ChartPriceAnalysis
| Date | Open | High | Low | Close | Change | %Change | Average | Value | Note | ||||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024.05.23 | 74.75 | 77.50 | 74.75 | 77.00 | +2.50 | +3.36% | 76.60 | ,708,963,675 | 58:33 | ||||||||||||||||||
| 2024.05.21 | 74.75 | 75.50 | 73.75 | 74.50 | -1.25 | -1.65% | 74.49 | ,708,963,675 | 37:47 | ||||||||||||||||||
| 2024.05.20 | 77.00 | 77.75 | 75.00 | 75.75 | -1.00 | -1.30% | 76.31 | ,884,387,050 | 28:61 | ||||||||||||||||||
| 2024.05.17 | 75.00 | 77.75 | 74.25 | 76.75 | +1.75 | +2.33% | 76.72 | 1,268,748,825 | 55:32 | ||||||||||||||||||
| 2024.05.16 | 73.00 | 76.00 | 72.50 | 75.00 | +3.00 | +4.17% | 74.70 | 1,546,614,050 | 57:34 | ||||||||||||||||||
| 2024.05.15 | 72.25 | 74.00 | 71.50 | 72.00 | +0.75 | +1.05% | 72.71 | 1,363,559,750 | 49:43 | ||||||||||||||||||
| 2024.05.14 | 71.25 | 72.25 | 71.00 | 71.25 | +0.50 | +0.71% | 71.48 | ,403,631,750 | 43:43 | ||||||||||||||||||
| 2024.05.13 | 71.50 | 71.50 | 70.50 | 70.75 | -1.00 | -1.39% | 70.85 | ,474,077,825 | 34:46 | ||||||||||||||||||
| 2024.05.10 | 72.25 | 72.50 | 71.25 | 71.75 | +0.25 | +0.35% | 71.88 | ,312,551,850 | 31:49 | ||||||||||||||||||
| 2024.05.09 | 72.75 | 73.00 | 71.50 | 71.50 | -1.75 | -2.39% | 72.11 | ,524,558,150 | 28:51 | ||||||||||||||||||
| 2024.05.08 | 73.50 | 73.75 | 72.50 | 73.25 | +0.25 | +0.34% | 73.00 | ,804,970,725 | 44:42 | ||||||||||||||||||
| 2024.05.07 | 71.00 | 74.75 | 70.25 | 73.00 | +3.00 | +4.29% | 73.15 | 1,610,316,750 | 56:32 | ||||||||||||||||||
| 2024.05.03 | 70.00 | 70.75 | 69.50 | 70.00 | +1.00 | +1.45% | 70.07 | ,448,046,050 | 33:44 | ||||||||||||||||||
| 2024.05.02 | 70.50 | 71.25 | 69.00 | 69.00 | -1.00 | -1.43% | 69.89 | 1,245,490,000 | 39:48 | ||||||||||||||||||
| 2024.04.30 | 70.50 | 71.50 | 70.00 | 70.00 | +0.00 | +0.00% | 70.70 | ,978,471,125 | 41:38 | ||||||||||||||||||
| 2024.04.29 | 73.00 | 73.00 | 68.25 | 70.00 | -3.75 | -5.08% | 69.72 | 1,889,537,925 | 35:52 | ||||||||||||||||||
| 2024.04.26 | 73.50 | 74.00 | 73.25 | 73.75 | +0.75 | +1.04% | 72.90 | ,793,297,700 | 52:37 | ||||||||||||||||||
| 2024.04.25 | 71.75 | 73.75 | 71.75 | 73.00 | +0.75 | +1.04% | 72.90 | ,793,297,700 | 52:37 2024.05.21 | 74.75 | 75.50 | 73.75 | 74.50 | -1.25 | -1.65% | 74.49 | ,708,963,675 | 37:47 2024.04.24 | 71.75 | 73.25 | 70.75 | 72.25 | +2.25 | +3.21% | 72.34 | 1,247,403,000 | 60:34 |
| 2024.04.23 | 70.25 | 71.00 | 69.50 | 70.00 | +0.50 | +0.72% | 70.12 | ,829,993,750 | 40:43 | ||||||||||||||||||
| 2024.04.22 | 71.00 | 71.25 | 69.25 | 69.50 | +0.25 | +0.36% | 70.14 | ,982,099,800 | 36:45 | ||||||||||||||||||
| 2024.04.19 | 68.00 | 70.00 | 67.50 | 69.25 | -3.25 | -4.48% | 68.75 | 1,587,593,900 | 37:45 | ||||||||||||||||||
| 2024.04.18 | 72.00 | 73.25 | 71.75 | 72.50 | +1.00 | +1.40% | 72.18 | 1,619,188,675 | 46:41 | ||||||||||||||||||
| 2024.04.17 | 73.50 | 74.00 | 71.25 | 71.50 | -4.75 | -6.23% | 72.18 | 1,751,186,050 | 38:47 | ||||||||||||||||||
| 2024.04.11 | 79.25 | 79.25 | 76.00 | 76.25 | -3.50 | -4.39% | 77.15 | ,874,603,500 | 28:60 | ||||||||||||||||||
| 2024.04.10 | 78.50 | 80.75 | 78.80 | 79.75 | +2.50 | +3.24% | 79.92 | 1,154,105,170 | 49:36 | ||||||||||||||||||
| 2024.04.09 | 73.75 | 78.00 | 73.50 | 77.25 | +4.25 | +5.82% | 76.06 | 1,431,589,200 | 51:37 | ||||||||||||||||||
| 2024.04.05 | 72.50 | 74.00 | 72.25 | 73.00 | -0.25 | -0.34% | 73.09 | ,481,253,050 | 43:41 | ||||||||||||||||||
| 2024.04.04 | 73.50 | 74.00 | 73.25 | 73.25 | -0.75 | -1.01% | 73.48 | ,296,019,625 | 31:48 | ||||||||||||||||||
| 2024.04.03 | 74.25 | 74.50 | 73.50 | 74.00 | -1.00 | -1.33% | 74.02 | ,536,730,600 | 36:45 | ||||||||||||||||||
| 2024.04.02 | 74.00 | 75.50 | 73.75 | 75.00 | +0.50 | +0.67% | 74.98 | ,705,495,500 | 50:34 | ||||||||||||||||||
| 2024.04.01 | 74.25 | 74.75 | 72.75 | 74.50 | +0.00 | +0.00% | 73.90 | ,585,171,050 | 34:57 | ||||||||||||||||||
| 2024.03.29 | 72.75 | 75.75 | 72.50 | 74.50 | +2.25 | +3.11% | 74.25 | 1,114,489,900 | 53:38 | ||||||||||||||||||
| 2024.03.28 | 73.75 | 74.25 | 72.25 | 72.25 | -1.25 | -1.70% | 73.13 | ,761,269,200 | 28:44 | ||||||||||||||||||
| 2024.03.27 | 73.50 | 74.50 | 73.25 | 73.50 | -0.50 | -0.68% | 73.65 | ,439,606,550 | 42:45 | ||||||||||||||||||
| 2024.03.26 | 73.25 | 74.00 | 72.75 | 74.00 | +1.00 | +1.37% | 73.46 | ,737,377,925 | 40:37 | ||||||||||||||||||
| 2024.03.25 | 73.00 | 74.75 | 72.25 | 73.00 | +0.25 | +0.34% | 73.08 | 1,092,539,325 | 50:41 | ||||||||||||||||||
| 2024.03.22 | 73.25 | 73.50 | 71.50 | 72.75 | +0.50 | +0.69% | 72.66 | 1,077,501,625 | 41:39 | ||||||||||||||||||
| 2024.03.21 | 68.00 | 72.50 | 68.00 | 72.25 | +5.50 | +8.24% | 71.12 | 1,915,214,375 | 61:26 | ||||||||||||||||||
| 2024.03.20 | 67.25 | 68.50 | 66.50 | 66.75 | +0.00 | +0.00% | 67.42 | ,539,832,775 | 41:48 | ||||||||||||||||||
| 2024.03.19 | 67.50 | 68.00 | 66.75 | 66.75 | -1.50 | -2.20% | 67.10 | ,590,336,150 | 27:48 | ||||||||||||||||||
| 2024.03.18 | 66.75 | 68.75 | 66.75 | 68.25 | +1.75 | +2.63% | 67.98 | ,593,733,950 | 50:38 | ||||||||||||||||||
| 2024.03.15 | 68.00 | 68.00 | 66.50 | 66.50 | -2.50 | -3.62% | 66.86 | ,914,182,900 | 23:41 | ||||||||||||||||||
| 2024.03.14 | 68.75 | 69.00 | 67.50 | 69.00 | +0.25 | +0.36% | 68.27 | ,439,848,225 | 33:46 | ||||||||||||||||||
| 2024.03.13 | 69.75 | 69.75 | 68.25 | 68.75 | -0.75 | -1.08% | 68.79 | ,551,656,675 | 38:41 | ||||||||||||||||||
| 2024.03.12 | 69.75 | 70.00 | 68.50 | 69.50 | +0.75 | +1.09% | 69.31 | ,497,577,125 | 43:39 | ||||||||||||||||||
| 2024.03.11 | 69.50 | 69.75 | 68.25 | 68.75 | -1.50 | -2.14% | 68.96 | ,453,439,875 | 38:46 | ||||||||||||||||||
| 2024.03.08 | 68.25 | 71.00 | 68.00 | 70.25 | +2.75 | +4.07% | 69.88 | 1,545,005,975 | 49:39 | ||||||||||||||||||
| 2024.03.07 | 69.25 | 69.50 | 65.75 | 67.50 | -1.00 | -1.46% | 67.23 | 1,154,731,750 | 43:44 | ||||||||||||||||||
| 2024.03.06 | 64.00 | 69.00 | 63.25 | 68.50 | +3.00 | +4.58% | 66.56 | 1,468,111,350 | 52:36 | ||||||||||||||||||
| 2024.03.05 | 67.25 | 67.50 | 65.25 | 65.50 | -1.50 | -2.24% | 65.89 | 1,184,581,775 | 34:51 | ||||||||||||||||||
| 2024.03.04 | 68.00 | 68.75 | 66.75 | 67.00 | -1.00 | -1.47% | 67.70 | ,913,764,000 | 31:43 | ||||||||||||||||||
| 2024.03.01 | 71.25 | 71.50 | 68.00 | 68.00 | -3.25 | -4.56% | 68.85 | ,966,028,825 | 27:46 | ||||||||||||||||||
| 2024.02.29 | 69.25 | 72.25 | 69.25 | 71.25 | +2.25 | +3.26% | 71.15 | 1,570,119,000 | 35:34 | ||||||||||||||||||
| 2024.02.28 | 73.00 | 73.00 | 69.00 | 69.00 | -4.75 | -6.44% | 70.37 | 1,392,342,025 | 31:55 | ||||||||||||||||||
| 2024.02.27 | 74.50 | 75.00 | 73.25 | 73.75 | -0.00 | -0.00% | 73.97 | ,563,584,950 | 34:50 | ||||||||||||||||||
| 2024.02.23 | 75.25 | 75.25 | 73.50 | 73.75 | -0.50 | -0.67% | 74.58 | ,932,043,150 | 29:60 | ||||||||||||||||||
| 2024.02.22 | 76.00 | 76.75 | 74.00 | 74.25 | -0.75 | -1.00% | 75.16 | 1,071,521,775 | 29:53 | ||||||||||||||||||
| 2024.02.21 | 73.50 | 75.75 | 73.00 | 75.00 | +0.25 | +0.33% | 74.55 | 1,357,461,275 | 45:42 | ||||||||||||||||||
| 2024.02.20 | 78.25 | 78.25 | 74.00 | 74.75 | -3.25 | -4.17% | 75.09 | 1,760,532,050 | 38:51 | ||||||||||||||||||
| 2024.02.19 | 77.50 | 79.00 | 77.50 | 78.00 | +0.50 | +0.65% | 78.21 | ,740,479,425 | 40:47 | ||||||||||||||||||
| 2024.02.16 | 82.50 | 82.50 | 76.75 | 77.50 | -4.00 | -4.91% | 78.59 | 2,503,718,725 | 35:58 | ||||||||||||||||||
| 2024.02.15 | 79.50 | 82.00 | 78.75 | 81.50 | +2.50 | +3.16% | 80.68 | 1,209,163,850 | 55:39 | ||||||||||||||||||
| 2024.02.14 | 80.25 | 80.50 | 78.25 | 79.00 | -3.00 | -3.66% | 79.18 | ,994,839,675 | 47:37 | ||||||||||||||||||
| 2024.02.13 | 81.50 | 83.25 | 81.50 | 82.00 | +0.75 | +0.92% | 82.27 | ,576,880,025 | 44:42 | ||||||||||||||||||
| 2024.02.12 | 81.25 | 81.75 | 81.00 | 81.25 | +0.75 | +0.93% | 81.47 | ,217,020,500 | 34:45 | ||||||||||||||||||
| 2024.02.09 | 80.50 | 81.50 | 80.50 | 80.50 | -0.25 | -0.31% | 80.83 | ,300,428,275 | 40:43 | ||||||||||||||||||
| 2024.02.08 | 81.00 | 82.25 | 80.75 | 80.75 | -1.00 | -1.22% | 81.37 | ,449,249,325 | 32:44 | ||||||||||||||||||
| 2024.02.07 | 83.00 | 83.50 | 81.75 | 81.75 | -1.00 | -1.21% | 82.15 | ,655,593,075 | 34:49 | ||||||||||||||||||
| 2024.02.06 | 80.00 | 83.25 | 80.00 | 82.75 | +2.25 | +2.80% | 82.20 | 1,106,532,925 | 59:31 | ||||||||||||||||||
| 2024.02.05 | 80.25 | 81.00 | 79.50 | 80.50 | -0.25 | -0.31% | 80.50 | ,535,195,300 | 46:34 | ||||||||||||||||||
| 2024.02.02 | 78.75 | 81.50 | 78.75 | 80.75 | +2.75 | +3.53% | 80.04 | ,813,106,025 | 55:32 | ||||||||||||||||||
| 2024.02.01 | 78.50 | 78.75 | 77.50 | 78.00 | -0.75 | -0.95% | 78.05 | ,559,208,100 | 42:33 | ||||||||||||||||||
| 2024.01.31 | 80.00 | 80.00 | 78.50 | 78.75 | -1.25 | -1.56% | 78.95 | ,547,619,800 | 32:39 | ||||||||||||||||||
| 2024.01.30 | 79.75 | 80.50 | 79.50 | 80.00 | +1.00 | +1.27% | 80.02 | ,720,102,275 | 48:30 | ||||||||||||||||||
| 2024.01.29 | 82.50 | 82.50 | 78.00 | 79.00 | -3.00 | -3.66% | 79.31 | 1,594,945,650 | 38:54 | ||||||||||||||||||
| 2024.01.26 | 82.50 | 83.25 | 81.50 | 82.00 | -0.50 | -0.61% | 82.17 | ,497,492,500 | 25:52 | ||||||||||||||||||
| 2024.01.25 | 84.50 | 85.25 | 81.25 | 82.50 | -2.75 | -3.23% | 82.80 | 1,045,270,150 | 39:49 | ||||||||||||||||||
| 2024.01.24 | 83.00 | 85.25 | 82.50 | 85.25 | +2.00 | +2.40% | 84.10 | ,799,385,575 | 50:36 | ||||||||||||||||||
| 2024.01.23 | 84.50 | 86.00 | 83.00 | 83.25 | -1.00 | -1.19% | 84.47 | ,816,291,950 | 44:46 | ||||||||||||||||||
| 2024.01.22 | 85.00 | 85.25 | 83.25 | 84.25 | +0.25 | +0.30% | 84.11 | ,743,792,150 | 33:45 | ||||||||||||||||||
| 2024.01.19 | 84.25 | 85.50 | 83.25 | 84.00 | +1.00 | +1.20% | 84.37 | ,968,794,125 | 44:38 | ||||||||||||||||||
| 2024.01.18 | 83.50 | 83.75 | 81.50 | 83.00 | +0.25 | +0.30% | 82.82 | 1,117,477,125 | 38:49 | ||||||||||||||||||
| 2024.01.17 | 82.25 | 83.75 | 82.00 | 82.75 | -0.25 | -0.30% | 82.92 | 1,393,730,900 | 40:46 | ||||||||||||||||||
| 2024.01.16 | 84.50 | 84.50 | 83.00 | 83.00 | -1.75 | -2.06% | 83.56 | ,944,413,175 | 38:46 | ||||||||||||||||||
| 2024.01.15 | 85.25 | 85.75 | 84.25 | 84.75 | -0.25 | -0.29% | 84.92 | ,463,317,825 | 35:49 | ||||||||||||||||||
| 2024.01.12 | 83.50 | 86.00 | 83.50 | 85.00 | +0.75 | +0.89% | 84.79 | ,910,084,550 | 43:40 | ||||||||||||||||||
| 2024.01.11 | 85.25 | 85.75 | 84.00 | 84.25 | -0.75 | -0.88% | 84.56 | ,660,054,950 | 35:48 | ||||||||||||||||||
| 2024.01.10 | 86.25 | 86.25 | 84.75 | 85.00 | -0.25 | -0.29% | 85.37 | ,503,997,000 | 31:41 | ||||||||||||||||||
| 2024.01.09 | 86.75 | 87.75 | 85.00 | 85.25 | +0.75 | +0.89% | 86.19 | 1,434,993,400 | 38:45 | ||||||||||||||||||
| 2024.01.08 | 83.75 | 86.00 | 83.75 | 84.50 | +0.25 | +0.30% | 84.81 | 1,035,043,275 | 41:40 | ||||||||||||||||||
| 2024.01.05 | 86.75 | 88.00 | 84.25 | 84.25 | -2.75 | -3.16% | 85.73 | 1,883,642,775 | 30:56 | ||||||||||||||||||
| 2024.01.04 | 90.25 | 90.75 | 86.75 | 87.00 | -3.00 | -3.33% | 88.03 | 2,363,764,275 | 44:45 | ||||||||||||||||||
| 2024.01.03 | 91.00 | 91.00 | 89.50 | 90.00 | -1.25 | -1.37% | 90.09 | 1,122,087,425 | 40:47 | ||||||||||||||||||
| 2024.01.02 | 871.1 | 881.5 | 870.5 | 878.7 | +5.6 | +0.65% | 877.6 | 31,332,756,820 | 53:46 | ||||||||||||||||||
| 2023.12.28 | 91.25 | 92.25 | 87.75 | 88.00 | -3.25 | -3.56% | 89.53 | 2,028,009,850 | 33:44 | ||||||||||||||||||
| 2023.12.27 | 94.00 | 94.25 | 91.25 | 91.25 | -2.75 | -2.93% | 92.01 | 1,868,381,725 | 35:51 | ||||||||||||||||||
| 2023.12.26 | 94.25 | 94.50 | 93.50 | 94.00 | +0.00 | +0.00% | 94.04 | ,790,670,725 | 39:45 | ||||||||||||||||||
| 2023.12.25 | 92.25 | 95.50 | 92.25 | 94.00 | +2.00 | +2.17% | 93.69 | 2,023,349,100 | 52:38 | ||||||||||||||||||
| 2023.12.22 | 91.50 | 92.25 | 90.75 | 92.00 | +1.00 | +1.10% | 91.61 | 1,208,362,450 | 34:38 | ||||||||||||||||||
| 2023.12.21 | 88.50 | 92.75 | 88.25 | 91.00 | +1.25 | +1.39% | 91.23 | 1,603,288,750 | 50:33 | ||||||||||||||||||
| 2023.12.20 | 90.25 | 90.75 | 89.25 | 89.75 | -0.50 | -0.55% | 90.05 | 1,134,264,250 | 30:55 | ||||||||||||||||||
| 2023.12.19 | 91.00 | 92.75 | 89.50 | 90.25 | +3.75 | +4.34% | 90.59 | 2,086,053,050 | 43:38 | ||||||||||||||||||
| 2023.12.18 | 82.50 | 88.00 | 82.25 | 86.50 | +3.25 | +3.90% | 86.02 | 1,900,263,675 | 55:36 | ||||||||||||||||||
| 2023.12.15 | 85.75 | 86.00 | 82.50 | 83.25 | -2.50 | -2.92% | 83.53 | 2,123,680,725 | 29:34 | ||||||||||||||||||
| 2023.12.14 | 83.50 | 86.00 | 82.50 | 85.75 | +4.25 | +5.21% | 84.67 | 1,758,391,200 | 52:35 | ||||||||||||||||||
| 2023.12.13 | 82.00 | 82.25 | 80.50 | 81.50 | -1.50 | -1.81% | 81.44 | ,774,785,075 | 38:48 | ||||||||||||||||||
| 2023.12.12 | 82.50 | 83.25 | 81.25 | 83.00 | +2.00 | +2.47% | 82.55 | 1,381,198,050 | 45:40 | ||||||||||||||||||
| 2023.12.08 | 77.25 | 81.25 | 77.25 | 81.00 | +5.00 | +6.58% | 79.79 | 1,331,505,700 | 56:33 | ||||||||||||||||||
| 2023.12.07 | 77.00 | 77.75 | 75.75 | 76.00 | -2.25 | -2.88% | 76.59 | ,809,430,950 | 39:45 | ||||||||||||||||||
| 2023.12.06 | 78.00 | 79.75 | 77.00 | 78.25 | +1.75 | +2.29% | 78.38 | ,815,107,575 | 44:35 | ||||||||||||||||||
| 2023.12.04 | 77.00 | 77.50 | 75.75 | 76.50 | -1.00 | -1.29% | 76.69 | ,846,160,275 | 45:41 | ||||||||||||||||||
| 2023.12.01 | 79.25 | 79.25 | 77.00 | 77.50 | -0.25 | -0.32% | 77.79 | ,792,338,675 | 38:48 | ||||||||||||||||||
| 2023.11.30 | 77.00 | 78.75 | 76.25 | 77.75 | +0.75 | +0.97% | 77.51 | 1,567,418,575 | 30:37 | ||||||||||||||||||
| 2023.11.29 | 81.75 | 81.75 | 76.00 | 77.00 | -4.75 | -5.81% | 78.48 | 1,435,936,175 | 41:48 | ||||||||||||||||||
| 2023.11.28 | 80.75 | 81.75 | 80.50 | 81.75 | +1.75 | +2.19% | 81.29 | ,535,728,675 | 48:27 | ||||||||||||||||||
| 2023.11.27 | 79.50 | 80.50 | 78.50 | 80.00 | -0.25 | -0.31% | 79.57 | ,666,680,875 | 47:43 | ||||||||||||||||||
| 2023.11.24 | 80.00 | 81.50 | 80.00 | 80.25 | -0.00 | -0.00% | 80.60 | ,392,963,000 | 36:41 | ||||||||||||||||||
| 2023.11.23 | 81.75 | 82.00 | 79.25 | 80.25 | -0.75 | -0.93% | 80.49 | ,772,404,000 | 35:52 | ||||||||||||||||||
| 2023.11.22 | 83.50 | 84.00 | 80.25 | 81.00 | -3.00 | -3.57% | 81.56 | 1,017,469,775 | 35:50 | ||||||||||||||||||
| 2023.11.21 | 83.75 | 84.75 | 83.25 | 84.00 | +1.50 | +1.82% | 83.97 | ,700,430,475 | 44:35 | ||||||||||||||||||
| 2023.11.20 | 80.25 | 82.50 | 79.75 | 82.50 | +1.25 | +1.54% | 81.42 | ,708,764,775 | 42:42 | ||||||||||||||||||
| 2023.11.17 | 81.00 | 82.50 | 80.50 | 81.25 | -1.75 | -2.11% | 81.42 | ,589,859,850 | 37:45 | ||||||||||||||||||
| 2023.11.16 | 85.00 | 85.00 | 82.25 | 83.00 | -1.25 | -1.48% | 83.02 | ,633,353,150 | 33:45 | ||||||||||||||||||
| 2023.11.15 | 81.00 | 84.50 | 81.00 | 84.25 | +5.75 | +7.32% | 83.46 | 1,620,806,975 | 52:33 | ||||||||||||||||||
| 2023.11.14 | 79.75 | 80.00 | 77.50 | 78.50 | -0.75 | -0.95% | 78.51 | ,573,538,975 | 44:43 | ||||||||||||||||||
| 2023.11.13 | 78.75 | 80.25 | 77.75 | 79.25 | +1.50 | +1.93% | 78.90 | ,880,295,300 | 49:38 | ||||||||||||||||||
| 2023.11.10 | 81.50 | 82.00 | 77.50 | 77.75 | -5.75 | -6.89% | 79.23 | 1,504,501,350 | 32:53 | ||||||||||||||||||
| 2023.11.09 | 83.25 | 83.75 | 81.00 | 83.50 | +0.25 | +0.30% | 82.58 | ,793,555,850 | 42:44 | ||||||||||||||||||
| 2023.11.08 | 85.00 | 85.25 | 83.25 | 83.25 | -1.00 | -1.19% | 84.15 | ,631,378,125 | 35:46 | ||||||||||||||||||
| 2023.11.07 | 83.00 | 84.25 | 83.00 | 84.25 | +0.00 | +0.00% | 83.86 | ,558,336,275 | 39:36 | ||||||||||||||||||
| 2023.11.06 | 85.25 | 86.25 | 84.00 | 84.25 | +0.75 | +0.90% | 85.01 | ,766,228,550 | 39:39 | ||||||||||||||||||
| 2023.11.03 | 85.25 | 85.50 | 83.50 | 83.50 | -0.75 | -0.89% | 84.41 | ,837,730,250 | 35:44 | ||||||||||||||||||
| 2023.11.02 | 82.00 | 85.75 | 81.50 | 84.25 | +3.75 | +4.66% | 84.17 | 1,720,305,900 | 55:35 | ||||||||||||||||||
| 2023.11.01 | 79.50 | 81.25 | 79.50 | 80.50 | +1.50 | +1.90% | 80.60 | ,995,521,750 | 49:40 | ||||||||||||||||||
| 2023.10.31 | 81.50 | 81.75 | 78.75 | 79.00 | -2.25 | -2.77% | 79.95 | 1,011,031,400 | 32:51 | ||||||||||||||||||
| 2023.10.30 | 77.00 | 82.25 | 76.50 | 81.25 | +5.00 | +6.56% | 79.95 | 1,982,575,925 | 50:39 | ||||||||||||||||||
| 2023.10.27 | 74.75 | 77.00 | 73.25 | 76.25 | +4.00 | +5.54% | 74.72 | 1,257,605,000 | 50:39 | ||||||||||||||||||
| 2023.10.26 | 79.25 | 79.75 | 72.25 | 72.25 | -8.50 | -10.53% | 74.72 | 2,463,251,425 | 33:52 | ||||||||||||||||||
| 2023.10.25 | 82.00 | 83.00 | 80.50 | 80.75 | +0.50 | +0.62% | 81.80 | ,734,317,650 | 44:38 | ||||||||||||||||||
| 2023.10.24 | 82.00 | 82.00 | 79.25 | 80.25 | -1.00 | -1.23% | 80.54 | ,827,581,675 | 37:48 | ||||||||||||||||||
| 2023.10.20 | 83.50 | 84.25 | 81.25 | 81.25 | -2.75 | -3.27% | 82.10 | ,692,876,675 | 32:43 | ||||||||||||||||||
| 2023.10.19 | 83.25 | 84.25 | 82.75 | 84.00 | -0.50 | -0.59% | 83.58 | ,728,083,400 | 47:34 | ||||||||||||||||||
| 2023.10.18 | 83.00 | 85.00 | 83.00 | 84.50 | +0.75 | +0.90% | 82.57 | ,811,781,350 | 47:39 | ||||||||||||||||||
| 2023.10.17 | 83.00 | 84.00 | 80.75 | 83.75 | +1.50 | +1.82% | 82.57 | 1,197,018,325 | 43:45 | ||||||||||||||||||
| 2023.10.16 | 82.50 | 83.50 | 80.25 | 82.25 | -2.25 | -2.66% | 81.77 | 1,030,860,975 | 37:48 | ||||||||||||||||||
| 2023.10.12 | 86.00 | 86.00 | 84.25 | 84.50 | -1.50 | -1.74% | 84.77 | 1,276,263,150 | 37:43 | ||||||||||||||||||
| 2023.10.11 | 84.00 | 86.25 | 82.75 | 86.00 | +2.75 | +3.30% | 84.83 | 1,844,879,725 | 46:34 | ||||||||||||||||||
| 2023.10.10 | 81.50 | 83.75 | 80.25 | 83.25 | +4.25 | +5.38% | 82.54 | 1,746,792,425 | 49:39 | ||||||||||||||||||
| 2023.10.09 | 79.00 | 79.75 | 75.50 | 79.00 | -1.50 | -1.86% | 78.37 | 2,846,572,325 | 42:49 | ||||||||||||||||||
| 2023.10.06 | 85.75 | 85.75 | 80.00 | 80.50 | -4.50 | -5.29% | 82.21 | 2,199,850,825 | 30:53 | ||||||||||||||||||
| 2023.10.05 | 84.50 | 86.00 | 83.25 | 85.00 | +1.25 | +1.49% | 85.04 | 1,853,363,375 | 37:44 | ||||||||||||||||||
| 2023.10.04 | 85.50 | 85.75 | 82.75 | 83.75 | -1.75 | -2.05% | 84.50 | 1,671,227,625 | 35:50 | ||||||||||||||||||
| 2023.10.03 | 86.00 | 86.50 | 84.75 | 85.50 | -1.50 | -1.72% | 85.97 | 2,035,215,350 | 37:50 | ||||||||||||||||||
| 2023.10.02 | 82.00 | 89.00 | 81.75 | 87.00 | +4.25 | +5.14% | 85.97 | 5,325,216,275 | 51:43 | ||||||||||||||||||
| 2023.09.29 | 95.25 | 96.75 | 82.50 | 82.75 | -21.25 | -20.43% | 88.15 | 13,726,444,275 | 42:50 | ||||||||||||||||||
| 2023.09.28 | 103.00 | 105.50 | 102.50 | 104.00 | +1.00 | +0.97% | 90.91 | 1,342,092,500 | 43:54 | ||||||||||||||||||
| 2023.09.27 | 104.50 | 104.50 | 102.00 | 103.00 | -1.00 | -0.96% | 130.14 | ,883,260,300 | 38:57 | ||||||||||||||||||
| 2023.09.26 | 104.50 | 106.00 | 104.00 | 104.00 | -1.00 | -0.95% | 118.61 | ,818,712,850 | 48:45 | ||||||||||||||||||
| 2023.09.25 | 107.00 | 108.00 | 104.50 | 105.00 | -2.50 | -2.33% | 128.96 | ,912,899,850 | 39:58 | ||||||||||||||||||
| 2023.09.22 | 105.00 | 108.00 | 104.50 | 107.50 | +3.00 | +2.87% | 115.34 | 1,007,689,700 | 64:33 | ||||||||||||||||||
| 2023.09.21 | 106.50 | 106.50 | 103.50 | 104.50 | -1.50 | -1.42% | 114.73 | 1,130,299,650 | 48:48 | ||||||||||||||||||
| 2023.09.20 | 106.00 | 107.00 | 104.50 | 106.00 | -0.00 | -0.00% | 124.51 | ,539,491,200 | 39:59 | ||||||||||||||||||
| 2023.09.19 | 106.50 | 106.50 | 105.00 | 106.00 | -0.50 | -0.47% | 124.51 | ,404,299,800 | 32:63 | ||||||||||||||||||
| 2023.09.18 | 106.50 | 107.00 | 103.50 | 106.50 | -1.50 | -1.39% | 114.16 | 1,038,416,150 | 46:49 | ||||||||||||||||||
| 2023.09.15 | 108.50 | 108.50 | 107.00 | 108.00 | +0.00 | +0.00% | 117.19 | 1,058,707,400 | 51:41 | ||||||||||||||||||
| 2023.09.14 | 106.50 | 110.00 | 106.50 | 108.00 | +2.00 | +1.89% | 117.19 | 1,141,744,000 | 54:44 | ||||||||||||||||||
| 2023.09.13 | 107.50 | 107.50 | 105.50 | 106.00 | -2.00 | -1.85% | 123.25 | ,706,199,350 | 45:52 | ||||||||||||||||||
| 2023.09.12 | 105.50 | 110.00 | 105.50 | 108.00 | +3.50 | +3.35% | 117.81 | 1,054,368,250 | 55:42 | ||||||||||||||||||
| 2023.09.11 | 106.50 | 107.00 | 104.50 | 104.50 | -1.00 | -0.95% | 135.34 | ,634,804,450 | 30:64 | ||||||||||||||||||
| 2023.09.08 | 107.00 | 107.50 | 105.50 | 105.50 | -1.50 | -1.40% | 133.68 | ,629,985,050 | 32:61 | ||||||||||||||||||
| 2023.09.07 | 107.50 | 109.50 | 106.00 | 107.00 | -1.00 | -0.93% | 121.42 | ,535,321,800 | 41:55 | ||||||||||||||||||
| 2023.09.06 | 108.50 | 109.00 | 107.50 | 108.00 | -1.00 | -0.92% | 135.92 | ,646,311,300 | 51:41 | ||||||||||||||||||
| 2023.09.05 | 109.00 | 109.50 | 107.00 | 109.00 | -0.00 | -0.00% | 136.46 | ,562,463,050 | 36:59 | ||||||||||||||||||
| 2023.09.04 | 110.00 | 110.50 | 108.50 | 109.00 | -1.00 | -0.91% | 131.04 | ,520,310,750 | 37:53 | ||||||||||||||||||
| 2023.09.01 | 108.50 | 112.50 | 108.50 | 110.00 | +1.50 | +1.38% | 121.34 | 1,454,259,250 | 60:37 | ||||||||||||||||||
| 2023.08.31 | 109.50 | 110.00 | 106.50 | 108.50 | -1.00 | -0.91% | 168.08 | 1,495,296,600 | 37:56 | ||||||||||||||||||
| 2023.08.30 | 110.50 | 111.00 | 109.50 | 109.50 | +0.50 | +0.46% | 120.73 | 1,146,262,900 | 39:55 | ||||||||||||||||||
| 2023.08.29 | 108.00 | 109.50 | 107.00 | 109.00 | +2.50 | +2.35% | 140.47 | 1,027,469,500 | 52:42 | ||||||||||||||||||
| 2023.08.28 | 108.00 | 110.00 | 106.00 | 106.50 | -1.00 | -0.93% | 127.25 | 1,266,552,950 | 52:41 | ||||||||||||||||||
| 2023.08.25 | 109.00 | 109.50 | 105.50 | 107.50 | -3.00 | -2.71% | 114.56 | 1,880,772,750 | 49:47 | ||||||||||||||||||
| 2023.08.24 | 105.00 | 111.00 | 105.00 | 110.50 | +7.50 | +7.28% | 121.54 | 3,377,066,450 | 55:41 | ||||||||||||||||||
| 2023.08.23 | 106.50 | 106.50 | 103.00 | 103.00 | -2.00 | -1.90% | 123.18 | 1,275,419,000 | 45:49 | ||||||||||||||||||
| 2023.08.22 | 103.50 | 106.50 | 101.50 | 105.00 | +4.00 | +3.96% | 111.94 | 1,607,073,700 | 52:41 | ||||||||||||||||||
| 2023.08.21 | 101.00 | 102.50 | 98.75 | 101.00 | +1.50 | +1.51% | 114.79 | ,824,299,700 | 52:44 | ||||||||||||||||||
| 2023.08.18 | 103.00 | 104.00 | 99.00 | 99.50 | -5.00 | -4.78% | 100.74 | 1,458,368,550 | 36:60 | ||||||||||||||||||
| 2023.08.17 | 103.00 | 105.00 | 101.50 | 104.50 | +0.50 | +0.48% | 125.13 | ,834,768,100 | 59:37 | ||||||||||||||||||
| 2023.08.16 | 103.00 | 105.50 | 102.50 | 104.00 | +0.50 | +0.48% | 123.06 | ,692,984,950 | 45:49 | ||||||||||||||||||
| 2023.08.15 | 107.00 | 108.00 | 103.50 | 103.50 | -2.50 | -2.36% | 130.86 | ,676,504,100 | 37:52 | ||||||||||||||||||
| 2023.08.11 | 105.50 | 108.00 | 104.00 | 106.00 | +0.50 | +0.47% | 106.44 | ,741,279,850 | 38:59 | ||||||||||||||||||
| 2023.08.10 | 108.50 | 109.00 | 103.00 | 105.50 | -2.50 | -2.31% | 119.62 | 1,501,810,350 | 41:54 | ||||||||||||||||||
| 2023.08.09 | 114.00 | 115.00 | 107.00 | 108.00 | -5.00 | -4.42% | 128.22 | 1,997,795,000 | 36:61 | ||||||||||||||||||
| 2023.08.08 | 114.00 | 116.00 | 113.00 | 113.00 | -0.50 | -0.44% | 146.90 | 1,180,783,000 | 52:41 | ||||||||||||||||||
| 2023.08.07 | 113.00 | 114.50 | 112.00 | 113.50 | +1.00 | +0.89% | 113.32 | ,766,537,750 | 35:60 | ||||||||||||||||||
| 2023.08.04 | 112.50 | 114.00 | 112.50 | 112.50 | -0.00 | -0.00% | 113.32 | ,719,954,650 | 41:50 | ||||||||||||||||||
| 2023.08.03 | 114.00 | 115.00 | 112.00 | 112.50 | -2.00 | -1.75% | 113.32 | ,911,570,500 | 31:43 | ||||||||||||||||||
| 2023.08.02 | 112.00 | 116.00 | 111.00 | 114.50 | +1.50 | +1.33% | 113.82 | 1,757,609,250 | 46:47 | ||||||||||||||||||
| 2023.07.31 | 111.00 | 119.50 | 111.00 | 113.00 | +3.50 | +3.20% | 115.08 | 3,461,249,500 | 41:56 | ||||||||||||||||||
| 2023.07.27 | 109.50 | 111.50 | 108.50 | 109.50 | +0.50 | +0.46% | 120.28 | 1,560,398,350 | 47:47 | ||||||||||||||||||
| 2023.07.26 | 110.00 | 110.50 | 108.00 | 109.00 | -0.50 | -0.46% | 109.16 | ,823,965,450 | 33:64 | ||||||||||||||||||
| 2023.07.25 | 110.00 | 110.00 | 108.50 | 109.50 | +0.50 | +0.46% | 126.97 | ,829,179,200 | 42:49 | ||||||||||||||||||
| 2023.07.24 | 106.50 | 110.00 | 106.00 | 109.00 | +3.50 | +3.32% | 120.41 | 1,249,774,800 | 66:31 | ||||||||||||||||||
| 2023.07.21 | 106.00 | 106.50 | 104.00 | 105.50 | -0.00 | -0.00% | 105.43 | ,914,031,100 | 37:56 | ||||||||||||||||||
| 2023.07.20 | 105.50 | 107.50 | 105.00 | 105.50 | -0.00 | -0.00% | 106.47 | ,864,510,950 | 39:57 | ||||||||||||||||||
| 2023.07.19 | 107.00 | 108.00 | 104.50 | 105.50 | -1.50 | -1.40% | 105.82 | ,911,270,200 | 36:61 | ||||||||||||||||||
| 2023.07.18 | 103.50 | 108.00 | 103.50 | 107.00 | +3.00 | +2.88% | 106.43 | 1,232,715,450 | 60:38 | ||||||||||||||||||
| 2023.07.17 | 104.00 | 104.50 | 103.50 | 104.00 | +1.00 | +0.97% | 129.63 | ,552,960,200 | 35:52 | ||||||||||||||||||
| 2023.07.14 | 100.50 | 103.50 | 100.50 | 103.00 | +2.00 | +1.98% | 119.50 | ,879,080,550 | 65:31 | ||||||||||||||||||
| 2023.07.13 | 99.75 | 101.50 | 99.25 | 101.00 | +2.00 | +2.02% | 130.41 | ,669,942,600 | 52:40 | ||||||||||||||||||
| 2023.07.12 | 101.50 | 102.00 | 99.00 | 99.00 | -2.00 | -1.98% | 115.71 | 1,112,846,325 | 33:62 | ||||||||||||||||||
| 2023.07.11 | 104.50 | 105.50 | 100.50 | 101.00 | +0.00 | +0.00% | 117.89 | 1,805,135,750 | 41:52 | ||||||||||||||||||
| 2023.07.10 | 99.00 | 101.50 | 96.00 | 101.00 | +2.25 | +2.28% | 113.26 | 1,263,786,150 | 46:52 | ||||||||||||||||||
| 2023.07.07 | 94.50 | 98.75 | 93.50 | 98.75 | +3.75 | +3.95% | 109.28 | 1,328,802,475 | 58:38 | ||||||||||||||||||
| 2023.07.06 | 95.00 | 96.00 | 94.50 | 95.00 | -1.50 | -1.55% | 110.19 | ,556,907,125 | 54:40 | ||||||||||||||||||
| 2023.07.05 | 93.25 | 97.00 | 93.00 | 96.50 | +1.50 | +1.58% | 109.21 | ,686,041,800 | 63:33 | ||||||||||||||||||
| 2023.07.04 | 92.75 | 95.25 | 92.50 | 95.00 | +1.00 | +1.06% | 102.49 | ,419,201,075 | 53:44 | ||||||||||||||||||
| 2023.07.03 | 92.50 | 94.25 | 92.25 | 94.00 | +2.00 | +2.17% | 106.51 | ,375,822,750 | 58:39 | ||||||||||||||||||
| 2023.06.30 | 91.00 | 92.25 | 88.00 | 92.00 | -0.00 | -0.00% | 106.51 | 1,125,494,575 | 41:56 | ||||||||||||||||||
| 2023.06.29 | 93.50 | 95.75 | 90.75 | 92.00 | -2.00 | -2.13% | 123.40 | 2,190,085,950 | 47:51 | ||||||||||||||||||
| 2023.06.28 | 97.75 | 98.00 | 93.50 | 94.00 | -3.00 | -3.09% | 123.51 | 1,096,823,550 | 40:58 | ||||||||||||||||||
| 2023.06.27 | 97.00 | 98.25 | 95.75 | 97.00 | +1.00 | +1.04% | 111.58 | ,458,392,650 | 50:46 | ||||||||||||||||||
| 2023.06.26 | 98.75 | 99.00 | 94.00 | 96.00 | -3.00 | -3.03% | 95.84 | ,982,194,050 | 47:51 | ||||||||||||||||||
| 2023.06.23 | 97.25 | 99.25 | 96.75 | 99.00 | +1.00 | +1.02% | 123.11 | ,567,010,050 | 62:35 | ||||||||||||||||||
| 2023.06.22 | 97.25 | 98.25 | 95.00 | 98.00 | +1.75 | +1.82% | 111.49 | ,645,196,050 | 52:43 | ||||||||||||||||||
| 2023.06.21 | 93.75 | 96.50 | 91.50 | 96.25 | +0.25 | +0.26% | 114.14 | 1,579,432,700 | 46:51 | ||||||||||||||||||
| 2023.06.20 | 100.00 | 103.00 | 90.75 | 96.00 | -21.50 | -18.30% | 101.41 | 4,375,824,650 | 47:47 | ||||||||||||||||||
| 2023.06.19 | 111.50 | 119.50 | 110.50 | 117.50 | +6.00 | +5.38% | 126.98 | 2,259,413,800 | 65:32 | ||||||||||||||||||
| 2023.06.16 | 113.00 | 115.00 | 108.50 | 111.50 | +0.00 | +0.00% | 149.62 | 3,256,027,850 | 45:51 | ||||||||||||||||||
| 2023.06.15 | 102.50 | 113.00 | 102.00 | 111.50 | +9.50 | +9.31% | 112.50 | 4,163,350,150 | 62:37 | ||||||||||||||||||
| 2023.06.14 | 103.00 | 103.50 | 101.00 | 102.00 | +0.00 | +0.00% | 117.34 | ,703,490,600 | 34:57 | ||||||||||||||||||
| 2023.06.13 | 100.50 | 102.50 | 100.00 | 102.00 | +2.25 | +2.26% | 110.45 | 1,487,002,200 | 69:27 | ||||||||||||||||||
| 2023.06.12 | 97.75 | 100.50 | 97.75 | 99.75 | +1.75 | +1.79% | 114.46 | ,994,334,175 | 64:32 | ||||||||||||||||||
| 2023.06.09 | 102.00 | 102.50 | 97.75 | 98.00 | -5.50 | -5.31% | 99.59 | 2,465,244,800 | 33:65 | ||||||||||||||||||
| 2023.06.08 | 100.50 | 103.50 | 98.75 | 103.50 | +3.00 | +2.99% | 124.52 | 1,988,656,200 | 60:37 | ||||||||||||||||||
| 2023.06.07 | 102.00 | 103.00 | 100.00 | 100.50 | -1.00 | -0.99% | 130.87 | 1,942,480,350 | 36:61 | ||||||||||||||||||
| 2023.06.06 | 100.00 | 103.00 | 100.00 | 101.50 | +2.50 | +2.53% | 110.58 | 2,164,714,050 | 50:42 | ||||||||||||||||||
| 2023.06.02 | 99.25 | 101.00 | 98.75 | 99.00 | +1.00 | +1.02% | 110.77 | 1,568,970,075 | 41:53 | ||||||||||||||||||
| 2023.06.01 | 99.00 | 100.00 | 97.75 | 98.00 | -1.00 | -1.01% | 107.49 | 2,247,669,475 | 51:45 | ||||||||||||||||||
| 2023.05.31 | 95.50 | 99.00 | 93.75 | 99.00 | +2.25 | +2.33% | 97.23 | 3,912,283,975 | 46:48 | ||||||||||||||||||
| 2023.05.30 | 97.50 | 98.00 | 96.25 | 96.75 | +0.50 | +0.52% | 107.22 | 1,327,935,675 | 48:45 | ||||||||||||||||||
| 2023.05.29 | 95.00 | 96.75 | 94.75 | 96.25 | +3.00 | +3.22% | 106.15 | 1,535,792,200 | 54:40 | ||||||||||||||||||
| 2023.05.26 | 94.00 | 95.75 | 93.25 | 93.25 | -0.75 | -0.80% | 101.27 | 2,044,137,125 | 40:56 | ||||||||||||||||||
| 2023.05.25 | 90.00 | 95.75 | 92.25 | 94.00 | +6.00 | +6.82% | 97.00 | 4,068,871,700 | 49:45 | ||||||||||||||||||
| 2023.05.24 | 85.75 | 88.75 | 85.50 | 88.00 | +1.00 | +1.15% | 94.34 | 1,415,122,825 | 57:35 | ||||||||||||||||||
| 2023.05.23 | 92.00 | 92.25 | 86.00 | 87.00 | -5.25 | -5.69% | 95.95 | 3,151,182,950 | 41:57 | ||||||||||||||||||
| 2023.05.22 | 88.00 | 93.00 | 87.00 | 92.25 | +3.25 | +3.65% | 89.80 | 2,234,230,325 | 58:39 | ||||||||||||||||||
| 2023.05.19 | 88.50 | 89.50 | 87.25 | 89.00 | +1.50 | +1.71% | 98.28 | 1,649,692,450 | 48:47 | ||||||||||||||||||
| 2023.05.18 | 81.25 | 89.75 | 81.00 | 87.50 | +7.00 | +8.70% | 91.47 | 3,103,318,125 | 59:38 | ||||||||||||||||||
| 2023.05.17 | 81.00 | 82.25 | 79.25 | 80.50 | +0.25 | +0.31% | 80.79 | 1,057,324,250 | 35:58 | ||||||||||||||||||
| 2023.05.16 | 81.25 | 82.50 | 80.00 | 80.25 | -1.50 | -1.83% | 90.17 | ,958,665,875 | 41:55 | ||||||||||||||||||
| 2023.05.15 | 79.00 | 82.25 | 77.75 | 81.75 | +4.50 | +5.83% | 88.17 | 1,950,264,400 | 56:37 | ||||||||||||||||||
| 2023.05.12 | 77.25 | 78.00 | 75.50 | 77.25 | -0.25 | -0.32% | 83.87 | ,920,000,775 | 42:54 | ||||||||||||||||||
| 2023.05.11 | 79.50 | 79.75 | 77.25 | 77.50 | -0.50 | -0.64% | 84.20 | 1,135,852,275 | 45:47 | ||||||||||||||||||
| 2023.05.10 | 79.25 | 79.25 | 75.75 | 78.00 | -0.75 | -0.95% | 84.20 | 1,654,503,775 | 51:47 | ||||||||||||||||||
| 2023.05.09 | 79.50 | 79.75 | 77.00 | 78.75 | -1.00 | -1.25% | 86.05 | 1,266,376,375 | 42:52 | ||||||||||||||||||
| 2023.05.08 | 78.00 | 79.75 | 76.50 | 79.75 | +3.25 | +4.25% | 92.06 | 1,808,307,775 | 55:39 | ||||||||||||||||||
| 2023.05.03 | 75.00 | 76.75 | 73.25 | 76.50 | +0.00 | +0.00% | 75.18 | 1,958,827,825 | 53:39 | ||||||||||||||||||
| 2023.05.02 | 74.00 | 77.00 | 72.75 | 76.50 | +3.75 | +5.15% | 75.33 | 1,340,994,200 | 47:42 | ||||||||||||||||||
| 2023.04.28 | 74.75 | 80.00 | 70.75 | 72.75 | -2.05 | -2.74% | 74.97 | 2,755,735,125 | 39:53 | ||||||||||||||||||
| 2023.04.27 | 862.00 | 864.00 | 748.00 | 748.00 | -148.00 | -16.52% | 983.52 | 3,837,664,200 | 36:52 | ||||||||||||||||||
| 2023.04.26 | 916.00 | 920.00 | 862.00 | 896.00 | +8.00 | +0.90% | 889.52 | 1,483,093,300 | 42:43 | ||||||||||||||||||
| 2023.04.25 | 910.00 | 916.00 | 886.00 | 888.00 | -18.00 | -1.99% | 898.49 | 1,272,941,500 | 37:49 | ||||||||||||||||||
| 2023.04.24 | 890.00 | 924.00 | 888.00 | 960.00 | +16.00 | +1.80% | 909.56 | 1,287,393,100 | 41:47 | ||||||||||||||||||
| 2023.04.21 | 954.00 | 960.00 | 860.00 | 890.00 | -70.00 | -7.29% | 912.25 | 1,500,836,500 | 32:60 | ||||||||||||||||||
| 2023.04.20 | 966.00 | 970.00 | 956.00 | 960.00 | -12.00 | -1.23% | 961.17 | ,451,508,600 | 22:52 | ||||||||||||||||||
| 2023.04.19 | 952.00 | 980.00 | 928.00 | 972.00 | +14.00 | +1.46% | 957.88 | 1,211,571,700 | 45:43 | ||||||||||||||||||
| 2023.04.18 | 962.00 | 966.00 | 954.00 | 958.00 | -6.00 | -0.62% | 958.33 | ,343,898,300 | 37:44 | ||||||||||||||||||
| 2023.04.17 | 950.00 | 974.00 | 946.00 | 964.00 | +14.00 | +1.47% | 960.95 | ,572,293,600 | 49:32 | ||||||||||||||||||
| 2023.04.12 | 966.00 | 966.00 | 914.00 | 950.00 | -16.00 | -1.66% | 939.58 | 1,022,167,800 | 40:48 | ||||||||||||||||||
| 2023.04.11 | 980.00 | 982.00 | 952.00 | 966.00 | -2.00 | -0.21% | 965.71 | ,662,379,500 | 31:53 | ||||||||||||||||||
| 2023.04.10 | 906.00 | 968.00 | 898.00 | 968.00 | +54.00 | +5.91% | 945.98 | ,787,808,800 | 44:36 | ||||||||||||||||||
| 2023.04.07 | 890.00 | 934.00 | 868.00 | 914.00 | +32.00 | +3.63% | 903.49 | 1,597,486,100 | 34:57 | ||||||||||||||||||
| 2023.04.05 | 962.00 | 970.00 | 870.00 | 882.00 | -82.00 | -8.51% | 905.35 | 1,597,486,100 | 34:57 | ||||||||||||||||||
| 2023.04.04 | 960.00 | 984.00 | 952.00 | 964.00 | -6.00 | -0.62% | 967.12 | ,848,310,900 | 36:46 | ||||||||||||||||||
| 2023.04.03 | 1080.00 | 1094.00 | 964.00 | 970.00 | -172.00 | -15.06% | 1001.28 | 2,601,872,800 | 40:49 | ||||||||||||||||||
| 2023.03.31 | 1100.00 | 1154.00 | 1080.00 | 1142.00 | +42.00 | +3.82% | 1126.87 | 5,251,930,200 | 49:42 | ||||||||||||||||||
| 2023.03.30 | 1004.00 | 1108.00 | 998.00 | 1100.00 | +94.00 | +9.34% | 1056.01 | 5,861,017,800 | 51:39 | ||||||||||||||||||
| 2023.03.29 | 984.00 | 1006.00 | 982.00 | 1006.00 | +28.00 | +2.86% | 996.63 | 2,430,523,000 | 56:28 | ||||||||||||||||||
| 2023.03.28 | 996.00 | 996.00 | 978.00 | 978.00 | -14.00 | -1.41% | 983.22 | 1,406,008,600 | 29:45 | ||||||||||||||||||
| 2023.03.27 | 998.00 | 998.00 | 986.00 | 992.00 | -2.00 | -0.20% | 991.45 | ,630,065,000 | 34:50 | ||||||||||||||||||
| 2023.03.24 | 990.00 | 1006.00 | 990.00 | 994.00 | +6.00 | +0.61% | 997.87 | 1,494,303,200 | 55:33 | ||||||||||||||||||
| 2023.03.23 | 996.00 | 1002.00 | 984.00 | 988.00 | -6.00 | -0.60% | 991.49 | ,830,666,200 | 30:43 | ||||||||||||||||||
| 2023.03.22 | 998.00 | 998.00 | 990.00 | 992.00 | +6.00 | +0.61% | 993.81 | 1,932,958,600 | 40:48 | ||||||||||||||||||
| 2023.03.21 | 992.00 | 1002.00 | 978.00 | 988.00 | +8.00 | +0.82% | 988.52 | 1,932,958,600 | 39:46 | ||||||||||||||||||
| 2023.03.20 | 992.00 | 1012.00 | 972.00 | 980.00 | -16.00 | -1.61% | 989.47 | 2,368,387,300 | 39:47 | ||||||||||||||||||
| 2023.03.17 | 986.00 | 1020.00 | 984.00 | 996.00 | +24.00 | +2.47% | 1002.39 | 3,499,118,200 | 46:35 | ||||||||||||||||||
| 2023.03.16 | 974.00 | 978.00 | 958.00 | 972.00 | -2.00 | -0.21% | 968.06 | 1,277,601,600 | 48:42 | ||||||||||||||||||
| 2023.03.15 | 950.00 | 980.00 | 946.00 | 974.00 | +40.00 | +4.28% | 965.01 | 1,956,557,100 | 57:32 | ||||||||||||||||||
| 2023.03.14 | 984.00 | 984.00 | 926.00 | 934.00 | -44.00 | -4.50% | 956.95 | 2,780,845,400 | 38:49 | ||||||||||||||||||
| 2023.03.13 | 994.00 | 1002.00 | 976.00 | 978.00 | -14.00 | -1.41% | 991.18 | 2,569,284,600 | 44:44 | ||||||||||||||||||
| 2023.03.10 | 992.00 | 1002.00 | 984.00 | 992.00 | -2.00 | -0.20% | 993.39 | 1,662,240,400 | 47:37 | ||||||||||||||||||
| 2023.03.09 | 990.00 | 1010.00 | 986.00 | 994.00 | +4.00 | +0.40% | 995.93 | 2,173,507,600 | 50:37 | ||||||||||||||||||
| 2023.03.08 | 988.00 | 1002.00 | 988.00 | 990.00 | -6.00 | -0.60% | 991.05 | 1,266,712,400 | 35:40 | ||||||||||||||||||
| 2023.03.07 | 982.00 | 1006.00 | 978.00 | 996.00 | +20.00 | +2.05% | 993.63 | 1,592,047,800 | 46:38 | ||||||||||||||||||
| 2023.03.03 | 1000.00 | 1002.00 | 952.00 | 976.00 | -24.00 | -2.40% | 972.62 | 2,988,043,100 | 42:51 | ||||||||||||||||||
| 2023.03.02 | 978.00 | 1016.00 | 970.00 | 1000.00 | +14.00 | +1.42% | 994.50 | 4,430,647,200 | 52:41 | ||||||||||||||||||
| 2023.03.01 | 940.00 | 970.00 | 916.00 | 962.00 | +50.00 | +5.48% | 945.81 | 1,913,150,200 | 60:38 | ||||||||||||||||||
| 2023.02.28 | 940.00 | 948.00 | 910.00 | 912.00 | -24.00 | -2.56% | 925.57 | 1,913,150,200 | 23:44 | ||||||||||||||||||
| 2023.02.27 | 936.00 | 952.00 | 934.00 | 936.00 | -6.00 | -0.64% | 941.16 | ,919,941,100 | 41:38 | ||||||||||||||||||
| 2023.02.24 | 970.00 | 974.00 | 936.00 | 942.00 | -26.00 | -2.69% | 953.92 | 1,699,354,700 | 32:57 | ||||||||||||||||||
| 2023.02.23 | 966.00 | 972.00 | 958.00 | 968.00 | +2.00 | +0.21% | 966.78 | ,924,148,500 | 45:40 | ||||||||||||||||||
| 2023.02.22 | 966.00 | 980.00 | 960.00 | 966.00 | -4.00 | -0.41% | 965.62 | 1,122,583,280 | 52:38 | ||||||||||||||||||
| 2023.02.21 | 958.00 | 972.00 | 954.00 | 970.00 | +12.00 | +1.25% | 965.62 | 1,475,181,800 | 52:38 | ||||||||||||||||||
| 2023.02.20 | 966.00 | 964.00 | 950.00 | 958.00 | +6.00 | +0.63% | 957.41 | ,798,530,300 | 38:43 | ||||||||||||||||||
| 2023.02.17 | 976.00 | 988.00 | 946.00 | 952.00 | -24.00 | -2.46% | 968.24 | 3,115,352,200 | 38:54 | ||||||||||||||||||
| 2023.02.16 | 934.00 | 988.00 | 930.00 | 976.00 | +72.00 | +7.96% | 964.64 | 6,889,733,100 | 53:37 | ||||||||||||||||||
| 2023.02.15 | 888.00 | 912.00 | 888.00 | 904.00 | +24.00 | +2.73% | 902.24 | 1,753,136,600 | 55:32 | ||||||||||||||||||
| 2023.02.14 | 908.00 | 924.00 | 878.00 | 880.00 | -22.00 | -2.44% | 896.22 | 2,603,427,700 | 37:53 | ||||||||||||||||||
| 2023.02.13 | 898.00 | 906.00 | 884.00 | 902.00 | +6.00 | +0.67% | 898.28 | 1,541,531,800 | 44:41 | ||||||||||||||||||
| 2023.02.10 | 920.00 | 934.00 | 890.00 | 896.00 | -26.00 | -2.82% | 904.96 | 2,255,610,500 | 34:54 | ||||||||||||||||||
| 2023.02.09 | 934.00 | 942.00 | 916.00 | 922.00 | -8.00 | -0.86% | 928.77 | 1,639,927,300 | 40:47 | ||||||||||||||||||
| 2023.02.08 | 976.00 | 978.00 | 930.00 | 930.00 | -40.00 | -4.12% | 945.99 | 2,620,397,700 | 28:56 | ||||||||||||||||||
| 2023.02.07 | 966.00 | 996.00 | 962.00 | 970.00 | +20.00 | +2.11% | 976.32 | 4,025,044,700 | 47:43 | ||||||||||||||||||
| 2023.02.06 | 950.00 | 960.00 | 932.00 | 950.00 | +00.00 | +0.00% | 946.98 | 2,542,164,000 | 45:46 | ||||||||||||||||||
| 2023.02.03 | 922.00 | 950.00 | 916.00 | 950.00 | +34.00 | +3.71% | 935.13 | 3,985,058,800 | 56:35 | ||||||||||||||||||
| 2023.02.02 | 908.00 | 944.00 | 904.00 | 916.00 | +18.00 | +2.00% | 922.41 | 3,158,038,800 | 51:37 | ||||||||||||||||||
| 2023.02.01 | 906.00 | 918.00 | 896.00 | 898.00 | -2.00 | -0.22% | 906.14 | 1,601,418,600 | 36:44 | ||||||||||||||||||
| 2023.01.31 | 908.00 | 918.00 | 894.00 | 900.00 | +2.00 | +0.22% | 903.53 | 3,023,107,800 | 41:37 | ||||||||||||||||||
| 2023.01.30 | 878.00 | 800.00 | 876.00 | 898.00 | +26.00 | +2.98% | 891.25 | 1,914,573,000 | 52:35 | ||||||||||||||||||
| 2023.01.27 | 884.00 | 886.00 | 872.00 | 872.00 | -6.00 | -0.68% | 977.98 | 1,009,500,800 | 41:36 | ||||||||||||||||||
| 2023.01.26 | 900.00 | 904.00 | 874.00 | 878.00 | -16.00 | -1.79% | 886.92 | 1,727,635,400 | 37:51 | ||||||||||||||||||
| 2023.01.25 | 892.00 | 902.00 | 886.00 | 894.00 | +10.00 | +1.13% | 893.84 | 1,663,613,400 | 49:40 | ||||||||||||||||||
| 2023.01.24 | 906.00 | 934.00 | 878.00 | 884.00 | -6.00 | -0.67% | 902.58 | 4,262,417,000 | 41:48 | ||||||||||||||||||
| 2023.01.23 | 866.00 | 894.00 | 862.00 | 890.00 | +30.00 | +3.49% | 880.75 | 2,489,342,600 | 60:29 | ||||||||||||||||||
| 2023.01.20 | 868.00 | 872.00 | 852.00 | 860.00 | -2.00 | -0.23% | 861.30 | 1,642,060,400 | 35:48 | ||||||||||||||||||
| 2023.01.19 | 850.00 | 870.00 | 850.00 | 862.00 | +2.00 | +0.23% | 861.34 | 1,656,095,800 | 53:35 | ||||||||||||||||||
| 2023.01.18 | 848.00 | 880.00 | 848.00 | 860.00 | +18.00 | +2.14% | 863.52 | 2,874,828,200 | 50:40 | ||||||||||||||||||
| 2023.01.17 | 844.00 | 852.00 | 838.00 | 842.00 | -2.00 | -0.24% | 844.85 | 1,264,071,400 | 36:47 | ||||||||||||||||||
| 2023.01.16 | 836.00 | 856.00 | 830.00 | 844.00 | +14.00 | +1.69% | 842.54 | 2,147,128,200 | 47:36 | ||||||||||||||||||
| 2023.01.13 | 876.00 | 882.00 | 826.00 | 830.00 | -42.00 | -4.82% | 846.73 | 3,525,428,200 | 32:56 | ||||||||||||||||||
| 2023.01.12 | 858.00 | 872.00 | 844.00 | 872.00 | +22.00 | +2.59% | 858.89 | 2,903,149,800 | 53:35 | ||||||||||||||||||
| 2023.01.11 | 846.00 | 852.00 | 842.00 | 850.00 | +18.00 | +2.16% | 848.90 | 2,007,991,400 | 49:35 | ||||||||||||||||||
| 2023.01.10 | 850.00 | 864.00 | 832.00 | 832.00 | -10.00 | -1.19% | 845.40 | 3,127,321,400 | 39:47 | ||||||||||||||||||
| 2023.01.09 | 828.00 | 862.00 | 826.00 | 842.00 | +34.00 | +4.21% | 843.04 | 3,825,274,000 | 48:42 | ||||||||||||||||||
| 2023.01.06 | 800.00 | 828.00 | 798.00 | 808.00 | +2.00 | +0.25% | 811.96 | 3,844,875,600 | 43:47 | ||||||||||||||||||
| 2023.01.05 | 894.00 | 898.00 | 800.00 | 806.00 | -106.00 | -11.62% | 834.17 | 7,467,000,200 | 41:50 | ||||||||||||||||||
| 2023.01.04 | 928.00 | 990.00 | 892.00 | 912.00 | -18.00 | -1.94% | 941.21 | 9,094,323,200 | 45:45 | ||||||||||||||||||
| 2023.01.03 | 840.00 | 936.00 | 836.00 | 930.00 | +100.00 | +12.05% | 897.15 | 12,485,078,000 | 50:44 | ||||||||||||||||||
| 2022.12.30 | 726.00 | 876.00 | 718.00 | 830.00 | +108.00 | +14.96% | 811.32 | 19,052,020,000 | 44:34 |
ชันสูตรสิ้นวัน