10 | 1,820,205 | +0.46(+0.56%) |
Oct 20, 2023 | 82.51 | 82.79 | 80.60 | 81.64 | 3,030,977 | -1.01(-1.22%) |
Oct 19, 2023 | 85.99 | 86.36 | 82.33 | 82.65 | 2,975,223 | -3.84(-4.44%) |
Oct 18, 2023 | 86.61 | 86.98 | 85.27 | 86.49 | 3,130,282 | -0.85(-0.98%) |
Oct 17, 2023 | 86.09 | 88.33 | 86.09 | 87.34 | 2,702,069 | +0.85(+0.99%) |
Oct 16, 2023 | 87.24 | 87.53 | 84.34 | 86.49 | 3,072,139 | -0.31(-0.35%) |
Oct 13, 2023 | 87.26 | 88.05 | 85.50 | 86.80 | 2,786,576 | -0.39(-0.44%) |
Oct 12, 2023 | 88.72 | 88.83 | 86.85 | 87.19 | 2,138,647 | -1.33(-1.50%) |
Oct 11, 2023 | 90.18 | 90.30 | 88.02 | 88.51 | 2,382,835 | -0.50(-0.56%) |
Oct 10, 2023 | 88.52 | 90.07 | 88.48 | 89.01 | 2,818,036 | +0.60(+0.68%) |
Oct 09, 2023 | 88.03 | 89.09 | 87.59 | 88.40 | 2,267,034 | -1.38(-1.53%) |
Oct 06, 2023 | 87.35 | 90.32 | 87.23 | 89.78 | 2,650,642 | +1.97(+2.25%) |
Oct 05, 2023 | 86.74 | 88.16 | 86.63 | 87.81 | 2,320,561 | +0.60(+0.69%) |
Oct 04, 2023 | 86.20 | 87.78 | 85.96 | 87.20 | 2,033,517 | +1.40(+1.63%) |
Oct 03, 2023 | 88.39 | 88.87 | 85.34 | 85.81 | 2,290,668 | -3.01(-3.39%) |
Oct 02, 2023 | 89.26 | 89.61 | 88.41 | 88.82 | 1,742,750 | -0.16(-0.18%) |
Sep 29, 2023 | 90.70 | 90.87 | 88.77 | 88.98 | 1,755,960 | -1.33(-1.47%) |
Sep 28, 2023 | 88.83 | 90.90 | 88.83 | 90.31 | 1,287,519 | +1.54(+1.73%) |
Sep 27, 2023 | 89.44 | 89.71 | 87.99 | 88.77 | 2,094,285 | -0.33(-0.37%) |
Sep 26, 2023 | 90.39 | 91.20 | 89.03 | 89.10 | 1,665,437 | -2.58(-2.81%) |
Sep 25, 2023 | 89.64 | 91.78 | 91.33 | 91.68 | 1,394,970 | +1.66(+1.84%) |
Sep 22, 2023 | 90.25 | 91.30 | 89.61 | 90.02 | 1,849,041 | +0.40(+0.44%) |
Sep 21, 2023 | 90.18 | 90.96 | 89.36 | 89.62 | 2,062,037 | -1.60(-1.75%) |
Sep 20, 2023 | 90.86 | 92.37 | 90.65 | 91.22 | 2,866,333 | +0.36(+0.39%) |
Sep 19, 2023 | 91.62 | 91.89 | 89.88 | 90.86 | 2,087,360 | -0.40(-0.43%) |
Sep 18, 2023 | 90.64 | 91.53 | 90.08 | 91.26 | 2,093,434 | +0.28(+0.31%) |
Sep 15, 2023 | 90.38 | 91.60 | 90.17 | 90.98 | 3,287,407 | +0.60(+0.67%) |
Sep 14, 2023 | 90.21 | 90.59 | 89.08 | 90.38 | 2,599,177 | +0.56(+0.63%) |
Sep 13, 2023 | 89.41 | 90.90 | 89.17 | 89.81 | 3,138,463 | +0.44(+0.49%) |
Sep 12, 2023 | 87.46 | 89.73 | 87.42 | 89.38 | 2,072,458 | +1.55(+1.76%) |
Sep 11, 2023 | 88.07 | 88.18 | 87.45 | 87.83 | 894,654 | +0.73(+0.84%) |
Sep 08, 2023 | 86.24 | 88.21 | 86.20 | 87.10 | 1,552,721 | +0.73(+0.85%) |
Sep 07, 2023 | 85.59 | 86.66 | 84.80 | 86.36 | 2,042,095 | +0.06(+0.07%) |
Sep 06, 2023 | 87.33 | 87.51 | 86.23 | 86.30 | 1,740,972 | -1.70(-1.93%) |
Sep 05, 2023 | 85.83 | 88.11 | 85.80 | 88.00 | 3,588,302 | +2.31(+2.70%) |
Sep 01, 2023 | 86.92 | 87.43 | 85.12 | 85.69 | 2,720,385 | -0.89(-1.03%) |
Aug 31, 2023 | 84.75 | 86.92 | 84.42 | 86.58 | 3,650,583 | +2.22(+2.63%) |
Aug 30, 2023 | 84.28 | 84.50 | 83.95 | 84.36 | 1,670,821 | +0.14(+0.16%) |
Aug 29, 2023 | 82.68 | 84.62 | 82.64 | 84.22 | 2,456,262 | +1.31(+1.58%) |
Aug 28, 2023 | 83.27 | 83.60 | 82.52 | 82.91 | 1,464,584 | +0.49(+0.59%) |
Aug 25, 2023 | 82.03 | 82.89 | 81.33 | 82.43 | 1,289,316 | +0.62(+0.76%) |
Aug 24, 2023 | 82.97 | 83.74 | 81.63 | 81.80 | 1,506,845 | -0.54(-0.65%) |
Aug 23, 2023 | 80.80 | 82.75 | 80.61 | 82.34 | 2,567,477 | +1.52(+1.88%) |
Aug 22, 2023 | 81.68 | 81.84 | 80.68 | 80.82 | 1,619,708 | -0.02(-0.02%) |
Aug 21, 2023 | 80.27 | 81.24 | 79.94 | 80.84 | 1,973,744 | +0.39(+0.48%) |
Aug 18, 2023 | 77.74 | 80.70 | 77.71 | 80.45 | 1,648,463 | +1.94(+2.47%) |
Aug 17, 2023 | 79.53 | 79.76 | 78.05 | 78.51 | 2,163,959 | -0.62(-0.79%) |
Aug 16, 2023 | 79.25 | 79.87 | 79.09 | 79.14 | 1,399,983 | -0.26(-0.32%) |
Aug 15, 2023 | 80.35 | 80.48 | 79.36 | 79.39 | 1,811,478 | -1.42(-1.76%) |
Aug 14, 2023 | 79.89 | 80.90 | 79.17 | 80.81 | 1,650,092 | +0.54(+0.68%) |
Aug 11, 2023 | 79.92 | 80.85 | 79.55 | 80.27 | 2,077,005 | -0.19(-0.23%) |
Aug 10, 2023 | 80.53 | 81.34 | 79.64 | 80.46 | 3,248,235 | -0.10(-0.12%) |
Aug 09, 2023 | 81.15 | 81.44 | 79.85 | 80.56 | 6,647,320 | -0.77(-0.95%) |
Aug 08, 2023 | 81.32 | 82.81 | 81.15 | 81.32 | 7,125,952 | -3.74(-4.39%) |
Aug 07, 2023 | 84.80 | 85.70 | 84.47 | 85.06 | 1,987,747 | +0.13(+0.15%) |
Aug 04, 2023 | 85.60 | 86.59 | 84.30 | 84.93 | 2,374,594 | +0.21(+0.24%) |
Aug 03, 2023 | 80.85 | 85.26 | 80.82 | 84.73 | 3,146,677 | +4.54(+5.66%) |
Aug 02, 2023 | 80.03 | 80.36 | 79.20 | 80.19 | 2,412,054 | -0.62(-0.77%) |
Aug 01, 2023 | 79.89 | 80.96 | 79.74 | 80.81 | 2,007,442 | +0.25(+0.31%) |
Jul 31, 2023 | 80.61 | 81.01 | 80.01 | 80.57 | 1,760,404 | -0.10(-0.12%) |
Jul 28, 2023 | 80.55 | 80.95 | 80.09 | 80.66 | 1,791,298 | +1.08(+1.36%) |
Jul 27, 2023 | 81.08 | 81.13 | 79.26 | 79.58 | 1,616,259 | -0.72(-0.90%) |
Jul 26, 2023 | 80.02 | 80.70 | 79.61 | 80.30 | 1,713,005 | +0.28(+0.35%) |
Jul 25, 2023 | 79.78 | 80.52 | 79.68 | 80.02 | 2,681,685 | +0.32(+0.40%) |
Jul 24, 2023 | 79.37 | 80.12 | 78.87 | 79.71 | 1,469,242 | +0.05(+0.06%) |
Jul 21, 2023 | 80.66 | 80.66 | 79.55 | 79.66 | 2,099,155 | -0.78(-0.97%) |
Jul 20, 2023 | 80.06 | 81.23 | 80.06 | 80.44 | 1,529,485 | -0.29(-0.35%) |
Jul 19, 2023 | 82.11 | 82.20 | 80.19 | 80.72 | 2,024,782 | -0.58(-0.72%) |
Jul 18, 2023 | 80.30 | 81.40 | 79.93 | 81.31 | 2,247,370 | +1.50(+1.88%) |
Jul 17, 2023 | 78.03 | 80.28 | 77.99 | 79.81 | 1,993,340 | +0.64(+0.81%) |
Jul 14, 2023 | 79.97 | 80.10 | 78.16 | 79.17 | 1,569,702 | -0.26(-0.32%) |
Jul 13, 2023 | 77.72 | 79.84 | 77.36 | 79.42 | 2,284,703 | +2.52(+3.28%) |
Jul 12, 2023 | 78.18 | 78.30 | 76.46 | 76.90 | 1,347,246 | +0.03(+0.04%) |
Jul 11, 2023 | 75.43 | 77.15 | 74.93 | 76.87 | 1,940,962 | +2.13(+2.85%) |
Jul 10, 2023 | 74.78 | 75.35 | 74.33 | 74.74 | 1,563,249 | -0.21(-0.28%) |
Jul 07, 2023 | 72.96 | 75.18 | 72.77 | 74.95 | 1,699,720 | +1.48(+2.01%) |
Jul 06, 2023 | 73.56 | 74.03 | 72.74 | 73.47 | 2,330,868 | -1.50(-2.00%) |
Jul 05, 2023 | 75.32 | 75.63 | 74.16 | 74.97 | 1,896,504 | -1.03(-1.35%) |
Jul 03, 2023 | 75.67 | 76.46 | 75.67 | 75.99 | 1,300,956 | +0.26(+0.34%) |
Jun 30, 2023 | 75.67 | 76.51 | 75.29 | 75.73 | 2,071,025 | +0.99(+1.32%) |
Jun 29, 2023 | 74.57 | 75.26 | 74.07 | 74.75 | 2,264,053 | +0.66(+0.89%) |
Jun 28, 2023 | 73.49 | 74.31 | 73.02 | 74.09 | 2,030,365 | +0.37(+0.51%) |
Jun 27, 2023 | 72.66 | 74.44 | 72.46 | 73.71 | 2,518,730 | +1.07(+1.48%) |
Jun 26, 2023 | 71.79 | 72.96 | 71.75 | 72.64 | 1,715,501 | +0.66(+0.92%) |
Jun 23, 2023 | 73.19 | 73.27 | 71.43 | 71.98 | 8,370,726 | -1.84(-2.50%) |
Jun 22, 2023 | 74.92 | 75.20 | 73.74 | 73.82 | 2,047,974 | -1.52(-2.02%) |
Jun 21, 2023 | 75.33 | 75.67 | 74.94 | 75.34 | 1,422,746 | +0.01(+0.01%) |
Jun 20, 2023 | 75.08 | 75.51 | 74.80 | 75.33 | 2,949,315 | -0.67(-0.88%) |
Jun 16, 2023 | 76.50 | 76.50 | 75.66 | 76.00 | 4,166,009 | -0.31(-0.40%) |
Jun 15, 2023 | 75.07 | 76.41 | 74.97 | 76.31 | 2,978,274 | +1.22(+1.63%) |
Jun 14, 2023 | 74.78 | 75.45 | 74.45 | 75.08 | 2,431,472 | +0.14(+0.18%) |
Jun 13, 2023 | 72.79 | 74.99 | 72.69 | 74.95 | 4,260,669 | +2.34(+3.22%) |
Jun 12, 2023 | 71.87 | 72.81 | 71.67 | 72.61 | 2,134,220 | +0.65(+0.90%) |
Jun 09, 2023 | 71.70 | 72.20 | 71.59 | 71.96 | 2,431,405 | +0.23(+0.32%) |
Jun 08, 2023 | 70.53 | 71.82 | 70.30 | 71.73 | 3,224,296 | +1.15(+1.63%) |
Jun 07, 2023 | 70.33 | 70.81 | 69.94 | 70.58 | 2,648,566 | +0.64(+0.92%) |
Jun 06, 2023 | 69.22 | 70.34 | 69.17 | 69.94 | 3,386,114 | +0.42(+0.61%) |
Jun 05, 2023 | 68.68 | 69.69 | 68.28 | 69.51 | 3,250,846 | +0.79(+1.15%) |
Jun 02, 2023 | 67.73 | 69.29 | 67.42 | 68.72 | 2,928,060 | +1.68(+2.50%) |
Jun 01, 2023 | 65.99 | 67.53 | 65.67 | 67.05 | 3,055,819 | +1.13(+1.72%) |
May 31, 2023 | 66.31 | 66.72 | 65.45 | 65.91 | 3,781,792 | +0.07(+0.10%) |
May 30, 2023 | 65.27 | 66.20 | 64.93 | 65.84 | 3,688,677 | +1.34(+2.08%) |
May 26, 2023 | 63.83 | 65.33 | 63.83 | 64.50 | 2,239,174 | +1.17(+1.85%) |
May 25, 2023 | 62.40 | 63.66 | 62.09 | 63.33 | 2,332,169 | +1.24(+2.00%) |
May 24, 2023 | 62.63 | 62.65 | 61.75 | 62.09 | 1,649,627 | -1.33(-2.10%) |
May 23, 2023 | 64.75 | 65.35 | 63.41 | 63.42 | 1,472,191 | -1.66(-2.55%) |
May 22, 2023 | 63.27 | 65.37 | 63.27 | 65.08 | 3,538,357 | +2.12(+3.37%) |
May 19, 2023 | 63.02 | 63.34 | 62.10 | 62.96 | 1,761,436 | +0.53(+0.85%) |
May 18, 2023 | 62.00 | 62.59 | 61.53 | 62.42 | 2,004,995 | +0.31(+0.50%) |
May 17, 2023 | 61.44 | 62.85 | 61.01 | 62.11 | 2,730,690 | +1.35(+2.22%) |
May 16, 2023 | 61.51 | 62.11 | 60.72 | 60.76 | 1,759,437 | -1.12(-1.80%) |
May 15, 2023 | 61.52 | 62.47 | 60.95 | 61.87 | 1,665,915 | +0.66(+1.07%) |
May 12, 2023 | 62.67 | 62.86 | 60.70 | 61.22 | 1,887,680 | -1.18(-1.90%) |
May 11, 2023 | 62.05 | 63.15 | 61.79 | 62.40 | 2,299,946 | +0.08(+0.13%) |
May 10, 2023 | 62.34 | 63.40 | 61.81 | 62.33 | 3,941,103 | +1.35(+2.22%) |
May 09, 2023 | 59.96 | 62.07 | 58.66 | 60.97 | 4,291,358 | +0.42(+0.70%) |
May 08, 2023 | 59.82 | 60.76 | 59.70 | 60.55 | 2,482,291 | +1.27(+2.15%) |
May 05, 2023 | 56.83 | 59.33 | 56.83 | 59.28 | 2,255,264 | +2.44(+4.29%) |
May 04, 2023 | 59.51 | 59.58 | 56.31 | 56.84 | 4,163,715 | -2.83(-4.74%) |
May 03, 2023 | 59.84 | 61.32 | 59.55 | 59.67 | 2,504,848 | -0.32(-0.54%) |
May 02, 2023 | 61.94 | 62.14 | 59.04 | 59.99 | 3,129,297 | -2.41(-3.86%) |
May 01, 2023 | 62.01 | 63.06 | 61.72 | 62.40 | 2,107,559 | +0.32(+0.52%) |
Apr 28, 2023 | 61.08 | 62.38 | 60.83 | 62.08 | 2,310,723 | +0.69(+1.12%) |
Apr 27, 2023 | 60.68 | 61.49 | 59.86 | 61.39 | 1,101,112 | +1.28(+2.13%) |
Apr 26, 2023 | 60.24 | 60.79 | 59.80 | 60.11 | 1,534,665 | -0.24(-0.41%) |
Apr 25, 2023 | 61.40 | 61.61 | 60.31 | 60.36 | 1,941,808 | -1.64(-2.64%) |
Apr 24, 2023 | 62.19 | 62.37 | 61.38 | 61.99 | 1,670,009 | -0.24(-0.38%) |
Apr 21, 2023 | 62.80 | 62.89 | 61.97 | 62.23 | 1,936,247 | -0.73(-1.17%) |
Apr 20, 2023 | 63.31 | 63.96 | 62.69 | 62.96 | 2,043,322 | -1.48(-2.29%) |
Apr 19, 2023 | 63.58 | 64.71 | 63.31 | 64.44 | 1,384,892 | +0.45(+0.70%) |
Apr 18, 2023 | 64.35 | 64.70 | 63.60 | 63.99 | 3,234,845 | +0.09(+0.14%) |
Apr 17, 2023 | 63.38 | 64.02 | 62.93 | 63.90 | 2,026,569 | +0.23(+0.37%) |
Apr 14, 2023 | 64.03 | 64.11 | 62.73 | 63.67 | 1,653,111 | +0.21(+0.32%) |
Apr 13, 2023 | 61.84 | 63.59 | 61.68 | 63.46 | 1,924,652 | +2.17(+3.55%) |
Apr 12, 2023 | 62.26 | 62.55 | 61.07 | 61.29 | 1,403,022 | -0.54(-0.87%) |
Apr 11, 2023 | 60.91 | 62.31 | 60.48 | 61.83 | 1,738,078 | +1.25(+2.07%) |
Apr 10, 2023 | 59.46 | 60.64 | 59.12 | 60.57 | 1,562,350 | +0.96(+1.61%) |
Apr 06, 2023 | 59.86 | 60.36 | 59.37 | 59.61 | 1,447,096 | -0.52(-0.86%) |
Apr 05, 2023 | 60.20 | 60.88 | 58.83 | 60.13 | 2,789,342 | -0.72(-1.19%) |
Apr 04, 2023 | 61.33 | 61.87 | 59.84 | 60.86 | 2,621,957 | -0.25(-0.42%) |
Apr 03, 2023 | 61.79 | 61.97 | 60.40 | 61.11 | 1,836,599 | -0.74(-1.20%) |
Mar 31, 2023 | 60.80 | 62.02 | 60.58 | 61.86 | 2,465,380 | +1.67(+2.78%) |
Mar 30, 2023 | 60.16 | 60.46 | 59.46 | 60.18 | 2,613,822 | +0.77(+1.30%) |
Mar 29, 2023 | 58.79 | 59.45 | 58.23 | 59.41 | 2,930,219 | +1.53(+2.64%) |
Mar 28, 2023 | 57.70 | 58.18 | 57.21 | 57.88 | 1,295,925 | +0.15(+0.25%) |
Mar 27, 2023 | 56.85 | 58.24 | 56.13 | 57.73 | 2,531,501 | +1.38(+2.45%) |
Mar 24, 2023 | 55.42 | 56.37 | 54.02 | 56.35 | 3,461,049 | -0.16(-0.28%) |
Mar 23, 2023 | 57.89 | 58.82 | 56.08 | 56.51 | 3,697,840 | -1.20(-2.09%) |
Mar 22, 2023 | 59.30 | 60.41 | 57.56 | 57.71 | 3,303,520 | -1.74(-2.93%) |
Mar 21, 2023 | 58.21 | 60.48 | 57.72 | 59.46 | 5,182,110 | +3.82(+6.86%) |
Mar 20, 2023 | 56.24 | 56.72 | 54.73 | 55.64 | 4,572,076 | +0.27(+0.50%) |
Mar 17, 2023 | 56.60 | 57.00 | 54.38 | 55.36 | 6,297,875 | -2.17(-3.78%) |
Mar 16, 2023 | 55.60 | 58.52 | 54.89 | 57.54 | 5,940,599 | +1.12(+1.98%) |
Mar 15, 2023 | 56.31 | 56.93 | 55.29 | 56.42 | 8,766,159 | -2.11(-3.60%) |
Mar 14, 2023 | 58.44 | 59.84 | 57.30 | 58.53 | 10,216,100 | +1.26(+2.21%) |
Mar 13, 2023 | 58.53 | 59.20 | 55.00 | 57.26 | 11,486,482 | -1.78(-3.02%) |
Mar 10, 2023 | 65.62 | 65.87 | 58.51 | 59.04 | 11,638,737 | -6.93(-10.51%) |
Mar 09, 2023 | 69.63 | 70.06 | 65.88 | 65.98 | 2,069,834 | -3.78(-5.42%) |
Mar 08, 2023 | 69.69 | 70.23 | 69.34 | 69.76 | 1,662,991 | +0.03(+0.04%) |
Mar 07, 2023 | 70.56 | 71.19 | 69.54 | 69.73 | 1,584,008 | -1.31(-1.85%) |
Mar 06, 2023 | 71.66 | 72.25 | 70.65 | 71.04 | 1,994,268 | -0.56(-0.78%) |
Mar 03, 2023 | 71.16 | 71.75 | 70.95 | 71.60 | 2,251,848 | +0.72(+1.01%) |
Mar 02, 2023 | 69.42 | 71.10 | 68.31 | 70.88 | 1,984,561 | +0.43(+0.61%) |
Mar 01, 2023 | 69.06 | 71.07 | 68.79 | 70.45 | 2,465,618 | +1.02(+1.47%) |
Feb 28, 2023 | 69.39 | 70.02 | 69.02 | 69.44 | 2,219,696 | +0.47(+0.68%) |
Feb 27, 2023 | 70.13 | 71.10 | 68.49 | 68.97 | 2,043,428 | -0.44(-0.63%) |
Feb 24, 2023 | 68.60 | 69.52 | 68.32 | 69.41 | 2,201,944 | -0.33(-0.48%) |
Feb 23, 2023 | 69.59 | 70.74 | 69.34 | 69.74 | 2,237,825 | +0.92(+1.34%) |
Feb 22, 2023 | 68.06 | 69.38 | 67.63 | 68.82 | 2,148,053 | +0.90(+1.33%) |
Feb 21, 2023 | 68.91 | 69.17 | 67.67 | 67.92 | 2,572,829 | -2.05(-2.93%) |
Feb 17, 2023 | 69.42 | 70.74 | 69.34 | 69.96 | 2,624,730 | -0.24(-0.35%) |
Feb 16, 2023 | 69.18 | 71.00 | 68.86 | 70.21 | 1,733,154 | -0.33(-0.47%) |
Feb 15, 2023 | 68.72 | 70.55 | 68.72 | 70.54 | 2,175,981 | +0.75(+1.07%) |
Feb 14, 2023 | 69.15 | 71.22 | 68.89 | 69.79 | 3,523,306 | +0.57(+0.83%) |
Feb 13, 2023 | 68.65 | 69.60 | 68.30 | 69.22 | 3,537,601 | +0.40(+0.58%) |
Feb 10, 2023 | 65.99 | 69.38 | 65.99 | 68.82 | 2,954,415 | +2.20(+3.30%) |
Feb 09, 2023 | 68.17 | 69.58 | 65.96 | 66.62 | 6,873,852 | -5.35(-7.43%) |
Feb 08, 2023 | 70.39 | 72.68 | 70.39 | 71.96 | 2,364,374 | +0.53(+0.74%) |
Feb 07, 2023 | 69.96 | 71.79 | 69.59 | 71.44 | 2,138,906 | +1.18(+1.68%) |
Feb 06, 2023 | 70.02 | 70.37 | 69.33 | 70.26 | 2,124,614 | -1.23(-1.72%) |
Feb 03, 2023 | 69.59 | 72.39 | 69.35 | 71.48 | 2,315,058 | +1.22(+1.73%) |
Feb 02, 2023 | 71.72 | 72.19 | 69.09 | 70.27 | 3,251,345 | -0.36(-0.51%) |