Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 84.96 | 85.39 | 82.64 | 82.65 | 1,249,408 | -2.73(-3.20%) |
Jan 30, 2024 | 86.80 | 87.06 | 84.94 | 85.38 | 1,057,043 | -1.78(-2.04%) |
Jan 29, 2024 | 84.91 | 87.20 | 84.72 | 87.16 | 1,362,243 | +2.39(+2.82%) |
Jan 26, 2024 | 84.05 | 85.60 | 83.87 | 84.77 | 941,401 | +0.26(+0.31%) |
Jan 25, 2024 | 86.00 | 86.00 | 83.94 | 84.51 | 944,773 | -0.55(-0.65%) |
Jan 24, 2024 | 87.27 | 88.04 | 85.01 | 85.06 | 1,505,889 | -1.15(-1.33%) |
Jan 23, 2024 | 85.40 | 86.31 | 84.31 | 86.21 | 1,940,927 | +1.66(+1.96%) |
Jan 22, 2024 | 83.33 | 86.07 | 82.95 | 84.55 | 3,134,375 | +3.27(+4.02%) |
Jan 19, 2024 | 81.85 | 82.10 | 80.53 | 81.28 | 1,827,046 | +0.06(+0.07%) |
Jan 18, 2024 | 82.46 | 83.00 | 80.69 | 81.22 | 1,265,755 | -0.63(-0.77%) |
Jan 17, 2024 | 81.67 | 82.50 | 79.61 | 81.85 | 1,432,719 | -0.81(-0.98%) |
Jan 16, 2024 | 82.83 | 83.32 | 82.24 | 82.66 | 1,246,237 | -1.13(-1.35%) |
Jan 12, 2024 | 83.91 | 85.19 | 83.67 | 83.79 | 1,184,305 | +0.01(+0.01%) |
Jan 11, 2024 | 83.89 | 84.98 | 82.49 | 83.78 | 1,491,518 | -0.17(-0.20%) |
Jan 10, 2024 | 84.50 | 84.53 | 82.41 | 83.95 | 1,621,885 | -0.04(-0.05%) |
Jan 09, 2024 | 83.17 | 85.56 | 83.17 | 83.99 | 1,969,557 | +0.13(+0.16%) |
Jan 08, 2024 | 82.32 | 83.87 | 82.12 | 83.86 | 1,354,290 | +1.40(+1.70%) |
Jan 05, 2024 | 81.90 | 83.67 | 81.81 | 82.46 | 1,638,841 | -0.91(-1.09%) |
Jan 04, 2024 | 83.11 | 84.32 | 82.62 | 83.37 | 1,417,123 | -0.50(-0.60%) |
Jan 03, 2024 | 85.68 | 86.89 | 83.72 | 83.87 | 1,923,837 | -3.13(-3.60%) |
Jan 02, 2024 | 89.00 | 89.31 | 86.25 | 87.00 | 2,567,428 | -3.53(-3.90%) |
Dec 29, 2023 | 90.78 | 91.61 | 89.98 | 90.53 | 1,226,057 | -0.80(-0.88%) |
Dec 28, 2023 | 90.50 | 91.73 | 89.80 | 91.33 | 1,333,808 | +0.73(+0.81%) |
Dec 27, 2023 | 91.67 | 92.38 | 90.59 | 90.60 | 2,197,749 | -1.12(-1.22%) |
Dec 26, 2023 | 89.65 | 92.22 | 89.07 | 91.72 | 2,320,777 | +2.36(+2.64%) |
Dec 22, 2023 | 89.04 | 89.80 | 88.15 | 89.36 | 1,843,238 | +0.32(+0.36%) |
Dec 21, 2023 | 85.65 | 89.15 | 85.59 | 89.04 | 3,018,279 | +3.77(+4.42%) |
Dec 20, 2023 | 86.37 | 87.60 | 84.96 | 85.27 | 2,078,342 | -1.41(-1.63%) |
Dec 19, 2023 | 84.48 | 86.88 | 84.26 | 86.68 | 2,631,590 | +2.33(+2.76%) |
Dec 18, 2023 | 82.88 | 84.58 | 82.06 | 84.35 | 3,602,820 | +1.18(+1.42%) |
Dec 15, 2023 | 81.58 | 83.53 | 81.12 | 83.17 | 6,175,180 | +2.11(+2.60%) |
Dec 14, 2023 | 80.00 | 82.99 | 78.58 | 81.06 | 4,963,877 | +2.42(+3.08%) |
Dec 13, 2023 | 77.05 | 78.98 | 76.06 | 78.64 | 2,972,682 | +1.65(+2.14%) |
Dec 12, 2023 | 73.37 | 77.44 | 73.00 | 76.99 | 3,410,230 | +3.45(+4.70%) |
Dec 11, 2023 | 72.00 | 74.07 | 71.61 | 73.53 | 1,466,204 | +1.52(+2.12%) |
Dec 08, 2023 | 71.89 | 73.50 | 71.58 | 72.01 | 2,784,358 | +0.01(+0.01%) |
Dec 07, 2023 | 73.98 | 73.98 | 71.32 | 72.00 | 3,032,119 | -1.98(-2.68%) |
Dec 06, 2023 | 72.85 | 74.80 | 71.76 | 73.98 | 2,561,775 | +1.29(+1.77%) |
Dec 05, 2023 | 71.82 | 72.75 | 71.15 | 72.69 | 1,832,683 | +0.19(+0.26%) |
Dec 04, 2023 | 72.90 | 74.25 | 71.81 | 72.50 | 3,207,109 | -1.13(-1.53%) |
Dec 01, 2023 | 67.22 | 73.78 | 67.13 | 73.63 | 5,262,353 | +6.58(+9.81%) |
Nov 30, 2023 | 69.30 | 70.79 | 66.69 | 67.05 | 6,766,943 | -3.72(-5.26%) |
Nov 29, 2023 | 70.52 | 72.14 | 67.39 | 70.77 | 10,365,280 | -1.84(-2.53%) |
Nov 28, 2023 | 70.03 | 73.29 | 69.91 | 72.61 | 3,862,537 | +2.33(+3.32%) |
Nov 27, 2023 | 72.31 | 72.70 | 70.28 | 70.28 | 3,983,812 | -2.97(-4.05%) |
Nov 24, 2023 | 71.91 | 73.25 | 71.50 | 73.25 | 1,149,714 | +1.32(+1.84%) |
Nov 22, 2023 | 70.86 | 73.07 | 70.36 | 71.93 | 1,904,898 | +0.91(+1.28%) |
Nov 21, 2023 | 71.53 | 72.34 | 69.96 | 71.02 | 1,731,692 | -1.04(-1.44%) |
Nov 20, 2023 | 70.09 | 72.22 | 70.09 | 72.06 | 1,537,816 | +1.84(+2.62%) |
Nov 17, 2023 | 69.49 | 70.46 | 68.92 | 70.22 | 1,035,147 | +0.60(+0.86%) |
Nov 16, 2023 | 69.61 | 70.98 | 69.29 | 69.62 | 1,405,441 | -0.79(-1.12%) |
Nov 15, 2023 | 70.70 | 72.53 | 70.25 | 70.41 | 1,545,700 | +0.23(+0.33%) |
Nov 14, 2023 | 70.25 | 71.50 | 70.05 | 70.18 | 1,895,468 | +1.95(+2.86%) |
Nov 13, 2023 | 67.25 | 69.11 | 66.99 | 68.23 | 1,605,277 | +0.46(+0.68%) |
Nov 10, 2023 | 66.51 | 67.99 | 65.98 | 67.77 | 1,441,689 | +1.47(+2.22%) |
Nov 09, 2023 | 67.49 | 68.84 | 66.01 | 66.30 | 2,422,309 | -1.15(-1.70%) |
Nov 08, 2023 | 68.32 | 68.66 | 67.04 | 67.45 | 2,236,097 | -1.00(-1.46%) |
Nov 07, 2023 | 68.98 | 69.70 | 67.44 | 68.45 | 1,785,005 | +0.69(+1.02%) |
Nov 06, 2023 | 70.00 | 70.12 | 67.20 | 67.76 | 2,120,050 | -2.12(-3.03%) |
Nov 03, 2023 | 69.00 | 70.82 | 68.15 | 69.88 | 2,111,340 | +1.89(+2.78%) |
Nov 02, 2023 | 69.91 | 70.95 | 65.04 | 67.99 | 3,697,353 | -0.74(-1.08%) |
Nov 01, 2023 | 67.78 | 68.87 | 67.23 | 68.73 | 1,612,250 | +1.32(+1.96%) |
Oct 31, 2023 | 66.07 | 67.95 | 65.41 | 67.41 | 1,636,064 | +1.65(+2.51%) |
Oct 30, 2023 | 67.49 | 67.72 | 65.26 | 65.76 | 1,962,827 | -1.32(-1.97%) |
Oct 27, 2023 | 68.20 | 68.73 | 66.74 | 67.08 | 1,630,119 | -0.62(-0.92%) |
Oct 26, 2023 | 67.89 | 69.42 | 67.25 | 67.70 | 2,368,143 | +0.28(+0.42%) |
Oct 25, 2023 | 71.52 | 71.95 | 66.53 | 67.42 | 3,967,948 | -4.49(-6.24%) |
Oct 24, 2023 | 69.81 | 72.88 | 69.61 | 71.91 | 4,576,855 | +2.49(+3.59%) |
Oct 23, 2023 | 69.30 | 70.75 | 67.80 | 69.42 | 11,186,891 | -6.15(-8.14%) |
Oct 20, 2023 | 85.29 | 85.29 | 73.55 | 75.57 | 11,018,568 | -9.89(-11.57%) |
Oct 19, 2023 | 86.70 | 87.18 | 85.01 | 85.46 | 1,422,573 | +0.06(+0.08%) |
Oct 18, 2023 | 85.07 | 87.34 | 85.00 | 85.39 | 1,282,066 | -0.78(-0.90%) |
Oct 17, 2023 | 85.20 | 88.53 | 85.01 | 86.17 | 2,023,697 | -0.34(-0.39%) |
Oct 16, 2023 | 83.10 | 87.13 | 82.81 | 86.51 | 1,787,953 | +3.43(+4.13%) |
Oct 13, 2023 | 85.03 | 85.76 | 82.76 | 83.08 | 1,394,643 | -1.52(-1.80%) |
Oct 12, 2023 | 87.84 | 88.06 | 84.22 | 84.60 | 2,786,892 | -3.37(-3.83%) |
Oct 11, 2023 | 85.48 | 88.00 | 85.32 | 87.97 | 3,207,451 | +2.95(+3.47%) |
Oct 10, 2023 | 83.50 | 85.90 | 82.79 | 85.02 | 2,157,108 | +1.52(+1.82%) |
Oct 09, 2023 | 79.67 | 85.65 | 79.67 | 83.50 | 3,667,395 | +3.08(+3.83%) |
Oct 06, 2023 | 75.53 | 80.64 | 75.47 | 80.42 | 2,914,059 | +3.44(+4.47%) |
Oct 05, 2023 | 78.04 | 78.32 | 76.42 | 76.98 | 1,777,939 | -1.03(-1.32%) |
Oct 04, 2023 | 78.96 | 79.70 | 77.44 | 78.01 | 1,816,077 | -0.83(-1.05%) |
Oct 03, 2023 | 79.52 | 81.49 | 78.36 | 78.84 | 1,889,781 | -1.88(-2.33%) |
Oct 02, 2023 | 82.36 | 83.62 | 79.81 | 80.72 | 3,208,482 | -0.79(-0.97%) |
Sep 29, 2023 | 82.37 | 83.89 | 80.91 | 81.51 | 2,279,465 | +0.05(+0.06%) |
Sep 28, 2023 | 79.68 | 81.63 | 79.34 | 81.46 | 1,573,669 | +0.76(+0.94%) |
Sep 27, 2023 | 79.77 | 81.48 | 79.52 | 80.70 | 1,210,860 | +1.07(+1.34%) |
Sep 26, 2023 | 79.63 | 80.60 | 79.12 | 79.63 | 1,220,105 | -0.56(-0.70%) |
Sep 25, 2023 | 80.43 | 80.39 | 79.92 | 80.19 | 1,208,073 | -0.49(-0.61%) |
Sep 22, 2023 | 82.41 | 82.62 | 80.55 | 80.68 | 1,204,210 | -0.45(-0.55%) |
Sep 21, 2023 | 82.50 | 83.94 | 81.09 | 81.13 | 2,130,784 | -2.40(-2.87%) |
Sep 20, 2023 | 82.04 | 84.56 | 81.45 | 83.53 | 1,608,578 | +1.49(+1.82%) |
Sep 19, 2023 | 82.57 | 83.60 | 81.80 | 82.04 | 1,892,028 | -1.12(-1.35%) |
Sep 18, 2023 | 83.28 | 83.80 | 82.15 | 83.16 | 2,347,804 | -1.15(-1.36%) |
Sep 15, 2023 | 85.40 | 86.37 | 83.70 | 84.31 | 4,511,703 | -1.72(-2.00%) |
Sep 14, 2023 | 87.48 | 87.59 | 83.16 | 86.03 | 4,305,974 | -1.41(-1.61%) |
Sep 13, 2023 | 87.38 | 88.47 | 87.09 | 87.44 | 1,854,875 | -0.15(-0.17%) |
Sep 12, 2023 | 89.17 | 90.42 | 87.59 | 87.59 | 2,327,006 | -2.49(-2.76%) |
Sep 11, 2023 | 87.52 | 90.73 | 87.52 | 90.08 | 2,528,714 | +2.70(+3.09%) |
Sep 08, 2023 | 87.60 | 88.32 | 86.54 | 87.38 | 1,655,902 | -0.30(-0.34%) |
Sep 07, 2023 | 86.53 | 88.80 | 86.23 | 87.68 | 2,509,074 | +0.18(+0.21%) |
Sep 06, 2023 | 86.51 | 88.15 | 86.25 | 87.50 | 3,511,458 | +0.33(+0.38%) |
Sep 05, 2023 | 85.28 | 88.83 | 85.27 | 87.17 | 4,684,160 | +1.01(+1.17%) |
Sep 01, 2023 | 84.46 | 86.66 | 84.36 | 86.16 | 4,481,124 | +2.65(+3.17%) |
Aug 31, 2023 | 78.61 | 86.50 | 78.35 | 83.51 | 12,109,799 | +9.94(+13.51%) |
Aug 30, 2023 | 71.94 | 73.79 | 71.78 | 73.57 | 4,669,966 | +1.71(+2.38%) |
Aug 29, 2023 | 71.90 | 73.15 | 71.09 | 71.86 | 2,202,921 | -0.26(-0.36%) |
Aug 28, 2023 | 71.99 | 72.90 | 71.41 | 72.12 | 1,762,271 | -0.11(-0.15%) |
Aug 25, 2023 | 71.28 | 72.40 | 70.17 | 72.23 | 1,472,760 | +0.86(+1.20%) |
Aug 24, 2023 | 74.00 | 74.16 | 71.37 | 71.37 | 1,299,170 | -2.14(-2.91%) |
Aug 23, 2023 | 71.72 | 73.61 | 71.23 | 73.51 | 1,234,391 | +2.13(+2.98%) |
Aug 22, 2023 | 72.96 | 73.00 | 70.93 | 71.38 | 1,360,876 | -1.56(-2.14%) |
Aug 21, 2023 | 71.88 | 73.52 | 71.82 | 72.94 | 1,621,260 | +1.22(+1.69%) |
Aug 18, 2023 | 69.22 | 72.05 | 68.79 | 71.72 | 1,596,427 | +1.02(+1.44%) |
Aug 17, 2023 | 72.34 | 72.34 | 70.28 | 70.71 | 1,617,725 | -1.66(-2.29%) |
Aug 16, 2023 | 71.86 | 73.16 | 71.55 | 72.37 | 1,423,556 | +0.11(+0.15%) |
Aug 15, 2023 | 71.61 | 73.06 | 71.50 | 72.26 | 1,378,770 | +0.00(+0.00%) |
Aug 14, 2023 | 74.61 | 74.66 | 71.00 | 72.26 | 3,130,706 | +0.86(+1.20%) |
Aug 11, 2023 | 71.49 | 72.69 | 71.19 | 71.40 | 866,752 | -0.68(-0.94%) |
Aug 10, 2023 | 70.76 | 72.34 | 70.75 | 72.08 | 1,010,664 | +2.13(+3.05%) |
Aug 09, 2023 | 71.71 | 71.83 | 69.90 | 69.95 | 1,100,323 | -1.53(-2.14%) |
Aug 08, 2023 | 71.67 | 71.70 | 69.48 | 71.48 | 1,944,071 | -1.64(-2.24%) |
Aug 07, 2023 | 72.75 | 73.29 | 70.85 | 73.12 | 1,471,264 | +0.56(+0.77%) |
Aug 04, 2023 | 73.94 | 74.27 | 71.79 | 72.56 | 1,745,468 | -0.38(-0.52%) |
Aug 03, 2023 | 72.33 | 73.68 | 71.79 | 72.94 | 1,364,723 | +0.60(+0.83%) |
Aug 02, 2023 | 75.20 | 75.23 | 71.83 | 72.34 | 1,839,365 | -3.85(-5.05%) |
Aug 01, 2023 | 76.37 | 76.42 | 75.20 | 76.19 | 1,186,266 | -0.67(-0.87%) |
Jul 31, 2023 | 74.50 | 76.94 | 74.50 | 76.86 | 1,935,030 | +2.88(+3.89%) |
Jul 28, 2023 | 71.21 | 74.11 | 71.11 | 73.98 | 1,771,976 | +3.67(+5.22%) |
Jul 27, 2023 | 72.50 | 72.70 | 70.02 | 70.31 | 1,223,016 | -1.10(-1.54%) |
Jul 26, 2023 | 70.73 | 72.10 | 70.25 | 71.41 | 2,542,707 | +0.88(+1.25%) |
Jul 25, 2023 | 70.96 | 71.93 | 70.42 | 70.53 | 1,198,298 | +0.03(+0.04%) |
Jul 24, 2023 | 70.20 | 71.06 | 69.63 | 70.50 | 1,442,611 | +0.50(+0.71%) |
Jul 21, 2023 | 70.57 | 71.09 | 69.64 | 70.00 | 1,894,094 | +0.24(+0.34%) |
Jul 20, 2023 | 69.70 | 70.50 | 69.30 | 69.76 | 2,603,707 | -0.61(-0.87%) |
Jul 19, 2023 | 71.66 | 73.16 | 69.84 | 70.37 | 3,156,250 | -0.47(-0.66%) |
Jul 18, 2023 | 70.69 | 71.20 | 69.93 | 70.84 | 3,106,330 | -0.01(-0.01%) |
Jul 17, 2023 | 70.71 | 72.18 | 70.26 | 70.85 | 3,219,127 | +0.16(+0.23%) |
Jul 14, 2023 | 73.70 | 74.44 | 70.42 | 70.69 | 2,572,931 | -2.84(-3.86%) |
Jul 13, 2023 | 71.59 | 73.78 | 71.41 | 73.53 | 2,707,004 | +2.58(+3.64%) |
Jul 12, 2023 | 71.81 | 71.95 | 69.74 | 70.95 | 2,071,607 | +0.36(+0.51%) |
Jul 11, 2023 | 69.85 | 70.67 | 68.69 | 70.59 | 2,496,075 | +0.85(+1.22%) |
Jul 10, 2023 | 68.27 | 70.38 | 68.09 | 69.74 | 1,915,065 | +1.21(+1.77%) |
Jul 07, 2023 | 69.09 | 69.61 | 68.41 | 68.53 | 1,265,137 | -0.04(-0.06%) |
Jul 06, 2023 | 68.98 | 69.00 | 67.72 | 68.57 | 2,136,446 | -1.77(-2.52%) |
Jul 05, 2023 | 68.97 | 70.50 | 68.13 | 70.34 | 2,006,840 | +1.08(+1.56%) |
Jul 03, 2023 | 69.67 | 70.50 | 68.67 | 69.26 | 1,396,575 | -0.09(-0.13%) |
Jun 30, 2023 | 69.50 | 70.98 | 69.21 | 69.35 | 2,126,514 | +0.18(+0.26%) |
Jun 29, 2023 | 69.54 | 69.87 | 68.69 | 69.17 | 2,002,635 | -0.42(-0.60%) |
Jun 28, 2023 | 69.32 | 70.18 | 68.52 | 69.59 | 2,643,547 | +0.36(+0.52%) |
Jun 27, 2023 | 69.77 | 70.33 | 68.69 | 69.23 | 2,250,757 | -0.40(-0.57%) |
Jun 26, 2023 | 69.29 | 70.40 | 68.67 | 69.63 | 1,454,765 | +0.38(+0.55%) |
Jun 23, 2023 | 70.17 | 70.42 | 69.19 | 69.25 | 2,013,839 | -1.74(-2.45%) |
Jun 22, 2023 | 69.73 | 71.02 | 68.90 | 70.99 | 1,970,371 | +0.64(+0.91%) |
Jun 21, 2023 | 72.63 | 73.08 | 69.21 | 70.35 | 3,847,826 | -3.00(-4.09%) |
Jun 20, 2023 | 74.49 | 75.98 | 73.33 | 73.35 | 1,996,634 | -2.40(-3.17%) |
Jun 16, 2023 | 76.97 | 77.30 | 74.75 | 75.75 | 3,924,977 | -0.43(-0.56%) |
Jun 15, 2023 | 74.12 | 76.71 | 73.66 | 76.18 | 2,395,817 | +1.76(+2.36%) |
Jun 14, 2023 | 75.80 | 76.78 | 73.93 | 74.42 | 2,671,276 | -1.65(-2.17%) |
Jun 13, 2023 | 74.29 | 76.09 | 73.58 | 76.07 | 4,033,479 | +2.98(+4.08%) |
Jun 12, 2023 | 71.82 | 73.35 | 71.45 | 73.09 | 2,354,044 | +1.69(+2.37%) |
Jun 09, 2023 | 71.55 | 73.06 | 70.83 | 71.40 | 2,496,520 | -0.05(-0.07%) |
Jun 08, 2023 | 71.87 | 72.95 | 71.36 | 71.45 | 2,094,081 | -0.58(-0.81%) |
Jun 07, 2023 | 72.80 | 73.32 | 71.36 | 72.03 | 2,439,324 | -0.61(-0.84%) |
Jun 06, 2023 | 71.73 | 73.75 | 71.30 | 72.64 | 2,870,058 | +0.63(+0.87%) |
Jun 05, 2023 | 73.50 | 73.70 | 71.30 | 72.01 | 4,971,444 | -1.82(-2.47%) |
Jun 02, 2023 | 76.00 | 76.16 | 73.20 | 73.83 | 6,589,700 | -0.86(-1.15%) |
Jun 01, 2023 | 74.14 | 75.78 | 70.20 | 74.69 | 19,690,196 | -16.21(-17.83%) |
May 31, 2023 | 89.64 | 91.50 | 88.85 | 90.90 | 5,450,027 | +0.79(+0.88%) |
May 30, 2023 | 90.42 | 91.00 | 87.66 | 90.11 | 3,272,704 | +2.01(+2.28%) |
May 26, 2023 | 84.57 | 88.76 | 84.45 | 88.10 | 2,221,964 | +3.53(+4.17%) |
May 25, 2023 | 85.41 | 85.73 | 83.54 | 84.57 | 1,547,533 | -0.10(-0.12%) |
May 24, 2023 | 83.00 | 85.24 | 82.54 | 84.67 | 1,610,628 | +1.25(+1.50%) |
May 23, 2023 | 84.86 | 86.79 | 83.07 | 83.42 | 1,718,268 | -2.02(-2.36%) |
May 22, 2023 | 81.73 | 85.86 | 81.35 | 85.44 | 2,475,447 | +3.29(+4.00%) |
May 19, 2023 | 80.68 | 82.57 | 80.37 | 82.15 | 1,917,532 | +0.96(+1.18%) |
May 18, 2023 | 80.35 | 81.37 | 79.47 | 81.19 | 1,930,818 | +0.84(+1.05%) |
May 17, 2023 | 78.27 | 80.47 | 77.47 | 80.35 | 1,337,833 | +2.24(+2.87%) |
May 16, 2023 | 77.13 | 78.56 | 76.74 | 78.11 | 975,625 | -0.27(-0.34%) |
May 15, 2023 | 76.51 | 78.64 | 76.19 | 78.38 | 1,450,602 | +1.91(+2.50%) |
May 12, 2023 | 78.75 | 78.75 | 75.31 | 76.47 | 1,628,886 | -2.42(-3.07%) |
May 11, 2023 | 78.25 | 79.13 | 77.11 | 78.89 | 1,829,066 | +0.64(+0.82%) |
May 10, 2023 | 76.62 | 79.20 | 76.35 | 78.25 | 1,899,221 | +2.22(+2.92%) |
May 09, 2023 | 79.00 | 80.08 | 75.95 | 76.03 | 1,984,997 | -3.22(-4.06%) |
May 08, 2023 | 75.27 | 79.40 | 75.25 | 79.25 | 3,328,564 | +5.47(+7.41%) |
May 05, 2023 | 72.91 | 74.26 | 72.58 | 73.78 | 1,468,144 | +1.13(+1.56%) |
May 04, 2023 | 69.82 | 73.09 | 69.82 | 72.65 | 2,505,862 | +2.50(+3.56%) |
May 03, 2023 | 70.20 | 70.85 | 68.13 | 70.15 | 2,655,584 | -0.13(-0.18%) |
May 02, 2023 | 68.35 | 70.50 | 67.18 | 70.28 | 3,460,402 | +1.64(+2.39%) |
May 01, 2023 | 67.41 | 68.64 | 66.82 | 68.64 | 2,353,072 | +0.11(+0.16%) |
Apr 28, 2023 | 68.44 | 69.28 | 67.25 | 68.53 | 2,045,079 | -1.50(-2.14%) |
Apr 27, 2023 | 70.11 | 70.50 | 68.93 | 70.03 | 1,477,184 | +0.79(+1.14%) |
Apr 26, 2023 | 71.31 | 71.40 | 68.95 | 69.24 | 2,158,463 | -0.64(-0.92%) |
Apr 25, 2023 | 72.18 | 72.37 | 69.77 | 69.88 | 2,783,296 | -3.27(-4.47%) |
Apr 24, 2023 | 76.21 | 76.32 | 73.06 | 73.15 | 1,666,844 | -2.81(-3.70%) |
Apr 21, 2023 | 76.81 | 77.29 | 75.78 | 75.96 | 1,074,029 | -0.40(-0.52%) |
Apr 20, 2023 | 75.81 | 77.37 | 75.53 | 76.36 | 1,273,760 | -0.57(-0.74%) |
Apr 19, 2023 | 76.11 | 77.51 | 76.10 | 76.93 | 1,466,092 | -0.88(-1.13%) |
Apr 18, 2023 | 79.59 | 80.10 | 77.11 | 77.81 | 1,870,814 | +0.07(+0.09%) |
Apr 17, 2023 | 75.06 | 77.91 | 74.10 | 77.74 | 1,805,663 | +3.44(+4.63%) |
Apr 14, 2023 | 74.92 | 75.38 | 73.30 | 74.30 | 2,833,705 | -1.45(-1.91%) |
Apr 13, 2023 | 76.08 | 77.72 | 75.69 | 75.75 | 1,842,238 | -0.21(-0.28%) |
Apr 12, 2023 | 80.29 | 80.68 | 75.87 | 75.96 | 1,881,038 | -2.27(-2.90%) |
Apr 11, 2023 | 77.04 | 78.64 | 75.74 | 78.23 | 2,601,879 | +0.22(+0.28%) |
Apr 10, 2023 | 78.87 | 78.98 | 76.60 | 78.01 | 1,957,774 | -1.95(-2.44%) |
Apr 06, 2023 | 78.00 | 80.01 | 76.70 | 79.96 | 1,902,850 | +1.37(+1.74%) |
Apr 05, 2023 | 81.50 | 81.64 | 77.63 | 78.59 | 2,379,405 | -3.64(-4.43%) |
Apr 04, 2023 | 83.84 | 84.06 | 81.97 | 82.23 | 1,742,442 | -1.22(-1.46%) |
Apr 03, 2023 | 85.77 | 85.87 | 83.30 | 83.45 | 1,803,228 | -2.79(-3.24%) |
Mar 31, 2023 | 84.97 | 86.63 | 83.80 | 86.24 | 1,943,023 | +1.90(+2.25%) |
Mar 30, 2023 | 85.23 | 85.94 | 84.07 | 84.34 | 1,179,641 | +0.15(+0.18%) |
Mar 29, 2023 | 83.30 | 84.85 | 82.85 | 84.19 | 1,430,454 | +2.03(+2.47%) |
Mar 28, 2023 | 83.32 | 83.68 | 81.97 | 82.16 | 1,249,922 | -1.17(-1.40%) |
Mar 27, 2023 | 82.30 | 83.74 | 81.79 | 83.33 | 1,790,666 | +1.08(+1.31%) |
Mar 24, 2023 | 83.78 | 83.93 | 82.06 | 82.25 | 1,234,998 | -2.01(-2.39%) |
Mar 23, 2023 | 83.22 | 85.23 | 82.96 | 84.26 | 1,577,986 | +1.97(+2.39%) |
Mar 22, 2023 | 84.11 | 85.06 | 82.17 | 82.29 | 1,960,360 | -2.19(-2.59%) |
Mar 21, 2023 | 84.88 | 86.05 | 83.43 | 84.48 | 2,318,098 | +0.24(+0.28%) |
Mar 20, 2023 | 83.28 | 84.48 | 82.31 | 84.24 | 1,791,762 | +0.41(+0.49%) |
Mar 17, 2023 | 85.12 | 85.43 | 82.98 | 83.83 | 3,018,648 | -0.53(-0.63%) |
Mar 16, 2023 | 83.24 | 84.95 | 81.11 | 84.36 | 2,474,362 | +1.15(+1.38%) |
Mar 15, 2023 | 80.99 | 83.45 | 80.45 | 83.21 | 2,040,210 | +1.40(+1.71%) |
Mar 14, 2023 | 81.74 | 82.61 | 80.66 | 81.81 | 1,540,808 | +1.82(+2.28%) |
Mar 13, 2023 | 78.99 | 82.71 | 77.51 | 79.99 | 2,605,170 | -1.04(-1.28%) |
Mar 10, 2023 | 83.40 | 83.41 | 79.41 | 81.03 | 2,987,772 | -2.62(-3.13%) |
Mar 09, 2023 | 85.55 | 87.27 | 83.42 | 83.65 | 2,601,365 | -2.31(-2.69%) |
Mar 08, 2023 | 85.25 | 86.54 | 83.88 | 85.96 | 2,703,542 | +0.54(+0.63%) |
Mar 07, 2023 | 84.65 | 87.88 | 84.10 | 85.42 | 2,688,336 | +1.27(+1.51%) |
Mar 06, 2023 | 85.13 | 86.24 | 82.87 | 84.15 | 3,256,940 | -1.40(-1.64%) |
Mar 03, 2023 | 81.36 | 87.45 | 81.09 | 85.55 | 6,937,706 | +4.64(+5.73%) |
Mar 02, 2023 | 81.00 | 81.55 | 76.30 | 80.91 | 13,224,126 | +9.47(+13.26%) |
Mar 01, 2023 | 71.54 | 72.64 | 70.60 | 71.44 | 3,541,353 | +0.15(+0.21%) |
Feb 28, 2023 | 72.21 | 72.56 | 70.31 | 71.29 | 2,637,485 | -0.35(-0.49%) |
Feb 27, 2023 | 72.84 | 73.60 | 71.48 | 71.64 | 1,619,708 | -0.63(-0.87%) |
Feb 24, 2023 | 71.04 | 72.29 | 70.12 | 72.27 | 1,646,722 | -1.15(-1.57%) |
Feb 23, 2023 | 73.30 | 73.71 | 70.65 | 73.42 | 2,017,386 | +0.86(+1.19%) |
Feb 22, 2023 | 72.87 | 73.95 | 72.43 | 72.56 | 1,494,791 | +0.39(+0.54%) |
Feb 21, 2023 | 72.01 | 73.18 | 71.21 | 72.17 | 2,062,408 | -1.84(-2.49%) |
Feb 17, 2023 | 74.15 | 74.79 | 71.91 | 74.01 | 1,905,587 | -1.26(-1.67%) |
Feb 16, 2023 | 76.33 | 77.96 | 75.24 | 75.27 | 1,750,898 | -3.19(-4.07%) |
Feb 15, 2023 | 77.43 | 78.75 | 76.03 | 78.46 | 1,913,819 | +1.18(+1.53%) |
Feb 14, 2023 | 73.43 | 77.45 | 73.03 | 77.28 | 2,499,072 | +1.72(+2.28%) |
Feb 13, 2023 | 74.56 | 76.37 | 73.59 | 75.56 | 2,945,421 | -0.83(-1.09%) |
Feb 10, 2023 | 75.99 | 76.53 | 73.15 | 76.39 | 2,731,239 | -0.77(-1.00%) |
Feb 09, 2023 | 77.00 | 78.83 | 76.53 | 77.16 | 2,039,718 | +1.25(+1.65%) |
Feb 08, 2023 | 77.51 | 78.19 | 75.75 | 75.91 | 1,669,048 | -1.31(-1.70%) |
Feb 07, 2023 | 76.04 | 77.64 | 74.12 | 77.22 | 1,475,669 | +0.88(+1.15%) |
Feb 06, 2023 | 76.40 | 79.00 | 75.71 | 76.34 | 1,618,250 | -1.13(-1.46%) |
Feb 03, 2023 | 78.48 | 81.14 | 76.57 | 77.47 | 2,781,684 | -3.80(-4.68%) |
Feb 02, 2023 | 80.71 | 82.10 | 78.37 | 81.27 | 5,652,693 | +5.12(+6.72%) |