Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 90.81 | 90.95 | 88.84 | 89.00 | 166,821 | -1.07(-1.19%) |
Sep 28, 2023 | 90.47 | 91.29 | 89.40 | 90.07 | 196,225 | -0.54(-0.60%) |
Sep 27, 2023 | 89.43 | 91.19 | 88.81 | 90.61 | 211,652 | +2.31(+2.62%) |
Sep 26, 2023 | 90.02 | 90.23 | 86.82 | 88.30 | 296,516 | -2.08(-2.30%) |
Sep 25, 2023 | 91.46 | 91.11 | 90.15 | 90.38 | 176,674 | -1.35(-1.47%) |
Sep 22, 2023 | 92.02 | 93.60 | 91.48 | 91.73 | 160,652 | -0.24(-0.26%) |
Sep 21, 2023 | 94.75 | 94.75 | 89.76 | 91.97 | 459,700 | -3.31(-3.47%) |
Sep 20, 2023 | 96.69 | 98.00 | 95.27 | 95.28 | 161,160 | -1.33(-1.38%) |
Sep 19, 2023 | 96.43 | 97.23 | 95.64 | 96.61 | 235,215 | +0.38(+0.39%) |
Sep 18, 2023 | 97.42 | 97.92 | 95.98 | 96.23 | 177,428 | -0.70(-0.72%) |
Sep 15, 2023 | 97.21 | 98.70 | 95.91 | 96.93 | 556,428 | -0.76(-0.78%) |
Sep 14, 2023 | 96.74 | 98.58 | 96.36 | 97.69 | 235,068 | +1.90(+1.98%) |
Sep 13, 2023 | 97.54 | 98.14 | 95.77 | 95.79 | 235,295 | -1.74(-1.78%) |
Sep 12, 2023 | 98.35 | 99.70 | 97.40 | 97.53 | 422,033 | -1.26(-1.28%) |
Sep 11, 2023 | 98.64 | 99.07 | 97.57 | 98.79 | 257,485 | +0.80(+0.82%) |
Sep 08, 2023 | 98.55 | 98.95 | 97.78 | 97.99 | 172,168 | -0.40(-0.41%) |
Sep 07, 2023 | 96.73 | 99.09 | 95.53 | 98.39 | 216,355 | +1.19(+1.22%) |
Sep 06, 2023 | 97.63 | 99.48 | 96.92 | 97.20 | 260,043 | -0.51(-0.52%) |
Sep 05, 2023 | 100.07 | 100.07 | 96.25 | 97.71 | 245,541 | -3.07(-3.05%) |
Sep 01, 2023 | 100.38 | 102.03 | 100.08 | 100.78 | 236,360 | +0.85(+0.85%) |
Aug 31, 2023 | 100.32 | 101.24 | 99.57 | 99.93 | 243,225 | -0.43(-0.43%) |
Aug 30, 2023 | 100.85 | 102.24 | 100.23 | 100.36 | 186,621 | -0.17(-0.17%) |
Aug 29, 2023 | 98.62 | 100.72 | 97.47 | 100.53 | 253,738 | +1.76(+1.78%) |
Aug 28, 2023 | 98.71 | 99.89 | 97.19 | 98.77 | 354,425 | +0.04(+0.04%) |
Aug 25, 2023 | 99.21 | 99.52 | 96.76 | 98.73 | 419,097 | -0.31(-0.31%) |
Aug 24, 2023 | 101.88 | 101.88 | 99.02 | 99.04 | 503,627 | -2.97(-2.91%) |
Aug 23, 2023 | 102.76 | 104.11 | 97.00 | 102.01 | 602,817 | +3.87(+3.94%) |
Aug 22, 2023 | 96.24 | 98.42 | 96.02 | 98.14 | 602,335 | +2.26(+2.36%) |
Aug 21, 2023 | 93.78 | 96.10 | 92.06 | 95.88 | 419,047 | +1.74(+1.85%) |
Aug 18, 2023 | 93.35 | 95.70 | 93.35 | 94.14 | 402,183 | +0.28(+0.30%) |
Aug 17, 2023 | 93.38 | 94.83 | 92.90 | 93.86 | 346,691 | +0.53(+0.57%) |
Aug 16, 2023 | 94.94 | 95.56 | 92.98 | 93.33 | 325,545 | -1.51(-1.59%) |
Aug 15, 2023 | 95.40 | 96.90 | 94.44 | 94.84 | 212,964 | -1.38(-1.43%) |
Aug 14, 2023 | 95.05 | 96.28 | 93.80 | 96.22 | 235,422 | +0.98(+1.03%) |
Aug 11, 2023 | 94.54 | 95.42 | 93.98 | 95.24 | 233,066 | +0.49(+0.52%) |
Aug 10, 2023 | 95.37 | 96.45 | 92.87 | 94.75 | 289,900 | -0.21(-0.22%) |
Aug 09, 2023 | 93.86 | 95.57 | 92.53 | 94.96 | 210,921 | +0.81(+0.86%) |
Aug 08, 2023 | 94.80 | 94.80 | 92.56 | 94.15 | 325,715 | -1.23(-1.29%) |
Aug 07, 2023 | 94.95 | 95.81 | 93.47 | 95.38 | 292,539 | +0.80(+0.85%) |
Aug 04, 2023 | 95.83 | 96.17 | 91.72 | 94.58 | 537,362 | -2.73(-2.81%) |
Aug 03, 2023 | 100.14 | 100.14 | 96.50 | 97.31 | 275,291 | -3.33(-3.31%) |
Aug 02, 2023 | 100.28 | 101.65 | 98.93 | 100.64 | 215,812 | -0.17(-0.17%) |
Aug 01, 2023 | 99.07 | 101.23 | 98.39 | 100.81 | 251,991 | +1.23(+1.24%) |
Jul 31, 2023 | 99.49 | 100.41 | 98.55 | 99.58 | 157,229 | +0.24(+0.24%) |
Jul 28, 2023 | 100.66 | 101.56 | 99.07 | 99.34 | 187,906 | -0.88(-0.88%) |
Jul 27, 2023 | 101.25 | 101.55 | 98.76 | 100.22 | 346,288 | +1.12(+1.13%) |
Jul 26, 2023 | 98.80 | 102.03 | 95.20 | 99.10 | 583,356 | -7.11(-6.69%) |
Jul 25, 2023 | 107.98 | 108.64 | 105.40 | 106.21 | 327,382 | -2.12(-1.96%) |
Jul 24, 2023 | 107.23 | 108.58 | 106.69 | 108.33 | 216,307 | +1.33(+1.24%) |
Jul 21, 2023 | 107.81 | 108.09 | 105.84 | 107.00 | 224,113 | -0.22(-0.21%) |
Jul 20, 2023 | 108.38 | 110.22 | 106.74 | 107.22 | 261,772 | -1.69(-1.55%) |
Jul 19, 2023 | 109.22 | 111.12 | 107.56 | 108.91 | 434,005 | +1.54(+1.43%) |
Jul 18, 2023 | 101.00 | 107.44 | 101.00 | 107.37 | 536,439 | +5.37(+5.26%) |
Jul 17, 2023 | 107.34 | 107.77 | 101.35 | 102.00 | 830,989 | -5.44(-5.06%) |
Jul 14, 2023 | 114.36 | 114.36 | 107.27 | 107.44 | 391,081 | -6.28(-5.52%) |
Jul 13, 2023 | 112.98 | 114.42 | 112.50 | 113.72 | 179,098 | +1.10(+0.98%) |
Jul 12, 2023 | 115.38 | 115.53 | 112.37 | 112.62 | 331,803 | -1.01(-0.89%) |
Jul 11, 2023 | 112.40 | 114.00 | 111.60 | 113.63 | 176,756 | +1.38(+1.23%) |
Jul 10, 2023 | 112.46 | 114.52 | 112.02 | 112.25 | 268,218 | -0.53(-0.47%) |
Jul 07, 2023 | 110.58 | 114.02 | 110.51 | 112.78 | 230,407 | +2.45(+2.22%) |
Jul 06, 2023 | 111.11 | 112.38 | 108.93 | 110.33 | 339,341 | -1.87(-1.67%) |
Jul 05, 2023 | 112.50 | 113.92 | 111.84 | 112.20 | 202,922 | -0.70(-0.62%) |
Jul 03, 2023 | 113.55 | 114.11 | 112.05 | 112.90 | 94,282 | -0.75(-0.66%) |
Jun 30, 2023 | 113.25 | 114.45 | 112.00 | 113.65 | 247,327 | +1.13(+1.00%) |
Jun 29, 2023 | 110.77 | 112.79 | 110.33 | 112.52 | 156,030 | +2.31(+2.10%) |
Jun 28, 2023 | 110.00 | 111.11 | 109.47 | 110.21 | 153,588 | +0.40(+0.36%) |
Jun 27, 2023 | 106.34 | 110.47 | 106.16 | 109.81 | 246,107 | +4.03(+3.81%) |
Jun 26, 2023 | 104.59 | 107.44 | 103.46 | 105.78 | 148,843 | +1.19(+1.14%) |
Jun 23, 2023 | 106.91 | 107.93 | 104.44 | 104.59 | 433,750 | -3.06(-2.84%) |
Jun 22, 2023 | 108.26 | 108.45 | 106.38 | 107.65 | 271,111 | -0.78(-0.72%) |
Jun 21, 2023 | 105.81 | 109.20 | 105.56 | 108.43 | 215,444 | +2.48(+2.34%) |
Jun 20, 2023 | 104.76 | 107.25 | 104.76 | 105.95 | 238,771 | +0.26(+0.25%) |
Jun 16, 2023 | 105.60 | 105.81 | 103.52 | 105.69 | 592,188 | +1.30(+1.25%) |
Jun 15, 2023 | 104.23 | 105.66 | 103.64 | 104.39 | 228,596 | -0.27(-0.26%) |
Jun 14, 2023 | 106.01 | 106.60 | 103.47 | 104.66 | 416,130 | -1.28(-1.21%) |
Jun 13, 2023 | 107.81 | 108.47 | 105.78 | 105.94 | 237,540 | -1.19(-1.11%) |
Jun 12, 2023 | 109.16 | 109.34 | 107.02 | 107.13 | 259,573 | -1.93(-1.77%) |
Jun 09, 2023 | 109.86 | 110.03 | 107.89 | 109.06 | 289,640 | -0.99(-0.90%) |
Jun 08, 2023 | 109.17 | 111.28 | 108.34 | 110.05 | 343,215 | +0.35(+0.32%) |
Jun 07, 2023 | 108.22 | 111.28 | 108.22 | 109.70 | 442,850 | +1.82(+1.69%) |
Jun 06, 2023 | 105.00 | 109.09 | 105.00 | 107.88 | 324,260 | +2.29(+2.17%) |
Jun 05, 2023 | 105.83 | 106.59 | 103.11 | 105.59 | 317,841 | -0.72(-0.68%) |
Jun 02, 2023 | 103.95 | 106.90 | 103.95 | 106.31 | 494,557 | +3.22(+3.12%) |
Jun 01, 2023 | 102.96 | 104.03 | 100.89 | 103.09 | 485,366 | +1.66(+1.64%) |
May 31, 2023 | 104.22 | 105.58 | 101.40 | 101.43 | 440,606 | -3.57(-3.40%) |
May 30, 2023 | 104.99 | 107.27 | 103.45 | 105.00 | 433,117 | +0.71(+0.68%) |
May 26, 2023 | 101.36 | 104.66 | 100.49 | 104.29 | 574,349 | +3.79(+3.77%) |
May 25, 2023 | 98.38 | 100.80 | 93.27 | 100.50 | 753,320 | +3.48(+3.59%) |
May 24, 2023 | 106.82 | 106.82 | 94.01 | 97.02 | 1,267,269 | -3.34(-3.33%) |
May 23, 2023 | 99.93 | 102.68 | 99.00 | 100.36 | 569,879 | -0.45(-0.45%) |
May 22, 2023 | 99.96 | 102.17 | 99.93 | 100.81 | 432,167 | +1.45(+1.46%) |
May 19, 2023 | 101.07 | 101.94 | 97.82 | 99.36 | 531,013 | -0.79(-0.79%) |
May 18, 2023 | 97.39 | 100.67 | 96.80 | 100.15 | 350,589 | +2.41(+2.47%) |
May 17, 2023 | 97.67 | 98.46 | 96.04 | 97.74 | 243,919 | +0.92(+0.95%) |
May 16, 2023 | 98.13 | 98.80 | 96.28 | 96.82 | 751,187 | -2.09(-2.11%) |
May 15, 2023 | 96.51 | 99.76 | 96.50 | 98.91 | 464,469 | +2.51(+2.60%) |
May 12, 2023 | 96.72 | 98.97 | 95.76 | 96.40 | 306,428 | +0.46(+0.48%) |
May 11, 2023 | 94.72 | 96.02 | 94.04 | 95.94 | 303,399 | +0.16(+0.17%) |
May 10, 2023 | 96.56 | 97.72 | 95.56 | 95.78 | 339,329 | +1.00(+1.06%) |
May 09, 2023 | 93.65 | 95.23 | 92.46 | 94.78 | 307,523 | +0.66(+0.70%) |
May 08, 2023 | 95.63 | 96.67 | 93.78 | 94.12 | 269,216 | -1.28(-1.34%) |
May 05, 2023 | 93.21 | 96.79 | 93.21 | 95.40 | 494,628 | +4.12(+4.51%) |
May 04, 2023 | 91.66 | 92.90 | 89.68 | 91.28 | 437,426 | -1.29(-1.39%) |
May 03, 2023 | 92.23 | 94.44 | 92.10 | 92.57 | 390,982 | +0.81(+0.88%) |
May 02, 2023 | 91.16 | 92.05 | 89.08 | 91.76 | 323,304 | +0.27(+0.30%) |
May 01, 2023 | 92.63 | 94.82 | 91.11 | 91.49 | 210,954 | -1.13(-1.22%) |
Apr 28, 2023 | 90.39 | 93.47 | 90.39 | 92.62 | 261,735 | +1.40(+1.53%) |
Apr 27, 2023 | 87.95 | 91.28 | 87.95 | 91.22 | 446,331 | +3.61(+4.12%) |
Apr 26, 2023 | 88.21 | 89.31 | 86.59 | 87.61 | 281,748 | -1.49(-1.67%) |
Apr 25, 2023 | 89.81 | 90.87 | 88.85 | 89.10 | 223,806 | -2.01(-2.21%) |
Apr 24, 2023 | 90.29 | 92.27 | 90.29 | 91.11 | 208,816 | +0.27(+0.30%) |
Apr 21, 2023 | 91.96 | 92.56 | 90.52 | 90.84 | 220,705 | -1.59(-1.72%) |
Apr 20, 2023 | 91.59 | 92.93 | 91.40 | 92.43 | 233,306 | +0.36(+0.39%) |
Apr 19, 2023 | 91.83 | 93.03 | 91.34 | 92.07 | 278,360 | +0.01(+0.01%) |
Apr 18, 2023 | 92.77 | 93.60 | 90.70 | 92.06 | 291,028 | -0.56(-0.60%) |
Apr 17, 2023 | 92.46 | 94.14 | 91.80 | 92.62 | 281,274 | +0.29(+0.31%) |
Apr 14, 2023 | 92.27 | 93.59 | 91.21 | 92.33 | 292,849 | +0.31(+0.34%) |
Apr 13, 2023 | 91.50 | 92.29 | 89.78 | 92.02 | 448,368 | +0.84(+0.92%) |
Apr 12, 2023 | 92.27 | 92.77 | 90.64 | 91.18 | 315,157 | -0.27(-0.30%) |
Apr 11, 2023 | 90.99 | 92.37 | 90.22 | 91.45 | 408,374 | +1.11(+1.23%) |
Apr 10, 2023 | 87.79 | 90.55 | 87.79 | 90.34 | 435,501 | +1.87(+2.11%) |
Apr 06, 2023 | 88.45 | 88.91 | 87.05 | 88.47 | 523,322 | +0.22(+0.25%) |
Apr 05, 2023 | 88.58 | 89.20 | 87.14 | 88.25 | 474,724 | -1.06(-1.19%) |
Apr 04, 2023 | 92.93 | 93.08 | 88.39 | 89.31 | 575,136 | -3.43(-3.70%) |
Apr 03, 2023 | 94.31 | 94.96 | 92.32 | 92.74 | 463,636 | -0.91(-0.97%) |
Mar 31, 2023 | 93.43 | 94.80 | 92.68 | 93.65 | 478,213 | +0.04(+0.04%) |
Mar 30, 2023 | 96.01 | 96.27 | 93.49 | 93.61 | 517,281 | -1.56(-1.64%) |
Mar 29, 2023 | 96.54 | 96.65 | 94.57 | 95.17 | 347,101 | -0.65(-0.68%) |
Mar 28, 2023 | 94.70 | 97.02 | 94.70 | 95.82 | 394,396 | +0.83(+0.87%) |
Mar 27, 2023 | 96.39 | 96.80 | 93.54 | 94.99 | 541,779 | +0.00(+0.00%) |
Mar 24, 2023 | 91.84 | 95.47 | 91.00 | 94.99 | 437,958 | +2.08(+2.24%) |
Mar 23, 2023 | 94.37 | 95.62 | 92.14 | 92.91 | 520,400 | -1.44(-1.53%) |
Mar 22, 2023 | 96.11 | 97.39 | 94.22 | 94.35 | 348,332 | -2.73(-2.81%) |
Mar 21, 2023 | 97.34 | 97.79 | 95.92 | 97.08 | 442,880 | +1.97(+2.07%) |
Mar 20, 2023 | 95.71 | 97.10 | 94.17 | 95.11 | 635,587 | -0.28(-0.29%) |
Mar 17, 2023 | 96.45 | 96.80 | 93.58 | 95.39 | 5,994,904 | -1.83(-1.88%) |
Mar 16, 2023 | 93.57 | 98.18 | 93.28 | 97.22 | 445,781 | +1.83(+1.92%) |
Mar 15, 2023 | 97.05 | 97.80 | 93.08 | 95.39 | 645,558 | -3.80(-3.83%) |
Mar 14, 2023 | 99.52 | 101.00 | 97.38 | 99.19 | 627,219 | +2.66(+2.76%) |
Mar 13, 2023 | 97.94 | 99.89 | 95.68 | 96.53 | 775,917 | -2.71(-2.73%) |
Mar 10, 2023 | 102.15 | 103.01 | 97.60 | 99.24 | 714,017 | -3.13(-3.06%) |
Mar 09, 2023 | 104.79 | 106.06 | 102.06 | 102.37 | 483,186 | -1.69(-1.62%) |
Mar 08, 2023 | 104.96 | 105.85 | 102.68 | 104.06 | 460,845 | -0.42(-0.40%) |
Mar 07, 2023 | 103.62 | 105.29 | 103.09 | 104.48 | 574,377 | +1.23(+1.19%) |
Mar 06, 2023 | 103.80 | 106.30 | 102.85 | 103.25 | 772,903 | +2.14(+2.12%) |
Mar 03, 2023 | 99.23 | 101.67 | 98.24 | 101.11 | 443,737 | +2.15(+2.17%) |
Mar 02, 2023 | 97.48 | 100.81 | 96.21 | 98.96 | 607,605 | +1.94(+2.00%) |
Mar 01, 2023 | 94.49 | 104.46 | 94.30 | 97.02 | 2,097,750 | +12.81(+15.21%) |
Feb 28, 2023 | 83.78 | 85.52 | 83.40 | 84.21 | 631,428 | +0.21(+0.25%) |
Feb 27, 2023 | 85.22 | 86.26 | 83.56 | 84.00 | 350,579 | -1.09(-1.28%) |
Feb 24, 2023 | 82.38 | 85.86 | 82.10 | 85.09 | 513,775 | +0.85(+1.01%) |
Feb 23, 2023 | 82.53 | 84.80 | 82.33 | 84.24 | 496,000 | +2.94(+3.62%) |
Feb 22, 2023 | 80.79 | 82.28 | 80.48 | 81.30 | 343,946 | +0.43(+0.53%) |
Feb 21, 2023 | 82.12 | 82.86 | 80.63 | 80.87 | 522,126 | -2.07(-2.50%) |
Feb 17, 2023 | 80.93 | 83.26 | 80.66 | 82.94 | 431,365 | +2.64(+3.29%) |
Feb 16, 2023 | 79.64 | 82.24 | 79.11 | 80.30 | 434,667 | -0.09(-0.11%) |
Feb 15, 2023 | 80.90 | 80.90 | 77.33 | 80.39 | 753,086 | -2.70(-3.25%) |
Feb 14, 2023 | 83.48 | 84.22 | 81.40 | 83.09 | 336,011 | -0.84(-1.00%) |
Feb 13, 2023 | 82.54 | 84.01 | 81.32 | 83.93 | 445,045 | +1.64(+1.99%) |
Feb 10, 2023 | 81.22 | 82.96 | 80.64 | 82.29 | 421,261 | +0.93(+1.14%) |
Feb 09, 2023 | 84.50 | 85.80 | 80.31 | 81.36 | 956,154 | -1.91(-2.29%) |
Feb 08, 2023 | 86.74 | 87.14 | 81.01 | 83.27 | 1,239,416 | -4.20(-4.80%) |
Feb 07, 2023 | 86.88 | 88.08 | 84.60 | 87.47 | 578,770 | -0.13(-0.15%) |
Feb 06, 2023 | 90.13 | 91.01 | 87.58 | 87.60 | 387,655 | -3.33(-3.66%) |
Feb 03, 2023 | 91.41 | 92.69 | 90.55 | 90.93 | 344,449 | -1.07(-1.16%) |
Feb 02, 2023 | 96.26 | 96.26 | 91.60 | 92.00 | 483,988 | -3.40(-3.56%) |
Feb 01, 2023 | 95.16 | 95.98 | 92.94 | 95.40 | 315,649 | +0.03(+0.03%) |
Jan 31, 2023 | 92.69 | 95.39 | 92.32 | 95.37 | 415,411 | +2.66(+2.87%) |
Jan 30, 2023 | 92.43 | 93.92 | 91.96 | 92.71 | 257,171 | -0.02(-0.02%) |
Jan 27, 2023 | 91.64 | 92.75 | 90.51 | 92.73 | 411,479 | +0.87(+0.95%) |
Jan 26, 2023 | 92.63 | 92.91 | 91.19 | 91.86 | 510,571 | +0.31(+0.34%) |
Jan 25, 2023 | 93.50 | 94.61 | 91.03 | 91.55 | 449,741 | -3.35(-3.53%) |
Jan 24, 2023 | 96.89 | 98.25 | 93.90 | 94.90 | 370,753 | -3.01(-3.07%) |
Jan 23, 2023 | 98.89 | 99.67 | 97.03 | 97.91 | 222,986 | -0.40(-0.41%) |
Jan 20, 2023 | 97.09 | 98.34 | 96.12 | 98.31 | 298,669 | +2.21(+2.30%) |
Jan 19, 2023 | 97.16 | 97.62 | 95.61 | 96.10 | 215,914 | -1.41(-1.45%) |
Jan 18, 2023 | 97.43 | 101.23 | 97.21 | 97.51 | 299,385 | +0.02(+0.02%) |
Jan 17, 2023 | 99.66 | 101.07 | 97.28 | 97.49 | 340,904 | -2.46(-2.46%) |
Jan 13, 2023 | 99.29 | 101.28 | 98.64 | 99.95 | 288,026 | +0.95(+0.96%) |
Jan 12, 2023 | 96.53 | 99.34 | 95.37 | 99.00 | 222,114 | +3.15(+3.29%) |
Jan 11, 2023 | 97.94 | 98.87 | 95.67 | 95.85 | 342,582 | -1.45(-1.49%) |
Jan 10, 2023 | 94.38 | 98.11 | 94.38 | 97.30 | 354,154 | +2.21(+2.32%) |
Jan 09, 2023 | 96.31 | 98.30 | 94.95 | 95.09 | 322,009 | -0.63(-0.66%) |
Jan 06, 2023 | 95.05 | 96.85 | 93.76 | 95.72 | 320,661 | +2.29(+2.45%) |
Jan 05, 2023 | 93.15 | 94.88 | 91.69 | 93.43 | 476,946 | +0.37(+0.40%) |
Jan 04, 2023 | 93.36 | 96.44 | 92.69 | 93.06 | 443,612 | +0.14(+0.15%) |
Jan 03, 2023 | 94.08 | 95.52 | 92.45 | 92.92 | 338,547 | -0.68(-0.73%) |
Dec 30, 2022 | 92.84 | 94.65 | 92.84 | 93.60 | 219,434 | -0.16(-0.17%) |
Dec 29, 2022 | 93.65 | 95.14 | 93.65 | 93.76 | 227,103 | +0.99(+1.07%) |
Dec 28, 2022 | 93.73 | 95.42 | 92.39 | 92.77 | 186,063 | -0.57(-0.61%) |
Dec 27, 2022 | 93.06 | 93.85 | 92.19 | 93.34 | 179,988 | -0.41(-0.44%) |
Dec 23, 2022 | 91.00 | 94.13 | 91.00 | 93.75 | 415,287 | +3.20(+3.53%) |
Dec 22, 2022 | 90.18 | 91.96 | 88.94 | 90.55 | 316,929 | -0.66(-0.72%) |
Dec 21, 2022 | 91.04 | 92.67 | 90.77 | 91.21 | 261,931 | +0.81(+0.90%) |
Dec 20, 2022 | 89.20 | 90.98 | 88.68 | 90.40 | 307,267 | +1.16(+1.30%) |
Dec 19, 2022 | 88.60 | 90.10 | 88.12 | 89.24 | 344,402 | +0.87(+0.98%) |
Dec 16, 2022 | 88.03 | 89.01 | 86.77 | 88.37 | 587,030 | -0.39(-0.44%) |
Dec 15, 2022 | 90.52 | 90.52 | 87.78 | 88.76 | 246,823 | -2.45(-2.69%) |
Dec 14, 2022 | 89.77 | 93.75 | 89.77 | 91.21 | 556,912 | +1.85(+2.07%) |
Dec 13, 2022 | 88.67 | 89.67 | 88.08 | 89.36 | 275,664 | +3.33(+3.87%) |
Dec 12, 2022 | 87.46 | 88.11 | 85.59 | 86.03 | 381,093 | -1.90(-2.16%) |
Dec 09, 2022 | 89.60 | 91.14 | 87.71 | 87.93 | 313,515 | -2.07(-2.30%) |
Dec 08, 2022 | 90.42 | 91.20 | 89.74 | 90.00 | 281,984 | -0.16(-0.18%) |
Dec 07, 2022 | 88.91 | 92.17 | 88.41 | 90.16 | 563,770 | +1.12(+1.26%) |
Dec 06, 2022 | 88.35 | 89.48 | 87.23 | 89.04 | 331,614 | +1.01(+1.15%) |
Dec 05, 2022 | 89.74 | 90.71 | 87.69 | 88.03 | 349,448 | -3.06(-3.36%) |
Dec 02, 2022 | 87.59 | 93.04 | 87.11 | 91.09 | 706,352 | +2.68(+3.03%) |
Dec 01, 2022 | 91.36 | 91.73 | 88.09 | 88.41 | 502,628 | -2.73(-3.00%) |
Nov 30, 2022 | 88.79 | 91.21 | 87.84 | 91.14 | 592,985 | +3.04(+3.45%) |
Nov 29, 2022 | 89.17 | 89.77 | 86.77 | 88.10 | 684,190 | -1.07(-1.20%) |
Nov 28, 2022 | 90.01 | 92.33 | 88.78 | 89.17 | 829,203 | -2.25(-2.46%) |
Nov 25, 2022 | 90.76 | 92.73 | 89.92 | 91.42 | 232,602 | -0.04(-0.04%) |
Nov 23, 2022 | 90.11 | 95.24 | 89.00 | 91.46 | 989,421 | +1.26(+1.40%) |
Nov 22, 2022 | 104.90 | 105.00 | 86.76 | 90.20 | 3,152,259 | -19.35(-17.66%) |
Nov 21, 2022 | 108.73 | 110.17 | 106.78 | 109.55 | 463,742 | -0.49(-0.45%) |
Nov 18, 2022 | 106.36 | 111.44 | 106.36 | 110.04 | 470,093 | +5.54(+5.30%) |
Nov 17, 2022 | 103.79 | 105.62 | 103.57 | 104.50 | 264,546 | -0.98(-0.93%) |
Nov 16, 2022 | 101.92 | 105.84 | 101.92 | 105.48 | 349,327 | +3.18(+3.11%) |
Nov 15, 2022 | 102.38 | 105.37 | 100.76 | 102.30 | 520,043 | +1.24(+1.23%) |
Nov 14, 2022 | 108.00 | 108.36 | 100.97 | 101.06 | 420,192 | -7.80(-7.17%) |
Nov 11, 2022 | 109.46 | 111.97 | 108.22 | 108.86 | 315,224 | +0.54(+0.50%) |
Nov 10, 2022 | 109.65 | 109.82 | 107.38 | 108.32 | 405,486 | +3.21(+3.05%) |
Nov 09, 2022 | 110.22 | 111.02 | 104.70 | 105.11 | 441,117 | -6.58(-5.89%) |
Nov 08, 2022 | 113.72 | 115.08 | 111.12 | 111.69 | 379,988 | -1.57(-1.39%) |
Nov 07, 2022 | 116.61 | 116.95 | 112.71 | 113.26 | 322,797 | -2.43(-2.10%) |
Nov 04, 2022 | 115.65 | 116.69 | 112.60 | 115.69 | 357,114 | +2.78(+2.46%) |
Nov 03, 2022 | 116.04 | 116.04 | 112.29 | 112.91 | 420,923 | -4.22(-3.60%) |
Nov 02, 2022 | 120.55 | 122.12 | 117.08 | 117.13 | 262,683 | -3.98(-3.29%) |
Nov 01, 2022 | 119.12 | 121.99 | 117.22 | 121.11 | 229,690 | +2.93(+2.48%) |
Oct 31, 2022 | 120.42 | 121.42 | 118.17 | 118.18 | 431,153 | -2.25(-1.87%) |
Oct 28, 2022 | 117.74 | 121.45 | 117.57 | 120.43 | 289,475 | +4.11(+3.53%) |
Oct 27, 2022 | 118.78 | 120.00 | 115.70 | 116.32 | 261,527 | -0.49(-0.42%) |
Oct 26, 2022 | 118.13 | 119.04 | 116.50 | 116.81 | 175,581 | +0.23(+0.20%) |
Oct 25, 2022 | 113.86 | 117.57 | 112.54 | 116.58 | 250,483 | +2.58(+2.26%) |
Oct 24, 2022 | 113.26 | 115.67 | 111.63 | 114.00 | 218,216 | +1.38(+1.23%) |
Oct 21, 2022 | 111.30 | 112.95 | 107.50 | 112.62 | 246,168 | +1.83(+1.65%) |
Oct 20, 2022 | 110.49 | 115.92 | 110.49 | 110.79 | 472,054 | +0.45(+0.41%) |
Oct 19, 2022 | 106.93 | 110.63 | 105.86 | 110.34 | 523,200 | +2.15(+1.99%) |
Oct 18, 2022 | 106.70 | 110.10 | 106.12 | 108.19 | 254,587 | +3.94(+3.78%) |
Oct 17, 2022 | 102.85 | 105.41 | 102.85 | 104.25 | 188,998 | +2.91(+2.87%) |
Oct 14, 2022 | 103.57 | 104.60 | 101.16 | 101.34 | 255,353 | -2.12(-2.05%) |
Oct 13, 2022 | 97.80 | 104.19 | 96.47 | 103.46 | 223,562 | +3.94(+3.96%) |
Oct 12, 2022 | 99.74 | 100.14 | 98.36 | 99.52 | 158,354 | +0.02(+0.02%) |
Oct 11, 2022 | 97.07 | 99.99 | 96.26 | 99.50 | 235,555 | +1.57(+1.60%) |
Oct 10, 2022 | 99.51 | 100.81 | 97.83 | 97.93 | 133,357 | -1.29(-1.30%) |
Oct 07, 2022 | 100.77 | 101.31 | 98.98 | 99.22 | 193,407 | -2.50(-2.46%) |
Oct 06, 2022 | 101.64 | 103.27 | 101.46 | 101.72 | 150,957 | -0.95(-0.93%) |
Oct 05, 2022 | 101.92 | 102.99 | 100.49 | 102.67 | 204,582 | -1.12(-1.08%) |
Oct 04, 2022 | 101.95 | 105.06 | 101.03 | 103.79 | 543,339 | +3.24(+3.22%) |