Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 93.76 | 94.25 | 92.32 | 92.35 | 129,347 | -1.70(-1.81%) |
Jan 30, 2024 | 93.93 | 94.32 | 93.75 | 94.05 | 78,604 | -0.15(-0.16%) |
Jan 29, 2024 | 93.43 | 94.26 | 93.14 | 94.20 | 109,111 | +0.89(+0.95%) |
Jan 26, 2024 | 93.48 | 93.83 | 93.20 | 93.31 | 100,504 | +0.03(+0.03%) |
Jan 25, 2024 | 93.50 | 93.77 | 92.74 | 93.28 | 266,950 | +0.61(+0.66%) |
Jan 24, 2024 | 94.03 | 94.09 | 92.65 | 92.67 | 59,039 | -0.64(-0.69%) |
Jan 23, 2024 | 94.08 | 94.35 | 93.00 | 93.31 | 67,811 | -0.32(-0.34%) |
Jan 22, 2024 | 93.16 | 93.81 | 93.03 | 93.63 | 60,060 | +1.05(+1.13%) |
Jan 19, 2024 | 92.00 | 92.66 | 91.37 | 92.58 | 54,822 | +0.89(+0.97%) |
Jan 18, 2024 | 91.42 | 91.69 | 90.73 | 91.69 | 48,461 | +0.79(+0.87%) |
Jan 17, 2024 | 90.66 | 91.10 | 90.38 | 90.90 | 51,605 | -0.71(-0.78%) |
Jan 16, 2024 | 91.50 | 91.83 | 91.09 | 91.61 | 89,291 | -0.54(-0.59%) |
Jan 12, 2024 | 93.00 | 93.32 | 91.93 | 92.15 | 63,534 | -0.13(-0.14%) |
Jan 11, 2024 | 92.27 | 92.36 | 91.34 | 92.28 | 61,568 | -0.18(-0.19%) |
Jan 10, 2024 | 92.25 | 92.55 | 91.85 | 92.46 | 47,116 | +0.23(+0.25%) |
Jan 09, 2024 | 91.99 | 92.52 | 91.76 | 92.23 | 122,877 | -0.64(-0.69%) |
Jan 08, 2024 | 91.48 | 92.87 | 91.30 | 92.87 | 79,813 | +1.25(+1.36%) |
Jan 05, 2024 | 91.02 | 92.22 | 90.72 | 91.62 | 56,486 | +0.27(+0.30%) |
Jan 04, 2024 | 91.43 | 91.89 | 91.32 | 91.35 | 102,373 | -0.16(-0.17%) |
Jan 03, 2024 | 92.71 | 92.71 | 91.48 | 91.51 | 86,279 | -2.14(-2.29%) |
Jan 02, 2024 | 93.45 | 94.17 | 93.17 | 93.65 | 60,583 | -0.32(-0.34%) |
Dec 29, 2023 | 94.61 | 94.80 | 93.97 | 93.97 | 92,087 | -0.86(-0.91%) |
Dec 28, 2023 | 94.63 | 95.03 | 94.51 | 94.83 | 70,607 | -0.03(-0.03%) |
Dec 27, 2023 | 94.96 | 95.13 | 94.56 | 94.86 | 84,877 | -0.02(-0.02%) |
Dec 26, 2023 | 94.39 | 95.13 | 94.20 | 94.88 | 57,847 | +0.75(+0.80%) |
Dec 22, 2023 | 94.13 | 94.56 | 93.76 | 94.13 | 58,885 | +0.42(+0.45%) |
Dec 21, 2023 | 93.34 | 93.80 | 92.90 | 93.71 | 56,887 | +1.19(+1.29%) |
Dec 20, 2023 | 93.87 | 94.48 | 92.50 | 92.52 | 107,069 | -1.48(-1.57%) |
Dec 19, 2023 | 93.32 | 94.06 | 93.11 | 94.00 | 41,724 | +1.25(+1.35%) |
Dec 18, 2023 | 93.21 | 93.21 | 92.64 | 92.74 | 67,621 | +0.09(+0.10%) |
Dec 15, 2023 | 93.60 | 93.60 | 92.42 | 92.65 | 115,651 | -0.91(-0.97%) |
Dec 14, 2023 | 92.49 | 93.78 | 92.49 | 93.56 | 82,176 | +2.20(+2.41%) |
Dec 13, 2023 | 89.05 | 91.36 | 88.68 | 91.36 | 74,157 | +2.28(+2.56%) |
Dec 12, 2023 | 89.16 | 89.42 | 88.74 | 89.08 | 58,975 | -0.13(-0.15%) |
Dec 11, 2023 | 88.72 | 89.34 | 88.58 | 89.21 | 50,252 | +0.48(+0.54%) |
Dec 08, 2023 | 88.35 | 89.11 | 88.20 | 88.73 | 53,602 | +0.39(+0.44%) |
Dec 07, 2023 | 87.97 | 88.40 | 87.80 | 88.34 | 78,413 | +0.49(+0.56%) |
Dec 06, 2023 | 88.65 | 89.33 | 87.85 | 87.85 | 165,422 | -0.19(-0.21%) |
Dec 05, 2023 | 88.83 | 88.83 | 87.88 | 88.04 | 96,153 | -1.14(-1.28%) |
Dec 04, 2023 | 88.13 | 89.27 | 88.13 | 89.19 | 72,416 | +0.73(+0.82%) |
Dec 01, 2023 | 86.30 | 88.54 | 86.03 | 88.46 | 85,533 | +2.02(+2.34%) |
Nov 30, 2023 | 86.08 | 86.51 | 85.74 | 86.44 | 63,198 | +0.52(+0.60%) |
Nov 29, 2023 | 86.21 | 86.79 | 85.80 | 85.92 | 278,825 | +0.31(+0.36%) |
Nov 28, 2023 | 85.99 | 86.25 | 85.48 | 85.62 | 55,453 | -0.56(-0.65%) |
Nov 27, 2023 | 85.85 | 86.32 | 85.61 | 86.17 | 60,770 | -0.18(-0.21%) |
Nov 24, 2023 | 85.79 | 86.38 | 85.79 | 86.35 | 51,598 | +0.46(+0.53%) |
Nov 22, 2023 | 85.76 | 86.22 | 85.57 | 85.89 | 162,500 | +0.49(+0.57%) |
Nov 21, 2023 | 85.61 | 85.66 | 85.37 | 85.41 | 61,904 | -0.37(-0.44%) |
Nov 20, 2023 | 85.47 | 85.97 | 85.05 | 85.78 | 79,556 | +0.35(+0.41%) |
Nov 17, 2023 | 85.31 | 85.59 | 85.24 | 85.43 | 130,407 | +0.65(+0.76%) |
Nov 16, 2023 | 85.42 | 85.65 | 84.49 | 84.78 | 72,153 | -0.87(-1.01%) |
Nov 15, 2023 | 85.45 | 86.47 | 85.35 | 85.65 | 151,675 | +0.44(+0.51%) |
Nov 14, 2023 | 83.72 | 85.40 | 83.72 | 85.21 | 58,795 | +3.15(+3.83%) |
Nov 13, 2023 | 81.83 | 82.28 | 81.64 | 82.06 | 36,608 | -0.07(-0.08%) |
Nov 10, 2023 | 81.62 | 82.19 | 81.12 | 82.13 | 57,357 | +0.98(+1.20%) |
Nov 09, 2023 | 82.40 | 82.40 | 81.05 | 81.16 | 61,197 | -0.91(-1.10%) |
Nov 08, 2023 | 82.44 | 82.75 | 81.92 | 82.06 | 39,680 | -0.33(-0.40%) |
Nov 07, 2023 | 82.49 | 82.61 | 81.98 | 82.39 | 37,801 | -0.28(-0.34%) |
Nov 06, 2023 | 83.46 | 83.53 | 82.34 | 82.67 | 46,156 | -0.79(-0.94%) |
Nov 03, 2023 | 82.86 | 83.85 | 82.86 | 83.46 | 40,514 | +1.62(+1.98%) |
Nov 02, 2023 | 81.09 | 81.85 | 80.97 | 81.83 | 50,890 | +1.72(+2.15%) |
Nov 01, 2023 | 79.56 | 80.13 | 79.07 | 80.11 | 54,759 | +0.50(+0.63%) |
Oct 31, 2023 | 79.15 | 79.76 | 79.00 | 79.61 | 49,300 | +0.68(+0.86%) |
Oct 30, 2023 | 78.97 | 79.14 | 78.29 | 78.94 | 41,724 | +0.67(+0.85%) |
Oct 27, 2023 | 79.58 | 79.58 | 78.17 | 78.27 | 60,261 | -1.10(-1.39%) |
Oct 26, 2023 | 79.14 | 79.88 | 79.00 | 79.37 | 80,233 | +0.39(+0.49%) |
Oct 25, 2023 | 79.69 | 79.88 | 78.93 | 78.99 | 61,513 | -1.20(-1.50%) |
Oct 24, 2023 | 80.12 | 80.62 | 79.86 | 80.19 | 76,196 | +0.44(+0.55%) |
Oct 23, 2023 | 80.04 | 80.69 | 79.70 | 79.75 | 68,493 | -0.76(-0.94%) |
Oct 20, 2023 | 81.36 | 81.57 | 80.51 | 80.51 | 59,802 | -0.89(-1.09%) |
Oct 19, 2023 | 82.35 | 82.95 | 81.27 | 81.40 | 35,305 | -1.26(-1.53%) |
Oct 18, 2023 | 83.80 | 83.80 | 82.60 | 82.66 | 38,182 | -1.86(-2.20%) |
Oct 17, 2023 | 83.00 | 85.03 | 83.00 | 84.52 | 31,525 | +1.06(+1.28%) |
Oct 16, 2023 | 82.72 | 83.64 | 82.60 | 83.46 | 54,743 | +1.28(+1.56%) |
Oct 13, 2023 | 82.86 | 83.00 | 82.01 | 82.17 | 29,253 | -0.46(-0.55%) |
Oct 12, 2023 | 84.38 | 84.38 | 82.20 | 82.63 | 55,808 | -1.67(-1.98%) |
Oct 11, 2023 | 84.20 | 84.62 | 83.66 | 84.30 | 35,911 | +0.31(+0.37%) |
Oct 10, 2023 | 83.41 | 84.54 | 83.41 | 83.99 | 52,686 | +0.81(+0.97%) |
Oct 09, 2023 | 82.24 | 83.47 | 82.17 | 83.19 | 37,460 | +0.56(+0.67%) |
Oct 06, 2023 | 81.40 | 83.05 | 81.32 | 82.63 | 71,428 | +0.65(+0.79%) |
Oct 05, 2023 | 81.90 | 82.21 | 81.47 | 81.98 | 24,640 | -0.11(-0.13%) |
Oct 04, 2023 | 81.76 | 82.14 | 81.03 | 82.09 | 60,205 | +0.41(+0.50%) |
Oct 03, 2023 | 82.61 | 82.83 | 81.35 | 81.68 | 76,860 | -1.36(-1.64%) |
Oct 02, 2023 | 83.87 | 84.09 | 82.68 | 83.05 | 33,151 | -1.08(-1.29%) |
Sep 29, 2023 | 85.05 | 85.15 | 84.01 | 84.13 | 34,483 | -0.31(-0.37%) |
Sep 28, 2023 | 83.52 | 84.75 | 83.52 | 84.44 | 21,019 | +0.87(+1.04%) |
Sep 27, 2023 | 83.55 | 83.87 | 83.09 | 83.58 | 32,732 | +0.56(+0.67%) |
Sep 26, 2023 | 83.88 | 84.10 | 83.02 | 83.02 | 35,820 | -1.39(-1.65%) |
Sep 25, 2023 | 83.46 | 84.41 | 84.17 | 84.41 | 43,862 | +0.55(+0.65%) |
Sep 22, 2023 | 84.24 | 84.40 | 83.83 | 83.86 | 32,446 | -0.13(-0.15%) |
Sep 21, 2023 | 84.89 | 85.00 | 83.96 | 83.99 | 32,423 | -1.50(-1.75%) |
Sep 20, 2023 | 86.27 | 86.77 | 85.49 | 85.49 | 19,188 | -0.49(-0.57%) |
Sep 19, 2023 | 86.28 | 86.43 | 85.70 | 85.98 | 17,275 | -0.21(-0.24%) |
Sep 18, 2023 | 86.40 | 86.55 | 86.12 | 86.19 | 18,426 | -0.07(-0.08%) |
Sep 15, 2023 | 86.99 | 86.99 | 86.06 | 86.25 | 21,905 | -0.97(-1.11%) |
Sep 14, 2023 | 86.71 | 87.25 | 86.71 | 87.23 | 19,298 | +1.08(+1.26%) |
Sep 13, 2023 | 86.76 | 86.76 | 85.80 | 86.15 | 39,097 | -0.47(-0.54%) |
Sep 12, 2023 | 86.42 | 86.98 | 86.42 | 86.61 | 37,845 | +0.00(+0.00%) |
Sep 11, 2023 | 86.88 | 87.14 | 86.49 | 86.61 | 76,817 | +0.13(+0.15%) |
Sep 08, 2023 | 86.60 | 86.79 | 86.37 | 86.48 | 21,694 | -0.09(-0.10%) |
Sep 07, 2023 | 86.96 | 87.02 | 86.30 | 86.57 | 31,741 | -0.73(-0.84%) |
Sep 06, 2023 | 87.57 | 88.03 | 86.95 | 87.31 | 35,212 | -0.32(-0.36%) |
Sep 05, 2023 | 89.13 | 89.13 | 87.57 | 87.62 | 44,472 | -2.05(-2.29%) |
Sep 01, 2023 | 89.40 | 89.83 | 89.28 | 89.68 | 34,694 | +0.92(+1.04%) |
Aug 31, 2023 | 88.95 | 89.24 | 88.74 | 88.76 | 54,706 | -0.01(-0.01%) |
Aug 30, 2023 | 88.50 | 89.06 | 88.41 | 88.77 | 47,424 | +0.17(+0.19%) |
Aug 29, 2023 | 87.26 | 88.60 | 87.06 | 88.60 | 94,062 | +1.29(+1.48%) |
Aug 28, 2023 | 87.03 | 87.82 | 87.03 | 87.31 | 130,478 | +0.70(+0.81%) |
Aug 25, 2023 | 86.59 | 86.89 | 85.70 | 86.60 | 30,412 | +0.36(+0.41%) |
Aug 24, 2023 | 86.99 | 87.61 | 86.25 | 86.25 | 42,595 | -0.95(-1.09%) |
Aug 23, 2023 | 86.28 | 87.20 | 86.06 | 87.20 | 29,313 | +0.95(+1.10%) |
Aug 22, 2023 | 86.72 | 86.84 | 86.11 | 86.25 | 24,918 | -0.40(-0.46%) |
Aug 21, 2023 | 86.64 | 86.90 | 86.00 | 86.64 | 38,609 | +0.12(+0.14%) |
Aug 18, 2023 | 85.65 | 86.68 | 85.58 | 86.52 | 47,141 | +0.22(+0.26%) |
Aug 17, 2023 | 87.63 | 87.75 | 86.25 | 86.29 | 99,023 | -1.12(-1.28%) |
Aug 16, 2023 | 88.02 | 88.48 | 87.38 | 87.42 | 24,864 | -0.73(-0.83%) |
Aug 15, 2023 | 89.00 | 89.00 | 88.13 | 88.15 | 27,800 | -1.23(-1.38%) |
Aug 14, 2023 | 88.91 | 89.38 | 88.55 | 89.38 | 49,211 | +0.18(+0.20%) |
Aug 11, 2023 | 88.86 | 89.50 | 88.86 | 89.20 | 38,549 | -0.06(-0.07%) |
Aug 10, 2023 | 89.83 | 90.25 | 89.09 | 89.26 | 32,543 | -0.10(-0.11%) |
Aug 09, 2023 | 89.82 | 89.91 | 89.13 | 89.36 | 139,945 | -0.44(-0.49%) |
Aug 08, 2023 | 89.69 | 89.91 | 88.98 | 89.80 | 32,574 | -0.80(-0.89%) |
Aug 07, 2023 | 90.25 | 90.66 | 90.02 | 90.60 | 38,114 | +0.73(+0.82%) |
Aug 04, 2023 | 90.19 | 90.83 | 89.81 | 89.87 | 26,509 | -0.09(-0.10%) |
Aug 03, 2023 | 89.86 | 90.28 | 89.33 | 89.96 | 37,898 | -0.33(-0.36%) |
Aug 02, 2023 | 90.42 | 90.62 | 89.94 | 90.28 | 30,867 | -1.00(-1.10%) |
Aug 01, 2023 | 91.11 | 91.37 | 90.70 | 91.29 | 44,330 | -0.17(-0.18%) |
Jul 31, 2023 | 91.39 | 91.65 | 91.10 | 91.45 | 56,056 | +0.34(+0.37%) |
Jul 28, 2023 | 91.10 | 91.31 | 90.70 | 91.12 | 104,182 | +0.82(+0.91%) |
Jul 27, 2023 | 91.92 | 91.92 | 90.15 | 90.29 | 35,041 | -1.13(-1.24%) |
Jul 26, 2023 | 90.91 | 91.69 | 90.91 | 91.43 | 30,174 | +0.50(+0.55%) |
Jul 25, 2023 | 90.59 | 91.36 | 90.55 | 90.93 | 30,124 | +0.16(+0.17%) |
Jul 24, 2023 | 90.74 | 91.30 | 90.60 | 90.77 | 25,534 | +0.11(+0.12%) |
Jul 21, 2023 | 91.47 | 91.47 | 90.60 | 90.66 | 43,008 | -0.29(-0.32%) |
Jul 20, 2023 | 91.49 | 91.49 | 90.61 | 90.95 | 54,752 | -0.41(-0.45%) |
Jul 19, 2023 | 91.30 | 91.54 | 90.99 | 91.36 | 34,555 | +0.34(+0.37%) |
Jul 18, 2023 | 90.24 | 91.10 | 90.20 | 91.02 | 80,615 | +0.79(+0.88%) |
Jul 17, 2023 | 89.60 | 90.42 | 89.31 | 90.22 | 40,846 | +0.63(+0.70%) |
Jul 14, 2023 | 90.43 | 90.43 | 89.25 | 89.60 | 120,131 | -0.90(-1.00%) |
Jul 13, 2023 | 90.32 | 90.56 | 90.10 | 90.50 | 45,272 | +0.54(+0.60%) |
Jul 12, 2023 | 90.32 | 90.47 | 89.88 | 89.97 | 52,230 | +0.68(+0.77%) |
Jul 11, 2023 | 88.56 | 89.43 | 88.45 | 89.28 | 43,499 | +0.95(+1.08%) |
Jul 10, 2023 | 87.16 | 88.35 | 87.16 | 88.33 | 44,455 | +1.05(+1.21%) |
Jul 07, 2023 | 86.55 | 87.91 | 86.55 | 87.28 | 69,686 | +0.85(+0.99%) |
Jul 06, 2023 | 86.55 | 86.62 | 85.66 | 86.42 | 47,001 | -0.96(-1.10%) |
Jul 05, 2023 | 87.90 | 87.90 | 87.26 | 87.39 | 46,333 | -0.80(-0.91%) |
Jul 03, 2023 | 87.62 | 88.33 | 87.62 | 88.19 | 29,916 | +0.31(+0.35%) |
Jun 30, 2023 | 87.88 | 88.20 | 87.62 | 87.88 | 20,200 | +0.61(+0.70%) |
Jun 29, 2023 | 86.30 | 87.31 | 86.30 | 87.27 | 31,929 | +1.04(+1.20%) |
Jun 28, 2023 | 86.19 | 86.23 | 85.73 | 86.23 | 36,190 | -0.02(-0.02%) |
Jun 27, 2023 | 84.99 | 86.37 | 84.84 | 86.25 | 23,708 | +1.40(+1.66%) |
Jun 26, 2023 | 84.28 | 85.30 | 84.28 | 84.84 | 26,397 | +0.62(+0.74%) |
Jun 23, 2023 | 84.37 | 84.78 | 84.15 | 84.22 | 29,410 | -0.95(-1.11%) |
Jun 22, 2023 | 85.39 | 85.39 | 84.83 | 85.17 | 37,378 | -0.51(-0.60%) |
Jun 21, 2023 | 85.42 | 85.99 | 85.18 | 85.68 | 144,635 | -0.11(-0.13%) |
Jun 20, 2023 | 86.13 | 86.13 | 85.40 | 85.79 | 48,633 | -0.61(-0.71%) |
Jun 16, 2023 | 86.98 | 87.14 | 86.10 | 86.41 | 25,536 | -0.33(-0.38%) |
Jun 15, 2023 | 85.64 | 86.73 | 85.63 | 86.73 | 31,528 | +0.82(+0.96%) |
Jun 14, 2023 | 86.53 | 87.05 | 85.37 | 85.91 | 59,281 | -0.50(-0.58%) |
Jun 13, 2023 | 85.89 | 86.72 | 85.68 | 86.42 | 54,044 | +0.94(+1.10%) |
Jun 12, 2023 | 85.22 | 85.63 | 85.01 | 85.48 | 56,544 | +0.44(+0.51%) |
Jun 09, 2023 | 85.66 | 85.66 | 84.83 | 85.04 | 41,296 | -0.50(-0.59%) |
Jun 08, 2023 | 85.73 | 85.73 | 85.12 | 85.55 | 34,004 | -0.41(-0.47%) |
Jun 07, 2023 | 85.06 | 86.06 | 84.89 | 85.95 | 26,333 | +1.29(+1.52%) |
Jun 06, 2023 | 82.80 | 84.81 | 82.80 | 84.67 | 52,342 | +1.76(+2.12%) |
Jun 05, 2023 | 83.31 | 83.63 | 82.48 | 82.91 | 39,693 | -0.96(-1.14%) |
Jun 02, 2023 | 82.19 | 83.86 | 82.19 | 83.86 | 65,505 | +2.73(+3.37%) |
Jun 01, 2023 | 80.59 | 81.30 | 80.20 | 81.13 | 51,105 | +0.64(+0.80%) |
May 31, 2023 | 81.28 | 81.28 | 80.04 | 80.49 | 22,936 | -1.15(-1.41%) |
May 30, 2023 | 82.03 | 82.28 | 81.30 | 81.64 | 42,268 | -0.09(-0.11%) |
May 26, 2023 | 81.01 | 81.78 | 80.86 | 81.73 | 120,416 | +0.87(+1.08%) |
May 25, 2023 | 80.92 | 81.09 | 80.28 | 80.86 | 20,840 | -0.08(-0.10%) |
May 24, 2023 | 81.44 | 81.44 | 80.67 | 80.94 | 36,841 | -0.72(-0.88%) |
May 23, 2023 | 82.19 | 82.87 | 81.66 | 81.66 | 48,143 | -0.82(-1.00%) |
May 22, 2023 | 82.33 | 82.83 | 82.05 | 82.48 | 54,278 | +0.42(+0.51%) |
May 19, 2023 | 83.28 | 83.28 | 81.88 | 82.06 | 25,970 | -0.74(-0.90%) |
May 18, 2023 | 82.11 | 82.95 | 81.86 | 82.81 | 48,198 | +0.62(+0.76%) |
May 17, 2023 | 81.17 | 82.25 | 80.86 | 82.18 | 27,791 | +1.48(+1.84%) |
May 16, 2023 | 81.66 | 81.66 | 80.70 | 80.70 | 77,625 | -1.21(-1.47%) |
May 15, 2023 | 81.60 | 82.17 | 81.25 | 81.91 | 24,278 | +0.66(+0.81%) |
May 12, 2023 | 81.67 | 81.67 | 80.76 | 81.24 | 42,359 | -0.04(-0.05%) |
May 11, 2023 | 81.45 | 81.48 | 80.95 | 81.28 | 15,494 | -0.50(-0.62%) |
May 10, 2023 | 82.64 | 82.64 | 81.07 | 81.79 | 25,916 | +0.12(+0.15%) |
May 09, 2023 | 81.47 | 81.91 | 81.30 | 81.67 | 34,829 | -0.27(-0.33%) |
May 08, 2023 | 82.59 | 82.69 | 81.70 | 81.94 | 95,733 | -0.20(-0.25%) |
May 05, 2023 | 81.67 | 82.40 | 81.60 | 82.14 | 68,785 | +1.63(+2.03%) |
May 04, 2023 | 81.20 | 81.38 | 80.10 | 80.51 | 81,499 | -1.37(-1.67%) |
May 03, 2023 | 82.25 | 83.35 | 81.84 | 81.88 | 41,815 | -0.06(-0.07%) |
May 02, 2023 | 82.80 | 82.80 | 80.90 | 81.94 | 47,732 | -1.17(-1.40%) |
May 01, 2023 | 83.00 | 83.75 | 83.00 | 83.10 | 43,933 | -0.06(-0.07%) |
Apr 28, 2023 | 82.24 | 83.22 | 82.24 | 83.16 | 28,119 | +0.83(+1.01%) |
Apr 27, 2023 | 81.29 | 82.41 | 81.05 | 82.33 | 31,420 | +1.28(+1.57%) |
Apr 26, 2023 | 81.60 | 81.92 | 80.97 | 81.06 | 47,883 | -0.72(-0.88%) |
Apr 25, 2023 | 82.86 | 82.99 | 81.78 | 81.78 | 91,642 | -1.61(-1.93%) |
Apr 24, 2023 | 83.28 | 83.76 | 83.05 | 83.39 | 41,100 | -0.01(-0.01%) |
Apr 21, 2023 | 83.53 | 83.53 | 82.83 | 83.40 | 31,392 | -0.07(-0.08%) |
Apr 20, 2023 | 83.10 | 83.78 | 83.10 | 83.47 | 21,535 | -0.24(-0.28%) |
Apr 19, 2023 | 83.16 | 83.88 | 83.14 | 83.71 | 24,500 | +0.16(+0.19%) |
Apr 18, 2023 | 84.09 | 84.09 | 83.19 | 83.55 | 25,503 | -0.15(-0.18%) |
Apr 17, 2023 | 83.30 | 83.70 | 83.09 | 83.70 | 13,348 | +0.62(+0.74%) |
Apr 14, 2023 | 83.68 | 84.07 | 82.66 | 83.08 | 27,535 | -0.46(-0.56%) |
Apr 13, 2023 | 83.27 | 83.69 | 82.74 | 83.55 | 194,792 | +0.63(+0.76%) |
Apr 12, 2023 | 84.08 | 84.08 | 82.88 | 82.92 | 23,598 | -0.52(-0.63%) |
Apr 11, 2023 | 82.96 | 83.73 | 82.96 | 83.44 | 27,943 | +0.75(+0.91%) |
Apr 10, 2023 | 81.25 | 82.69 | 81.25 | 82.69 | 26,605 | +1.04(+1.27%) |
Apr 06, 2023 | 81.81 | 81.88 | 81.29 | 81.65 | 30,233 | -0.16(-0.19%) |
Apr 05, 2023 | 82.10 | 82.10 | 81.33 | 81.81 | 20,351 | -0.56(-0.68%) |
Apr 04, 2023 | 84.08 | 84.08 | 81.94 | 82.37 | 47,997 | -1.38(-1.64%) |
Apr 03, 2023 | 83.81 | 84.14 | 83.11 | 83.75 | 34,153 | -0.02(-0.02%) |
Mar 31, 2023 | 82.77 | 83.82 | 82.77 | 83.77 | 40,299 | +1.38(+1.68%) |
Mar 30, 2023 | 82.71 | 83.02 | 82.17 | 82.38 | 34,628 | +0.30(+0.36%) |
Mar 29, 2023 | 82.04 | 82.15 | 81.50 | 82.08 | 38,840 | +0.94(+1.16%) |
Mar 28, 2023 | 80.78 | 81.39 | 80.72 | 81.14 | 25,622 | +0.21(+0.26%) |
Mar 27, 2023 | 80.97 | 81.29 | 80.49 | 80.94 | 38,312 | +0.76(+0.95%) |
Mar 24, 2023 | 78.84 | 80.18 | 78.46 | 80.17 | 24,503 | +0.54(+0.68%) |
Mar 23, 2023 | 80.34 | 81.30 | 79.04 | 79.63 | 24,059 | -0.24(-0.30%) |
Mar 22, 2023 | 82.04 | 82.11 | 79.86 | 79.87 | 109,640 | -2.13(-2.60%) |
Mar 21, 2023 | 81.80 | 82.33 | 81.64 | 82.00 | 33,736 | +1.52(+1.89%) |
Mar 20, 2023 | 79.68 | 81.07 | 79.68 | 80.48 | 42,238 | +1.29(+1.63%) |
Mar 17, 2023 | 80.32 | 80.40 | 78.92 | 79.19 | 49,214 | -1.80(-2.22%) |
Mar 16, 2023 | 79.23 | 81.18 | 78.83 | 80.99 | 201,437 | +1.10(+1.37%) |
Mar 15, 2023 | 79.74 | 80.09 | 78.75 | 79.89 | 40,990 | -1.86(-2.28%) |
Mar 14, 2023 | 82.30 | 82.64 | 80.91 | 81.76 | 26,788 | +1.62(+2.02%) |
Mar 13, 2023 | 80.30 | 81.13 | 79.27 | 80.14 | 90,549 | -1.58(-1.93%) |
Mar 10, 2023 | 83.97 | 83.97 | 81.07 | 81.72 | 64,401 | -2.36(-2.81%) |
Mar 09, 2023 | 86.41 | 86.41 | 84.07 | 84.08 | 35,298 | -2.07(-2.40%) |
Mar 08, 2023 | 86.33 | 86.45 | 85.68 | 86.15 | 34,854 | +0.05(+0.06%) |
Mar 07, 2023 | 87.11 | 87.32 | 85.95 | 86.10 | 37,402 | -1.04(-1.19%) |
Mar 06, 2023 | 88.25 | 88.25 | 87.05 | 87.13 | 170,095 | -1.04(-1.18%) |
Mar 03, 2023 | 87.77 | 88.22 | 87.08 | 88.17 | 64,111 | +0.94(+1.07%) |
Mar 02, 2023 | 86.13 | 87.24 | 85.98 | 87.24 | 68,940 | +0.42(+0.48%) |
Mar 01, 2023 | 86.34 | 86.98 | 86.33 | 86.82 | 45,603 | +0.20(+0.23%) |
Feb 28, 2023 | 86.89 | 87.33 | 86.62 | 86.62 | 30,287 | -0.12(-0.14%) |
Feb 27, 2023 | 87.13 | 87.34 | 86.55 | 86.74 | 24,786 | +0.17(+0.19%) |
Feb 24, 2023 | 86.34 | 86.72 | 85.71 | 86.58 | 37,065 | -0.47(-0.54%) |
Feb 23, 2023 | 87.20 | 87.55 | 86.33 | 87.05 | 26,225 | +0.38(+0.44%) |
Feb 22, 2023 | 86.63 | 87.29 | 86.48 | 86.67 | 81,071 | +0.07(+0.08%) |
Feb 21, 2023 | 87.73 | 87.98 | 86.47 | 86.61 | 478,126 | -2.11(-2.38%) |
Feb 17, 2023 | 88.49 | 88.80 | 88.15 | 88.72 | 119,882 | -0.18(-0.21%) |
Feb 16, 2023 | 88.39 | 89.79 | 88.39 | 88.90 | 113,835 | -0.59(-0.66%) |
Feb 15, 2023 | 88.22 | 89.49 | 88.21 | 89.49 | 67,677 | +0.60(+0.68%) |
Feb 14, 2023 | 88.56 | 89.38 | 88.00 | 88.89 | 150,664 | +0.07(+0.08%) |
Feb 13, 2023 | 87.81 | 88.85 | 87.65 | 88.82 | 64,054 | +1.04(+1.18%) |
Feb 10, 2023 | 87.42 | 87.83 | 87.22 | 87.78 | 30,384 | +0.18(+0.20%) |
Feb 09, 2023 | 89.47 | 89.47 | 87.42 | 87.60 | 38,628 | -1.07(-1.21%) |
Feb 08, 2023 | 89.33 | 89.46 | 88.58 | 88.68 | 39,615 | -1.07(-1.19%) |
Feb 07, 2023 | 89.00 | 89.85 | 88.18 | 89.74 | 92,163 | +0.70(+0.78%) |
Feb 06, 2023 | 89.65 | 89.78 | 88.80 | 89.05 | 48,177 | -1.07(-1.18%) |
Feb 03, 2023 | 89.90 | 90.75 | 89.75 | 90.11 | 111,977 | -0.54(-0.60%) |
Feb 02, 2023 | 90.34 | 91.08 | 89.90 | 90.66 | 99,620 | +1.06(+1.18%) |