Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 88.87 | 89.22 | 88.65 | 88.78 | 1,100,237 | -0.20(-0.22%) |
Dec 28, 2023 | 88.86 | 89.30 | 88.73 | 88.98 | 915,991 | +0.06(+0.07%) |
Dec 27, 2023 | 88.95 | 89.50 | 88.74 | 88.92 | 1,432,680 | -0.02(-0.02%) |
Dec 26, 2023 | 88.48 | 89.16 | 87.84 | 88.94 | 1,802,736 | +0.52(+0.58%) |
Dec 22, 2023 | 87.98 | 88.78 | 87.63 | 88.42 | 1,640,966 | +0.70(+0.80%) |
Dec 21, 2023 | 88.26 | 88.52 | 87.41 | 87.72 | 2,412,975 | +0.13(+0.15%) |
Dec 20, 2023 | 88.63 | 89.18 | 87.54 | 87.59 | 2,011,375 | -1.54(-1.73%) |
Dec 19, 2023 | 89.19 | 89.70 | 88.78 | 89.12 | 2,723,893 | +0.33(+0.37%) |
Dec 18, 2023 | 89.46 | 89.53 | 88.17 | 88.80 | 3,102,705 | -0.69(-0.78%) |
Dec 15, 2023 | 89.57 | 89.83 | 89.03 | 89.49 | 5,332,328 | -0.48(-0.53%) |
Dec 14, 2023 | 89.46 | 90.33 | 89.11 | 89.97 | 3,631,923 | +1.25(+1.41%) |
Dec 13, 2023 | 88.37 | 89.15 | 87.79 | 88.72 | 3,071,125 | +0.37(+0.42%) |
Dec 12, 2023 | 88.00 | 88.64 | 87.60 | 88.35 | 1,628,993 | +0.53(+0.60%) |
Dec 11, 2023 | 86.97 | 87.84 | 86.82 | 87.83 | 1,459,225 | +1.00(+1.15%) |
Dec 08, 2023 | 86.03 | 87.09 | 86.03 | 86.82 | 3,086,809 | +0.83(+0.97%) |
Dec 07, 2023 | 86.15 | 86.52 | 85.56 | 85.99 | 1,691,745 | +0.21(+0.24%) |
Dec 06, 2023 | 85.65 | 86.27 | 85.30 | 85.78 | 2,048,598 | +0.61(+0.71%) |
Dec 05, 2023 | 86.24 | 86.56 | 85.03 | 85.18 | 1,817,714 | -1.39(-1.60%) |
Dec 04, 2023 | 85.46 | 86.59 | 85.45 | 86.56 | 1,528,377 | +0.49(+0.56%) |
Dec 01, 2023 | 85.14 | 86.29 | 84.87 | 86.08 | 1,675,449 | +0.95(+1.12%) |
Nov 30, 2023 | 83.90 | 85.21 | 83.34 | 85.13 | 2,925,615 | +1.45(+1.73%) |
Nov 29, 2023 | 84.22 | 84.55 | 83.60 | 83.68 | 1,727,873 | +0.03(+0.04%) |
Nov 28, 2023 | 84.49 | 84.50 | 83.59 | 83.65 | 1,650,610 | -0.89(-1.06%) |
Nov 27, 2023 | 83.79 | 84.77 | 83.57 | 84.54 | 1,434,207 | +0.16(+0.19%) |
Nov 24, 2023 | 83.73 | 84.59 | 83.63 | 84.38 | 794,951 | +0.10(+0.12%) |
Nov 22, 2023 | 84.48 | 84.73 | 83.95 | 84.28 | 1,011,075 | +0.04(+0.05%) |
Nov 21, 2023 | 83.96 | 84.62 | 83.70 | 84.24 | 1,356,718 | +0.10(+0.12%) |
Nov 20, 2023 | 83.89 | 84.42 | 83.01 | 84.14 | 1,680,522 | +0.26(+0.31%) |
Nov 17, 2023 | 83.78 | 84.00 | 83.40 | 83.89 | 1,789,164 | +0.62(+0.74%) |
Nov 16, 2023 | 82.60 | 83.48 | 82.57 | 83.27 | 1,438,055 | +0.65(+0.79%) |
Nov 15, 2023 | 83.16 | 83.64 | 82.59 | 82.62 | 1,874,157 | -0.34(-0.41%) |
Nov 14, 2023 | 82.02 | 83.21 | 81.46 | 82.95 | 2,158,964 | +2.13(+2.64%) |
Nov 13, 2023 | 80.88 | 81.18 | 80.25 | 80.82 | 1,265,703 | -0.25(-0.30%) |
Nov 10, 2023 | 79.92 | 81.33 | 79.69 | 81.06 | 2,077,881 | +1.36(+1.71%) |
Nov 09, 2023 | 80.24 | 80.56 | 79.54 | 79.70 | 1,783,083 | -0.20(-0.25%) |
Nov 08, 2023 | 78.99 | 80.24 | 78.79 | 79.90 | 2,383,606 | +0.97(+1.23%) |
Nov 07, 2023 | 78.98 | 79.40 | 78.60 | 78.93 | 1,863,635 | -0.44(-0.56%) |
Nov 06, 2023 | 78.71 | 79.62 | 78.50 | 79.37 | 2,231,409 | +0.50(+0.64%) |
Nov 03, 2023 | 78.70 | 79.64 | 78.62 | 78.87 | 2,631,546 | +1.15(+1.47%) |
Nov 02, 2023 | 76.96 | 77.84 | 76.60 | 77.72 | 1,997,926 | +1.82(+2.40%) |
Nov 01, 2023 | 76.48 | 76.78 | 75.32 | 75.91 | 2,420,690 | -0.40(-0.52%) |
Oct 31, 2023 | 75.68 | 76.49 | 75.57 | 76.30 | 2,190,847 | +0.66(+0.88%) |
Oct 30, 2023 | 75.80 | 76.07 | 74.89 | 75.64 | 1,965,567 | +0.40(+0.53%) |
Oct 27, 2023 | 74.34 | 75.71 | 74.28 | 75.24 | 2,358,843 | +0.61(+0.82%) |
Oct 26, 2023 | 74.86 | 75.57 | 74.37 | 74.63 | 1,707,063 | +0.05(+0.07%) |
Oct 25, 2023 | 74.22 | 75.99 | 72.46 | 74.58 | 2,945,610 | -1.78(-2.33%) |
Oct 24, 2023 | 76.68 | 77.09 | 75.75 | 76.36 | 3,005,822 | +0.36(+0.47%) |
Oct 23, 2023 | 76.40 | 77.18 | 75.83 | 76.00 | 1,843,951 | -0.61(-0.80%) |
Oct 20, 2023 | 77.32 | 77.52 | 76.49 | 76.62 | 2,032,033 | -0.63(-0.82%) |
Oct 19, 2023 | 77.86 | 78.99 | 77.14 | 77.25 | 2,470,659 | -0.67(-0.86%) |
Oct 18, 2023 | 79.50 | 79.55 | 77.88 | 77.92 | 2,469,408 | -2.19(-2.74%) |
Oct 17, 2023 | 79.19 | 80.32 | 79.04 | 80.12 | 1,186,403 | +0.55(+0.70%) |
Oct 16, 2023 | 79.70 | 80.09 | 79.15 | 79.56 | 1,226,614 | +0.50(+0.64%) |
Oct 13, 2023 | 79.64 | 79.84 | 78.79 | 79.06 | 1,788,918 | -0.43(-0.55%) |
Oct 12, 2023 | 80.40 | 80.42 | 79.13 | 79.49 | 1,617,415 | -0.59(-0.74%) |
Oct 11, 2023 | 79.40 | 80.12 | 79.40 | 80.09 | 1,595,028 | +0.73(+0.92%) |
Oct 10, 2023 | 79.22 | 79.97 | 79.00 | 79.35 | 1,635,140 | +0.35(+0.44%) |
Oct 09, 2023 | 78.18 | 79.01 | 77.77 | 79.01 | 1,524,757 | +0.41(+0.52%) |
Oct 06, 2023 | 78.09 | 79.14 | 77.49 | 78.60 | 2,158,866 | +0.40(+0.51%) |
Oct 05, 2023 | 79.08 | 79.35 | 77.93 | 78.21 | 1,211,438 | -0.91(-1.15%) |
Oct 04, 2023 | 78.62 | 79.20 | 77.86 | 79.12 | 1,512,448 | +0.65(+0.83%) |
Oct 03, 2023 | 78.33 | 79.14 | 78.12 | 78.47 | 1,664,829 | -0.10(-0.13%) |
Oct 02, 2023 | 79.12 | 79.58 | 78.23 | 78.56 | 1,640,380 | -0.80(-1.01%) |
Sep 29, 2023 | 80.08 | 80.19 | 79.03 | 79.36 | 1,785,213 | -0.16(-0.20%) |
Sep 28, 2023 | 78.59 | 80.03 | 78.21 | 79.52 | 1,667,502 | +1.11(+1.41%) |
Sep 27, 2023 | 78.47 | 78.99 | 78.20 | 78.42 | 3,183,218 | +0.06(+0.08%) |
Sep 26, 2023 | 79.52 | 79.76 | 78.28 | 78.36 | 3,397,432 | -1.64(-2.05%) |
Sep 25, 2023 | 79.43 | 80.03 | 80.05 | 80.00 | 1,086,770 | +0.13(+0.16%) |
Sep 22, 2023 | 79.99 | 80.57 | 79.76 | 79.87 | 1,377,725 | -0.11(-0.14%) |
Sep 21, 2023 | 80.57 | 80.87 | 79.83 | 79.98 | 2,801,852 | -0.76(-0.94%) |
Sep 20, 2023 | 81.44 | 81.77 | 80.61 | 80.74 | 1,449,013 | -0.47(-0.58%) |
Sep 19, 2023 | 80.00 | 81.47 | 79.97 | 81.21 | 2,349,885 | +0.78(+0.97%) |
Sep 18, 2023 | 80.14 | 80.96 | 79.99 | 80.43 | 1,712,395 | +0.27(+0.33%) |
Sep 15, 2023 | 80.35 | 80.82 | 79.76 | 80.17 | 3,597,496 | -0.55(-0.69%) |
Sep 14, 2023 | 80.95 | 81.35 | 79.98 | 80.72 | 1,557,156 | +0.39(+0.48%) |
Sep 13, 2023 | 81.66 | 81.70 | 79.82 | 80.33 | 1,598,244 | -1.28(-1.57%) |
Sep 12, 2023 | 81.46 | 82.00 | 81.39 | 81.62 | 893,820 | -0.40(-0.48%) |
Sep 11, 2023 | 82.17 | 82.58 | 81.55 | 82.01 | 1,366,206 | +0.28(+0.34%) |
Sep 08, 2023 | 82.03 | 82.42 | 81.48 | 81.74 | 1,945,641 | -0.26(-0.31%) |
Sep 07, 2023 | 82.78 | 83.72 | 81.95 | 81.99 | 2,406,081 | -1.40(-1.68%) |
Sep 06, 2023 | 83.24 | 83.98 | 83.01 | 83.40 | 2,205,332 | +0.04(+0.05%) |
Sep 05, 2023 | 85.06 | 85.24 | 83.18 | 83.36 | 1,836,118 | -1.80(-2.11%) |
Sep 01, 2023 | 84.95 | 85.48 | 84.67 | 85.16 | 1,202,761 | +0.61(+0.72%) |
Aug 31, 2023 | 84.77 | 85.55 | 84.52 | 84.54 | 1,945,190 | -0.11(-0.13%) |
Aug 30, 2023 | 84.92 | 85.61 | 84.33 | 84.65 | 1,601,693 | +0.15(+0.18%) |
Aug 29, 2023 | 83.56 | 84.74 | 83.28 | 84.50 | 1,607,917 | +0.86(+1.03%) |
Aug 28, 2023 | 83.17 | 84.00 | 83.11 | 83.64 | 1,171,821 | +0.76(+0.92%) |
Aug 25, 2023 | 82.57 | 83.30 | 81.86 | 82.88 | 2,133,053 | +1.02(+1.24%) |
Aug 24, 2023 | 82.49 | 83.33 | 81.83 | 81.86 | 1,924,695 | -1.00(-1.20%) |
Aug 23, 2023 | 82.24 | 83.03 | 81.73 | 82.86 | 1,682,917 | +0.89(+1.08%) |
Aug 22, 2023 | 83.01 | 83.24 | 81.79 | 81.97 | 1,979,015 | -0.56(-0.68%) |
Aug 21, 2023 | 82.71 | 82.86 | 82.00 | 82.54 | 1,680,080 | -0.21(-0.25%) |
Aug 18, 2023 | 82.20 | 83.51 | 82.20 | 82.74 | 1,972,811 | -0.19(-0.23%) |
Aug 17, 2023 | 84.36 | 85.03 | 82.91 | 82.93 | 2,244,415 | -1.00(-1.19%) |
Aug 16, 2023 | 84.26 | 84.84 | 83.62 | 83.93 | 2,368,844 | -0.46(-0.55%) |
Aug 15, 2023 | 85.07 | 85.51 | 83.98 | 84.39 | 2,287,795 | -1.29(-1.50%) |
Aug 14, 2023 | 85.84 | 85.91 | 85.10 | 85.68 | 2,083,525 | -0.35(-0.41%) |
Aug 11, 2023 | 85.95 | 86.49 | 85.64 | 86.04 | 1,584,061 | -0.36(-0.42%) |
Aug 10, 2023 | 86.75 | 87.58 | 86.12 | 86.40 | 1,654,841 | -0.22(-0.25%) |
Aug 09, 2023 | 87.43 | 87.78 | 86.55 | 86.62 | 1,740,690 | -0.93(-1.06%) |
Aug 08, 2023 | 88.11 | 88.26 | 87.00 | 87.54 | 1,677,820 | -1.24(-1.40%) |
Aug 07, 2023 | 87.54 | 88.86 | 87.54 | 88.78 | 1,697,773 | +1.66(+1.91%) |
Aug 04, 2023 | 88.49 | 88.49 | 86.94 | 87.12 | 1,153,119 | -1.09(-1.24%) |
Aug 03, 2023 | 87.82 | 88.71 | 87.50 | 88.21 | 1,579,455 | +0.23(+0.26%) |
Aug 02, 2023 | 88.11 | 88.61 | 87.35 | 87.99 | 1,620,046 | -0.83(-0.93%) |
Aug 01, 2023 | 88.75 | 89.50 | 88.45 | 88.81 | 1,524,266 | -0.72(-0.80%) |
Jul 31, 2023 | 88.76 | 89.81 | 88.68 | 89.53 | 1,993,257 | +0.90(+1.01%) |
Jul 28, 2023 | 89.10 | 89.39 | 87.71 | 88.64 | 2,504,736 | +0.37(+0.42%) |
Jul 27, 2023 | 89.89 | 89.89 | 87.62 | 88.26 | 3,533,742 | -1.04(-1.17%) |
Jul 26, 2023 | 84.58 | 89.60 | 84.16 | 89.30 | 4,353,919 | +3.11(+3.61%) |
Jul 25, 2023 | 85.14 | 86.43 | 84.79 | 86.19 | 2,367,481 | +0.33(+0.39%) |
Jul 24, 2023 | 86.15 | 86.52 | 85.63 | 85.86 | 1,320,919 | -0.02(-0.02%) |
Jul 21, 2023 | 85.91 | 86.47 | 85.48 | 85.88 | 1,816,966 | +0.38(+0.45%) |
Jul 20, 2023 | 85.13 | 86.13 | 84.46 | 85.50 | 2,757,657 | -1.20(-1.39%) |
Jul 19, 2023 | 86.17 | 87.08 | 85.58 | 86.70 | 1,811,424 | -0.44(-0.51%) |
Jul 18, 2023 | 87.27 | 87.96 | 86.79 | 87.14 | 1,889,577 | -0.01(-0.01%) |
Jul 17, 2023 | 87.07 | 87.78 | 86.74 | 87.15 | 1,395,627 | -0.18(-0.20%) |
Jul 14, 2023 | 87.37 | 87.56 | 86.52 | 87.33 | 945,200 | -0.33(-0.38%) |
Jul 13, 2023 | 87.43 | 88.01 | 87.14 | 87.66 | 1,270,136 | +0.34(+0.39%) |
Jul 12, 2023 | 86.81 | 88.02 | 85.88 | 87.32 | 2,539,847 | +1.26(+1.46%) |
Jul 11, 2023 | 86.37 | 86.71 | 85.91 | 86.06 | 1,359,266 | +0.15(+0.17%) |
Jul 10, 2023 | 85.60 | 86.21 | 85.20 | 85.91 | 1,624,367 | +0.41(+0.48%) |
Jul 07, 2023 | 84.77 | 85.97 | 84.67 | 85.50 | 2,066,567 | +0.46(+0.54%) |
Jul 06, 2023 | 85.60 | 85.89 | 84.69 | 85.03 | 1,639,253 | -1.13(-1.31%) |
Jul 05, 2023 | 86.54 | 87.01 | 85.99 | 86.16 | 1,574,641 | -1.05(-1.21%) |
Jul 03, 2023 | 87.04 | 87.26 | 86.49 | 87.22 | 700,360 | -0.39(-0.45%) |
Jun 30, 2023 | 87.94 | 88.69 | 87.61 | 87.61 | 2,821,283 | +0.39(+0.45%) |
Jun 29, 2023 | 85.68 | 87.25 | 85.34 | 87.22 | 1,124,628 | +1.08(+1.26%) |
Jun 28, 2023 | 86.52 | 86.52 | 85.79 | 86.13 | 982,402 | -0.23(-0.26%) |
Jun 27, 2023 | 86.13 | 86.55 | 85.58 | 86.36 | 1,069,713 | +0.61(+0.71%) |
Jun 26, 2023 | 85.04 | 86.01 | 85.04 | 85.75 | 1,039,500 | +0.74(+0.87%) |
Jun 23, 2023 | 83.93 | 85.20 | 83.47 | 85.01 | 2,179,132 | +0.30(+0.35%) |
Jun 22, 2023 | 85.64 | 85.64 | 84.45 | 84.72 | 1,567,279 | -0.92(-1.07%) |
Jun 21, 2023 | 85.37 | 86.28 | 84.96 | 85.63 | 2,096,605 | -0.08(-0.09%) |
Jun 20, 2023 | 86.35 | 86.68 | 85.39 | 85.71 | 1,566,023 | -1.52(-1.74%) |
Jun 16, 2023 | 87.47 | 87.90 | 86.73 | 87.23 | 3,102,933 | +0.08(+0.09%) |
Jun 15, 2023 | 86.03 | 87.34 | 87.15 | 1,519,784 | +3.07(+3.65%) | |
May 08, 2023 | 84.36 | 84.65 | 83.76 | 84.08 | 1,577,146 | -0.20(-0.23%) |
May 05, 2023 | 84.46 | 85.00 | 83.96 | 84.27 | 1,507,534 | +0.65(+0.77%) |
May 04, 2023 | 84.35 | 84.50 | 83.41 | 83.63 | 1,895,016 | -0.24(-0.28%) |
May 03, 2023 | 85.07 | 85.22 | 83.80 | 83.86 | 1,397,696 | -0.71(-0.83%) |
May 02, 2023 | 84.19 | 84.67 | 83.06 | 84.57 | 1,316,589 | +0.30(+0.36%) |
May 01, 2023 | 83.95 | 84.69 | 83.69 | 84.26 | 1,374,118 | +0.64(+0.76%) |
Apr 28, 2023 | 84.52 | 84.94 | 83.33 | 83.63 | 2,013,315 | -0.57(-0.68%) |
Apr 27, 2023 | 81.21 | 84.23 | 80.47 | 84.20 | 2,400,052 | +3.92(+4.89%) |
Apr 26, 2023 | 80.29 | 81.83 | 79.95 | 80.27 | 3,038,728 | -0.75(-0.93%) |
Apr 25, 2023 | 81.36 | 81.82 | 80.88 | 81.03 | 2,182,552 | -0.39(-0.48%) |
Apr 24, 2023 | 80.96 | 81.83 | 80.87 | 81.42 | 1,749,722 | +0.31(+0.39%) |
Apr 21, 2023 | 81.63 | 81.83 | 80.30 | 81.11 | 1,063,388 | -0.02(-0.02%) |
Apr 20, 2023 | 80.66 | 81.20 | 80.12 | 81.13 | 1,943,227 | +0.25(+0.30%) |
Apr 19, 2023 | 80.07 | 80.89 | 80.01 | 80.88 | 1,166,319 | +0.21(+0.26%) |
Apr 18, 2023 | 81.18 | 81.61 | 80.43 | 80.68 | 2,064,625 | -0.09(-0.11%) |
Apr 17, 2023 | 79.94 | 80.79 | 79.89 | 80.76 | 1,339,007 | +1.10(+1.38%) |
Apr 14, 2023 | 79.38 | 80.39 | 79.18 | 79.67 | 944,494 | +0.10(+0.12%) |
Apr 13, 2023 | 79.08 | 79.70 | 77.99 | 79.57 | 1,596,513 | +0.42(+0.53%) |
Apr 12, 2023 | 78.58 | 79.69 | 78.29 | 79.15 | 1,354,025 | +0.94(+1.20%) |
Apr 11, 2023 | 78.00 | 78.60 | 77.69 | 78.21 | 1,435,323 | +0.63(+0.81%) |
Apr 10, 2023 | 76.42 | 77.60 | 75.38 | 77.58 | 1,260,499 | +0.63(+0.82%) |
Apr 06, 2023 | 77.54 | 77.55 | 76.35 | 76.95 | 1,862,775 | -0.88(-1.13%) |
Apr 05, 2023 | 78.54 | 78.89 | 77.52 | 77.83 | 1,758,004 | -1.22(-1.54%) |
Apr 04, 2023 | 82.45 | 82.45 | 78.68 | 79.05 | 2,658,921 | -3.50(-4.24%) |
Apr 03, 2023 | 82.62 | 83.14 | 82.13 | 82.55 | 1,409,816 | -0.20(-0.24%) |
Mar 31, 2023 | 81.95 | 82.81 | 81.76 | 82.74 | 2,661,063 | +1.25(+1.53%) |
Mar 30, 2023 | 81.48 | 82.00 | 81.07 | 81.50 | 1,213,452 | +0.29(+0.36%) |
Mar 29, 2023 | 80.91 | 81.43 | 80.53 | 81.21 | 1,562,009 | +1.09(+1.36%) |
Mar 28, 2023 | 79.34 | 80.15 | 79.19 | 80.12 | 1,241,554 | +0.72(+0.90%) |
Mar 27, 2023 | 79.50 | 79.87 | 78.93 | 79.40 | 1,461,489 | +0.48(+0.61%) |
Mar 24, 2023 | 77.61 | 79.07 | 76.99 | 78.92 | 1,802,215 | +0.22(+0.27%) |
Mar 23, 2023 | 78.72 | 79.90 | 78.06 | 78.71 | 1,928,096 | -0.35(-0.45%) |
Mar 22, 2023 | 80.52 | 80.87 | 79.03 | 79.06 | 1,493,746 | -1.64(-2.03%) |
Mar 21, 2023 | 81.03 | 81.30 | 80.25 | 80.70 | 1,262,071 | +0.52(+0.65%) |
Mar 20, 2023 | 79.10 | 80.28 | 78.86 | 80.18 | 1,657,385 | +1.71(+2.17%) |
Mar 17, 2023 | 79.58 | 79.65 | 78.05 | 78.47 | 3,609,547 | -1.44(-1.80%) |
Mar 16, 2023 | 78.83 | 80.04 | 78.44 | 79.91 | 1,896,120 | +0.34(+0.43%) |
Mar 15, 2023 | 80.70 | 80.70 | 78.10 | 79.57 | 2,764,594 | -2.23(-2.72%) |
Mar 14, 2023 | 81.52 | 82.29 | 80.87 | 81.79 | 2,338,840 | +1.46(+1.82%) |
Mar 13, 2023 | 79.76 | 81.36 | 79.64 | 80.33 | 2,547,085 | -0.21(-0.26%) |
Mar 10, 2023 | 82.48 | 82.48 | 80.19 | 80.54 | 2,001,571 | -1.96(-2.38%) |
Mar 09, 2023 | 83.98 | 84.08 | 82.35 | 82.50 | 1,766,329 | -1.17(-1.39%) |
Mar 08, 2023 | 83.55 | 83.96 | 82.84 | 83.67 | 1,737,692 | +0.20(+0.23%) |
Mar 07, 2023 | 85.11 | 85.11 | 83.32 | 83.47 | 1,991,441 | -1.48(-1.74%) |
Mar 06, 2023 | 85.19 | 85.62 | 84.83 | 84.95 | 1,738,987 | -0.27(-0.32%) |
Mar 03, 2023 | 84.31 | 85.35 | 83.96 | 85.22 | 1,318,124 | +1.24(+1.47%) |
Mar 02, 2023 | 83.47 | 84.28 | 83.03 | 83.99 | 1,443,728 | +0.43(+0.52%) |
Mar 01, 2023 | 82.81 | 83.88 | 82.66 | 83.56 | 1,952,923 | +0.60(+0.72%) |
Feb 28, 2023 | 82.32 | 83.32 | 82.29 | 82.96 | 3,158,846 | +0.61(+0.74%) |
Feb 27, 2023 | 82.12 | 82.86 | 82.08 | 82.35 | 1,389,700 | +0.36(+0.44%) |
Feb 24, 2023 | 82.00 | 82.37 | 81.42 | 81.99 | 1,927,270 | -0.33(-0.40%) |
Feb 23, 2023 | 81.80 | 82.49 | 81.11 | 82.32 | 1,399,073 | +0.59(+0.72%) |
Feb 22, 2023 | 82.11 | 82.48 | 81.42 | 81.73 | 1,705,351 | +0.30(+0.37%) |
Feb 21, 2023 | 82.25 | 82.66 | 81.23 | 81.43 | 2,412,924 | -1.67(-2.01%) |
Feb 17, 2023 | 82.22 | 83.15 | 81.73 | 83.10 | 1,836,736 | +1.15(+1.40%) |
Feb 16, 2023 | 81.81 | 82.52 | 81.47 | 81.95 | 1,456,095 | -0.68(-0.82%) |
Feb 15, 2023 | 82.30 | 82.70 | 82.03 | 82.63 | 1,209,803 | +0.23(+0.28%) |
Feb 14, 2023 | 82.44 | 82.92 | 81.77 | 82.39 | 1,931,781 | -0.05(-0.06%) |
Feb 13, 2023 | 81.76 | 82.67 | 81.43 | 82.44 | 1,800,032 | +1.13(+1.39%) |
Feb 10, 2023 | 80.92 | 81.51 | 80.49 | 81.31 | 1,950,882 | +0.40(+0.50%) |
Feb 09, 2023 | 82.09 | 82.31 | 80.60 | 80.91 | 1,786,252 | -0.70(-0.86%) |
Feb 08, 2023 | 81.49 | 82.09 | 81.13 | 81.61 | 1,764,720 | -0.10(-0.12%) |
Feb 07, 2023 | 81.21 | 81.89 | 80.32 | 81.71 | 1,680,085 | -0.04(-0.05%) |
Feb 06, 2023 | 82.04 | 82.90 | 81.62 | 81.75 | 1,535,341 | -1.04(-1.25%) |
Feb 03, 2023 | 81.56 | 82.90 | 81.52 | 82.78 | 1,617,711 | +0.85(+1.04%) |
Feb 02, 2023 | 83.47 | 83.57 | 81.86 | 81.93 | 2,327,650 | -0.68(-0.83%) |
Feb 01, 2023 | 80.58 | 83.16 | 80.19 | 82.62 | 3,128,227 | +2.28(+2.83%) |
Jan 31, 2023 | 79.65 | 80.34 | 79.15 | 80.34 | 2,603,226 | +1.24(+1.57%) |
Jan 30, 2023 | 78.92 | 79.65 | 78.52 | 79.10 | 1,365,631 | -0.23(-0.30%) |
Jan 27, 2023 | 79.06 | 79.72 | 78.54 | 79.33 | 1,491,416 | +0.12(+0.15%) |
Jan 26, 2023 | 79.54 | 79.59 | 78.32 | 79.22 | 1,384,955 | +0.12(+0.15%) |
Jan 25, 2023 | 79.63 | 79.63 | 78.20 | 79.10 | 1,482,860 | -1.12(-1.40%) |
Jan 24, 2023 | 78.42 | 80.63 | 78.42 | 80.22 | 1,579,220 | +0.74(+0.93%) |
Jan 23, 2023 | 78.77 | 79.91 | 78.05 | 79.48 | 1,130,340 | +0.53(+0.67%) |
Jan 20, 2023 | 78.20 | 78.98 | 77.34 | 78.95 | 1,829,624 | +1.13(+1.46%) |
Jan 19, 2023 | 79.66 | 79.89 | 77.79 | 77.82 | 1,588,574 | -2.09(-2.62%) |
Jan 18, 2023 | 81.31 | 81.48 | 79.89 | 79.91 | 1,920,464 | -1.16(-1.43%) |
Jan 17, 2023 | 81.35 | 81.57 | 80.97 | 81.07 | 1,992,023 | -0.26(-0.32%) |
Jan 13, 2023 | 80.74 | 81.39 | 80.33 | 81.34 | 1,301,897 | +0.34(+0.42%) |
Jan 12, 2023 | 80.12 | 81.08 | 78.89 | 81.00 | 2,562,440 | +0.98(+1.22%) |
Jan 11, 2023 | 80.34 | 80.34 | 79.28 | 80.02 | 2,746,421 | +0.22(+0.28%) |
Jan 10, 2023 | 79.51 | 79.89 | 78.91 | 79.79 | 2,021,784 | +0.20(+0.25%) |
Jan 09, 2023 | 80.10 | 81.02 | 79.45 | 79.60 | 1,691,470 | -0.37(-0.46%) |
Jan 06, 2023 | 79.13 | 80.16 | 78.56 | 79.97 | 1,591,957 | +1.68(+2.15%) |
Jan 05, 2023 | 78.66 | 78.95 | 78.12 | 78.29 | 2,186,537 | -0.63(-0.79%) |
Jan 04, 2023 | 77.95 | 79.01 | 77.48 | 78.91 | 1,649,767 | +1.61(+2.09%) |