Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 95.76 | 96.03 | 93.24 | 93.98 | 21,269 | -0.17(-0.18%) |
Jan 30, 2024 | 94.32 | 94.72 | 93.74 | 94.15 | 20,734 | -1.08(-1.14%) |
Jan 29, 2024 | 94.95 | 95.71 | 94.86 | 95.23 | 7,131 | +0.60(+0.63%) |
Jan 26, 2024 | 94.66 | 95.22 | 94.10 | 94.63 | 17,637 | -0.57(-0.60%) |
Jan 25, 2024 | 95.15 | 95.36 | 93.78 | 95.20 | 19,713 | +0.52(+0.55%) |
Jan 24, 2024 | 95.36 | 96.21 | 94.39 | 94.68 | 13,226 | +0.28(+0.29%) |
Jan 23, 2024 | 94.62 | 95.05 | 94.22 | 94.41 | 17,125 | -0.56(-0.59%) |
Jan 22, 2024 | 94.80 | 95.72 | 94.45 | 94.97 | 8,969 | +1.66(+1.78%) |
Jan 19, 2024 | 92.80 | 93.43 | 92.45 | 93.30 | 10,487 | -0.30(-0.33%) |
Jan 18, 2024 | 92.83 | 93.65 | 92.76 | 93.61 | 8,526 | +1.09(+1.18%) |
Jan 17, 2024 | 92.44 | 92.78 | 92.18 | 92.52 | 9,184 | -1.99(-2.10%) |
Jan 16, 2024 | 94.62 | 94.82 | 93.77 | 94.50 | 15,794 | +0.17(+0.18%) |
Jan 12, 2024 | 94.44 | 94.93 | 94.09 | 94.34 | 9,813 | -0.34(-0.36%) |
Jan 11, 2024 | 94.46 | 95.03 | 94.23 | 94.68 | 7,975 | +0.34(+0.36%) |
Jan 10, 2024 | 94.08 | 94.91 | 94.02 | 94.34 | 23,362 | +0.50(+0.53%) |
Jan 09, 2024 | 93.96 | 94.66 | 93.36 | 93.84 | 7,670 | -1.60(-1.68%) |
Jan 08, 2024 | 94.94 | 95.73 | 94.06 | 95.44 | 9,222 | +0.74(+0.78%) |
Jan 05, 2024 | 93.44 | 96.22 | 93.28 | 94.70 | 16,764 | +2.92(+3.18%) |
Jan 04, 2024 | 91.09 | 92.52 | 91.09 | 91.78 | 11,417 | +1.19(+1.31%) |
Jan 03, 2024 | 90.52 | 90.99 | 90.03 | 90.59 | 18,339 | -0.29(-0.31%) |
Jan 02, 2024 | 91.00 | 91.81 | 90.42 | 90.87 | 10,754 | -0.99(-1.08%) |
Dec 29, 2023 | 92.16 | 92.34 | 91.82 | 91.87 | 8,636 | +0.16(+0.17%) |
Dec 28, 2023 | 91.61 | 92.12 | 91.57 | 91.71 | 9,281 | +0.81(+0.89%) |
Dec 27, 2023 | 91.13 | 91.13 | 90.49 | 90.90 | 11,654 | -0.46(-0.51%) |
Dec 26, 2023 | 91.23 | 91.69 | 90.86 | 91.37 | 15,504 | -0.17(-0.18%) |
Dec 22, 2023 | 91.39 | 92.23 | 91.38 | 91.53 | 10,996 | -0.09(-0.10%) |
Dec 21, 2023 | 90.87 | 91.87 | 90.75 | 91.62 | 14,932 | +1.26(+1.39%) |
Dec 20, 2023 | 91.11 | 91.44 | 90.26 | 90.36 | 15,465 | -0.13(-0.14%) |
Dec 19, 2023 | 90.24 | 91.98 | 90.18 | 90.49 | 27,445 | +0.22(+0.24%) |
Dec 18, 2023 | 90.54 | 90.54 | 89.69 | 90.27 | 10,414 | -0.44(-0.49%) |
Dec 15, 2023 | 91.61 | 91.61 | 90.38 | 90.72 | 22,457 | -0.88(-0.96%) |
Dec 14, 2023 | 91.82 | 92.17 | 91.20 | 91.59 | 16,629 | +1.56(+1.74%) |
Dec 13, 2023 | 89.20 | 90.48 | 88.44 | 90.03 | 17,058 | +0.50(+0.56%) |
Dec 12, 2023 | 89.85 | 89.89 | 89.23 | 89.53 | 11,479 | -1.18(-1.30%) |
Dec 11, 2023 | 90.54 | 93.33 | 89.89 | 90.71 | 33,885 | -1.79(-1.94%) |
Dec 08, 2023 | 92.02 | 92.50 | 91.78 | 92.50 | 10,508 | -0.24(-0.25%) |
Dec 07, 2023 | 91.77 | 93.18 | 91.65 | 92.73 | 15,275 | +1.38(+1.51%) |
Dec 06, 2023 | 91.95 | 91.95 | 91.30 | 91.36 | 10,267 | +1.42(+1.57%) |
Dec 05, 2023 | 90.27 | 90.35 | 89.80 | 89.94 | 9,042 | -0.12(-0.13%) |
Dec 04, 2023 | 90.24 | 90.31 | 89.18 | 90.06 | 11,018 | -0.81(-0.89%) |
Dec 01, 2023 | 89.79 | 90.91 | 89.69 | 90.86 | 8,617 | +0.91(+1.02%) |
Nov 30, 2023 | 90.08 | 90.10 | 89.47 | 89.95 | 13,519 | +0.30(+0.34%) |
Nov 29, 2023 | 89.75 | 90.11 | 89.43 | 89.65 | 13,916 | -0.38(-0.43%) |
Nov 28, 2023 | 89.88 | 90.48 | 89.33 | 90.03 | 10,803 | -0.29(-0.32%) |
Nov 27, 2023 | 90.28 | 90.52 | 90.13 | 90.31 | 10,282 | +0.37(+0.42%) |
Nov 24, 2023 | 89.34 | 89.94 | 88.67 | 89.94 | 4,906 | +0.53(+0.59%) |
Nov 22, 2023 | 89.65 | 89.70 | 89.18 | 89.41 | 10,594 | +0.53(+0.60%) |
Nov 21, 2023 | 88.88 | 89.04 | 88.22 | 88.88 | 17,857 | -0.50(-0.56%) |
Nov 20, 2023 | 88.80 | 89.51 | 88.80 | 89.38 | 17,214 | +0.54(+0.61%) |
Nov 17, 2023 | 88.62 | 88.97 | 88.26 | 88.84 | 25,411 | +1.31(+1.49%) |
Nov 16, 2023 | 87.67 | 87.99 | 86.84 | 87.53 | 14,213 | -0.40(-0.46%) |
Nov 15, 2023 | 88.21 | 88.52 | 87.93 | 87.93 | 11,882 | -0.97(-1.10%) |
Nov 14, 2023 | 87.43 | 89.04 | 87.43 | 88.91 | 20,987 | +2.08(+2.39%) |
Nov 13, 2023 | 86.73 | 87.47 | 86.44 | 86.83 | 23,769 | -0.49(-0.56%) |
Nov 10, 2023 | 86.42 | 87.43 | 85.84 | 87.32 | 17,050 | +1.61(+1.88%) |
Nov 09, 2023 | 86.64 | 86.72 | 85.38 | 85.71 | 18,280 | +0.70(+0.82%) |
Nov 08, 2023 | 86.12 | 86.12 | 84.65 | 85.01 | 19,972 | -1.91(-2.20%) |
Nov 07, 2023 | 86.83 | 87.06 | 86.31 | 86.92 | 10,196 | -1.84(-2.07%) |
Nov 06, 2023 | 89.37 | 90.75 | 88.41 | 88.76 | 12,899 | +0.14(+0.16%) |
Nov 03, 2023 | 88.51 | 89.35 | 87.91 | 88.62 | 21,447 | +1.11(+1.27%) |
Nov 02, 2023 | 87.06 | 88.36 | 86.67 | 87.51 | 17,270 | -2.01(-2.24%) |
Nov 01, 2023 | 90.40 | 90.40 | 88.83 | 89.52 | 22,507 | -0.59(-0.65%) |
Oct 31, 2023 | 89.72 | 90.41 | 89.27 | 90.11 | 25,858 | +1.34(+1.51%) |
Oct 30, 2023 | 88.35 | 88.99 | 87.95 | 88.77 | 13,341 | +0.64(+0.73%) |
Oct 27, 2023 | 89.08 | 89.08 | 87.96 | 88.13 | 10,416 | +0.89(+1.01%) |
Oct 26, 2023 | 87.45 | 87.75 | 86.85 | 87.24 | 13,835 | -0.42(-0.48%) |
Oct 25, 2023 | 88.73 | 88.73 | 87.67 | 87.67 | 15,062 | -1.20(-1.35%) |
Oct 24, 2023 | 88.97 | 89.08 | 88.31 | 88.87 | 16,295 | +1.13(+1.29%) |
Oct 23, 2023 | 87.71 | 88.28 | 87.22 | 87.74 | 14,750 | +0.05(+0.06%) |
Oct 20, 2023 | 88.71 | 88.76 | 87.66 | 87.69 | 16,012 | -0.24(-0.27%) |
Oct 19, 2023 | 88.48 | 89.17 | 87.75 | 87.92 | 16,371 | -0.29(-0.32%) |
Oct 18, 2023 | 89.14 | 89.15 | 88.11 | 88.21 | 11,343 | -1.43(-1.59%) |
Oct 17, 2023 | 88.95 | 90.20 | 88.78 | 89.64 | 29,440 | +0.17(+0.19%) |
Oct 16, 2023 | 88.96 | 90.27 | 88.96 | 89.47 | 13,405 | -0.06(-0.07%) |
Oct 13, 2023 | 90.13 | 90.46 | 89.14 | 89.53 | 9,076 | -1.35(-1.48%) |
Oct 12, 2023 | 92.06 | 92.06 | 90.31 | 90.87 | 21,176 | -0.41(-0.45%) |
Oct 11, 2023 | 91.52 | 91.52 | 90.68 | 91.29 | 11,334 | -0.05(-0.05%) |
Oct 10, 2023 | 91.61 | 91.95 | 91.15 | 91.34 | 19,938 | +1.30(+1.44%) |
Oct 09, 2023 | 89.34 | 90.24 | 88.92 | 90.04 | 16,289 | +0.24(+0.26%) |
Oct 06, 2023 | 89.16 | 90.34 | 88.62 | 89.80 | 20,113 | +1.04(+1.17%) |
Oct 05, 2023 | 89.05 | 89.12 | 88.28 | 88.76 | 36,243 | +2.78(+3.24%) |
Oct 04, 2023 | 86.02 | 86.36 | 85.18 | 85.98 | 34,028 | -2.23(-2.53%) |
Oct 03, 2023 | 88.58 | 89.46 | 87.98 | 88.21 | 32,520 | -2.61(-2.87%) |
Oct 02, 2023 | 91.28 | 92.22 | 90.26 | 90.82 | 20,436 | -1.53(-1.66%) |
Sep 29, 2023 | 93.38 | 93.38 | 91.73 | 92.35 | 33,159 | -1.72(-1.83%) |
Sep 28, 2023 | 93.37 | 94.73 | 92.68 | 94.07 | 14,630 | +0.10(+0.10%) |
Sep 27, 2023 | 94.41 | 95.08 | 93.36 | 93.98 | 10,957 | +0.57(+0.61%) |
Sep 26, 2023 | 93.85 | 94.67 | 92.60 | 93.40 | 15,020 | -0.88(-0.93%) |
Sep 25, 2023 | 94.10 | 94.39 | 94.17 | 94.29 | 9,141 | -0.29(-0.31%) |
Sep 22, 2023 | 95.14 | 95.49 | 94.42 | 94.58 | 13,641 | +0.68(+0.72%) |
Sep 21, 2023 | 94.69 | 95.18 | 93.82 | 93.90 | 15,425 | -2.05(-2.14%) |
Sep 20, 2023 | 96.71 | 97.38 | 95.88 | 95.95 | 51,626 | -2.27(-2.31%) |
Sep 19, 2023 | 97.96 | 98.38 | 97.72 | 98.22 | 21,587 | +2.04(+2.13%) |
Sep 18, 2023 | 96.58 | 96.58 | 95.15 | 96.17 | 11,126 | -0.38(-0.39%) |
Sep 15, 2023 | 96.98 | 97.56 | 96.31 | 96.55 | 25,305 | -0.25(-0.26%) |
Sep 14, 2023 | 96.00 | 96.85 | 95.86 | 96.80 | 56,570 | +2.84(+3.02%) |
Sep 13, 2023 | 93.48 | 94.08 | 93.48 | 93.97 | 15,318 | +0.98(+1.05%) |
Sep 12, 2023 | 92.70 | 93.06 | 92.53 | 92.99 | 50,721 | -1.13(-1.20%) |
Sep 11, 2023 | 93.75 | 95.84 | 93.59 | 94.12 | 16,249 | +0.63(+0.67%) |
Sep 08, 2023 | 94.02 | 94.02 | 93.07 | 93.49 | 32,392 | -1.44(-1.52%) |
Sep 07, 2023 | 94.55 | 95.01 | 94.49 | 94.93 | 22,739 | +0.94(+1.00%) |
Sep 06, 2023 | 94.02 | 94.32 | 93.36 | 93.99 | 24,330 | +1.86(+2.02%) |
Sep 05, 2023 | 92.59 | 92.65 | 91.55 | 92.13 | 17,052 | +0.86(+0.94%) |
Sep 01, 2023 | 91.89 | 91.89 | 90.74 | 91.27 | 9,582 | +1.28(+1.42%) |
Aug 31, 2023 | 90.26 | 90.31 | 89.71 | 89.99 | 10,255 | +0.62(+0.69%) |
Aug 30, 2023 | 89.44 | 89.60 | 89.20 | 89.37 | 6,544 | +0.47(+0.53%) |
Aug 29, 2023 | 87.89 | 88.90 | 87.89 | 88.90 | 10,888 | +0.36(+0.40%) |
Aug 28, 2023 | 88.35 | 88.83 | 88.14 | 88.54 | 33,674 | +0.87(+0.99%) |
Aug 25, 2023 | 87.50 | 87.95 | 86.92 | 87.67 | 13,087 | +0.18(+0.21%) |
Aug 24, 2023 | 87.96 | 88.09 | 87.13 | 87.48 | 19,619 | -0.43(-0.48%) |
Aug 23, 2023 | 87.71 | 88.05 | 87.56 | 87.91 | 11,501 | +1.11(+1.28%) |
Aug 22, 2023 | 86.91 | 86.92 | 86.36 | 86.80 | 24,312 | +0.31(+0.36%) |
Aug 21, 2023 | 86.53 | 86.53 | 85.99 | 86.49 | 160,493 | +0.73(+0.85%) |
Aug 18, 2023 | 84.75 | 87.47 | 84.75 | 85.76 | 68,807 | +0.75(+0.88%) |
Aug 17, 2023 | 85.75 | 85.75 | 84.98 | 85.01 | 13,801 | +0.36(+0.42%) |
Aug 16, 2023 | 84.96 | 85.21 | 84.55 | 84.66 | 14,246 | -1.18(-1.38%) |
Aug 15, 2023 | 86.77 | 86.77 | 85.72 | 85.84 | 16,433 | -0.23(-0.27%) |
Aug 14, 2023 | 86.68 | 86.68 | 85.69 | 86.07 | 16,961 | -0.40(-0.46%) |
Aug 11, 2023 | 86.81 | 86.81 | 86.23 | 86.47 | 9,894 | -0.31(-0.36%) |
Aug 10, 2023 | 87.92 | 88.23 | 86.59 | 86.78 | 11,086 | +0.06(+0.07%) |
Aug 09, 2023 | 87.24 | 87.70 | 86.51 | 86.72 | 17,425 | -0.85(-0.97%) |
Aug 08, 2023 | 87.93 | 87.73 | 87.13 | 87.57 | 19,576 | -1.02(-1.15%) |
Aug 07, 2023 | 88.66 | 88.96 | 88.32 | 88.59 | 20,421 | -0.84(-0.94%) |
Aug 04, 2023 | 90.23 | 90.23 | 89.02 | 89.43 | 17,961 | -0.27(-0.30%) |
Aug 03, 2023 | 89.07 | 90.00 | 89.07 | 89.70 | 22,039 | -0.60(-0.67%) |
Aug 02, 2023 | 90.81 | 90.90 | 90.11 | 90.30 | 15,816 | -2.09(-2.26%) |
Aug 01, 2023 | 92.61 | 92.87 | 92.28 | 92.40 | 11,760 | -0.97(-1.04%) |
Jul 31, 2023 | 93.68 | 93.68 | 93.25 | 93.36 | 8,454 | -0.23(-0.25%) |
Jul 28, 2023 | 93.52 | 94.13 | 93.23 | 93.60 | 14,582 | +1.10(+1.19%) |
Jul 27, 2023 | 92.37 | 93.13 | 92.27 | 92.49 | 30,991 | +1.00(+1.09%) |
Jul 26, 2023 | 90.96 | 91.54 | 90.96 | 91.50 | 9,402 | +0.20(+0.22%) |
Jul 25, 2023 | 90.71 | 91.60 | 90.71 | 91.29 | 13,652 | +1.04(+1.15%) |
Jul 24, 2023 | 90.20 | 90.74 | 90.03 | 90.26 | 13,193 | +0.18(+0.20%) |
Jul 21, 2023 | 90.26 | 90.31 | 89.66 | 90.07 | 16,077 | -0.26(-0.29%) |
Jul 20, 2023 | 89.98 | 90.34 | 89.88 | 90.33 | 9,336 | -0.40(-0.44%) |
Jul 19, 2023 | 90.94 | 90.97 | 90.50 | 90.73 | 8,501 | +0.14(+0.15%) |
Jul 18, 2023 | 90.16 | 90.71 | 89.95 | 90.59 | 14,719 | +1.12(+1.26%) |
Jul 17, 2023 | 89.48 | 89.64 | 89.15 | 89.47 | 12,307 | -0.02(-0.02%) |
Jul 14, 2023 | 90.12 | 90.21 | 89.43 | 89.49 | 17,077 | -0.22(-0.25%) |
Jul 13, 2023 | 89.57 | 90.02 | 89.31 | 89.71 | 25,523 | +0.79(+0.89%) |
Jul 12, 2023 | 88.54 | 89.39 | 88.34 | 88.92 | 17,292 | +0.74(+0.83%) |
Jul 11, 2023 | 87.56 | 88.22 | 87.45 | 88.18 | 13,689 | +0.86(+0.99%) |
Jul 10, 2023 | 87.00 | 87.53 | 87.00 | 87.32 | 18,992 | -0.69(-0.78%) |
Jul 07, 2023 | 86.94 | 88.30 | 86.94 | 88.01 | 13,379 | +1.37(+1.58%) |
Jul 06, 2023 | 87.13 | 87.13 | 86.12 | 86.64 | 19,658 | -1.74(-1.97%) |
Jul 05, 2023 | 88.39 | 88.65 | 88.25 | 88.39 | 17,098 | -0.47(-0.52%) |
Jul 03, 2023 | 89.01 | 89.28 | 88.65 | 88.85 | 21,623 | +0.49(+0.56%) |
Jun 30, 2023 | 88.17 | 88.59 | 88.10 | 88.36 | 16,042 | +0.08(+0.09%) |
Jun 29, 2023 | 87.96 | 88.34 | 87.89 | 88.28 | 25,935 | -0.80(-0.90%) |
Jun 28, 2023 | 89.09 | 89.15 | 88.73 | 89.08 | 21,670 | +1.58(+1.80%) |
Jun 27, 2023 | 86.53 | 88.09 | 86.18 | 87.50 | 30,729 | +1.40(+1.63%) |
Jun 26, 2023 | 85.87 | 86.43 | 85.86 | 86.10 | 30,424 | -0.18(-0.21%) |
Jun 23, 2023 | 87.06 | 87.07 | 86.19 | 86.28 | 21,078 | -2.26(-2.55%) |
Jun 22, 2023 | 89.08 | 89.10 | 88.46 | 88.54 | 68,030 | +1.67(+1.92%) |
Jun 21, 2023 | 86.02 | 87.10 | 86.02 | 86.87 | 37,226 | +1.72(+2.03%) |
Jun 20, 2023 | 85.44 | 85.63 | 84.65 | 85.15 | 72,710 | -1.39(-1.60%) |
Jun 16, 2023 | 86.42 | 86.73 | 86.19 | 86.54 | 113,148 | -1.19(-1.36%) |
Jun 15, 2023 | 86.97 | 87.77 | 86.87 | 87.73 | 28,711 | +0.06(+0.07%) |
Jun 14, 2023 | 87.89 | 88.18 | 86.99 | 87.67 | 39,761 | +0.82(+0.95%) |
Jun 13, 2023 | 86.64 | 87.43 | 86.64 | 86.85 | 27,452 | +0.83(+0.97%) |
Jun 12, 2023 | 85.64 | 86.39 | 85.35 | 86.01 | 76,279 | +0.30(+0.35%) |
Jun 09, 2023 | 85.70 | 85.74 | 85.35 | 85.71 | 23,994 | +0.38(+0.44%) |
Jun 08, 2023 | 84.80 | 85.41 | 84.66 | 85.33 | 13,350 | -0.12(-0.14%) |
Jun 07, 2023 | 85.94 | 85.94 | 85.29 | 85.45 | 16,964 | -1.23(-1.42%) |
Jun 06, 2023 | 86.14 | 86.87 | 86.14 | 86.68 | 16,438 | +1.40(+1.65%) |
Jun 05, 2023 | 85.73 | 86.02 | 85.10 | 85.28 | 14,850 | -0.39(-0.45%) |
Jun 02, 2023 | 85.03 | 85.90 | 84.96 | 85.66 | 29,468 | +2.09(+2.50%) |
Jun 01, 2023 | 82.71 | 83.69 | 82.71 | 83.57 | 14,759 | +1.81(+2.22%) |
May 31, 2023 | 81.13 | 81.84 | 80.95 | 81.76 | 40,952 | +0.26(+0.32%) |
May 30, 2023 | 81.95 | 81.95 | 81.38 | 81.50 | 25,286 | -0.88(-1.07%) |
May 26, 2023 | 82.06 | 82.82 | 82.06 | 82.38 | 16,023 | +0.37(+0.45%) |
May 25, 2023 | 82.32 | 82.32 | 81.71 | 82.01 | 12,637 | +0.31(+0.38%) |
May 24, 2023 | 82.40 | 82.42 | 81.65 | 81.70 | 27,638 | -1.11(-1.35%) |
May 23, 2023 | 83.22 | 83.52 | 82.61 | 82.82 | 24,019 | -0.94(-1.12%) |
May 22, 2023 | 83.66 | 83.91 | 83.31 | 83.76 | 16,999 | -0.85(-1.01%) |
May 19, 2023 | 84.72 | 84.73 | 84.19 | 84.61 | 16,198 | -1.31(-1.52%) |
May 18, 2023 | 86.04 | 86.23 | 85.54 | 85.92 | 49,727 | -0.25(-0.29%) |
May 17, 2023 | 85.07 | 86.38 | 84.76 | 86.17 | 36,311 | +0.92(+1.08%) |
May 16, 2023 | 85.05 | 85.63 | 84.84 | 85.25 | 17,231 | +0.03(+0.03%) |
May 15, 2023 | 84.29 | 85.45 | 84.12 | 85.22 | 16,864 | +2.76(+3.35%) |
May 12, 2023 | 83.00 | 83.00 | 81.97 | 82.46 | 14,501 | -1.36(-1.62%) |
May 11, 2023 | 84.53 | 84.53 | 83.62 | 83.81 | 22,148 | -2.19(-2.55%) |
May 10, 2023 | 84.95 | 86.20 | 84.95 | 86.00 | 22,509 | +2.49(+2.98%) |
May 09, 2023 | 83.05 | 83.66 | 83.05 | 83.51 | 16,117 | +0.99(+1.20%) |
May 08, 2023 | 82.63 | 82.97 | 82.39 | 82.53 | 13,570 | -0.73(-0.87%) |
May 05, 2023 | 81.52 | 83.28 | 81.52 | 83.25 | 24,178 | +2.14(+2.64%) |
May 04, 2023 | 81.05 | 81.53 | 80.44 | 81.11 | 18,623 | +0.32(+0.40%) |
May 03, 2023 | 81.27 | 81.86 | 80.76 | 80.79 | 14,461 | -0.09(-0.11%) |
May 02, 2023 | 81.14 | 81.14 | 80.08 | 80.88 | 18,338 | -1.68(-2.03%) |
May 01, 2023 | 82.69 | 82.83 | 82.26 | 82.55 | 11,663 | -0.09(-0.11%) |
Apr 28, 2023 | 82.53 | 82.64 | 81.91 | 82.64 | 8,089 | -0.60(-0.72%) |
Apr 27, 2023 | 82.51 | 83.24 | 82.44 | 83.24 | 18,913 | +1.75(+2.15%) |
Apr 26, 2023 | 81.94 | 82.05 | 81.28 | 81.49 | 10,273 | -0.45(-0.54%) |
Apr 25, 2023 | 82.86 | 82.86 | 81.84 | 81.93 | 19,095 | -0.98(-1.18%) |
Apr 24, 2023 | 82.46 | 83.06 | 82.35 | 82.91 | 12,842 | -0.12(-0.14%) |
Apr 21, 2023 | 83.60 | 83.64 | 82.47 | 83.03 | 11,427 | -0.51(-0.61%) |
Apr 20, 2023 | 83.05 | 83.73 | 83.05 | 83.54 | 14,779 | +0.01(+0.01%) |
Apr 19, 2023 | 83.49 | 83.55 | 83.16 | 83.53 | 20,964 | -0.11(-0.13%) |
Apr 18, 2023 | 83.60 | 83.73 | 83.32 | 83.64 | 11,989 | +0.00(+0.00%) |
Apr 17, 2023 | 83.45 | 83.82 | 83.31 | 83.64 | 17,501 | +0.88(+1.07%) |
Apr 14, 2023 | 82.78 | 83.10 | 82.07 | 82.76 | 42,158 | -0.10(-0.12%) |
Apr 13, 2023 | 82.70 | 83.30 | 82.40 | 82.85 | 32,973 | +1.71(+2.11%) |
Apr 12, 2023 | 80.96 | 81.91 | 80.96 | 81.14 | 21,357 | +1.11(+1.39%) |
Apr 11, 2023 | 79.77 | 80.16 | 79.63 | 80.03 | 31,775 | +0.70(+0.88%) |
Apr 10, 2023 | 78.70 | 79.39 | 78.51 | 79.33 | 18,753 | -0.05(-0.06%) |
Apr 06, 2023 | 79.08 | 79.67 | 78.97 | 79.38 | 24,810 | +0.13(+0.16%) |
Apr 05, 2023 | 79.84 | 80.07 | 78.79 | 79.25 | 22,758 | -1.02(-1.27%) |
Apr 04, 2023 | 80.68 | 80.96 | 80.08 | 80.27 | 46,149 | -0.72(-0.89%) |
Apr 03, 2023 | 80.59 | 81.21 | 80.52 | 80.98 | 23,680 | +1.47(+1.85%) |
Mar 31, 2023 | 79.47 | 79.92 | 79.02 | 79.51 | 36,237 | +0.47(+0.60%) |
Mar 30, 2023 | 79.17 | 79.39 | 78.82 | 79.04 | 24,437 | -0.44(-0.55%) |
Mar 29, 2023 | 79.37 | 79.78 | 79.06 | 79.47 | 20,412 | +0.12(+0.16%) |
Mar 28, 2023 | 78.78 | 79.46 | 78.71 | 79.35 | 28,346 | +1.24(+1.58%) |
Mar 27, 2023 | 77.81 | 78.18 | 77.68 | 78.11 | 58,726 | -0.29(-0.38%) |
Mar 24, 2023 | 77.21 | 78.44 | 76.60 | 78.41 | 144,917 | +0.37(+0.48%) |
Mar 23, 2023 | 78.81 | 79.36 | 77.52 | 78.04 | 23,921 | -0.29(-0.36%) |
Mar 22, 2023 | 78.46 | 79.36 | 78.06 | 78.32 | 31,534 | +0.87(+1.12%) |
Mar 21, 2023 | 76.76 | 77.99 | 76.76 | 77.46 | 56,691 | +1.11(+1.46%) |
Mar 20, 2023 | 76.09 | 76.84 | 75.73 | 76.34 | 14,127 | +0.12(+0.16%) |
Mar 17, 2023 | 77.34 | 77.34 | 75.81 | 76.22 | 29,706 | -1.06(-1.37%) |
Mar 16, 2023 | 75.95 | 77.82 | 75.95 | 77.28 | 47,857 | -0.29(-0.38%) |
Mar 15, 2023 | 78.61 | 78.61 | 77.02 | 77.57 | 29,180 | -1.44(-1.82%) |
Mar 14, 2023 | 79.35 | 79.42 | 78.32 | 79.01 | 28,088 | -1.65(-2.04%) |
Mar 13, 2023 | 81.83 | 81.83 | 80.58 | 80.65 | 21,339 | -2.10(-2.54%) |
Mar 10, 2023 | 83.94 | 84.22 | 82.55 | 82.75 | 19,424 | -1.31(-1.56%) |
Mar 09, 2023 | 84.97 | 85.32 | 83.90 | 84.07 | 14,982 | -0.97(-1.14%) |
Mar 08, 2023 | 84.86 | 85.17 | 84.47 | 85.04 | 16,921 | +0.28(+0.33%) |
Mar 07, 2023 | 85.93 | 86.16 | 84.58 | 84.76 | 13,786 | -1.48(-1.72%) |
Mar 06, 2023 | 86.52 | 86.64 | 86.04 | 86.24 | 16,570 | -0.72(-0.83%) |
Mar 03, 2023 | 86.09 | 86.98 | 85.79 | 86.97 | 11,366 | +1.88(+2.21%) |
Mar 02, 2023 | 84.70 | 85.14 | 84.45 | 85.08 | 17,972 | -0.19(-0.22%) |
Mar 01, 2023 | 85.22 | 85.39 | 85.01 | 85.27 | 14,188 | +0.28(+0.32%) |
Feb 28, 2023 | 85.20 | 85.56 | 84.72 | 85.00 | 21,143 | +0.01(+0.01%) |
Feb 27, 2023 | 85.38 | 85.38 | 84.69 | 84.99 | 16,963 | +1.27(+1.52%) |
Feb 24, 2023 | 83.85 | 83.86 | 82.88 | 83.71 | 29,251 | -0.93(-1.10%) |
Feb 23, 2023 | 84.12 | 84.78 | 83.85 | 84.65 | 12,090 | +0.48(+0.58%) |
Feb 22, 2023 | 84.45 | 84.45 | 83.72 | 84.16 | 14,417 | -0.70(-0.83%) |
Feb 21, 2023 | 85.28 | 85.36 | 84.74 | 84.87 | 25,789 | +1.26(+1.51%) |
Feb 17, 2023 | 83.28 | 83.71 | 83.12 | 83.60 | 14,705 | +0.10(+0.13%) |
Feb 16, 2023 | 83.37 | 83.90 | 82.98 | 83.50 | 25,757 | -0.87(-1.03%) |
Feb 15, 2023 | 83.90 | 84.40 | 83.74 | 84.36 | 13,695 | -0.57(-0.67%) |
Feb 14, 2023 | 85.09 | 85.39 | 84.43 | 84.93 | 12,651 | -0.65(-0.76%) |
Feb 13, 2023 | 84.85 | 85.65 | 84.85 | 85.58 | 15,935 | +0.36(+0.42%) |
Feb 10, 2023 | 85.26 | 85.31 | 84.73 | 85.22 | 11,147 | +0.43(+0.50%) |
Feb 09, 2023 | 85.71 | 86.09 | 84.57 | 84.79 | 21,649 | +0.69(+0.83%) |
Feb 08, 2023 | 84.23 | 84.27 | 83.65 | 84.09 | 18,002 | -0.51(-0.61%) |
Feb 07, 2023 | 83.22 | 84.72 | 83.17 | 84.61 | 21,605 | +2.82(+3.45%) |
Feb 06, 2023 | 82.64 | 82.91 | 81.67 | 81.78 | 20,989 | -0.29(-0.35%) |
Feb 03, 2023 | 81.57 | 82.44 | 81.57 | 82.07 | 13,551 | -0.56(-0.68%) |
Feb 02, 2023 | 83.05 | 83.14 | 82.50 | 82.63 | 23,623 | -0.68(-0.82%) |