Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 98.63 | 99.64 | 98.10 | 99.19 | 2,098,435 | +0.80(+0.82%) |
Nov 29, 2023 | 99.32 | 99.96 | 97.88 | 98.39 | 1,514,183 | -1.04(-1.04%) |
Nov 28, 2023 | 99.25 | 100.54 | 98.99 | 99.42 | 1,440,503 | +0.02(+0.02%) |
Nov 27, 2023 | 99.05 | 99.86 | 98.04 | 99.40 | 1,238,758 | +0.52(+0.52%) |
Nov 24, 2023 | 99.01 | 99.24 | 98.30 | 98.88 | 380,481 | -0.09(-0.09%) |
Nov 22, 2023 | 98.68 | 99.11 | 97.86 | 98.97 | 1,139,101 | +0.58(+0.59%) |
Nov 21, 2023 | 97.28 | 98.48 | 96.68 | 98.40 | 1,716,775 | +1.60(+1.66%) |
Nov 20, 2023 | 96.33 | 97.28 | 95.53 | 96.79 | 1,312,736 | -0.15(-0.15%) |
Nov 17, 2023 | 97.35 | 97.69 | 96.58 | 96.94 | 2,243,981 | +0.25(+0.26%) |
Nov 16, 2023 | 97.03 | 97.23 | 96.19 | 96.68 | 3,509,808 | +0.52(+0.54%) |
Nov 15, 2023 | 95.98 | 97.01 | 95.71 | 96.17 | 2,195,102 | -0.03(-0.03%) |
Nov 14, 2023 | 94.68 | 96.32 | 94.57 | 96.19 | 2,710,216 | +3.20(+3.44%) |
Nov 13, 2023 | 93.39 | 93.89 | 92.77 | 93.00 | 1,962,328 | -0.39(-0.42%) |
Nov 10, 2023 | 94.16 | 94.18 | 93.06 | 93.39 | 1,813,600 | -0.21(-0.23%) |
Nov 09, 2023 | 93.96 | 94.62 | 93.40 | 93.60 | 2,181,034 | -0.16(-0.18%) |
Nov 08, 2023 | 93.63 | 93.99 | 92.65 | 93.76 | 1,684,019 | -0.63(-0.67%) |
Nov 07, 2023 | 95.21 | 95.21 | 94.13 | 94.39 | 1,698,407 | -0.41(-0.43%) |
Nov 06, 2023 | 95.57 | 95.71 | 94.69 | 94.80 | 1,521,237 | -0.11(-0.11%) |
Nov 03, 2023 | 96.84 | 97.42 | 94.69 | 94.91 | 1,632,569 | -0.45(-0.48%) |
Nov 02, 2023 | 94.35 | 96.36 | 93.59 | 95.36 | 2,068,528 | +0.88(+0.93%) |
Nov 01, 2023 | 92.74 | 95.06 | 91.78 | 94.48 | 2,831,508 | +2.08(+2.25%) |
Oct 31, 2023 | 91.83 | 92.75 | 91.47 | 92.40 | 2,570,132 | +0.79(+0.87%) |
Oct 30, 2023 | 89.23 | 91.98 | 89.23 | 91.61 | 2,665,359 | +3.28(+3.71%) |
Oct 27, 2023 | 89.83 | 89.92 | 87.75 | 88.33 | 1,412,024 | -1.76(-1.95%) |
Oct 26, 2023 | 89.64 | 91.01 | 89.37 | 90.09 | 1,848,404 | +0.62(+0.69%) |
Oct 25, 2023 | 88.98 | 90.11 | 88.96 | 89.47 | 2,537,256 | +0.15(+0.17%) |
Oct 24, 2023 | 88.84 | 89.92 | 88.66 | 89.32 | 1,592,277 | +1.43(+1.63%) |
Oct 23, 2023 | 88.93 | 89.60 | 87.83 | 87.89 | 1,434,305 | -2.09(-2.32%) |
Oct 20, 2023 | 90.36 | 91.55 | 89.97 | 89.98 | 1,230,566 | -0.28(-0.31%) |
Oct 19, 2023 | 91.37 | 92.04 | 90.20 | 90.26 | 1,950,955 | -1.31(-1.44%) |
Oct 18, 2023 | 91.55 | 92.03 | 90.65 | 91.57 | 2,015,652 | -0.04(-0.04%) |
Oct 17, 2023 | 91.44 | 92.60 | 91.29 | 91.61 | 1,764,415 | -0.42(-0.45%) |
Oct 16, 2023 | 91.39 | 92.37 | 90.17 | 92.02 | 2,036,130 | +1.59(+1.76%) |
Oct 13, 2023 | 91.35 | 91.65 | 90.36 | 90.43 | 1,314,735 | -0.04(-0.04%) |
Oct 12, 2023 | 91.48 | 91.71 | 90.10 | 90.47 | 1,237,545 | -1.32(-1.44%) |
Oct 11, 2023 | 91.19 | 91.84 | 90.17 | 91.79 | 1,436,629 | +1.30(+1.44%) |
Oct 10, 2023 | 89.85 | 90.89 | 89.67 | 90.49 | 1,482,463 | +0.57(+0.63%) |
Oct 09, 2023 | 88.84 | 89.92 | 88.54 | 89.92 | 1,405,473 | +1.00(+1.12%) |
Oct 06, 2023 | 87.60 | 89.38 | 86.58 | 88.92 | 2,172,114 | +0.22(+0.25%) |
Oct 05, 2023 | 88.44 | 89.09 | 87.11 | 88.70 | 1,542,943 | +0.72(+0.81%) |
Oct 04, 2023 | 87.18 | 88.17 | 86.00 | 87.98 | 1,781,740 | +0.90(+1.03%) |
Oct 03, 2023 | 85.00 | 87.45 | 84.19 | 87.09 | 2,531,400 | +1.18(+1.37%) |
Oct 02, 2023 | 88.83 | 88.99 | 85.10 | 85.91 | 3,130,909 | -3.51(-3.92%) |
Sep 29, 2023 | 90.05 | 90.55 | 88.89 | 89.41 | 1,285,355 | +0.20(+0.23%) |
Sep 28, 2023 | 90.48 | 90.51 | 88.29 | 89.21 | 1,815,073 | -0.93(-1.03%) |
Sep 27, 2023 | 90.04 | 90.95 | 89.66 | 90.14 | 1,417,346 | +0.05(+0.05%) |
Sep 26, 2023 | 92.30 | 92.42 | 89.79 | 90.09 | 1,532,199 | -2.86(-3.08%) |
Sep 25, 2023 | 92.75 | 93.15 | 92.49 | 92.95 | 762,545 | -0.38(-0.40%) |
Sep 22, 2023 | 93.35 | 93.98 | 92.86 | 93.33 | 850,328 | -0.40(-0.42%) |
Sep 21, 2023 | 94.71 | 94.96 | 93.68 | 93.73 | 884,075 | -1.21(-1.27%) |
Sep 20, 2023 | 95.81 | 96.20 | 94.62 | 94.93 | 1,166,256 | -0.24(-0.25%) |
Sep 19, 2023 | 95.59 | 96.10 | 95.14 | 95.18 | 983,789 | -0.31(-0.32%) |
Sep 18, 2023 | 95.34 | 95.54 | 94.09 | 95.49 | 1,081,598 | +0.37(+0.39%) |
Sep 15, 2023 | 95.45 | 96.13 | 94.93 | 95.12 | 1,805,373 | -0.34(-0.35%) |
Sep 14, 2023 | 94.79 | 95.50 | 94.24 | 95.46 | 1,063,040 | +1.60(+1.71%) |
Sep 13, 2023 | 92.34 | 94.15 | 92.30 | 93.85 | 1,252,389 | +1.30(+1.41%) |
Sep 12, 2023 | 92.26 | 92.91 | 91.73 | 92.55 | 1,096,909 | +0.40(+0.43%) |
Sep 11, 2023 | 92.05 | 92.87 | 91.92 | 92.15 | 1,167,248 | +0.06(+0.06%) |
Sep 08, 2023 | 91.36 | 92.30 | 90.85 | 92.09 | 1,375,760 | +0.89(+0.98%) |
Sep 07, 2023 | 91.30 | 91.74 | 90.75 | 91.20 | 1,560,260 | +0.48(+0.53%) |
Sep 06, 2023 | 89.77 | 90.85 | 89.39 | 90.72 | 1,472,470 | +1.14(+1.27%) |
Sep 05, 2023 | 90.88 | 91.19 | 88.74 | 89.58 | 1,232,423 | -1.61(-1.77%) |
Sep 01, 2023 | 92.57 | 92.70 | 90.40 | 91.19 | 1,225,533 | -0.88(-0.96%) |
Aug 31, 2023 | 93.81 | 94.02 | 92.06 | 92.07 | 1,735,661 | -1.42(-1.52%) |
Aug 30, 2023 | 94.14 | 94.90 | 93.44 | 93.49 | 1,924,099 | -1.22(-1.29%) |
Aug 29, 2023 | 92.66 | 95.31 | 92.52 | 94.71 | 2,854,432 | +2.61(+2.83%) |
Aug 28, 2023 | 91.72 | 92.95 | 91.72 | 92.10 | 981,879 | +0.46(+0.51%) |
Aug 25, 2023 | 91.80 | 92.65 | 91.50 | 91.64 | 1,137,717 | +0.00(+0.00%) |
Aug 24, 2023 | 91.91 | 93.17 | 91.63 | 91.64 | 1,537,498 | -0.68(-0.73%) |
Aug 23, 2023 | 91.92 | 92.32 | 90.91 | 92.31 | 1,364,868 | +0.74(+0.81%) |
Aug 22, 2023 | 91.75 | 92.07 | 91.29 | 91.57 | 847,932 | -0.34(-0.37%) |
Aug 21, 2023 | 92.35 | 92.71 | 90.87 | 91.91 | 853,612 | -0.48(-0.52%) |
Aug 18, 2023 | 91.94 | 92.82 | 91.92 | 92.39 | 3,565,650 | +0.51(+0.56%) |
Aug 17, 2023 | 92.35 | 93.44 | 91.86 | 91.88 | 912,164 | -0.51(-0.55%) |
Aug 16, 2023 | 91.90 | 92.68 | 91.59 | 92.39 | 1,435,418 | +0.93(+1.01%) |
Aug 15, 2023 | 92.55 | 93.06 | 91.18 | 91.46 | 1,358,351 | -1.65(-1.78%) |
Aug 14, 2023 | 92.73 | 93.30 | 92.12 | 93.12 | 1,773,466 | +0.02(+0.02%) |
Aug 11, 2023 | 93.28 | 93.52 | 92.66 | 93.10 | 1,513,064 | +0.14(+0.16%) |
Aug 10, 2023 | 92.99 | 93.57 | 92.48 | 92.95 | 1,162,867 | +0.32(+0.34%) |
Aug 09, 2023 | 92.81 | 93.66 | 92.26 | 92.63 | 1,868,893 | -0.46(-0.49%) |
Aug 08, 2023 | 92.70 | 93.15 | 91.46 | 93.09 | 2,121,998 | +0.14(+0.15%) |
Aug 07, 2023 | 93.79 | 94.33 | 92.94 | 92.95 | 1,367,152 | -0.39(-0.42%) |
Aug 04, 2023 | 94.36 | 95.18 | 92.49 | 93.34 | 1,948,745 | -0.61(-0.65%) |
Aug 03, 2023 | 96.26 | 96.33 | 93.37 | 93.95 | 1,776,342 | -2.98(-3.08%) |
Aug 02, 2023 | 97.61 | 98.23 | 96.22 | 96.94 | 1,799,895 | +0.22(+0.23%) |
Aug 01, 2023 | 98.10 | 98.27 | 96.48 | 96.72 | 1,360,517 | -1.46(-1.49%) |
Jul 31, 2023 | 99.39 | 99.43 | 97.52 | 98.18 | 1,377,561 | -0.54(-0.55%) |
Jul 28, 2023 | 99.82 | 100.27 | 98.04 | 98.72 | 1,098,488 | -0.34(-0.35%) |
Jul 27, 2023 | 99.48 | 100.11 | 98.69 | 99.07 | 1,365,034 | -0.73(-0.73%) |
Jul 26, 2023 | 99.80 | 101.09 | 99.71 | 99.79 | 1,313,220 | -0.06(-0.06%) |
Jul 25, 2023 | 99.75 | 100.57 | 99.46 | 99.85 | 750,256 | -0.01(-0.01%) |
Jul 24, 2023 | 99.58 | 100.12 | 98.79 | 99.86 | 843,483 | +0.45(+0.45%) |
Jul 21, 2023 | 99.46 | 100.19 | 98.79 | 99.41 | 1,171,702 | +0.26(+0.26%) |
Jul 20, 2023 | 97.36 | 99.46 | 96.84 | 99.15 | 2,522,942 | +2.34(+2.42%) |
Jul 19, 2023 | 95.15 | 97.16 | 95.15 | 96.81 | 2,545,847 | +2.17(+2.29%) |
Jul 18, 2023 | 94.52 | 95.45 | 93.00 | 94.64 | 2,164,513 | +0.25(+0.26%) |
Jul 17, 2023 | 95.18 | 95.41 | 94.12 | 94.39 | 1,510,533 | -1.09(-1.14%) |
Jul 14, 2023 | 94.33 | 95.84 | 93.91 | 95.48 | 1,472,501 | +0.82(+0.87%) |
Jul 13, 2023 | 93.78 | 94.66 | 93.64 | 94.66 | 1,222,488 | +0.66(+0.70%) |
Jul 12, 2023 | 93.71 | 94.62 | 93.04 | 94.00 | 1,029,044 | +0.70(+0.75%) |
Jul 11, 2023 | 92.22 | 93.37 | 91.77 | 93.30 | 1,139,100 | +1.19(+1.29%) |
Jul 10, 2023 | 92.82 | 93.37 | 91.50 | 92.12 | 1,323,894 | -1.05(-1.13%) |
Jul 07, 2023 | 93.73 | 94.12 | 93.04 | 93.17 | 1,916,283 | -1.26(-1.34%) |
Jul 06, 2023 | 93.98 | 95.34 | 92.96 | 94.43 | 2,893,365 | -0.36(-0.38%) |
Jul 05, 2023 | 93.14 | 95.45 | 92.60 | 94.79 | 3,171,791 | +0.98(+1.04%) |
Jul 03, 2023 | 92.27 | 94.05 | 92.27 | 93.82 | 1,677,070 | +0.74(+0.79%) |
Jun 30, 2023 | 91.73 | 93.29 | 91.25 | 93.08 | 4,266,996 | +1.57(+1.71%) |
Jun 29, 2023 | 90.65 | 91.79 | 90.10 | 91.52 | 4,625,835 | -0.04(-0.04%) |
Jun 28, 2023 | 93.59 | 93.67 | 90.01 | 91.55 | 5,456,678 | -2.90(-3.07%) |
Jun 27, 2023 | 94.88 | 95.07 | 94.22 | 94.45 | 1,210,975 | -0.14(-0.15%) |
Jun 26, 2023 | 93.17 | 94.84 | 93.04 | 94.59 | 1,309,443 | +1.74(+1.87%) |
Jun 23, 2023 | 95.29 | 95.46 | 92.51 | 92.85 | 1,824,854 | -1.96(-2.07%) |
Jun 22, 2023 | 96.69 | 96.82 | 94.69 | 94.81 | 1,161,067 | -1.35(-1.40%) |
Jun 21, 2023 | 94.79 | 96.45 | 93.80 | 96.16 | 1,348,125 | +1.01(+1.06%) |
Jun 20, 2023 | 97.24 | 97.44 | 94.98 | 95.15 | 1,870,986 | -2.37(-2.43%) |
Jun 16, 2023 | 97.84 | 98.72 | 97.34 | 97.52 | 3,947,287 | -0.17(-0.18%) |
Jun 15, 2023 | 97.17 | 97.88 | 96.82 | 97.69 | 1,197,722 | +0.85(+0.88%) |
Jun 14, 2023 | 96.70 | 97.81 | 96.52 | 96.84 | 1,195,202 | +0.48(+0.50%) |
Jun 13, 2023 | 96.07 | 96.96 | 95.77 | 96.36 | 964,074 | -0.47(-0.48%) |
Jun 12, 2023 | 97.18 | 97.51 | 96.34 | 96.83 | 629,005 | -0.14(-0.15%) |
Jun 09, 2023 | 97.26 | 97.43 | 96.56 | 96.97 | 1,273,421 | -0.06(-0.06%) |
Jun 08, 2023 | 96.70 | 97.13 | 95.56 | 97.03 | 1,313,127 | +0.18(+0.19%) |
Jun 07, 2023 | 94.97 | 97.06 | 94.11 | 96.85 | 1,451,347 | +2.24(+2.36%) |
Jun 06, 2023 | 95.91 | 96.10 | 94.47 | 94.61 | 1,976,060 | -0.76(-0.79%) |
Jun 05, 2023 | 95.35 | 96.44 | 94.88 | 95.37 | 1,365,873 | +0.31(+0.32%) |
Jun 02, 2023 | 92.73 | 95.54 | 92.57 | 95.06 | 1,994,222 | +1.97(+2.12%) |
Jun 01, 2023 | 93.65 | 93.89 | 91.55 | 93.09 | 2,732,860 | -0.78(-0.84%) |
May 31, 2023 | 92.64 | 94.15 | 91.98 | 93.88 | 2,020,927 | +1.41(+1.52%) |
May 30, 2023 | 92.51 | 93.16 | 91.85 | 92.47 | 1,473,439 | -0.07(-0.07%) |
May 26, 2023 | 92.65 | 92.90 | 91.38 | 92.54 | 1,105,726 | -0.40(-0.43%) |
May 25, 2023 | 94.16 | 94.25 | 92.12 | 92.94 | 1,794,284 | -1.67(-1.77%) |
May 24, 2023 | 95.72 | 96.21 | 94.57 | 94.61 | 1,097,511 | -1.26(-1.32%) |
May 23, 2023 | 95.90 | 97.37 | 95.54 | 95.87 | 2,317,533 | -0.12(-0.13%) |
May 22, 2023 | 96.50 | 97.01 | 95.41 | 96.00 | 1,726,618 | -0.12(-0.13%) |
May 19, 2023 | 97.54 | 97.94 | 95.94 | 96.12 | 2,022,994 | -0.91(-0.94%) |
May 18, 2023 | 97.04 | 97.47 | 96.38 | 97.03 | 1,200,758 | -0.59(-0.61%) |
May 17, 2023 | 98.63 | 98.79 | 97.12 | 97.62 | 1,338,085 | -0.84(-0.85%) |
May 16, 2023 | 101.12 | 101.12 | 98.39 | 98.47 | 707,715 | -2.33(-2.31%) |
May 15, 2023 | 102.63 | 102.74 | 100.08 | 100.80 | 810,013 | -1.62(-1.59%) |
May 12, 2023 | 102.33 | 102.98 | 101.94 | 102.42 | 665,271 | +0.79(+0.78%) |
May 11, 2023 | 102.97 | 103.14 | 100.95 | 101.63 | 953,764 | -1.23(-1.20%) |
May 10, 2023 | 103.03 | 103.47 | 101.84 | 102.86 | 784,542 | +0.60(+0.59%) |
May 09, 2023 | 102.08 | 102.70 | 101.41 | 102.26 | 594,267 | +0.06(+0.06%) |
May 08, 2023 | 102.50 | 103.15 | 101.58 | 102.20 | 886,786 | -0.43(-0.42%) |
May 05, 2023 | 101.08 | 102.67 | 101.08 | 102.63 | 775,825 | +1.20(+1.19%) |
May 04, 2023 | 100.48 | 102.22 | 99.66 | 101.43 | 1,081,608 | +1.02(+1.02%) |
May 03, 2023 | 101.08 | 102.09 | 99.97 | 100.41 | 817,339 | -0.31(-0.31%) |
May 02, 2023 | 101.94 | 102.06 | 100.08 | 100.72 | 1,310,541 | -0.93(-0.91%) |
May 01, 2023 | 101.62 | 102.97 | 101.44 | 101.65 | 1,181,445 | -0.16(-0.16%) |
Apr 28, 2023 | 101.31 | 102.19 | 101.07 | 101.81 | 1,386,721 | +0.38(+0.37%) |
Apr 27, 2023 | 99.44 | 101.48 | 99.41 | 101.43 | 1,964,856 | +2.02(+2.03%) |
Apr 26, 2023 | 102.29 | 103.12 | 99.24 | 99.42 | 2,430,559 | -3.52(-3.42%) |
Apr 25, 2023 | 103.28 | 103.66 | 102.72 | 102.94 | 1,592,404 | -0.25(-0.24%) |
Apr 24, 2023 | 102.94 | 103.52 | 101.87 | 103.18 | 1,200,481 | +0.37(+0.36%) |
Apr 21, 2023 | 103.71 | 103.82 | 102.63 | 102.81 | 849,394 | +0.02(+0.02%) |
Apr 20, 2023 | 103.46 | 103.74 | 102.38 | 102.79 | 1,149,449 | -0.74(-0.71%) |
Apr 19, 2023 | 103.04 | 103.96 | 102.65 | 103.53 | 992,991 | +0.78(+0.76%) |
Apr 18, 2023 | 103.42 | 103.69 | 102.28 | 102.76 | 1,032,804 | -0.33(-0.32%) |
Apr 17, 2023 | 102.35 | 103.16 | 102.12 | 103.09 | 1,065,624 | +1.22(+1.20%) |
Apr 14, 2023 | 102.62 | 102.71 | 101.45 | 101.87 | 1,025,523 | -1.45(-1.40%) |
Apr 13, 2023 | 103.35 | 103.78 | 101.16 | 103.31 | 1,345,095 | -0.86(-0.83%) |
Apr 12, 2023 | 104.57 | 105.29 | 103.90 | 104.17 | 1,241,468 | -0.34(-0.33%) |
Apr 11, 2023 | 105.05 | 105.06 | 104.28 | 104.52 | 1,044,930 | -0.54(-0.51%) |
Apr 10, 2023 | 104.46 | 105.06 | 103.64 | 105.06 | 671,329 | +0.04(+0.04%) |
Apr 06, 2023 | 105.50 | 105.90 | 103.83 | 105.02 | 969,571 | +0.38(+0.36%) |
Apr 05, 2023 | 102.38 | 104.98 | 102.38 | 104.64 | 1,615,872 | +2.92(+2.87%) |
Apr 04, 2023 | 101.43 | 102.03 | 101.13 | 101.72 | 568,942 | +0.28(+0.28%) |
Apr 03, 2023 | 101.46 | 101.96 | 100.54 | 101.43 | 1,058,877 | -0.53(-0.52%) |
Mar 31, 2023 | 101.52 | 101.97 | 100.61 | 101.96 | 1,072,284 | +0.72(+0.71%) |
Mar 30, 2023 | 100.71 | 101.65 | 100.33 | 101.24 | 612,273 | +0.78(+0.77%) |
Mar 29, 2023 | 100.08 | 100.92 | 100.08 | 100.47 | 656,848 | +1.02(+1.03%) |
Mar 28, 2023 | 98.89 | 100.42 | 98.50 | 99.44 | 932,588 | +0.54(+0.55%) |
Mar 27, 2023 | 98.72 | 99.69 | 98.36 | 98.90 | 1,283,458 | +0.78(+0.79%) |
Mar 24, 2023 | 95.04 | 98.13 | 94.73 | 98.13 | 1,385,716 | +3.16(+3.33%) |
Mar 23, 2023 | 94.94 | 96.10 | 94.36 | 94.97 | 2,197,346 | -0.08(-0.08%) |
Mar 22, 2023 | 97.04 | 97.50 | 94.99 | 95.04 | 812,663 | -2.57(-2.64%) |
Mar 21, 2023 | 100.27 | 100.27 | 96.69 | 97.62 | 1,413,773 | -2.76(-2.75%) |
Mar 20, 2023 | 99.27 | 100.76 | 99.16 | 100.38 | 1,425,961 | +1.42(+1.43%) |
Mar 17, 2023 | 99.50 | 100.30 | 98.37 | 98.96 | 2,796,098 | -1.26(-1.26%) |
Mar 16, 2023 | 99.34 | 100.64 | 98.62 | 100.22 | 1,158,122 | +0.77(+0.77%) |
Mar 15, 2023 | 98.00 | 100.59 | 97.43 | 99.45 | 1,557,076 | +1.32(+1.35%) |
Mar 14, 2023 | 97.16 | 98.82 | 96.97 | 98.13 | 1,536,042 | +1.74(+1.81%) |
Mar 13, 2023 | 95.19 | 98.51 | 94.79 | 96.39 | 1,519,474 | +1.16(+1.22%) |
Mar 10, 2023 | 97.71 | 97.85 | 94.86 | 95.22 | 1,349,198 | -2.12(-2.18%) |
Mar 09, 2023 | 98.50 | 99.66 | 97.25 | 97.34 | 1,289,574 | -0.85(-0.87%) |
Mar 08, 2023 | 97.66 | 98.68 | 97.32 | 98.19 | 1,547,905 | +0.62(+0.64%) |
Mar 07, 2023 | 100.20 | 100.56 | 97.21 | 97.57 | 1,146,575 | -2.56(-2.56%) |
Mar 06, 2023 | 99.62 | 100.75 | 99.46 | 100.13 | 1,199,917 | +0.70(+0.70%) |
Mar 03, 2023 | 98.60 | 99.55 | 97.68 | 99.43 | 1,448,899 | +1.28(+1.30%) |
Mar 02, 2023 | 96.04 | 98.44 | 95.82 | 98.16 | 1,411,837 | +2.18(+2.27%) |
Mar 01, 2023 | 96.42 | 97.12 | 95.36 | 95.98 | 1,463,232 | -1.37(-1.41%) |
Feb 28, 2023 | 99.60 | 100.32 | 97.35 | 97.35 | 1,649,335 | -3.04(-3.03%) |
Feb 27, 2023 | 101.89 | 102.86 | 100.22 | 100.39 | 1,518,574 | -1.16(-1.15%) |
Feb 24, 2023 | 100.73 | 102.35 | 100.41 | 101.55 | 1,632,667 | +0.09(+0.08%) |
Feb 23, 2023 | 101.89 | 102.28 | 101.34 | 101.47 | 1,676,646 | -0.27(-0.26%) |
Feb 22, 2023 | 101.75 | 103.00 | 101.35 | 101.73 | 1,704,604 | -0.09(-0.09%) |
Feb 21, 2023 | 102.85 | 103.31 | 101.49 | 101.83 | 834,861 | -1.73(-1.67%) |
Feb 17, 2023 | 102.58 | 104.31 | 102.01 | 103.56 | 1,486,101 | +1.10(+1.07%) |
Feb 16, 2023 | 100.93 | 104.16 | 100.76 | 102.46 | 3,255,553 | +0.68(+0.67%) |
Feb 15, 2023 | 100.21 | 101.89 | 99.94 | 101.78 | 1,915,117 | +1.38(+1.38%) |
Feb 14, 2023 | 99.93 | 101.41 | 99.58 | 100.40 | 2,099,054 | +0.25(+0.25%) |
Feb 13, 2023 | 100.09 | 100.60 | 99.80 | 100.15 | 1,089,670 | +0.04(+0.04%) |
Feb 10, 2023 | 98.17 | 100.16 | 98.01 | 100.12 | 799,474 | +2.25(+2.30%) |
Feb 09, 2023 | 99.21 | 99.99 | 97.32 | 97.86 | 1,095,286 | -1.06(-1.07%) |
Feb 08, 2023 | 100.19 | 100.48 | 98.38 | 98.92 | 1,044,545 | -2.02(-2.00%) |
Feb 07, 2023 | 101.40 | 101.40 | 99.41 | 100.95 | 1,461,778 | -1.00(-0.98%) |
Feb 06, 2023 | 101.02 | 102.05 | 99.99 | 101.95 | 1,984,476 | +0.70(+0.69%) |
Feb 03, 2023 | 102.81 | 103.35 | 99.57 | 101.25 | 1,871,808 | -2.31(-2.23%) |
Feb 02, 2023 | 102.56 | 104.66 | 101.94 | 103.56 | 2,306,356 | +1.25(+1.23%) |
Feb 01, 2023 | 100.94 | 102.98 | 100.86 | 102.31 | 1,424,931 | +0.87(+0.86%) |
Jan 31, 2023 | 101.26 | 101.45 | 99.93 | 101.43 | 1,751,043 | +0.55(+0.55%) |
Jan 30, 2023 | 101.37 | 102.49 | 100.81 | 100.88 | 967,939 | -0.95(-0.94%) |
Jan 27, 2023 | 101.66 | 102.38 | 101.16 | 101.84 | 840,718 | +0.22(+0.22%) |
Jan 26, 2023 | 100.40 | 101.63 | 100.40 | 101.61 | 814,376 | +0.91(+0.90%) |
Jan 25, 2023 | 99.79 | 101.07 | 99.37 | 100.70 | 1,243,959 | +0.22(+0.21%) |
Jan 24, 2023 | 100.51 | 100.83 | 99.19 | 100.49 | 1,074,578 | +0.49(+0.49%) |
Jan 23, 2023 | 100.45 | 101.27 | 99.64 | 100.00 | 1,009,957 | -0.65(-0.64%) |
Jan 20, 2023 | 100.27 | 100.67 | 98.62 | 100.65 | 1,394,176 | +0.41(+0.41%) |
Jan 19, 2023 | 100.74 | 100.99 | 99.72 | 100.23 | 1,646,487 | -0.55(-0.55%) |
Jan 18, 2023 | 100.51 | 102.99 | 99.74 | 100.79 | 4,188,197 | +0.64(+0.64%) |
Jan 17, 2023 | 100.25 | 101.45 | 99.44 | 100.15 | 2,801,325 | +0.33(+0.33%) |
Jan 13, 2023 | 99.49 | 100.18 | 99.12 | 99.82 | 1,747,667 | -0.26(-0.26%) |
Jan 12, 2023 | 101.98 | 102.28 | 99.94 | 100.08 | 1,584,259 | -1.83(-1.79%) |
Jan 11, 2023 | 100.92 | 102.01 | 100.85 | 101.91 | 1,944,368 | +0.99(+0.98%) |
Jan 10, 2023 | 101.46 | 101.60 | 99.82 | 100.92 | 1,422,926 | -0.68(-0.67%) |
Jan 09, 2023 | 100.71 | 101.92 | 100.18 | 101.60 | 1,986,663 | +0.73(+0.72%) |
Jan 06, 2023 | 98.23 | 102.10 | 98.23 | 100.87 | 1,901,029 | +3.77(+3.88%) |
Jan 05, 2023 | 101.52 | 102.12 | 96.65 | 97.11 | 2,273,655 | -5.20(-5.08%) |
Jan 04, 2023 | 102.45 | 103.89 | 101.70 | 102.31 | 1,693,569 | +0.08(+0.07%) |
Jan 03, 2023 | 104.37 | 104.64 | 99.60 | 102.23 | 3,032,614 | -3.16(-3.00%) |
Dec 30, 2022 | 106.92 | 107.06 | 104.44 | 105.39 | 967,593 | -1.49(-1.39%) |
Dec 29, 2022 | 106.42 | 107.78 | 105.39 | 106.88 | 890,365 | +1.05(+0.99%) |
Dec 28, 2022 | 107.88 | 107.91 | 105.79 | 105.83 | 1,079,979 | -1.63(-1.52%) |
Dec 27, 2022 | 106.45 | 107.78 | 106.03 | 107.46 | 1,033,828 | +1.20(+1.13%) |
Dec 23, 2022 | 105.43 | 106.44 | 105.24 | 106.26 | 1,245,107 | +0.68(+0.65%) |
Dec 22, 2022 | 106.38 | 106.38 | 103.81 | 105.57 | 1,243,840 | -1.31(-1.23%) |
Dec 21, 2022 | 106.26 | 106.94 | 105.88 | 106.89 | 1,437,612 | +1.23(+1.16%) |
Dec 20, 2022 | 105.96 | 106.42 | 105.08 | 105.66 | 1,455,970 | -0.33(-0.31%) |
Dec 19, 2022 | 107.20 | 107.50 | 105.50 | 105.99 | 1,588,359 | -1.23(-1.15%) |
Dec 16, 2022 | 107.99 | 108.32 | 105.92 | 107.21 | 3,487,912 | -2.19(-2.00%) |
Dec 15, 2022 | 110.44 | 110.94 | 109.00 | 109.41 | 1,508,307 | -1.54(-1.39%) |
Dec 14, 2022 | 111.15 | 112.63 | 110.64 | 110.95 | 1,671,087 | +0.08(+0.08%) |
Dec 13, 2022 | 112.22 | 113.14 | 109.45 | 110.87 | 1,684,977 | -0.05(-0.04%) |
Dec 12, 2022 | 110.31 | 111.05 | 108.45 | 110.91 | 1,399,958 | +1.43(+1.31%) |
Dec 09, 2022 | 109.19 | 110.12 | 109.19 | 109.48 | 839,607 | -0.12(-0.11%) |
Dec 08, 2022 | 108.85 | 110.23 | 108.40 | 109.60 | 996,463 | +0.94(+0.86%) |
Dec 07, 2022 | 109.47 | 109.88 | 108.40 | 108.67 | 832,468 | -1.01(-0.92%) |
Dec 06, 2022 | 108.09 | 109.74 | 107.96 | 109.68 | 898,618 | +1.57(+1.46%) |
Dec 05, 2022 | 107.63 | 108.85 | 107.21 | 108.10 | 790,513 | -0.48(-0.44%) |
Dec 02, 2022 | 107.97 | 108.81 | 107.27 | 108.58 | 1,545,736 | -0.37(-0.34%) |