Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 95.10 | 95.17 | 94.23 | 95.06 | 177,891 | +0.02(+0.02%) |
Dec 28, 2023 | 95.11 | 95.61 | 94.98 | 95.04 | 103,087 | -0.23(-0.24%) |
Dec 27, 2023 | 95.24 | 95.41 | 94.96 | 95.27 | 224,845 | +0.13(+0.14%) |
Dec 26, 2023 | 95.35 | 95.94 | 94.99 | 95.14 | 188,002 | -0.35(-0.37%) |
Dec 22, 2023 | 95.62 | 96.16 | 95.02 | 95.49 | 74,043 | -0.05(-0.05%) |
Dec 21, 2023 | 95.20 | 95.97 | 95.04 | 95.54 | 172,135 | +0.51(+0.54%) |
Dec 20, 2023 | 95.70 | 95.75 | 95.00 | 95.03 | 351,339 | -0.86(-0.90%) |
Dec 19, 2023 | 94.84 | 96.44 | 94.80 | 95.89 | 446,046 | +1.05(+1.11%) |
Dec 18, 2023 | 94.56 | 95.20 | 94.36 | 94.84 | 361,271 | +0.29(+0.31%) |
Dec 15, 2023 | 94.99 | 95.08 | 94.55 | 94.55 | 811,044 | -0.44(-0.46%) |
Dec 14, 2023 | 95.09 | 95.25 | 94.75 | 94.99 | 1,136,656 | -0.04(-0.04%) |
Dec 13, 2023 | 94.62 | 95.10 | 94.41 | 95.03 | 592,582 | +0.50(+0.53%) |
Dec 12, 2023 | 94.00 | 95.09 | 93.98 | 94.53 | 986,364 | +0.68(+0.72%) |
Dec 11, 2023 | 93.54 | 94.00 | 93.54 | 93.85 | 192,111 | +0.15(+0.16%) |
Dec 08, 2023 | 93.80 | 94.17 | 93.41 | 93.70 | 236,963 | -0.03(-0.03%) |
Dec 07, 2023 | 93.57 | 94.30 | 93.39 | 93.73 | 685,696 | -0.12(-0.13%) |
Dec 06, 2023 | 93.50 | 93.92 | 93.44 | 93.85 | 240,296 | +0.28(+0.30%) |
Dec 05, 2023 | 93.23 | 93.65 | 93.23 | 93.57 | 315,479 | +0.02(+0.02%) |
Dec 04, 2023 | 93.01 | 94.00 | 93.01 | 93.55 | 302,124 | +0.51(+0.55%) |
Dec 01, 2023 | 93.62 | 93.86 | 92.99 | 93.04 | 263,370 | -0.54(-0.58%) |
Nov 30, 2023 | 93.90 | 94.00 | 93.25 | 93.58 | 328,379 | -0.35(-0.37%) |
Nov 29, 2023 | 93.94 | 94.22 | 93.76 | 93.93 | 305,669 | -0.08(-0.09%) |
Nov 28, 2023 | 94.00 | 94.30 | 93.82 | 94.01 | 154,461 | -0.08(-0.09%) |
Nov 27, 2023 | 93.72 | 94.13 | 93.72 | 94.09 | 179,301 | +0.34(+0.36%) |
Nov 24, 2023 | 93.97 | 94.03 | 93.74 | 93.75 | 144,531 | -0.14(-0.15%) |
Nov 22, 2023 | 93.75 | 93.98 | 93.70 | 93.89 | 204,085 | +0.19(+0.20%) |
Nov 21, 2023 | 93.65 | 94.03 | 93.50 | 93.70 | 232,225 | -0.18(-0.19%) |
Nov 20, 2023 | 93.48 | 93.91 | 93.17 | 93.88 | 309,523 | +0.40(+0.43%) |
Nov 17, 2023 | 93.50 | 93.55 | 92.75 | 93.48 | 279,955 | +0.13(+0.14%) |
Nov 16, 2023 | 93.54 | 93.68 | 93.23 | 93.35 | 185,118 | -0.25(-0.27%) |
Nov 15, 2023 | 93.75 | 93.98 | 93.46 | 93.60 | 224,117 | -0.25(-0.27%) |
Nov 14, 2023 | 93.99 | 94.04 | 93.51 | 93.85 | 447,685 | +0.26(+0.28%) |
Nov 13, 2023 | 93.48 | 93.71 | 93.16 | 93.59 | 182,949 | +0.34(+0.36%) |
Nov 10, 2023 | 93.05 | 93.25 | 92.78 | 93.25 | 108,352 | +0.40(+0.43%) |
Nov 09, 2023 | 93.05 | 93.19 | 92.70 | 92.85 | 397,176 | -0.09(-0.10%) |
Nov 08, 2023 | 93.00 | 93.44 | 92.53 | 92.94 | 324,946 | +0.61(+0.66%) |
Nov 07, 2023 | 92.20 | 92.72 | 92.10 | 92.33 | 205,453 | +0.09(+0.10%) |
Nov 06, 2023 | 92.75 | 92.94 | 91.91 | 92.24 | 243,810 | +0.41(+0.45%) |
Nov 03, 2023 | 92.18 | 92.31 | 91.79 | 91.83 | 191,541 | -0.07(-0.08%) |
Nov 02, 2023 | 91.69 | 92.00 | 91.52 | 91.90 | 312,038 | +0.46(+0.50%) |
Nov 01, 2023 | 91.46 | 92.06 | 91.31 | 91.44 | 244,938 | -0.05(-0.05%) |
Oct 31, 2023 | 91.41 | 91.95 | 91.35 | 91.49 | 375,755 | -0.01(-0.01%) |
Oct 30, 2023 | 91.37 | 92.16 | 91.22 | 91.50 | 219,076 | +0.09(+0.10%) |
Oct 27, 2023 | 91.05 | 91.49 | 91.05 | 91.41 | 318,660 | +0.26(+0.29%) |
Oct 26, 2023 | 91.27 | 91.87 | 91.08 | 91.15 | 480,670 | -0.35(-0.38%) |
Oct 25, 2023 | 91.55 | 93.04 | 91.06 | 91.50 | 414,655 | -0.68(-0.74%) |
Oct 24, 2023 | 92.19 | 92.52 | 92.18 | 92.18 | 231,476 | -0.03(-0.03%) |
Oct 23, 2023 | 92.70 | 92.77 | 92.11 | 92.21 | 265,434 | -0.53(-0.57%) |
Oct 20, 2023 | 92.52 | 93.03 | 92.50 | 92.74 | 305,668 | +0.19(+0.21%) |
Oct 19, 2023 | 92.63 | 93.05 | 92.47 | 92.55 | 347,359 | -0.19(-0.20%) |
Oct 18, 2023 | 92.95 | 93.18 | 92.70 | 92.74 | 346,630 | -0.40(-0.43%) |
Oct 17, 2023 | 93.15 | 93.31 | 92.98 | 93.14 | 281,060 | +0.26(+0.28%) |
Oct 16, 2023 | 92.80 | 93.24 | 92.80 | 92.88 | 334,738 | -0.03(-0.03%) |
Oct 13, 2023 | 92.82 | 93.20 | 92.82 | 92.91 | 356,155 | +0.17(+0.18%) |
Oct 12, 2023 | 92.71 | 93.06 | 92.70 | 92.74 | 185,108 | +0.00(+0.00%) |
Oct 11, 2023 | 92.87 | 93.09 | 92.71 | 92.74 | 177,005 | +0.09(+0.10%) |
Oct 10, 2023 | 92.90 | 93.11 | 92.65 | 92.65 | 278,304 | -0.30(-0.32%) |
Oct 09, 2023 | 92.56 | 93.29 | 92.56 | 92.95 | 498,360 | +0.39(+0.42%) |
Oct 06, 2023 | 92.20 | 92.71 | 92.20 | 92.56 | 297,938 | +0.06(+0.06%) |
Oct 05, 2023 | 93.01 | 93.19 | 92.29 | 92.50 | 361,824 | -0.45(-0.48%) |
Oct 04, 2023 | 93.50 | 93.86 | 92.77 | 92.95 | 2,234,143 | -0.94(-1.00%) |
Oct 03, 2023 | 93.85 | 94.11 | 93.50 | 93.89 | 214,142 | -0.01(-0.01%) |
Oct 02, 2023 | 93.32 | 93.97 | 93.20 | 93.90 | 259,674 | +0.50(+0.54%) |
Sep 29, 2023 | 93.54 | 93.73 | 93.24 | 93.40 | 189,802 | +0.14(+0.15%) |
Sep 28, 2023 | 93.20 | 93.84 | 93.20 | 93.26 | 207,357 | +0.01(+0.01%) |
Sep 27, 2023 | 93.70 | 94.19 | 93.05 | 93.25 | 696,915 | -0.61(-0.65%) |
Sep 26, 2023 | 94.00 | 94.20 | 93.86 | 93.86 | 228,208 | -0.16(-0.17%) |
Sep 25, 2023 | 93.89 | 94.07 | 93.96 | 94.02 | 196,265 | +0.10(+0.11%) |
Sep 22, 2023 | 93.50 | 94.07 | 93.33 | 93.92 | 323,288 | +0.37(+0.40%) |
Sep 21, 2023 | 93.91 | 94.26 | 93.55 | 93.55 | 242,824 | -0.53(-0.56%) |
Sep 20, 2023 | 94.00 | 94.14 | 93.85 | 94.08 | 404,119 | +0.11(+0.12%) |
Sep 19, 2023 | 93.75 | 94.00 | 93.75 | 93.97 | 205,830 | -0.01(-0.01%) |
Sep 18, 2023 | 93.96 | 94.00 | 93.54 | 93.98 | 278,801 | +0.25(+0.27%) |
Sep 15, 2023 | 93.77 | 93.92 | 93.43 | 93.73 | 615,882 | +0.07(+0.07%) |
Sep 14, 2023 | 93.48 | 93.78 | 93.22 | 93.66 | 560,152 | +0.15(+0.16%) |
Sep 13, 2023 | 93.33 | 93.64 | 93.00 | 93.51 | 479,829 | +0.41(+0.44%) |
Sep 12, 2023 | 93.30 | 93.37 | 92.49 | 93.10 | 282,356 | +0.11(+0.12%) |
Sep 11, 2023 | 93.19 | 93.35 | 92.94 | 92.99 | 376,336 | -0.33(-0.35%) |
Sep 08, 2023 | 93.20 | 93.58 | 92.96 | 93.32 | 367,426 | +0.35(+0.38%) |
Sep 07, 2023 | 93.36 | 93.61 | 92.93 | 92.97 | 572,615 | -0.40(-0.43%) |
Sep 06, 2023 | 93.77 | 93.90 | 93.00 | 93.37 | 953,577 | -0.50(-0.53%) |
Sep 05, 2023 | 93.72 | 93.96 | 93.63 | 93.87 | 675,018 | +0.02(+0.02%) |
Sep 01, 2023 | 93.81 | 94.10 | 93.72 | 93.85 | 500,136 | +0.10(+0.11%) |
Aug 31, 2023 | 93.68 | 94.07 | 93.58 | 93.75 | 496,329 | +0.19(+0.20%) |
Aug 30, 2023 | 94.39 | 94.39 | 93.55 | 93.56 | 808,804 | -0.41(-0.44%) |
Aug 29, 2023 | 93.81 | 94.11 | 93.81 | 93.97 | 565,133 | +0.18(+0.19%) |
Aug 28, 2023 | 93.26 | 94.00 | 93.26 | 93.79 | 490,082 | +0.54(+0.58%) |
Aug 25, 2023 | 93.25 | 93.44 | 93.05 | 93.25 | 323,428 | +0.18(+0.19%) |
Aug 24, 2023 | 92.99 | 93.58 | 92.99 | 93.07 | 406,270 | -0.01(-0.01%) |
Aug 23, 2023 | 92.36 | 93.12 | 92.29 | 93.08 | 268,913 | +0.72(+0.78%) |
Aug 22, 2023 | 92.25 | 92.66 | 92.25 | 92.36 | 167,874 | -0.04(-0.04%) |
Aug 21, 2023 | 92.11 | 92.42 | 91.92 | 92.40 | 142,814 | +0.13(+0.14%) |
Aug 18, 2023 | 92.33 | 92.45 | 92.06 | 92.27 | 269,321 | -0.23(-0.25%) |
Aug 17, 2023 | 92.75 | 92.82 | 92.23 | 92.50 | 467,080 | -0.23(-0.25%) |
Aug 16, 2023 | 92.86 | 92.98 | 92.64 | 92.73 | 291,342 | -0.10(-0.11%) |
Aug 15, 2023 | 92.75 | 93.07 | 92.75 | 92.83 | 300,210 | +0.08(+0.09%) |
Aug 14, 2023 | 92.19 | 92.91 | 92.19 | 92.75 | 190,271 | +0.40(+0.43%) |
Aug 11, 2023 | 92.00 | 92.46 | 91.85 | 92.35 | 794,440 | -0.02(-0.02%) |
Aug 10, 2023 | 92.55 | 92.75 | 92.25 | 92.37 | 234,274 | +0.12(+0.13%) |
Aug 09, 2023 | 91.82 | 92.48 | 91.74 | 92.25 | 252,485 | +0.35(+0.38%) |
Aug 08, 2023 | 91.95 | 92.05 | 91.78 | 91.90 | 385,211 | -0.05(-0.05%) |
Aug 07, 2023 | 91.82 | 92.00 | 91.64 | 91.95 | 206,248 | +0.09(+0.10%) |
Aug 04, 2023 | 91.90 | 92.05 | 91.70 | 91.86 | 240,050 | -0.03(-0.03%) |
Aug 03, 2023 | 92.13 | 92.41 | 91.68 | 91.89 | 383,321 | -0.18(-0.20%) |
Aug 02, 2023 | 91.50 | 92.18 | 91.39 | 92.07 | 448,549 | +0.58(+0.63%) |
Aug 01, 2023 | 90.60 | 91.64 | 90.60 | 91.49 | 591,871 | +0.65(+0.72%) |
Jul 31, 2023 | 90.50 | 90.92 | 90.50 | 90.84 | 347,766 | +0.34(+0.38%) |
Jul 28, 2023 | 90.60 | 90.83 | 90.25 | 90.50 | 855,841 | +0.00(+0.00%) |
Jul 27, 2023 | 90.92 | 90.92 | 90.25 | 90.50 | 309,073 | +0.66(+0.73%) |
Jul 26, 2023 | 91.02 | 91.25 | 89.66 | 89.84 | 650,364 | -1.18(-1.30%) |
Jul 25, 2023 | 91.02 | 91.49 | 90.97 | 91.02 | 186,912 | -0.37(-0.40%) |
Jul 24, 2023 | 91.33 | 91.47 | 90.86 | 91.39 | 319,472 | +0.17(+0.19%) |
Jul 21, 2023 | 91.67 | 91.67 | 91.12 | 91.22 | 241,485 | -0.16(-0.18%) |
Jul 20, 2023 | 91.65 | 91.71 | 91.25 | 91.38 | 267,519 | +0.02(+0.02%) |
Jul 19, 2023 | 91.49 | 91.60 | 91.22 | 91.36 | 358,020 | +0.01(+0.01%) |
Jul 18, 2023 | 91.20 | 91.43 | 91.08 | 91.35 | 342,001 | +0.32(+0.35%) |
Jul 17, 2023 | 90.71 | 91.26 | 90.71 | 91.03 | 252,600 | +0.05(+0.05%) |
Jul 14, 2023 | 90.55 | 91.04 | 90.55 | 90.98 | 268,697 | +0.48(+0.53%) |
Jul 13, 2023 | 90.88 | 91.13 | 90.47 | 90.50 | 321,472 | +0.00(+0.00%) |
Jul 12, 2023 | 91.11 | 91.35 | 90.24 | 90.50 | 1,287,567 | -0.50(-0.55%) |
Jul 11, 2023 | 91.00 | 91.27 | 90.62 | 91.00 | 621,723 | +0.07(+0.08%) |
Jul 10, 2023 | 91.06 | 91.25 | 90.83 | 90.93 | 663,652 | -0.26(-0.29%) |
Jul 07, 2023 | 91.58 | 91.68 | 91.12 | 91.19 | 342,680 | -0.12(-0.13%) |
Jul 06, 2023 | 90.88 | 91.53 | 90.88 | 91.31 | 475,017 | +0.03(+0.03%) |
Jul 05, 2023 | 91.40 | 91.68 | 91.10 | 91.28 | 309,010 | -0.07(-0.08%) |
Jul 03, 2023 | 91.45 | 91.87 | 91.20 | 91.35 | 286,182 | -0.09(-0.10%) |
Jun 30, 2023 | 91.91 | 92.00 | 91.30 | 91.44 | 488,986 | -0.14(-0.15%) |
Jun 29, 2023 | 91.75 | 91.96 | 91.32 | 91.58 | 436,031 | -0.11(-0.12%) |
Jun 28, 2023 | 91.65 | 91.80 | 91.25 | 91.69 | 708,927 | +0.10(+0.11%) |
Jun 27, 2023 | 91.18 | 91.77 | 91.15 | 91.59 | 1,148,509 | +0.59(+0.65%) |
Jun 26, 2023 | 91.21 | 91.49 | 90.08 | 91.00 | 1,504,686 | -0.21(-0.23%) |
Jun 23, 2023 | 90.98 | 91.61 | 90.52 | 91.21 | 289,941 | -0.14(-0.15%) |
Jun 22, 2023 | 90.85 | 91.60 | 90.36 | 91.35 | 257,746 | +0.56(+0.62%) |
Jun 21, 2023 | 90.66 | 91.21 | 90.47 | 90.79 | 384,345 | -0.27(-0.30%) |
Jun 20, 2023 | 91.35 | 91.53 | 90.62 | 91.06 | 336,518 | -0.29(-0.32%) |
Jun 16, 2023 | 91.20 | 91.63 | 90.65 | 91.35 | 589,429 | +0.15(+0.16%) |
Jun 15, 2023 | 91.27 | 91.54 | 90.94 | 91.20 | 467,517 | -0.15(-0.16%) |
Jun 14, 2023 | 92.26 | 92.26 | 91.13 | 91.35 | 615,825 | -0.91(-0.99%) |
Jun 13, 2023 | 91.37 | 92.54 | 91.07 | 92.26 | 473,992 | +0.89(+0.97%) |
Jun 12, 2023 | 91.75 | 92.02 | 91.14 | 91.37 | 304,146 | -0.43(-0.47%) |
Jun 09, 2023 | 92.31 | 92.58 | 91.76 | 91.80 | 422,782 | -0.79(-0.85%) |
Jun 08, 2023 | 92.81 | 92.81 | 91.60 | 92.59 | 951,209 | -0.01(-0.01%) |
Jun 07, 2023 | 92.47 | 93.46 | 91.28 | 92.60 | 1,290,414 | +0.23(+0.25%) |
Jun 06, 2023 | 91.32 | 92.53 | 91.03 | 92.37 | 930,416 | +0.63(+0.69%) |
Jun 05, 2023 | 90.01 | 91.75 | 89.74 | 91.74 | 4,508,847 | +12.27(+15.44%) |
Jun 02, 2023 | 77.36 | 79.61 | 77.36 | 79.47 | 282,281 | +2.79(+3.64%) |
Jun 01, 2023 | 75.93 | 77.23 | 75.49 | 76.68 | 318,324 | +0.75(+0.99%) |
May 31, 2023 | 75.25 | 76.09 | 74.61 | 75.93 | 621,988 | +0.58(+0.77%) |
May 30, 2023 | 77.02 | 77.83 | 75.16 | 75.35 | 389,177 | -1.96(-2.54%) |
May 26, 2023 | 77.00 | 77.60 | 76.18 | 77.31 | 163,532 | +0.56(+0.73%) |
May 25, 2023 | 76.97 | 76.97 | 75.23 | 76.75 | 597,603 | -0.51(-0.66%) |
May 24, 2023 | 78.20 | 79.77 | 77.16 | 77.26 | 470,441 | -1.44(-1.83%) |
May 23, 2023 | 79.27 | 80.77 | 78.56 | 78.70 | 258,948 | -0.43(-0.54%) |
May 22, 2023 | 79.51 | 80.02 | 78.36 | 79.13 | 438,985 | -0.26(-0.33%) |
May 19, 2023 | 77.00 | 79.64 | 76.60 | 79.39 | 735,279 | +2.95(+3.86%) |
May 18, 2023 | 78.17 | 78.92 | 75.80 | 76.44 | 592,923 | -1.87(-2.39%) |
May 17, 2023 | 75.98 | 78.56 | 75.55 | 78.31 | 1,137,875 | +2.33(+3.07%) |
May 16, 2023 | 74.03 | 76.16 | 73.60 | 75.98 | 763,713 | +1.49(+2.00%) |
May 15, 2023 | 75.91 | 76.33 | 74.30 | 74.49 | 450,627 | -1.48(-1.95%) |
May 12, 2023 | 77.11 | 77.16 | 75.36 | 75.97 | 640,177 | -0.67(-0.87%) |
May 11, 2023 | 73.60 | 76.76 | 73.10 | 76.64 | 840,302 | +2.65(+3.58%) |
May 10, 2023 | 77.87 | 78.18 | 73.35 | 73.99 | 1,114,829 | -2.98(-3.87%) |
May 09, 2023 | 79.33 | 79.86 | 76.77 | 76.97 | 613,677 | -3.37(-4.19%) |
May 08, 2023 | 78.93 | 81.10 | 77.37 | 80.34 | 691,996 | +1.27(+1.61%) |
May 05, 2023 | 81.51 | 85.81 | 78.61 | 79.07 | 2,770,681 | -1.40(-1.74%) |
May 04, 2023 | 77.00 | 81.43 | 73.49 | 80.47 | 4,681,424 | +1.84(+2.34%) |
May 03, 2023 | 77.13 | 79.64 | 76.01 | 78.63 | 626,347 | +1.37(+1.77%) |
May 02, 2023 | 80.00 | 80.00 | 76.32 | 77.26 | 319,224 | -2.86(-3.57%) |
May 01, 2023 | 80.16 | 81.47 | 79.83 | 80.12 | 314,493 | -0.18(-0.22%) |
Apr 28, 2023 | 78.40 | 80.66 | 77.58 | 80.30 | 581,843 | +1.39(+1.76%) |
Apr 27, 2023 | 77.35 | 80.24 | 76.81 | 78.91 | 495,637 | +2.26(+2.95%) |
Apr 26, 2023 | 77.67 | 78.39 | 76.50 | 76.65 | 296,783 | -1.14(-1.47%) |
Apr 25, 2023 | 78.44 | 79.40 | 77.66 | 77.79 | 221,273 | -0.97(-1.23%) |
Apr 24, 2023 | 78.58 | 78.95 | 77.48 | 78.76 | 358,517 | +0.01(+0.01%) |
Apr 21, 2023 | 75.67 | 78.89 | 75.67 | 78.75 | 772,099 | +3.04(+4.02%) |
Apr 20, 2023 | 75.84 | 77.16 | 75.11 | 75.71 | 420,138 | -0.90(-1.17%) |
Apr 19, 2023 | 77.13 | 77.54 | 76.16 | 76.61 | 696,698 | -0.96(-1.24%) |
Apr 18, 2023 | 78.99 | 79.39 | 76.29 | 77.57 | 295,378 | -1.43(-1.81%) |
Apr 17, 2023 | 80.74 | 80.89 | 77.82 | 79.00 | 534,597 | -2.06(-2.54%) |
Apr 14, 2023 | 80.16 | 81.23 | 79.90 | 81.06 | 250,335 | +1.20(+1.50%) |
Apr 13, 2023 | 80.25 | 80.37 | 78.36 | 79.86 | 397,524 | +0.04(+0.05%) |
Apr 12, 2023 | 81.32 | 81.63 | 79.66 | 79.82 | 357,123 | -0.84(-1.04%) |
Apr 11, 2023 | 79.43 | 81.57 | 79.35 | 80.66 | 357,065 | +1.78(+2.26%) |
Apr 10, 2023 | 76.42 | 79.08 | 76.28 | 78.88 | 372,138 | +1.99(+2.59%) |
Apr 06, 2023 | 77.59 | 78.18 | 76.72 | 76.89 | 262,084 | -0.11(-0.14%) |
Apr 05, 2023 | 75.94 | 77.83 | 75.92 | 77.00 | 343,568 | +1.04(+1.37%) |
Apr 04, 2023 | 75.49 | 76.67 | 74.61 | 75.96 | 403,467 | +0.79(+1.05%) |
Apr 03, 2023 | 73.81 | 75.73 | 73.01 | 75.17 | 510,905 | +1.62(+2.20%) |
Mar 31, 2023 | 72.57 | 74.00 | 72.36 | 73.55 | 372,152 | +1.66(+2.31%) |
Mar 30, 2023 | 74.13 | 74.13 | 71.19 | 71.89 | 353,889 | -1.54(-2.10%) |
Mar 29, 2023 | 73.69 | 74.53 | 72.90 | 73.43 | 224,235 | +0.38(+0.52%) |
Mar 28, 2023 | 74.01 | 74.73 | 72.84 | 73.05 | 157,867 | -1.13(-1.52%) |
Mar 27, 2023 | 71.93 | 74.42 | 71.06 | 74.18 | 301,415 | +3.18(+4.48%) |
Mar 24, 2023 | 70.00 | 71.66 | 69.45 | 71.00 | 252,070 | +1.21(+1.73%) |
Mar 23, 2023 | 72.94 | 73.47 | 69.36 | 69.79 | 361,743 | -2.80(-3.86%) |
Mar 22, 2023 | 74.44 | 75.76 | 72.58 | 72.59 | 364,828 | -1.57(-2.12%) |
Mar 21, 2023 | 74.94 | 75.54 | 73.50 | 74.16 | 368,922 | +0.36(+0.49%) |
Mar 20, 2023 | 73.31 | 74.30 | 72.91 | 73.80 | 574,004 | +1.16(+1.60%) |
Mar 17, 2023 | 75.52 | 76.50 | 72.62 | 72.64 | 464,409 | -3.00(-3.97%) |
Mar 16, 2023 | 76.76 | 77.60 | 74.25 | 75.64 | 450,201 | -1.81(-2.34%) |
Mar 15, 2023 | 78.17 | 79.77 | 77.16 | 77.45 | 644,270 | -1.52(-1.92%) |
Mar 14, 2023 | 81.00 | 82.33 | 76.93 | 78.97 | 696,380 | -3.05(-3.72%) |
Mar 13, 2023 | 82.00 | 83.89 | 81.87 | 82.02 | 301,288 | -0.54(-0.65%) |
Mar 10, 2023 | 82.64 | 83.17 | 81.29 | 82.56 | 379,955 | +0.02(+0.02%) |
Mar 09, 2023 | 84.66 | 85.21 | 82.29 | 82.54 | 411,093 | -2.29(-2.70%) |
Mar 08, 2023 | 86.31 | 86.88 | 84.19 | 84.83 | 193,024 | -1.51(-1.75%) |
Mar 07, 2023 | 86.09 | 86.93 | 85.54 | 86.34 | 212,527 | +0.00(+0.00%) |
Mar 06, 2023 | 89.20 | 90.03 | 86.26 | 86.34 | 356,251 | -2.57(-2.89%) |
Mar 03, 2023 | 87.38 | 89.56 | 86.05 | 88.91 | 360,909 | +1.70(+1.95%) |
Mar 02, 2023 | 89.39 | 89.39 | 86.60 | 87.21 | 496,068 | -2.36(-2.63%) |
Mar 01, 2023 | 91.14 | 91.72 | 89.31 | 89.57 | 419,716 | -2.38(-2.59%) |
Feb 28, 2023 | 90.84 | 93.51 | 90.84 | 91.95 | 567,358 | +0.74(+0.81%) |
Feb 27, 2023 | 93.27 | 93.27 | 90.82 | 91.21 | 318,451 | -0.61(-0.66%) |
Feb 24, 2023 | 90.58 | 92.73 | 90.49 | 91.82 | 400,416 | +0.05(+0.05%) |
Feb 23, 2023 | 94.35 | 94.81 | 90.61 | 91.77 | 313,858 | -2.91(-3.07%) |
Feb 22, 2023 | 93.23 | 95.79 | 93.23 | 94.68 | 303,992 | +1.43(+1.53%) |
Feb 21, 2023 | 95.94 | 96.01 | 92.44 | 93.25 | 554,491 | -3.91(-4.02%) |
Feb 17, 2023 | 99.04 | 99.04 | 96.11 | 97.16 | 768,304 | -3.17(-3.16%) |
Feb 16, 2023 | 99.93 | 106.02 | 96.12 | 100.33 | 1,295,065 | +3.46(+3.57%) |
Feb 15, 2023 | 95.36 | 98.41 | 94.76 | 96.87 | 533,070 | +1.72(+1.81%) |
Feb 14, 2023 | 93.22 | 95.34 | 92.07 | 95.15 | 431,990 | +1.20(+1.28%) |
Feb 13, 2023 | 96.27 | 96.27 | 93.42 | 93.95 | 371,025 | -2.60(-2.69%) |
Feb 10, 2023 | 97.23 | 98.48 | 95.92 | 96.55 | 789,081 | +1.83(+1.93%) |
Feb 09, 2023 | 94.59 | 95.18 | 92.76 | 94.72 | 405,790 | +1.14(+1.22%) |
Feb 08, 2023 | 92.08 | 94.19 | 91.73 | 93.58 | 316,562 | +1.64(+1.78%) |
Feb 07, 2023 | 90.30 | 92.24 | 89.02 | 91.94 | 371,931 | +1.91(+2.12%) |
Feb 06, 2023 | 91.73 | 92.62 | 88.87 | 90.03 | 261,709 | -2.11(-2.29%) |
Feb 03, 2023 | 94.59 | 96.45 | 91.86 | 92.14 | 355,776 | -3.92(-4.08%) |
Feb 02, 2023 | 97.76 | 98.43 | 95.42 | 96.06 | 502,271 | -0.94(-0.97%) |
Feb 01, 2023 | 96.10 | 97.62 | 94.16 | 97.00 | 430,382 | +0.34(+0.35%) |
Jan 31, 2023 | 93.32 | 96.71 | 93.19 | 96.66 | 474,839 | +2.98(+3.18%) |
Jan 30, 2023 | 92.76 | 94.39 | 91.65 | 93.68 | 297,913 | +0.50(+0.54%) |
Jan 27, 2023 | 90.81 | 93.39 | 89.62 | 93.18 | 215,397 | +2.02(+2.22%) |
Jan 26, 2023 | 92.46 | 92.85 | 90.00 | 91.16 | 215,640 | -0.92(-1.00%) |
Jan 25, 2023 | 90.68 | 92.77 | 89.14 | 92.08 | 221,427 | +0.56(+0.61%) |
Jan 24, 2023 | 95.30 | 95.86 | 91.05 | 91.52 | 315,160 | -4.34(-4.53%) |
Jan 23, 2023 | 95.33 | 97.13 | 93.13 | 95.86 | 399,365 | +0.39(+0.41%) |
Jan 20, 2023 | 94.47 | 95.86 | 93.31 | 95.47 | 494,586 | +1.58(+1.68%) |
Jan 19, 2023 | 92.47 | 94.76 | 89.47 | 93.89 | 640,407 | +1.39(+1.50%) |
Jan 18, 2023 | 85.69 | 92.55 | 84.81 | 92.50 | 1,189,559 | +6.89(+8.05%) |
Jan 17, 2023 | 84.82 | 86.19 | 84.20 | 85.61 | 244,104 | +0.71(+0.84%) |
Jan 13, 2023 | 82.72 | 85.47 | 82.60 | 84.90 | 384,937 | +1.30(+1.56%) |
Jan 12, 2023 | 82.30 | 85.85 | 81.13 | 83.60 | 446,737 | +2.11(+2.59%) |
Jan 11, 2023 | 84.33 | 84.33 | 79.30 | 81.49 | 1,086,269 | -2.05(-2.45%) |
Jan 10, 2023 | 82.24 | 84.92 | 81.92 | 83.54 | 502,166 | +1.60(+1.95%) |
Jan 09, 2023 | 83.20 | 85.15 | 81.86 | 81.94 | 365,103 | -0.66(-0.80%) |
Jan 06, 2023 | 82.74 | 83.96 | 79.84 | 82.60 | 361,338 | +0.80(+0.98%) |
Jan 05, 2023 | 84.96 | 85.56 | 81.08 | 81.80 | 668,659 | -4.20(-4.88%) |
Jan 04, 2023 | 85.03 | 86.30 | 82.91 | 86.00 | 309,181 | +2.13(+2.54%) |