Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 102.54 | 102.90 | 101.92 | 102.46 | 559,299 | +0.32(+0.31%) |
Nov 29, 2023 | 101.87 | 102.89 | 101.87 | 102.15 | 839,838 | +2.35(+2.36%) |
Nov 28, 2023 | 100.06 | 100.77 | 99.18 | 99.79 | 676,844 | -0.63(-0.63%) |
Nov 27, 2023 | 100.36 | 101.05 | 100.34 | 100.43 | 384,949 | -0.23(-0.23%) |
Nov 24, 2023 | 100.47 | 101.76 | 100.47 | 100.65 | 293,587 | +0.79(+0.79%) |
Nov 22, 2023 | 100.50 | 100.71 | 99.72 | 99.87 | 363,899 | +0.10(+0.10%) |
Nov 21, 2023 | 100.19 | 100.64 | 99.48 | 99.77 | 431,743 | -1.19(-1.18%) |
Nov 20, 2023 | 100.47 | 101.11 | 100.01 | 100.96 | 1,153,174 | +0.35(+0.35%) |
Nov 17, 2023 | 99.28 | 100.95 | 99.28 | 100.61 | 601,470 | +2.52(+2.57%) |
Nov 16, 2023 | 99.52 | 100.24 | 97.72 | 98.08 | 1,143,043 | -2.25(-2.24%) |
Nov 15, 2023 | 99.23 | 100.73 | 99.04 | 100.33 | 639,971 | +1.48(+1.50%) |
Nov 14, 2023 | 97.40 | 99.50 | 97.25 | 98.85 | 991,083 | +3.47(+3.64%) |
Nov 13, 2023 | 95.51 | 95.99 | 95.01 | 95.38 | 740,620 | +0.43(+0.46%) |
Nov 10, 2023 | 93.43 | 94.95 | 93.00 | 94.95 | 728,000 | +1.98(+2.13%) |
Nov 09, 2023 | 95.10 | 95.71 | 92.91 | 92.96 | 1,130,681 | -2.24(-2.35%) |
Nov 08, 2023 | 95.73 | 96.00 | 94.91 | 95.20 | 873,038 | -0.38(-0.40%) |
Nov 07, 2023 | 94.68 | 95.59 | 93.91 | 95.59 | 728,140 | +0.21(+0.22%) |
Nov 06, 2023 | 94.58 | 96.03 | 94.34 | 95.38 | 1,105,268 | +0.59(+0.62%) |
Nov 03, 2023 | 93.15 | 94.98 | 92.80 | 94.79 | 1,154,031 | +3.31(+3.62%) |
Nov 02, 2023 | 91.47 | 92.14 | 87.79 | 91.48 | 1,877,371 | +0.21(+0.23%) |
Nov 01, 2023 | 90.42 | 91.34 | 89.10 | 91.27 | 1,215,643 | +1.25(+1.39%) |
Oct 31, 2023 | 89.51 | 91.03 | 89.07 | 90.03 | 1,117,260 | +0.41(+0.46%) |
Oct 30, 2023 | 91.97 | 92.02 | 88.95 | 89.61 | 1,822,921 | -1.16(-1.28%) |
Oct 27, 2023 | 93.07 | 93.16 | 90.54 | 90.77 | 902,935 | -2.82(-3.01%) |
Oct 26, 2023 | 95.67 | 95.86 | 92.62 | 93.59 | 1,292,684 | -1.78(-1.86%) |
Oct 25, 2023 | 93.90 | 95.64 | 93.09 | 95.37 | 1,463,629 | +1.07(+1.14%) |
Oct 24, 2023 | 94.20 | 95.33 | 93.58 | 94.30 | 1,618,237 | -0.03(-0.03%) |
Oct 23, 2023 | 93.82 | 95.96 | 93.75 | 94.33 | 1,483,649 | -0.45(-0.48%) |
Oct 20, 2023 | 90.59 | 95.80 | 90.59 | 94.78 | 2,942,064 | +6.21(+7.01%) |
Oct 19, 2023 | 90.51 | 91.34 | 88.40 | 88.57 | 1,540,432 | -2.88(-3.15%) |
Oct 18, 2023 | 91.88 | 92.26 | 91.05 | 91.45 | 1,495,479 | -1.84(-1.97%) |
Oct 17, 2023 | 92.68 | 94.48 | 92.37 | 93.29 | 932,005 | -0.08(-0.08%) |
Oct 16, 2023 | 93.69 | 94.40 | 92.82 | 93.37 | 641,224 | +0.71(+0.76%) |
Oct 13, 2023 | 94.18 | 94.32 | 92.22 | 92.66 | 604,032 | -1.42(-1.51%) |
Oct 12, 2023 | 95.21 | 95.21 | 93.24 | 94.08 | 1,024,859 | -1.42(-1.49%) |
Oct 11, 2023 | 95.68 | 96.09 | 94.91 | 95.51 | 701,254 | +0.45(+0.48%) |
Oct 10, 2023 | 95.25 | 95.65 | 94.42 | 95.05 | 752,845 | +2.01(+2.16%) |
Oct 09, 2023 | 93.04 | 93.41 | 91.75 | 93.04 | 604,227 | -1.07(-1.14%) |
Oct 06, 2023 | 90.73 | 94.91 | 90.16 | 94.11 | 1,088,678 | +2.93(+3.21%) |
Oct 05, 2023 | 91.72 | 92.07 | 88.83 | 91.18 | 1,244,157 | -0.93(-1.01%) |
Oct 04, 2023 | 90.85 | 92.41 | 90.77 | 92.12 | 831,632 | +0.99(+1.09%) |
Oct 03, 2023 | 92.87 | 93.58 | 90.74 | 91.13 | 723,517 | -2.50(-2.67%) |
Oct 02, 2023 | 94.79 | 95.03 | 93.20 | 93.62 | 746,072 | -1.15(-1.21%) |
Sep 29, 2023 | 96.57 | 96.90 | 94.54 | 94.77 | 682,112 | -0.83(-0.86%) |
Sep 28, 2023 | 94.18 | 96.16 | 94.05 | 95.60 | 1,124,038 | +1.56(+1.66%) |
Sep 27, 2023 | 95.09 | 95.53 | 93.56 | 94.03 | 502,738 | +0.56(+0.60%) |
Sep 26, 2023 | 95.61 | 95.71 | 93.42 | 93.47 | 384,687 | -2.29(-2.39%) |
Sep 25, 2023 | 93.32 | 95.82 | 95.38 | 95.76 | 466,740 | +1.80(+1.91%) |
Sep 22, 2023 | 94.84 | 95.73 | 93.83 | 93.96 | 730,635 | +0.26(+0.27%) |
Sep 21, 2023 | 93.80 | 94.72 | 93.68 | 93.71 | 1,024,838 | -0.44(-0.47%) |
Sep 20, 2023 | 95.75 | 95.97 | 94.13 | 94.15 | 960,993 | +0.70(+0.75%) |
Sep 19, 2023 | 93.38 | 93.88 | 92.53 | 93.45 | 752,401 | +0.08(+0.08%) |
Sep 18, 2023 | 93.90 | 94.33 | 93.21 | 93.38 | 777,936 | -1.96(-2.06%) |
Sep 15, 2023 | 93.46 | 95.63 | 93.36 | 95.34 | 1,877,999 | +0.96(+1.02%) |
Sep 14, 2023 | 93.04 | 94.63 | 92.93 | 94.38 | 1,263,431 | -1.27(-1.32%) |
Sep 13, 2023 | 96.48 | 96.63 | 94.71 | 95.64 | 923,929 | -1.46(-1.51%) |
Sep 12, 2023 | 96.92 | 99.30 | 96.71 | 97.11 | 820,814 | -0.44(-0.45%) |
Sep 11, 2023 | 98.17 | 98.38 | 97.01 | 97.55 | 600,435 | +0.11(+0.11%) |
Sep 08, 2023 | 97.02 | 97.53 | 95.31 | 97.44 | 1,442,078 | +0.55(+0.57%) |
Sep 07, 2023 | 95.66 | 97.27 | 95.24 | 96.89 | 1,052,689 | -0.12(-0.12%) |
Sep 06, 2023 | 96.25 | 97.84 | 96.02 | 97.01 | 1,007,082 | +1.05(+1.10%) |
Sep 05, 2023 | 95.68 | 96.11 | 94.77 | 95.96 | 841,511 | -0.34(-0.35%) |
Sep 01, 2023 | 94.60 | 96.45 | 94.35 | 96.30 | 794,205 | +1.07(+1.13%) |
Aug 31, 2023 | 95.30 | 96.04 | 95.12 | 95.23 | 874,491 | +0.04(+0.04%) |
Aug 30, 2023 | 94.71 | 96.05 | 94.63 | 95.19 | 506,788 | +0.35(+0.37%) |
Aug 29, 2023 | 92.70 | 94.90 | 92.69 | 94.84 | 613,314 | +2.07(+2.23%) |
Aug 28, 2023 | 92.09 | 93.18 | 92.09 | 92.77 | 457,804 | +1.08(+1.18%) |
Aug 25, 2023 | 91.26 | 92.32 | 90.16 | 91.69 | 467,837 | +0.75(+0.83%) |
Aug 24, 2023 | 91.92 | 92.40 | 90.84 | 90.93 | 324,268 | -1.50(-1.63%) |
Aug 23, 2023 | 91.34 | 92.57 | 91.22 | 92.44 | 457,924 | +0.73(+0.80%) |
Aug 22, 2023 | 91.85 | 92.05 | 91.35 | 91.70 | 497,614 | -0.01(-0.01%) |
Aug 21, 2023 | 91.58 | 92.49 | 91.29 | 91.71 | 552,131 | +1.00(+1.11%) |
Aug 18, 2023 | 89.08 | 91.06 | 88.95 | 90.71 | 788,472 | +0.98(+1.09%) |
Aug 17, 2023 | 89.63 | 90.46 | 89.44 | 89.73 | 525,726 | +0.28(+0.32%) |
Aug 16, 2023 | 90.22 | 91.03 | 89.41 | 89.45 | 452,313 | -1.46(-1.61%) |
Aug 15, 2023 | 91.30 | 91.55 | 90.78 | 90.91 | 608,924 | -1.30(-1.41%) |
Aug 14, 2023 | 90.33 | 92.37 | 89.77 | 92.21 | 926,663 | +1.34(+1.47%) |
Aug 11, 2023 | 92.88 | 93.37 | 90.71 | 90.88 | 809,345 | -3.49(-3.70%) |
Aug 10, 2023 | 96.37 | 96.47 | 94.09 | 94.37 | 768,627 | -1.39(-1.45%) |
Aug 09, 2023 | 97.38 | 97.38 | 95.42 | 95.75 | 467,872 | -1.60(-1.64%) |
Aug 08, 2023 | 96.42 | 97.58 | 95.88 | 97.35 | 565,194 | -1.64(-1.66%) |
Aug 07, 2023 | 98.00 | 99.23 | 97.54 | 98.99 | 546,234 | +1.35(+1.38%) |
Aug 04, 2023 | 99.10 | 99.16 | 97.49 | 97.65 | 455,110 | -0.96(-0.97%) |
Aug 03, 2023 | 97.44 | 99.65 | 97.21 | 98.60 | 937,373 | +0.31(+0.32%) |
Aug 02, 2023 | 97.73 | 98.66 | 97.42 | 98.29 | 923,665 | -0.62(-0.63%) |
Aug 01, 2023 | 97.39 | 99.15 | 97.15 | 98.92 | 700,353 | +0.44(+0.45%) |
Jul 31, 2023 | 97.18 | 98.51 | 97.07 | 98.48 | 1,393,901 | +0.50(+0.51%) |
Jul 28, 2023 | 97.14 | 98.29 | 97.03 | 97.98 | 701,475 | +1.69(+1.75%) |
Jul 27, 2023 | 98.39 | 98.96 | 95.86 | 96.29 | 754,304 | -2.85(-2.87%) |
Jul 26, 2023 | 97.69 | 99.45 | 97.64 | 99.14 | 779,877 | +1.22(+1.25%) |
Jul 25, 2023 | 98.95 | 99.39 | 97.52 | 97.92 | 775,877 | -1.40(-1.40%) |
Jul 24, 2023 | 100.94 | 100.96 | 98.99 | 99.31 | 1,407,701 | -0.97(-0.96%) |
Jul 21, 2023 | 96.39 | 101.46 | 95.50 | 100.28 | 3,417,060 | +9.28(+10.20%) |
Jul 20, 2023 | 90.84 | 91.76 | 90.54 | 91.00 | 994,039 | +0.00(+0.00%) |
Jul 19, 2023 | 91.54 | 91.84 | 90.20 | 91.00 | 620,891 | -0.19(-0.20%) |
Jul 18, 2023 | 90.06 | 91.29 | 89.88 | 91.19 | 778,849 | +1.45(+1.62%) |
Jul 17, 2023 | 89.90 | 90.49 | 89.20 | 89.73 | 624,412 | -0.62(-0.69%) |
Jul 14, 2023 | 90.97 | 91.01 | 89.53 | 90.36 | 699,592 | -0.68(-0.75%) |
Jul 13, 2023 | 90.75 | 91.28 | 90.59 | 91.04 | 619,370 | +0.77(+0.85%) |
Jul 12, 2023 | 89.65 | 90.89 | 89.60 | 90.27 | 876,039 | +2.31(+2.63%) |
Jul 11, 2023 | 87.08 | 88.17 | 87.08 | 87.96 | 793,180 | +1.77(+2.05%) |
Jul 10, 2023 | 84.89 | 86.20 | 84.89 | 86.19 | 650,151 | +0.82(+0.96%) |
Jul 07, 2023 | 83.60 | 85.68 | 83.60 | 85.37 | 580,915 | +2.17(+2.60%) |
Jul 06, 2023 | 81.98 | 83.40 | 81.66 | 83.21 | 758,524 | +0.38(+0.46%) |
Jul 05, 2023 | 82.72 | 83.65 | 82.14 | 82.83 | 776,140 | -0.20(-0.25%) |
Jul 03, 2023 | 83.03 | 83.54 | 82.85 | 83.03 | 356,311 | +0.06(+0.07%) |
Jun 30, 2023 | 83.27 | 83.41 | 82.38 | 82.97 | 773,040 | +0.18(+0.21%) |
Jun 29, 2023 | 82.29 | 83.16 | 82.14 | 82.80 | 608,422 | +0.39(+0.47%) |
Jun 28, 2023 | 82.25 | 82.76 | 81.37 | 82.41 | 648,131 | -0.26(-0.32%) |
Jun 27, 2023 | 81.28 | 82.91 | 80.92 | 82.67 | 774,264 | +2.02(+2.50%) |
Jun 26, 2023 | 80.94 | 81.72 | 80.53 | 80.65 | 724,854 | +0.09(+0.11%) |
Jun 23, 2023 | 80.66 | 81.17 | 80.21 | 80.56 | 859,896 | -1.24(-1.51%) |
Jun 22, 2023 | 82.38 | 82.44 | 81.29 | 81.80 | 901,700 | -0.31(-0.38%) |
Jun 21, 2023 | 82.85 | 83.24 | 81.99 | 82.11 | 983,342 | -0.81(-0.98%) |
Jun 20, 2023 | 82.38 | 83.67 | 81.64 | 82.92 | 1,580,933 | -3.06(-3.56%) |
Jun 16, 2023 | 86.15 | 86.25 | 84.96 | 85.99 | 1,206,184 | +0.06(+0.07%) |
Jun 15, 2023 | 84.47 | 86.03 | 84.47 | 85.93 | 1,173,096 | +0.79(+0.93%) |
Jun 14, 2023 | 87.51 | 88.08 | 84.55 | 85.14 | 1,738,419 | -2.09(-2.39%) |
Jun 13, 2023 | 87.25 | 88.08 | 86.99 | 87.23 | 911,207 | +0.15(+0.17%) |
Jun 12, 2023 | 85.89 | 87.33 | 85.72 | 87.08 | 1,165,301 | +1.66(+1.94%) |
Jun 09, 2023 | 86.06 | 86.63 | 84.53 | 85.42 | 1,008,230 | -1.00(-1.15%) |
Jun 08, 2023 | 87.68 | 87.74 | 86.06 | 86.42 | 1,143,477 | +0.45(+0.52%) |
Jun 07, 2023 | 85.07 | 86.47 | 84.93 | 85.97 | 778,277 | +0.99(+1.16%) |
Jun 06, 2023 | 82.73 | 85.07 | 82.56 | 84.98 | 1,193,962 | +1.89(+2.28%) |
Jun 05, 2023 | 83.42 | 84.13 | 82.09 | 83.09 | 962,199 | +0.27(+0.33%) |
Jun 02, 2023 | 81.72 | 83.19 | 81.72 | 82.82 | 974,581 | +2.88(+3.60%) |
Jun 01, 2023 | 79.96 | 80.69 | 79.62 | 79.94 | 1,041,545 | +0.42(+0.53%) |
May 31, 2023 | 79.08 | 80.00 | 77.72 | 79.52 | 1,774,669 | -0.75(-0.94%) |
May 30, 2023 | 81.95 | 82.35 | 80.03 | 80.27 | 941,243 | -1.85(-2.26%) |
May 26, 2023 | 80.23 | 82.96 | 80.23 | 82.12 | 649,412 | +2.42(+3.04%) |
May 25, 2023 | 78.51 | 79.90 | 78.24 | 79.70 | 1,037,107 | +0.66(+0.84%) |
May 24, 2023 | 80.86 | 81.01 | 78.83 | 79.04 | 1,125,450 | -2.79(-3.41%) |
May 23, 2023 | 83.22 | 84.09 | 81.79 | 81.83 | 893,429 | -1.76(-2.11%) |
May 22, 2023 | 83.93 | 84.14 | 83.31 | 83.59 | 720,737 | -0.61(-0.72%) |
May 19, 2023 | 85.48 | 85.65 | 84.03 | 84.20 | 818,623 | -0.24(-0.29%) |
May 18, 2023 | 83.30 | 84.46 | 83.30 | 84.44 | 641,505 | +0.77(+0.93%) |
May 17, 2023 | 82.79 | 83.97 | 81.74 | 83.67 | 687,189 | +1.46(+1.78%) |
May 16, 2023 | 82.70 | 83.29 | 82.18 | 82.21 | 824,851 | -2.15(-2.55%) |
May 15, 2023 | 84.96 | 85.17 | 84.00 | 84.36 | 717,860 | -0.82(-0.97%) |
May 12, 2023 | 85.94 | 86.15 | 84.33 | 85.18 | 897,262 | -0.81(-0.95%) |
May 11, 2023 | 84.98 | 86.04 | 84.88 | 85.99 | 825,281 | +0.90(+1.06%) |
May 10, 2023 | 86.08 | 86.55 | 84.09 | 85.09 | 905,000 | +0.53(+0.63%) |
May 09, 2023 | 83.86 | 84.82 | 83.86 | 84.56 | 818,805 | -0.01(-0.01%) |
May 08, 2023 | 83.22 | 84.62 | 82.88 | 84.57 | 972,100 | +1.72(+2.08%) |
May 05, 2023 | 80.92 | 83.05 | 80.92 | 82.85 | 801,878 | +3.11(+3.90%) |
May 04, 2023 | 82.24 | 82.49 | 79.53 | 79.74 | 1,168,416 | -2.02(-2.47%) |
May 03, 2023 | 82.07 | 82.74 | 81.68 | 81.76 | 1,110,009 | -0.32(-0.39%) |
May 02, 2023 | 81.37 | 82.37 | 80.68 | 82.08 | 986,717 | -0.74(-0.89%) |
May 01, 2023 | 83.29 | 84.10 | 82.57 | 82.82 | 558,135 | -0.25(-0.30%) |
Apr 28, 2023 | 81.75 | 83.09 | 81.57 | 83.07 | 675,364 | +0.79(+0.96%) |
Apr 27, 2023 | 83.03 | 83.20 | 80.98 | 82.28 | 923,550 | -0.79(-0.96%) |
Apr 26, 2023 | 82.68 | 84.21 | 82.68 | 83.07 | 973,294 | +0.32(+0.39%) |
Apr 25, 2023 | 83.85 | 83.97 | 82.64 | 82.75 | 939,920 | -1.23(-1.46%) |
Apr 24, 2023 | 84.18 | 85.05 | 83.21 | 83.98 | 1,559,445 | -0.33(-0.39%) |
Apr 21, 2023 | 84.33 | 85.81 | 81.97 | 84.31 | 3,891,429 | -4.69(-5.26%) |
Apr 20, 2023 | 87.78 | 89.80 | 87.38 | 88.99 | 1,517,214 | -0.95(-1.05%) |
Apr 19, 2023 | 88.58 | 89.97 | 88.38 | 89.94 | 1,108,012 | +0.57(+0.64%) |
Apr 18, 2023 | 90.42 | 90.79 | 88.82 | 89.37 | 929,397 | +0.31(+0.35%) |
Apr 17, 2023 | 89.05 | 89.28 | 87.56 | 89.06 | 1,088,774 | +0.13(+0.14%) |
Apr 14, 2023 | 87.93 | 89.62 | 87.85 | 88.94 | 973,496 | +2.04(+2.35%) |
Apr 13, 2023 | 86.39 | 86.96 | 85.60 | 86.89 | 658,967 | +0.81(+0.94%) |
Apr 12, 2023 | 86.95 | 87.40 | 85.73 | 86.08 | 567,821 | -0.32(-0.37%) |
Apr 11, 2023 | 85.81 | 86.69 | 85.62 | 86.40 | 711,570 | +0.66(+0.77%) |
Apr 10, 2023 | 84.46 | 85.78 | 84.20 | 85.74 | 539,910 | +1.06(+1.25%) |
Apr 06, 2023 | 84.89 | 84.89 | 83.78 | 84.69 | 756,030 | -1.15(-1.34%) |
Apr 05, 2023 | 86.88 | 86.92 | 84.99 | 85.84 | 660,219 | -2.30(-2.61%) |
Apr 04, 2023 | 90.16 | 90.30 | 87.50 | 88.14 | 756,572 | -1.75(-1.95%) |
Apr 03, 2023 | 90.17 | 90.89 | 89.47 | 89.89 | 662,130 | -0.48(-0.54%) |
Mar 31, 2023 | 90.08 | 90.40 | 89.60 | 90.38 | 902,298 | +0.89(+1.00%) |
Mar 30, 2023 | 89.53 | 90.17 | 88.82 | 89.49 | 688,878 | +1.40(+1.59%) |
Mar 29, 2023 | 87.33 | 88.25 | 86.98 | 88.08 | 870,973 | +0.81(+0.93%) |
Mar 28, 2023 | 87.11 | 87.44 | 86.57 | 87.27 | 1,023,441 | +0.91(+1.05%) |
Mar 27, 2023 | 87.16 | 87.53 | 85.34 | 86.36 | 766,705 | -0.03(-0.03%) |
Mar 24, 2023 | 84.68 | 86.55 | 84.20 | 86.39 | 903,501 | +1.21(+1.42%) |
Mar 23, 2023 | 85.81 | 86.32 | 84.34 | 85.18 | 984,737 | +0.07(+0.08%) |
Mar 22, 2023 | 86.16 | 87.24 | 85.05 | 85.11 | 1,081,090 | -1.45(-1.68%) |
Mar 21, 2023 | 85.87 | 87.17 | 85.79 | 86.56 | 1,199,284 | +2.66(+3.17%) |
Mar 20, 2023 | 84.66 | 85.58 | 83.61 | 83.90 | 1,409,596 | -0.69(-0.81%) |
Mar 17, 2023 | 85.63 | 85.73 | 83.32 | 84.59 | 12,870,517 | -2.43(-2.79%) |
Mar 16, 2023 | 84.23 | 87.13 | 84.13 | 87.02 | 1,597,650 | +1.62(+1.89%) |
Mar 15, 2023 | 84.76 | 85.52 | 83.46 | 85.40 | 1,826,723 | -3.66(-4.11%) |
Mar 14, 2023 | 88.85 | 90.20 | 88.20 | 89.06 | 1,748,844 | +2.35(+2.71%) |
Mar 13, 2023 | 85.75 | 87.45 | 84.56 | 86.71 | 1,824,112 | -2.05(-2.31%) |
Mar 10, 2023 | 90.91 | 91.04 | 87.67 | 88.76 | 1,365,549 | -1.80(-1.99%) |
Mar 09, 2023 | 92.14 | 93.13 | 90.41 | 90.56 | 1,138,492 | -1.68(-1.83%) |
Mar 08, 2023 | 91.47 | 92.57 | 91.12 | 92.25 | 1,092,341 | +1.14(+1.25%) |
Mar 07, 2023 | 92.28 | 92.89 | 90.55 | 91.10 | 2,089,905 | -1.33(-1.43%) |
Mar 06, 2023 | 92.77 | 94.22 | 92.29 | 92.43 | 3,563,073 | +1.02(+1.11%) |
Mar 03, 2023 | 90.43 | 91.47 | 89.65 | 91.41 | 907,672 | +1.76(+1.96%) |
Mar 02, 2023 | 88.84 | 89.65 | 88.19 | 89.65 | 772,135 | -0.77(-0.85%) |
Mar 01, 2023 | 89.74 | 90.89 | 89.47 | 90.42 | 1,033,020 | +1.41(+1.59%) |
Feb 28, 2023 | 89.36 | 89.83 | 88.84 | 89.01 | 1,181,912 | -0.56(-0.62%) |
Feb 27, 2023 | 89.30 | 90.52 | 89.29 | 89.57 | 1,424,256 | +1.72(+1.96%) |
Feb 24, 2023 | 86.44 | 88.09 | 86.26 | 87.85 | 2,260,791 | -0.12(-0.13%) |
Feb 23, 2023 | 87.28 | 88.33 | 86.75 | 87.96 | 1,128,459 | +1.02(+1.17%) |
Feb 22, 2023 | 86.62 | 87.46 | 86.18 | 86.94 | 1,492,670 | +0.21(+0.24%) |
Feb 21, 2023 | 88.12 | 88.71 | 86.52 | 86.73 | 1,510,021 | -0.20(-0.23%) |
Feb 17, 2023 | 85.77 | 87.39 | 85.16 | 86.93 | 823,803 | +1.11(+1.29%) |
Feb 16, 2023 | 85.45 | 87.09 | 85.08 | 85.83 | 814,964 | -0.57(-0.66%) |
Feb 15, 2023 | 85.81 | 86.73 | 85.68 | 86.39 | 582,483 | -0.62(-0.72%) |
Feb 14, 2023 | 85.47 | 87.33 | 85.21 | 87.02 | 793,252 | +0.24(+0.28%) |
Feb 13, 2023 | 85.84 | 86.96 | 85.72 | 86.78 | 741,301 | +0.88(+1.03%) |
Feb 10, 2023 | 86.46 | 86.48 | 85.54 | 85.89 | 602,618 | -2.17(-2.47%) |
Feb 09, 2023 | 89.15 | 89.68 | 88.05 | 88.07 | 1,172,888 | +0.53(+0.60%) |
Feb 08, 2023 | 87.27 | 87.83 | 86.94 | 87.54 | 938,735 | -0.68(-0.77%) |
Feb 07, 2023 | 86.90 | 88.52 | 85.85 | 88.22 | 1,218,581 | +1.18(+1.36%) |
Feb 06, 2023 | 85.90 | 87.07 | 85.17 | 87.04 | 1,233,695 | +0.25(+0.29%) |
Feb 03, 2023 | 85.66 | 87.60 | 85.47 | 86.79 | 1,063,738 | -1.57(-1.77%) |
Feb 02, 2023 | 87.99 | 89.80 | 86.79 | 88.35 | 1,369,834 | +0.32(+0.36%) |
Feb 01, 2023 | 87.73 | 88.66 | 86.67 | 88.04 | 811,794 | -0.53(-0.60%) |
Jan 31, 2023 | 86.58 | 88.57 | 86.39 | 88.57 | 1,346,927 | +1.07(+1.22%) |
Jan 30, 2023 | 87.89 | 88.24 | 86.64 | 87.50 | 1,204,747 | -1.70(-1.91%) |
Jan 27, 2023 | 86.94 | 90.16 | 86.88 | 89.20 | 2,163,426 | +7.55(+9.24%) |
Jan 26, 2023 | 80.98 | 81.66 | 79.60 | 81.65 | 919,978 | +1.31(+1.63%) |
Jan 25, 2023 | 79.47 | 80.44 | 79.10 | 80.35 | 796,590 | -0.04(-0.05%) |
Jan 24, 2023 | 79.62 | 81.12 | 79.21 | 80.38 | 833,671 | -1.19(-1.46%) |
Jan 23, 2023 | 79.94 | 82.08 | 79.80 | 81.58 | 796,213 | +2.89(+3.68%) |
Jan 20, 2023 | 77.74 | 78.75 | 77.46 | 78.68 | 605,136 | +1.58(+2.04%) |
Jan 19, 2023 | 77.51 | 77.81 | 76.52 | 77.11 | 668,603 | -0.89(-1.15%) |
Jan 18, 2023 | 79.43 | 80.20 | 77.93 | 78.00 | 709,251 | -0.01(-0.01%) |
Jan 17, 2023 | 78.07 | 79.13 | 77.80 | 78.01 | 810,921 | +0.77(+1.00%) |
Jan 13, 2023 | 76.06 | 77.25 | 75.64 | 77.24 | 749,747 | +0.25(+0.32%) |
Jan 12, 2023 | 76.63 | 77.43 | 75.70 | 76.99 | 923,256 | -0.22(-0.29%) |
Jan 11, 2023 | 75.98 | 77.21 | 75.72 | 77.21 | 752,636 | +1.43(+1.89%) |
Jan 10, 2023 | 75.60 | 75.93 | 74.99 | 75.78 | 604,164 | +0.12(+0.15%) |
Jan 09, 2023 | 76.37 | 77.01 | 75.64 | 75.66 | 735,491 | +0.20(+0.27%) |
Jan 06, 2023 | 74.76 | 76.19 | 74.42 | 75.46 | 650,071 | +0.89(+1.20%) |
Jan 05, 2023 | 74.01 | 75.48 | 73.70 | 74.57 | 589,173 | -0.21(-0.28%) |
Jan 04, 2023 | 74.89 | 75.84 | 74.40 | 74.78 | 1,050,314 | +0.22(+0.30%) |
Jan 03, 2023 | 75.24 | 75.84 | 73.97 | 74.56 | 788,707 | +0.93(+1.27%) |
Dec 30, 2022 | 73.98 | 74.14 | 73.12 | 73.63 | 342,045 | -0.94(-1.26%) |
Dec 29, 2022 | 73.69 | 74.74 | 73.69 | 74.57 | 366,632 | +2.36(+3.26%) |
Dec 28, 2022 | 73.15 | 73.64 | 72.17 | 72.21 | 455,795 | -0.41(-0.57%) |
Dec 27, 2022 | 72.35 | 72.91 | 71.97 | 72.63 | 465,754 | +0.93(+1.30%) |
Dec 23, 2022 | 71.25 | 71.72 | 71.04 | 71.69 | 636,071 | +0.06(+0.08%) |
Dec 22, 2022 | 73.04 | 73.31 | 70.81 | 71.64 | 776,569 | -1.97(-2.68%) |
Dec 21, 2022 | 73.52 | 74.17 | 72.62 | 73.61 | 705,124 | +0.26(+0.35%) |
Dec 20, 2022 | 72.36 | 73.45 | 72.27 | 73.35 | 544,870 | +0.57(+0.78%) |
Dec 19, 2022 | 73.28 | 73.61 | 72.10 | 72.78 | 557,614 | -0.39(-0.54%) |
Dec 16, 2022 | 74.59 | 74.79 | 72.90 | 73.17 | 842,803 | -2.35(-3.11%) |
Dec 15, 2022 | 76.41 | 76.42 | 75.03 | 75.52 | 586,600 | -1.79(-2.31%) |
Dec 14, 2022 | 77.50 | 78.53 | 77.02 | 77.31 | 648,123 | -0.83(-1.06%) |
Dec 13, 2022 | 79.67 | 80.07 | 76.94 | 78.13 | 887,156 | -0.28(-0.36%) |
Dec 12, 2022 | 76.54 | 78.44 | 76.08 | 78.41 | 920,994 | +1.65(+2.15%) |
Dec 09, 2022 | 77.60 | 77.72 | 76.36 | 76.76 | 889,861 | -1.43(-1.83%) |
Dec 08, 2022 | 78.39 | 78.63 | 77.27 | 78.19 | 606,934 | -0.06(-0.07%) |
Dec 07, 2022 | 78.90 | 79.54 | 77.99 | 78.25 | 749,589 | -2.52(-3.12%) |
Dec 06, 2022 | 80.75 | 81.14 | 79.69 | 80.77 | 592,653 | +0.05(+0.06%) |
Dec 05, 2022 | 81.55 | 81.73 | 80.58 | 80.72 | 449,020 | -1.87(-2.26%) |
Dec 02, 2022 | 82.97 | 83.54 | 81.74 | 82.59 | 919,910 | -0.94(-1.13%) |