Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 93.96 | 96.14 | 93.17 | 96.09 | 3,988,494 | +1.96(+2.08%) |
Nov 29, 2023 | 94.67 | 94.92 | 93.98 | 94.14 | 1,611,200 | -0.44(-0.46%) |
Nov 28, 2023 | 94.95 | 95.37 | 94.35 | 94.57 | 1,847,850 | -0.15(-0.16%) |
Nov 27, 2023 | 93.95 | 94.75 | 93.85 | 94.72 | 1,238,631 | +0.42(+0.44%) |
Nov 24, 2023 | 93.50 | 94.31 | 92.91 | 94.30 | 699,564 | +0.73(+0.78%) |
Nov 22, 2023 | 92.72 | 93.61 | 92.72 | 93.58 | 1,277,330 | +1.27(+1.38%) |
Nov 21, 2023 | 91.31 | 92.84 | 90.79 | 92.31 | 1,302,752 | +1.36(+1.50%) |
Nov 20, 2023 | 91.53 | 91.70 | 90.69 | 90.94 | 1,718,656 | -0.94(-1.03%) |
Nov 17, 2023 | 92.56 | 92.56 | 91.51 | 91.89 | 1,783,443 | -0.48(-0.52%) |
Nov 16, 2023 | 91.14 | 92.64 | 91.13 | 92.37 | 1,548,185 | +1.22(+1.34%) |
Nov 15, 2023 | 91.32 | 92.16 | 91.00 | 91.14 | 1,736,495 | -0.13(-0.14%) |
Nov 14, 2023 | 90.61 | 91.51 | 90.25 | 91.27 | 1,745,803 | +1.12(+1.24%) |
Nov 13, 2023 | 88.75 | 90.38 | 88.29 | 90.16 | 1,594,076 | +1.20(+1.35%) |
Nov 10, 2023 | 89.02 | 89.16 | 88.34 | 88.96 | 1,384,355 | +0.07(+0.08%) |
Nov 09, 2023 | 88.13 | 89.11 | 87.71 | 88.89 | 1,864,166 | +1.02(+1.16%) |
Nov 08, 2023 | 88.22 | 88.66 | 87.62 | 87.86 | 2,066,892 | -0.09(-0.10%) |
Nov 07, 2023 | 85.93 | 88.15 | 85.67 | 87.95 | 2,464,380 | +1.81(+2.11%) |
Nov 06, 2023 | 86.07 | 86.94 | 85.50 | 86.14 | 2,184,120 | +0.08(+0.09%) |
Nov 03, 2023 | 84.57 | 86.12 | 81.55 | 86.06 | 4,565,241 | -5.12(-5.61%) |
Nov 02, 2023 | 90.11 | 91.19 | 89.73 | 91.18 | 2,398,998 | +1.68(+1.87%) |
Nov 01, 2023 | 90.59 | 90.59 | 89.26 | 89.50 | 1,868,536 | -0.66(-0.74%) |
Oct 31, 2023 | 90.35 | 90.53 | 89.59 | 90.17 | 1,858,774 | +0.18(+0.20%) |
Oct 30, 2023 | 89.96 | 90.34 | 88.97 | 89.99 | 1,225,456 | +0.64(+0.72%) |
Oct 27, 2023 | 91.00 | 91.75 | 89.10 | 89.34 | 1,285,409 | -2.09(-2.29%) |
Oct 26, 2023 | 91.41 | 92.34 | 91.02 | 91.43 | 1,522,529 | -0.02(-0.02%) |
Oct 25, 2023 | 90.58 | 91.95 | 90.26 | 91.45 | 1,744,494 | +0.65(+0.72%) |
Oct 24, 2023 | 90.25 | 91.36 | 90.12 | 90.80 | 1,866,569 | +0.53(+0.58%) |
Oct 23, 2023 | 89.87 | 90.93 | 89.36 | 90.27 | 2,193,671 | +0.92(+1.03%) |
Oct 20, 2023 | 89.13 | 89.79 | 88.65 | 89.35 | 1,774,727 | +0.52(+0.58%) |
Oct 19, 2023 | 89.77 | 90.01 | 88.40 | 88.84 | 1,092,002 | -0.64(-0.72%) |
Oct 18, 2023 | 88.90 | 90.07 | 88.63 | 89.48 | 1,455,953 | +1.12(+1.27%) |
Oct 17, 2023 | 87.97 | 88.58 | 87.37 | 88.36 | 1,112,090 | +0.18(+0.20%) |
Oct 16, 2023 | 87.55 | 88.92 | 86.93 | 88.18 | 1,433,045 | +1.23(+1.41%) |
Oct 13, 2023 | 85.56 | 86.97 | 85.42 | 86.95 | 1,353,240 | +1.60(+1.87%) |
Oct 12, 2023 | 86.89 | 86.94 | 85.01 | 85.36 | 1,591,456 | -1.55(-1.78%) |
Oct 11, 2023 | 87.35 | 87.58 | 85.97 | 86.90 | 1,702,095 | -0.50(-0.57%) |
Oct 10, 2023 | 86.58 | 87.72 | 86.09 | 87.40 | 2,006,658 | +1.50(+1.74%) |
Oct 09, 2023 | 85.19 | 86.16 | 84.41 | 85.90 | 2,197,099 | +0.64(+0.76%) |
Oct 06, 2023 | 89.30 | 89.35 | 85.00 | 85.26 | 4,283,452 | -4.20(-4.70%) |
Oct 05, 2023 | 90.79 | 91.14 | 89.36 | 89.46 | 1,516,853 | -1.80(-1.98%) |
Oct 04, 2023 | 90.34 | 91.32 | 89.75 | 91.27 | 1,392,345 | +1.07(+1.19%) |
Oct 03, 2023 | 90.77 | 91.34 | 89.98 | 90.19 | 1,184,707 | -0.67(-0.74%) |
Oct 02, 2023 | 90.69 | 91.21 | 90.40 | 90.87 | 1,201,640 | +0.02(+0.02%) |
Sep 29, 2023 | 91.49 | 91.75 | 90.54 | 90.85 | 1,178,777 | -0.26(-0.28%) |
Sep 28, 2023 | 91.49 | 91.59 | 90.78 | 91.11 | 1,515,981 | -0.08(-0.09%) |
Sep 27, 2023 | 92.28 | 92.63 | 90.82 | 91.19 | 1,108,909 | -1.10(-1.19%) |
Sep 26, 2023 | 93.11 | 93.11 | 92.25 | 92.29 | 1,056,264 | -0.75(-0.81%) |
Sep 25, 2023 | 93.79 | 93.16 | 92.71 | 93.04 | 691,379 | -0.84(-0.90%) |
Sep 22, 2023 | 94.07 | 94.66 | 93.66 | 93.88 | 844,923 | -0.33(-0.35%) |
Sep 21, 2023 | 94.29 | 94.78 | 93.98 | 94.21 | 1,222,998 | -0.09(-0.09%) |
Sep 20, 2023 | 94.38 | 94.87 | 93.98 | 94.30 | 848,354 | +0.27(+0.28%) |
Sep 19, 2023 | 94.15 | 94.85 | 93.13 | 94.03 | 997,575 | -0.31(-0.33%) |
Sep 18, 2023 | 94.83 | 94.83 | 94.07 | 94.34 | 859,783 | -0.07(-0.07%) |
Sep 15, 2023 | 94.76 | 95.72 | 94.25 | 94.41 | 2,260,515 | -0.38(-0.40%) |
Sep 14, 2023 | 94.87 | 95.04 | 94.13 | 94.79 | 1,252,739 | -0.10(-0.10%) |
Sep 13, 2023 | 94.51 | 95.03 | 94.14 | 94.88 | 1,144,534 | +0.40(+0.42%) |
Sep 12, 2023 | 95.66 | 95.79 | 94.21 | 94.49 | 753,698 | -1.01(-1.06%) |
Sep 11, 2023 | 96.10 | 96.10 | 95.00 | 95.50 | 785,510 | +0.64(+0.68%) |
Sep 08, 2023 | 95.43 | 95.98 | 94.64 | 94.85 | 980,133 | -0.84(-0.88%) |
Sep 07, 2023 | 93.83 | 96.37 | 93.83 | 95.70 | 1,643,014 | +2.38(+2.55%) |
Sep 06, 2023 | 94.46 | 94.96 | 93.12 | 93.32 | 1,524,684 | -1.04(-1.10%) |
Sep 05, 2023 | 95.13 | 95.49 | 93.97 | 94.36 | 1,153,973 | -1.08(-1.13%) |
Sep 01, 2023 | 96.08 | 96.49 | 95.21 | 95.44 | 1,493,841 | -0.51(-0.53%) |
Aug 31, 2023 | 95.28 | 96.22 | 95.02 | 95.95 | 2,742,305 | +0.75(+0.79%) |
Aug 30, 2023 | 94.57 | 95.35 | 94.57 | 95.19 | 972,640 | +0.57(+0.60%) |
Aug 29, 2023 | 93.62 | 94.74 | 93.04 | 94.63 | 1,013,117 | +0.99(+1.06%) |
Aug 28, 2023 | 93.80 | 94.04 | 93.16 | 93.64 | 966,125 | +1.13(+1.22%) |
Aug 25, 2023 | 92.45 | 92.75 | 92.09 | 92.51 | 707,415 | +0.46(+0.50%) |
Aug 24, 2023 | 91.70 | 92.97 | 91.59 | 92.05 | 779,662 | +0.35(+0.38%) |
Aug 23, 2023 | 92.22 | 92.68 | 91.21 | 91.70 | 780,090 | -0.22(-0.24%) |
Aug 22, 2023 | 91.44 | 92.39 | 91.10 | 91.92 | 921,240 | +0.26(+0.28%) |
Aug 21, 2023 | 91.93 | 92.25 | 91.15 | 91.66 | 936,123 | -0.63(-0.69%) |
Aug 18, 2023 | 91.05 | 92.39 | 90.60 | 92.30 | 1,323,522 | +0.91(+1.00%) |
Aug 17, 2023 | 93.00 | 93.12 | 91.35 | 91.38 | 1,261,800 | -1.43(-1.54%) |
Aug 16, 2023 | 93.26 | 93.68 | 92.56 | 92.81 | 1,108,528 | -0.58(-0.62%) |
Aug 15, 2023 | 94.15 | 94.26 | 93.24 | 93.39 | 773,045 | -0.96(-1.02%) |
Aug 14, 2023 | 95.12 | 95.61 | 94.15 | 94.35 | 1,004,869 | -0.55(-0.58%) |
Aug 11, 2023 | 94.74 | 95.34 | 94.39 | 94.90 | 1,185,866 | +0.44(+0.46%) |
Aug 10, 2023 | 95.30 | 96.08 | 94.23 | 94.47 | 1,354,112 | -0.49(-0.52%) |
Aug 09, 2023 | 94.43 | 95.65 | 94.36 | 94.96 | 1,108,265 | +0.54(+0.58%) |
Aug 08, 2023 | 95.06 | 95.06 | 94.16 | 94.42 | 1,408,498 | -0.18(-0.19%) |
Aug 07, 2023 | 93.58 | 94.70 | 93.58 | 94.60 | 917,193 | +1.04(+1.11%) |
Aug 04, 2023 | 93.85 | 94.27 | 93.31 | 93.56 | 1,155,889 | -0.47(-0.50%) |
Aug 03, 2023 | 96.02 | 96.12 | 94.02 | 94.03 | 1,594,438 | -1.65(-1.73%) |
Aug 02, 2023 | 95.46 | 96.45 | 94.83 | 95.68 | 1,435,129 | +0.41(+0.43%) |
Aug 01, 2023 | 94.71 | 95.56 | 94.71 | 95.28 | 1,190,703 | +0.69(+0.73%) |
Jul 31, 2023 | 96.27 | 96.39 | 93.62 | 94.59 | 3,382,247 | -1.46(-1.52%) |
Jul 28, 2023 | 95.92 | 97.28 | 94.86 | 96.05 | 1,808,179 | +1.19(+1.25%) |
Jul 27, 2023 | 96.77 | 97.12 | 94.75 | 94.86 | 2,588,334 | -1.94(-2.00%) |
Jul 26, 2023 | 96.82 | 97.23 | 96.20 | 96.80 | 1,282,742 | -0.06(-0.06%) |
Jul 25, 2023 | 97.26 | 97.26 | 96.09 | 96.86 | 1,276,206 | -0.11(-0.11%) |
Jul 24, 2023 | 96.96 | 97.23 | 96.54 | 96.97 | 987,242 | -0.05(-0.05%) |
Jul 21, 2023 | 96.20 | 97.53 | 96.20 | 97.02 | 1,321,906 | +0.88(+0.92%) |
Jul 20, 2023 | 96.87 | 96.93 | 94.94 | 96.14 | 1,787,381 | -1.02(-1.05%) |
Jul 19, 2023 | 97.24 | 97.44 | 96.25 | 97.16 | 1,736,394 | +0.09(+0.09%) |
Jul 18, 2023 | 97.26 | 98.14 | 96.72 | 97.07 | 1,022,957 | -0.21(-0.21%) |
Jul 17, 2023 | 97.61 | 97.84 | 96.89 | 97.27 | 708,523 | -0.43(-0.44%) |
Jul 14, 2023 | 96.93 | 97.82 | 96.51 | 97.70 | 701,072 | +0.79(+0.82%) |
Jul 13, 2023 | 96.84 | 97.33 | 96.34 | 96.91 | 736,827 | -0.23(-0.23%) |
Jul 12, 2023 | 96.59 | 97.35 | 96.33 | 97.14 | 779,129 | +0.44(+0.46%) |
Jul 11, 2023 | 97.17 | 97.40 | 96.00 | 96.69 | 1,074,000 | -0.48(-0.50%) |
Jul 10, 2023 | 98.14 | 98.72 | 96.97 | 97.18 | 931,935 | -0.67(-0.69%) |
Jul 07, 2023 | 98.86 | 98.90 | 97.54 | 97.85 | 1,534,714 | -1.25(-1.26%) |
Jul 06, 2023 | 98.33 | 99.38 | 98.10 | 99.09 | 1,330,544 | +0.31(+0.31%) |
Jul 05, 2023 | 98.87 | 99.24 | 98.42 | 98.79 | 1,078,141 | -0.28(-0.28%) |
Jul 03, 2023 | 99.06 | 99.35 | 98.49 | 99.06 | 1,201,425 | -0.03(-0.03%) |
Jun 30, 2023 | 98.05 | 99.25 | 98.05 | 99.09 | 1,474,157 | +1.25(+1.27%) |
Jun 29, 2023 | 97.09 | 97.99 | 96.61 | 97.85 | 1,470,818 | +0.49(+0.51%) |
Jun 28, 2023 | 97.15 | 97.77 | 96.50 | 97.35 | 2,206,501 | -0.31(-0.31%) |
Jun 27, 2023 | 96.17 | 97.69 | 96.09 | 97.66 | 1,405,838 | +1.34(+1.40%) |
Jun 26, 2023 | 95.91 | 96.54 | 94.84 | 96.32 | 2,261,575 | +0.30(+0.31%) |
Jun 23, 2023 | 96.63 | 96.86 | 95.78 | 96.02 | 5,311,997 | -0.43(-0.44%) |
Jun 22, 2023 | 95.82 | 96.72 | 95.78 | 96.44 | 1,808,164 | +1.19(+1.25%) |
Jun 21, 2023 | 94.23 | 95.50 | 93.59 | 95.26 | 1,588,037 | +1.90(+2.03%) |
Jun 20, 2023 | 95.20 | 95.53 | 93.34 | 93.36 | 1,296,155 | -1.71(-1.80%) |
Jun 16, 2023 | 94.95 | 95.88 | 94.91 | 95.07 | 1,925,140 | +0.32(+0.33%) |
Jun 15, 2023 | 94.80 | 95.01 | 94.19 | 94.75 | 1,197,264 | +0.46(+0.49%) |
Jun 14, 2023 | 93.98 | 94.57 | 93.69 | 94.29 | 912,488 | +0.42(+0.44%) |
Jun 13, 2023 | 92.61 | 93.89 | 92.47 | 93.87 | 1,566,542 | +0.75(+0.81%) |
Jun 12, 2023 | 93.40 | 93.47 | 92.36 | 93.12 | 1,058,429 | +0.09(+0.10%) |
Jun 09, 2023 | 92.47 | 93.25 | 92.40 | 93.03 | 1,117,697 | +0.25(+0.27%) |
Jun 08, 2023 | 91.89 | 92.88 | 91.69 | 92.79 | 956,052 | +1.32(+1.45%) |
Jun 07, 2023 | 91.35 | 91.73 | 90.77 | 91.46 | 1,216,103 | -0.39(-0.42%) |
Jun 06, 2023 | 93.85 | 94.11 | 91.39 | 91.85 | 961,381 | -1.73(-1.85%) |
Jun 05, 2023 | 93.08 | 93.79 | 92.56 | 93.58 | 924,679 | +0.83(+0.90%) |
Jun 02, 2023 | 91.11 | 92.76 | 91.04 | 92.75 | 1,097,249 | +1.05(+1.14%) |
Jun 01, 2023 | 91.62 | 92.14 | 91.00 | 91.70 | 1,329,795 | +0.30(+0.32%) |
May 31, 2023 | 90.89 | 91.57 | 90.41 | 91.40 | 7,265,021 | +0.72(+0.80%) |
May 30, 2023 | 92.06 | 92.63 | 90.63 | 90.68 | 1,232,027 | -2.22(-2.39%) |
May 26, 2023 | 92.21 | 93.21 | 92.11 | 92.90 | 1,794,643 | +0.47(+0.51%) |
May 25, 2023 | 92.44 | 92.80 | 91.90 | 92.43 | 1,437,812 | -0.19(-0.20%) |
May 24, 2023 | 92.78 | 93.12 | 92.35 | 92.62 | 1,071,090 | -0.24(-0.26%) |
May 23, 2023 | 93.21 | 93.65 | 92.68 | 92.86 | 1,511,186 | -0.86(-0.92%) |
May 22, 2023 | 93.64 | 94.56 | 93.52 | 93.72 | 1,671,252 | -0.24(-0.25%) |
May 19, 2023 | 93.76 | 94.14 | 93.41 | 93.95 | 1,838,793 | +0.48(+0.52%) |
May 18, 2023 | 93.18 | 93.59 | 92.44 | 93.47 | 1,684,926 | -0.25(-0.26%) |
May 17, 2023 | 94.67 | 94.80 | 93.23 | 93.72 | 1,630,804 | -0.87(-0.92%) |
May 16, 2023 | 94.89 | 94.89 | 94.03 | 94.59 | 1,745,286 | -0.44(-0.47%) |
May 15, 2023 | 96.15 | 96.38 | 94.82 | 95.03 | 1,213,680 | -0.73(-0.76%) |
May 12, 2023 | 94.97 | 95.80 | 94.97 | 95.76 | 1,175,510 | +0.74(+0.78%) |
May 11, 2023 | 95.08 | 95.42 | 94.62 | 95.02 | 1,475,508 | +0.17(+0.18%) |
May 10, 2023 | 94.45 | 95.14 | 94.37 | 94.85 | 1,539,271 | +0.27(+0.28%) |
May 09, 2023 | 95.58 | 95.58 | 94.54 | 94.58 | 1,998,753 | -0.66(-0.69%) |
May 08, 2023 | 95.72 | 96.01 | 95.12 | 95.24 | 1,422,392 | -0.91(-0.94%) |
May 05, 2023 | 95.75 | 96.79 | 95.74 | 96.15 | 1,130,718 | -0.13(-0.13%) |
May 04, 2023 | 96.13 | 96.61 | 95.31 | 96.28 | 1,614,216 | +0.23(+0.24%) |
May 03, 2023 | 95.78 | 96.94 | 95.63 | 96.05 | 1,836,552 | +0.40(+0.42%) |
May 02, 2023 | 95.34 | 95.81 | 94.58 | 95.65 | 1,860,654 | +0.35(+0.37%) |
May 01, 2023 | 95.40 | 95.88 | 94.57 | 95.29 | 2,705,129 | -0.45(-0.47%) |
Apr 28, 2023 | 96.35 | 96.73 | 95.57 | 95.75 | 2,547,164 | -0.18(-0.19%) |
Apr 27, 2023 | 92.60 | 96.83 | 92.58 | 95.93 | 2,477,713 | +5.23(+5.76%) |
Apr 26, 2023 | 90.33 | 91.25 | 89.99 | 90.70 | 1,487,398 | -0.47(-0.52%) |
Apr 25, 2023 | 91.06 | 91.98 | 91.00 | 91.17 | 1,179,395 | +0.61(+0.67%) |
Apr 24, 2023 | 89.90 | 91.13 | 89.73 | 90.56 | 1,337,627 | +0.25(+0.27%) |
Apr 21, 2023 | 89.71 | 90.33 | 89.50 | 90.32 | 1,536,109 | +1.35(+1.52%) |
Apr 20, 2023 | 88.88 | 89.44 | 88.04 | 88.96 | 1,035,368 | +0.71(+0.80%) |
Apr 19, 2023 | 88.20 | 88.32 | 87.56 | 88.26 | 922,862 | +0.12(+0.13%) |
Apr 18, 2023 | 88.34 | 88.66 | 87.76 | 88.14 | 900,357 | -0.54(-0.61%) |
Apr 17, 2023 | 87.68 | 88.76 | 87.24 | 88.68 | 1,011,475 | +1.39(+1.59%) |
Apr 14, 2023 | 87.87 | 88.20 | 87.15 | 87.29 | 1,118,450 | -1.10(-1.25%) |
Apr 13, 2023 | 88.53 | 88.87 | 87.72 | 88.39 | 1,287,369 | -0.10(-0.11%) |
Apr 12, 2023 | 88.93 | 89.46 | 88.44 | 88.49 | 1,126,539 | -0.82(-0.92%) |
Apr 11, 2023 | 89.35 | 89.69 | 89.16 | 89.31 | 715,820 | +0.05(+0.06%) |
Apr 10, 2023 | 88.97 | 89.40 | 88.31 | 89.26 | 1,085,867 | -0.07(-0.08%) |
Apr 06, 2023 | 88.82 | 89.39 | 88.44 | 89.33 | 1,282,878 | +0.89(+1.00%) |
Apr 05, 2023 | 88.00 | 89.21 | 87.88 | 88.44 | 1,695,740 | +0.87(+0.99%) |
Apr 04, 2023 | 87.93 | 88.58 | 87.44 | 87.57 | 960,895 | -0.04(-0.04%) |
Apr 03, 2023 | 86.78 | 87.86 | 86.64 | 87.61 | 1,382,696 | +0.45(+0.52%) |
Mar 31, 2023 | 85.67 | 87.35 | 85.65 | 87.16 | 1,382,311 | +1.55(+1.81%) |
Mar 30, 2023 | 85.33 | 85.62 | 84.80 | 85.61 | 892,997 | +0.10(+0.12%) |
Mar 29, 2023 | 85.22 | 85.60 | 85.08 | 85.51 | 921,298 | +0.34(+0.39%) |
Mar 28, 2023 | 85.08 | 85.52 | 84.85 | 85.18 | 921,606 | +0.34(+0.40%) |
Mar 27, 2023 | 85.20 | 85.58 | 84.65 | 84.84 | 919,154 | +0.08(+0.09%) |
Mar 24, 2023 | 83.67 | 85.00 | 83.55 | 84.77 | 841,058 | +1.64(+1.97%) |
Mar 23, 2023 | 82.98 | 84.20 | 82.91 | 83.13 | 1,040,501 | +0.09(+0.11%) |
Mar 22, 2023 | 83.35 | 84.33 | 82.97 | 83.04 | 1,523,940 | -0.31(-0.37%) |
Mar 21, 2023 | 84.35 | 84.68 | 82.79 | 83.35 | 1,502,471 | -1.16(-1.38%) |
Mar 20, 2023 | 84.86 | 85.22 | 84.12 | 84.51 | 1,445,018 | +0.26(+0.30%) |
Mar 17, 2023 | 84.90 | 85.28 | 83.83 | 84.25 | 2,460,195 | -0.49(-0.58%) |
Mar 16, 2023 | 85.23 | 85.34 | 84.09 | 84.75 | 1,294,931 | -0.23(-0.27%) |
Mar 15, 2023 | 83.48 | 85.21 | 83.27 | 84.97 | 1,461,394 | +1.40(+1.68%) |
Mar 14, 2023 | 83.35 | 83.87 | 82.81 | 83.57 | 1,028,969 | +0.35(+0.43%) |
Mar 13, 2023 | 82.88 | 84.58 | 82.83 | 83.22 | 1,426,354 | +0.52(+0.63%) |
Mar 10, 2023 | 82.70 | 83.07 | 82.25 | 82.69 | 1,751,904 | +0.25(+0.30%) |
Mar 09, 2023 | 82.88 | 83.38 | 82.07 | 82.45 | 1,089,024 | -0.02(-0.02%) |
Mar 08, 2023 | 82.49 | 82.51 | 81.65 | 82.47 | 1,413,397 | -0.02(-0.02%) |
Mar 07, 2023 | 82.40 | 82.95 | 81.91 | 82.49 | 1,601,386 | +0.07(+0.08%) |
Mar 06, 2023 | 82.81 | 83.20 | 82.29 | 82.42 | 1,518,061 | -0.61(-0.74%) |
Mar 03, 2023 | 83.47 | 83.59 | 82.68 | 83.03 | 1,196,382 | -0.26(-0.31%) |
Mar 02, 2023 | 82.03 | 83.36 | 82.03 | 83.29 | 1,061,925 | +1.33(+1.62%) |
Mar 01, 2023 | 82.29 | 82.35 | 81.24 | 81.96 | 1,338,975 | -0.64(-0.78%) |
Feb 28, 2023 | 82.11 | 82.81 | 82.01 | 82.60 | 1,459,731 | -0.10(-0.12%) |
Feb 27, 2023 | 82.68 | 83.08 | 82.40 | 82.69 | 1,087,136 | +0.31(+0.37%) |
Feb 24, 2023 | 82.36 | 82.73 | 81.94 | 82.39 | 1,466,140 | -0.44(-0.54%) |
Feb 23, 2023 | 82.74 | 83.15 | 82.07 | 82.83 | 1,251,197 | -0.06(-0.07%) |
Feb 22, 2023 | 83.22 | 83.89 | 82.66 | 82.89 | 1,441,762 | +0.09(+0.11%) |
Feb 21, 2023 | 82.26 | 83.14 | 82.06 | 82.80 | 1,360,175 | +0.21(+0.25%) |
Feb 17, 2023 | 81.71 | 82.61 | 81.07 | 82.60 | 1,842,454 | +0.98(+1.20%) |
Feb 16, 2023 | 81.52 | 81.85 | 80.76 | 81.62 | 1,460,107 | -0.66(-0.80%) |
Feb 15, 2023 | 81.52 | 82.54 | 81.10 | 82.28 | 853,206 | +0.66(+0.81%) |
Feb 14, 2023 | 82.67 | 82.67 | 81.11 | 81.62 | 701,912 | -0.32(-0.39%) |
Feb 13, 2023 | 80.78 | 82.24 | 80.78 | 81.94 | 1,556,847 | +0.49(+0.60%) |
Feb 10, 2023 | 80.66 | 81.78 | 80.37 | 81.45 | 1,313,471 | +0.88(+1.10%) |
Feb 09, 2023 | 82.22 | 82.65 | 80.52 | 80.57 | 1,278,470 | -1.23(-1.50%) |
Feb 08, 2023 | 81.20 | 82.44 | 80.97 | 81.80 | 1,336,523 | +0.29(+0.36%) |
Feb 07, 2023 | 81.28 | 81.88 | 80.68 | 81.50 | 1,618,256 | -0.34(-0.42%) |
Feb 06, 2023 | 83.04 | 83.38 | 81.03 | 81.84 | 2,062,540 | +0.38(+0.47%) |
Feb 03, 2023 | 78.02 | 82.94 | 78.02 | 81.46 | 2,330,773 | +3.04(+3.87%) |
Feb 02, 2023 | 79.37 | 79.55 | 77.96 | 78.43 | 1,841,916 | -1.56(-1.95%) |
Feb 01, 2023 | 79.33 | 80.29 | 78.68 | 79.99 | 2,088,027 | +0.53(+0.67%) |
Jan 31, 2023 | 79.38 | 79.65 | 78.76 | 79.46 | 2,127,698 | +0.27(+0.34%) |
Jan 30, 2023 | 78.34 | 79.56 | 78.05 | 79.19 | 1,627,448 | +1.02(+1.31%) |
Jan 27, 2023 | 79.34 | 79.68 | 77.27 | 78.17 | 2,416,113 | -1.71(-2.14%) |
Jan 26, 2023 | 80.49 | 80.80 | 79.44 | 79.88 | 859,920 | -0.82(-1.01%) |
Jan 25, 2023 | 80.41 | 80.97 | 79.22 | 80.70 | 1,154,313 | -0.59(-0.73%) |
Jan 24, 2023 | 81.96 | 82.50 | 80.84 | 81.28 | 1,109,541 | -0.69(-0.84%) |
Jan 23, 2023 | 81.86 | 82.34 | 81.26 | 81.97 | 1,027,695 | +0.22(+0.26%) |
Jan 20, 2023 | 79.03 | 81.82 | 78.17 | 81.76 | 1,533,066 | +2.60(+3.29%) |
Jan 19, 2023 | 79.79 | 80.24 | 79.14 | 79.15 | 1,305,607 | -1.48(-1.84%) |
Jan 18, 2023 | 82.92 | 83.20 | 80.63 | 80.64 | 1,405,399 | -2.61(-3.14%) |
Jan 17, 2023 | 83.47 | 84.54 | 83.00 | 83.25 | 2,734,053 | +2.76(+3.43%) |
Jan 13, 2023 | 79.80 | 80.58 | 79.72 | 80.49 | 791,926 | +0.51(+0.64%) |
Jan 12, 2023 | 80.43 | 80.54 | 79.50 | 79.98 | 1,175,945 | -0.32(-0.40%) |
Jan 11, 2023 | 80.27 | 80.55 | 79.47 | 80.30 | 1,072,818 | +0.42(+0.53%) |
Jan 10, 2023 | 80.91 | 81.28 | 79.63 | 79.88 | 1,035,926 | -0.94(-1.17%) |
Jan 09, 2023 | 81.88 | 82.29 | 80.78 | 80.82 | 1,654,823 | -1.32(-1.60%) |
Jan 06, 2023 | 81.36 | 82.54 | 81.11 | 82.14 | 918,657 | +1.58(+1.96%) |
Jan 05, 2023 | 81.01 | 81.33 | 80.19 | 80.56 | 931,471 | -0.80(-0.98%) |
Jan 04, 2023 | 80.66 | 81.63 | 80.33 | 81.35 | 1,589,768 | +0.76(+0.94%) |
Jan 03, 2023 | 79.35 | 80.67 | 78.95 | 80.60 | 1,594,124 | +1.39(+1.75%) |
Dec 30, 2022 | 80.09 | 80.09 | 78.58 | 79.21 | 933,981 | -0.95(-1.19%) |
Dec 29, 2022 | 79.64 | 80.46 | 79.60 | 80.16 | 597,403 | +0.65(+0.82%) |
Dec 28, 2022 | 80.60 | 81.01 | 79.51 | 79.52 | 698,942 | -0.97(-1.21%) |
Dec 27, 2022 | 80.70 | 81.02 | 80.30 | 80.49 | 823,730 | -0.15(-0.18%) |
Dec 23, 2022 | 80.32 | 80.76 | 79.83 | 80.64 | 548,261 | +0.22(+0.27%) |
Dec 22, 2022 | 79.41 | 80.49 | 79.12 | 80.42 | 1,156,235 | +0.84(+1.05%) |
Dec 21, 2022 | 78.62 | 79.75 | 78.44 | 79.58 | 829,214 | +1.15(+1.47%) |
Dec 20, 2022 | 78.31 | 78.97 | 77.55 | 78.44 | 1,012,464 | -0.07(-0.09%) |
Dec 19, 2022 | 78.65 | 79.56 | 78.01 | 78.50 | 1,327,623 | -0.22(-0.27%) |
Dec 16, 2022 | 79.77 | 80.11 | 78.47 | 78.72 | 2,571,216 | -1.45(-1.81%) |
Dec 15, 2022 | 80.13 | 80.52 | 79.02 | 80.17 | 1,917,798 | -0.61(-0.75%) |
Dec 14, 2022 | 80.41 | 81.45 | 80.41 | 80.78 | 1,582,109 | +0.22(+0.27%) |
Dec 13, 2022 | 80.71 | 81.24 | 79.73 | 80.57 | 2,106,145 | +0.79(+0.99%) |
Dec 12, 2022 | 78.92 | 79.98 | 78.20 | 79.78 | 1,096,204 | +1.14(+1.45%) |
Dec 09, 2022 | 79.27 | 79.76 | 78.45 | 78.64 | 1,781,669 | -1.10(-1.38%) |
Dec 08, 2022 | 78.88 | 79.79 | 78.88 | 79.74 | 1,210,394 | +0.44(+0.56%) |
Dec 07, 2022 | 79.23 | 79.81 | 78.39 | 79.30 | 1,238,957 | +0.26(+0.32%) |
Dec 06, 2022 | 79.38 | 79.64 | 78.64 | 79.04 | 1,420,663 | +0.05(+0.06%) |
Dec 05, 2022 | 80.51 | 80.68 | 78.92 | 79.00 | 1,449,420 | -2.63(-3.23%) |
Dec 02, 2022 | 80.52 | 81.99 | 80.35 | 81.63 | 2,092,457 | +0.82(+1.01%) |