Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 91.13 | 91.31 | 89.84 | 91.03 | 2,850,313 | -0.03(-0.03%) |
Oct 30, 2023 | 89.33 | 91.61 | 89.15 | 91.06 | 4,126,703 | +2.73(+3.09%) |
Oct 27, 2023 | 90.68 | 90.68 | 87.33 | 88.33 | 3,416,435 | -1.86(-2.07%) |
Oct 26, 2023 | 89.86 | 92.05 | 89.48 | 90.20 | 3,075,616 | +0.38(+0.42%) |
Oct 25, 2023 | 92.50 | 92.54 | 89.54 | 89.82 | 3,589,131 | -3.19(-3.43%) |
Oct 24, 2023 | 91.56 | 93.22 | 90.97 | 93.00 | 3,653,971 | +2.37(+2.62%) |
Oct 23, 2023 | 92.15 | 92.68 | 90.20 | 90.63 | 5,134,104 | -1.64(-1.78%) |
Oct 20, 2023 | 91.05 | 92.74 | 90.18 | 92.27 | 5,991,319 | +0.20(+0.21%) |
Oct 19, 2023 | 95.12 | 96.41 | 92.01 | 92.07 | 10,336,933 | -7.90(-7.90%) |
Oct 18, 2023 | 101.75 | 101.79 | 99.30 | 99.97 | 5,331,326 | -2.96(-2.88%) |
Oct 17, 2023 | 101.04 | 103.77 | 100.88 | 102.93 | 2,986,218 | +0.77(+0.76%) |
Oct 16, 2023 | 102.61 | 103.94 | 101.33 | 102.16 | 3,810,630 | +0.72(+0.71%) |
Oct 13, 2023 | 102.72 | 102.96 | 100.00 | 101.44 | 3,551,356 | -1.04(-1.01%) |
Oct 12, 2023 | 105.11 | 105.15 | 101.73 | 102.47 | 2,787,606 | -2.35(-2.25%) |
Oct 11, 2023 | 103.67 | 104.91 | 102.98 | 104.83 | 2,499,585 | +1.93(+1.88%) |
Oct 10, 2023 | 102.72 | 104.35 | 102.61 | 102.89 | 2,895,599 | +0.47(+0.46%) |
Oct 09, 2023 | 100.89 | 102.92 | 100.70 | 102.42 | 2,408,996 | -0.31(-0.30%) |
Oct 06, 2023 | 100.40 | 103.55 | 99.58 | 102.73 | 3,335,437 | +0.92(+0.90%) |
Oct 05, 2023 | 101.40 | 102.06 | 100.34 | 101.82 | 3,326,341 | -0.05(-0.05%) |
Oct 04, 2023 | 101.13 | 102.26 | 100.08 | 101.86 | 3,408,555 | +1.00(+0.99%) |
Oct 03, 2023 | 103.45 | 103.81 | 100.11 | 100.87 | 4,642,613 | -3.85(-3.68%) |
Oct 02, 2023 | 104.19 | 105.65 | 103.83 | 104.72 | 2,893,130 | +0.02(+0.02%) |
Sep 29, 2023 | 106.62 | 107.27 | 104.36 | 104.70 | 5,236,590 | -1.06(-1.01%) |
Sep 28, 2023 | 103.58 | 106.85 | 103.33 | 105.76 | 4,049,918 | +1.64(+1.58%) |
Sep 27, 2023 | 103.88 | 104.82 | 102.68 | 104.12 | 4,451,905 | +0.60(+0.58%) |
Sep 26, 2023 | 106.97 | 107.35 | 102.95 | 103.53 | 5,741,830 | -4.26(-3.95%) |
Sep 25, 2023 | 108.47 | 108.04 | 107.27 | 107.79 | 4,916,243 | -0.86(-0.79%) |
Sep 22, 2023 | 109.01 | 109.64 | 107.90 | 108.65 | 3,589,715 | +0.05(+0.05%) |
Sep 21, 2023 | 110.42 | 110.72 | 108.09 | 108.60 | 5,972,302 | -3.02(-2.71%) |
Sep 20, 2023 | 112.94 | 114.12 | 111.06 | 111.62 | 5,983,051 | -0.88(-0.78%) |
Sep 19, 2023 | 111.52 | 112.89 | 110.99 | 112.50 | 5,759,174 | +0.73(+0.66%) |
Sep 18, 2023 | 110.96 | 112.59 | 110.44 | 111.76 | 8,849,620 | +0.57(+0.51%) |
Sep 15, 2023 | 111.30 | 112.56 | 110.33 | 111.20 | 120,214,840 | +1.06(+0.96%) |
Sep 14, 2023 | 111.28 | 111.31 | 109.51 | 110.14 | 7,015,226 | -0.04(-0.04%) |
Sep 13, 2023 | 110.35 | 111.14 | 109.46 | 110.18 | 6,994,366 | +0.20(+0.19%) |
Sep 12, 2023 | 110.84 | 111.64 | 109.91 | 109.98 | 5,354,743 | -0.94(-0.85%) |
Sep 11, 2023 | 110.44 | 112.34 | 110.37 | 110.91 | 7,419,383 | +0.81(+0.74%) |
Sep 08, 2023 | 107.29 | 110.25 | 107.16 | 110.10 | 11,497,487 | +3.20(+3.00%) |
Sep 07, 2023 | 104.33 | 107.78 | 103.92 | 106.90 | 10,459,605 | +1.46(+1.38%) |
Sep 06, 2023 | 104.75 | 106.40 | 104.63 | 105.44 | 8,172,655 | -0.33(-0.31%) |
Sep 05, 2023 | 105.93 | 106.58 | 104.99 | 105.77 | 17,626,730 | +3.67(+3.59%) |
Sep 01, 2023 | 104.76 | 104.91 | 101.80 | 102.11 | 4,701,163 | -1.84(-1.77%) |
Aug 31, 2023 | 103.10 | 104.60 | 102.83 | 103.95 | 4,077,664 | +1.45(+1.41%) |
Aug 30, 2023 | 102.06 | 102.88 | 101.26 | 102.50 | 2,985,960 | +0.58(+0.57%) |
Aug 29, 2023 | 98.50 | 102.22 | 98.50 | 101.92 | 3,401,126 | +3.34(+3.39%) |
Aug 28, 2023 | 98.08 | 99.26 | 97.93 | 98.58 | 2,304,140 | +1.19(+1.22%) |
Aug 25, 2023 | 97.18 | 97.87 | 96.06 | 97.39 | 1,783,415 | +0.63(+0.65%) |
Aug 24, 2023 | 97.72 | 98.76 | 96.31 | 96.76 | 2,185,664 | -0.66(-0.68%) |
Aug 23, 2023 | 96.42 | 97.60 | 95.78 | 97.43 | 1,838,506 | +1.41(+1.47%) |
Aug 22, 2023 | 96.94 | 97.08 | 95.71 | 96.02 | 2,018,540 | -0.52(-0.54%) |
Aug 21, 2023 | 96.99 | 97.59 | 96.12 | 96.54 | 2,335,976 | +0.07(+0.07%) |
Aug 18, 2023 | 93.52 | 96.86 | 93.01 | 96.47 | 3,135,162 | +1.88(+1.98%) |
Aug 17, 2023 | 94.90 | 95.66 | 93.99 | 94.59 | 1,687,931 | -0.10(-0.10%) |
Aug 16, 2023 | 95.02 | 95.85 | 94.62 | 94.69 | 2,157,384 | -0.56(-0.58%) |
Aug 15, 2023 | 94.77 | 95.60 | 94.30 | 95.25 | 2,062,413 | -0.56(-0.58%) |
Aug 14, 2023 | 95.86 | 96.78 | 95.03 | 95.81 | 4,393,200 | -0.32(-0.34%) |
Aug 11, 2023 | 96.37 | 97.84 | 95.91 | 96.13 | 3,799,710 | -1.79(-1.83%) |
Aug 10, 2023 | 98.75 | 100.03 | 97.13 | 97.92 | 4,418,299 | +0.11(+0.11%) |
Aug 09, 2023 | 101.05 | 101.19 | 97.69 | 97.81 | 4,799,039 | -3.60(-3.55%) |
Aug 08, 2023 | 100.19 | 101.88 | 99.35 | 101.41 | 2,693,408 | -0.16(-0.15%) |
Aug 07, 2023 | 100.84 | 101.81 | 100.65 | 101.56 | 2,142,118 | +1.17(+1.17%) |
Aug 04, 2023 | 100.83 | 102.10 | 99.90 | 100.39 | 3,041,420 | +0.12(+0.12%) |
Aug 03, 2023 | 99.55 | 100.61 | 98.64 | 100.27 | 4,776,059 | -0.27(-0.27%) |
Aug 02, 2023 | 101.44 | 102.09 | 100.20 | 100.55 | 3,698,251 | -3.12(-3.01%) |
Aug 01, 2023 | 102.02 | 104.15 | 101.74 | 103.66 | 4,341,528 | +1.26(+1.23%) |
Jul 31, 2023 | 102.59 | 102.88 | 101.69 | 102.40 | 2,694,136 | -0.25(-0.25%) |
Jul 28, 2023 | 101.12 | 103.18 | 101.09 | 102.66 | 3,789,000 | +2.50(+2.50%) |
Jul 27, 2023 | 102.22 | 103.37 | 100.03 | 100.16 | 3,493,857 | -1.39(-1.37%) |
Jul 26, 2023 | 100.81 | 102.18 | 99.75 | 101.54 | 3,700,663 | +0.30(+0.30%) |
Jul 25, 2023 | 101.82 | 102.53 | 101.18 | 101.24 | 2,629,510 | -0.71(-0.69%) |
Jul 24, 2023 | 102.06 | 103.11 | 101.10 | 101.95 | 3,120,471 | +0.23(+0.23%) |
Jul 21, 2023 | 104.03 | 104.43 | 101.22 | 101.72 | 4,630,976 | -2.54(-2.44%) |
Jul 20, 2023 | 101.63 | 105.20 | 101.39 | 104.26 | 6,751,432 | -0.64(-0.61%) |
Jul 19, 2023 | 102.06 | 105.48 | 102.01 | 104.90 | 6,586,850 | +1.25(+1.21%) |
Jul 18, 2023 | 100.83 | 104.19 | 100.66 | 103.65 | 6,721,808 | +2.42(+2.39%) |
Jul 17, 2023 | 101.47 | 103.61 | 100.35 | 101.23 | 6,926,587 | +0.35(+0.35%) |
Jul 14, 2023 | 100.37 | 101.69 | 100.11 | 100.88 | 8,229,544 | +1.25(+1.26%) |
Jul 13, 2023 | 96.19 | 99.65 | 96.11 | 99.63 | 5,444,310 | +4.42(+4.64%) |
Jul 12, 2023 | 96.59 | 97.40 | 94.91 | 95.21 | 5,190,371 | -0.28(-0.29%) |
Jul 11, 2023 | 90.96 | 95.87 | 90.71 | 95.49 | 8,136,607 | +4.95(+5.46%) |
Jul 10, 2023 | 88.80 | 91.13 | 88.80 | 90.54 | 2,046,451 | +1.42(+1.59%) |
Jul 07, 2023 | 88.45 | 90.07 | 88.37 | 89.13 | 1,982,363 | -0.11(-0.12%) |
Jul 06, 2023 | 88.53 | 89.34 | 86.76 | 89.24 | 3,452,616 | -0.86(-0.96%) |
Jul 05, 2023 | 91.15 | 91.28 | 89.60 | 90.10 | 2,597,655 | -1.79(-1.95%) |
Jul 03, 2023 | 90.39 | 92.45 | 90.26 | 91.89 | 2,037,155 | +1.74(+1.93%) |
Jun 30, 2023 | 90.40 | 91.30 | 90.15 | 90.16 | 3,653,164 | +0.16(+0.17%) |
Jun 29, 2023 | 88.77 | 90.14 | 88.53 | 90.00 | 2,847,550 | +1.47(+1.67%) |
Jun 28, 2023 | 88.19 | 88.74 | 87.45 | 88.53 | 2,268,819 | -0.04(-0.04%) |
Jun 27, 2023 | 87.11 | 89.25 | 86.09 | 88.57 | 3,116,978 | +2.47(+2.87%) |
Jun 26, 2023 | 84.94 | 88.61 | 84.94 | 86.09 | 2,128,942 | +0.91(+1.07%) |
Jun 23, 2023 | 85.37 | 86.26 | 85.05 | 85.18 | 2,960,593 | -1.26(-1.46%) |
Jun 22, 2023 | 85.96 | 86.71 | 84.76 | 86.44 | 2,417,642 | +0.01(+0.01%) |
Jun 21, 2023 | 87.63 | 87.80 | 86.39 | 86.43 | 2,231,086 | -1.44(-1.64%) |
Jun 20, 2023 | 87.49 | 88.15 | 86.40 | 87.88 | 2,948,617 | -0.49(-0.56%) |
Jun 16, 2023 | 89.96 | 89.99 | 88.26 | 88.37 | 5,829,497 | -1.47(-1.64%) |
Jun 15, 2023 | 87.28 | 90.35 | 87.26 | 89.85 | 3,319,109 | +2.29(+2.61%) |
Jun 14, 2023 | 88.25 | 89.23 | 86.83 | 87.56 | 3,118,061 | -0.37(-0.42%) |
Jun 13, 2023 | 87.38 | 89.10 | 86.97 | 87.93 | 3,127,439 | +0.76(+0.87%) |
Jun 12, 2023 | 86.00 | 87.27 | 85.17 | 87.17 | 2,986,717 | +1.65(+1.93%) |
Jun 09, 2023 | 86.16 | 86.72 | 84.96 | 85.52 | 2,627,983 | -0.46(-0.53%) |
Jun 08, 2023 | 84.35 | 86.11 | 83.56 | 85.98 | 3,056,101 | +1.32(+1.56%) |
Jun 07, 2023 | 85.24 | 85.66 | 84.25 | 84.66 | 2,966,335 | -0.10(-0.11%) |
Jun 06, 2023 | 82.94 | 85.09 | 82.53 | 84.76 | 3,896,030 | +1.82(+2.20%) |
Jun 05, 2023 | 82.58 | 84.07 | 80.91 | 82.93 | 6,755,241 | -3.37(-3.91%) |
Jun 02, 2023 | 86.06 | 88.33 | 85.77 | 86.31 | 8,284,692 | +1.80(+2.13%) |
Jun 01, 2023 | 83.47 | 85.32 | 81.56 | 84.50 | 4,799,027 | +1.45(+1.75%) |
May 31, 2023 | 83.28 | 83.89 | 80.04 | 83.05 | 14,150,107 | -0.74(-0.88%) |
May 30, 2023 | 83.96 | 84.30 | 82.50 | 83.79 | 3,780,793 | +0.68(+0.82%) |
May 26, 2023 | 80.78 | 83.46 | 80.37 | 83.11 | 3,252,424 | +2.10(+2.60%) |
May 25, 2023 | 81.17 | 81.64 | 79.46 | 81.00 | 2,802,683 | +0.36(+0.44%) |
May 24, 2023 | 80.40 | 81.05 | 78.61 | 80.64 | 2,673,517 | -0.55(-0.68%) |
May 23, 2023 | 82.02 | 83.21 | 80.81 | 81.20 | 2,875,919 | -1.24(-1.51%) |
May 22, 2023 | 79.96 | 82.75 | 79.71 | 82.44 | 3,283,275 | +1.87(+2.32%) |
May 19, 2023 | 81.57 | 81.83 | 79.19 | 80.57 | 3,248,479 | -0.13(-0.16%) |
May 18, 2023 | 81.01 | 81.44 | 79.73 | 80.69 | 3,162,704 | -0.49(-0.61%) |
May 17, 2023 | 78.55 | 82.08 | 78.37 | 81.19 | 3,684,670 | +3.22(+4.13%) |
May 16, 2023 | 80.50 | 80.69 | 77.85 | 77.97 | 3,656,295 | -2.65(-3.28%) |
May 15, 2023 | 80.09 | 80.94 | 79.42 | 80.61 | 2,073,214 | +0.26(+0.33%) |
May 12, 2023 | 81.04 | 81.60 | 79.73 | 80.35 | 2,679,674 | -0.41(-0.50%) |
May 11, 2023 | 79.65 | 80.79 | 79.00 | 80.76 | 3,199,827 | +0.68(+0.85%) |
May 10, 2023 | 80.63 | 81.53 | 78.63 | 80.08 | 2,967,641 | +0.92(+1.16%) |
May 09, 2023 | 77.88 | 80.26 | 77.63 | 79.16 | 3,506,582 | +0.45(+0.57%) |
May 08, 2023 | 80.12 | 80.55 | 78.68 | 78.71 | 3,236,772 | -0.96(-1.21%) |
May 05, 2023 | 79.52 | 80.72 | 78.67 | 79.67 | 3,985,871 | +1.41(+1.80%) |
May 04, 2023 | 79.52 | 79.69 | 77.50 | 78.27 | 5,846,072 | -2.25(-2.79%) |
May 03, 2023 | 82.28 | 83.19 | 80.37 | 80.52 | 4,209,141 | -1.58(-1.93%) |
May 02, 2023 | 84.04 | 84.05 | 80.71 | 82.10 | 6,548,519 | -3.97(-4.61%) |
May 01, 2023 | 87.27 | 88.60 | 85.87 | 86.06 | 5,112,969 | -0.56(-0.65%) |
Apr 28, 2023 | 83.50 | 87.63 | 83.48 | 86.63 | 5,143,209 | +2.92(+3.49%) |
Apr 27, 2023 | 82.54 | 83.99 | 82.04 | 83.71 | 3,266,613 | +1.76(+2.15%) |
Apr 26, 2023 | 82.95 | 84.10 | 81.70 | 81.95 | 3,140,492 | -1.08(-1.30%) |
Apr 25, 2023 | 85.15 | 85.15 | 82.71 | 83.03 | 3,905,723 | -2.10(-2.47%) |
Apr 24, 2023 | 85.93 | 86.15 | 84.53 | 85.13 | 3,662,145 | -0.80(-0.93%) |
Apr 21, 2023 | 88.02 | 88.28 | 85.75 | 85.93 | 5,093,510 | -2.39(-2.71%) |
Apr 20, 2023 | 87.84 | 91.17 | 87.22 | 88.32 | 5,943,269 | -0.59(-0.66%) |
Apr 19, 2023 | 86.95 | 89.57 | 86.72 | 88.91 | 6,501,965 | +1.01(+1.15%) |
Apr 18, 2023 | 86.94 | 89.09 | 86.41 | 87.90 | 10,714,457 | +4.10(+4.90%) |
Apr 17, 2023 | 81.74 | 83.81 | 81.13 | 83.79 | 3,801,203 | +1.83(+2.24%) |
Apr 14, 2023 | 80.99 | 82.04 | 80.09 | 81.96 | 2,983,305 | +0.97(+1.20%) |
Apr 13, 2023 | 80.70 | 81.52 | 79.10 | 80.99 | 3,762,835 | +1.63(+2.06%) |
Apr 12, 2023 | 81.28 | 81.72 | 79.19 | 79.36 | 3,635,175 | -0.76(-0.95%) |
Apr 11, 2023 | 78.76 | 81.18 | 78.68 | 80.12 | 3,695,283 | +1.74(+2.22%) |
Apr 10, 2023 | 78.36 | 79.42 | 77.82 | 78.38 | 3,008,747 | -0.58(-0.73%) |
Apr 06, 2023 | 78.04 | 79.29 | 77.87 | 78.95 | 3,121,239 | +0.75(+0.96%) |
Apr 05, 2023 | 77.13 | 78.34 | 76.17 | 78.20 | 4,909,782 | +0.20(+0.26%) |
Apr 04, 2023 | 81.95 | 81.95 | 77.79 | 78.00 | 6,247,998 | -3.61(-4.43%) |
Apr 03, 2023 | 83.21 | 83.66 | 79.61 | 81.61 | 5,671,072 | -2.77(-3.28%) |
Mar 31, 2023 | 83.51 | 84.80 | 82.81 | 84.38 | 3,683,308 | +2.01(+2.44%) |
Mar 30, 2023 | 82.65 | 83.60 | 81.41 | 82.37 | 3,794,906 | +0.55(+0.67%) |
Mar 29, 2023 | 81.65 | 82.15 | 80.46 | 81.83 | 2,855,626 | +1.46(+1.82%) |
Mar 28, 2023 | 80.91 | 81.47 | 79.11 | 80.37 | 3,145,354 | -0.51(-0.63%) |
Mar 27, 2023 | 82.61 | 82.62 | 79.58 | 80.87 | 3,948,668 | +0.24(+0.30%) |
Mar 24, 2023 | 78.84 | 80.71 | 77.61 | 80.63 | 5,420,279 | -0.49(-0.60%) |
Mar 23, 2023 | 81.69 | 83.97 | 80.01 | 81.12 | 4,962,893 | +0.45(+0.56%) |
Mar 22, 2023 | 83.46 | 84.31 | 80.44 | 80.67 | 4,468,928 | -2.79(-3.34%) |
Mar 21, 2023 | 81.24 | 83.61 | 81.02 | 83.46 | 4,444,107 | +4.17(+5.26%) |
Mar 20, 2023 | 81.27 | 81.66 | 78.00 | 79.29 | 7,257,860 | -2.26(-2.77%) |
Mar 17, 2023 | 84.52 | 85.17 | 79.55 | 81.55 | 35,381,320 | -2.28(-2.72%) |
Mar 16, 2023 | 82.13 | 85.71 | 81.87 | 83.82 | 6,272,391 | +0.57(+0.68%) |
Mar 15, 2023 | 81.13 | 83.78 | 80.19 | 83.26 | 7,745,976 | +0.44(+0.53%) |
Mar 14, 2023 | 83.39 | 84.52 | 81.87 | 82.81 | 9,423,413 | +2.62(+3.27%) |
Mar 13, 2023 | 74.34 | 80.99 | 73.19 | 80.19 | 13,320,978 | +3.13(+4.06%) |
Mar 10, 2023 | 80.68 | 81.78 | 76.01 | 77.06 | 14,540,105 | -4.58(-5.61%) |
Mar 09, 2023 | 87.10 | 88.08 | 81.38 | 81.64 | 7,468,173 | -6.26(-7.12%) |
Mar 08, 2023 | 86.36 | 88.29 | 86.26 | 87.91 | 2,306,119 | +1.96(+2.28%) |
Mar 07, 2023 | 87.47 | 88.14 | 85.85 | 85.95 | 3,434,046 | -1.97(-2.24%) |
Mar 06, 2023 | 87.42 | 88.93 | 86.94 | 87.92 | 3,285,120 | +0.29(+0.33%) |
Mar 03, 2023 | 86.04 | 87.68 | 83.91 | 87.63 | 3,870,226 | +2.07(+2.43%) |
Mar 02, 2023 | 84.15 | 85.99 | 83.21 | 85.55 | 4,277,501 | -0.69(-0.80%) |
Mar 01, 2023 | 87.22 | 87.95 | 86.01 | 86.24 | 3,269,467 | -0.98(-1.12%) |
Feb 28, 2023 | 86.57 | 87.91 | 85.89 | 87.22 | 2,867,368 | +0.84(+0.97%) |
Feb 27, 2023 | 87.19 | 87.63 | 85.83 | 86.39 | 2,485,876 | +0.84(+0.98%) |
Feb 24, 2023 | 85.90 | 85.93 | 84.34 | 85.55 | 3,609,670 | -1.88(-2.15%) |
Feb 23, 2023 | 88.27 | 88.42 | 85.95 | 87.44 | 3,132,026 | +0.12(+0.13%) |
Feb 22, 2023 | 87.04 | 88.20 | 86.19 | 87.32 | 2,669,036 | +0.16(+0.19%) |
Feb 21, 2023 | 87.90 | 88.47 | 86.49 | 87.16 | 3,260,740 | -2.68(-2.98%) |
Feb 17, 2023 | 89.77 | 90.34 | 88.31 | 89.84 | 4,945,960 | -0.88(-0.97%) |
Feb 16, 2023 | 90.93 | 92.19 | 89.26 | 90.72 | 2,879,268 | -2.10(-2.27%) |
Feb 15, 2023 | 92.22 | 93.66 | 92.01 | 92.82 | 4,043,620 | -0.13(-0.14%) |
Feb 14, 2023 | 91.16 | 94.10 | 90.91 | 92.96 | 4,070,115 | +0.32(+0.34%) |
Feb 13, 2023 | 89.57 | 92.76 | 89.57 | 92.64 | 4,896,648 | +3.18(+3.55%) |
Feb 10, 2023 | 86.95 | 89.49 | 86.29 | 89.46 | 3,247,907 | +1.21(+1.37%) |
Feb 09, 2023 | 91.46 | 92.18 | 87.34 | 88.25 | 4,468,449 | -2.64(-2.91%) |
Feb 08, 2023 | 91.94 | 93.27 | 90.79 | 90.89 | 2,494,390 | -2.01(-2.16%) |
Feb 07, 2023 | 91.47 | 93.85 | 90.72 | 92.90 | 2,794,102 | +0.95(+1.03%) |
Feb 06, 2023 | 91.79 | 92.06 | 90.13 | 91.95 | 4,045,740 | -1.35(-1.45%) |
Feb 03, 2023 | 92.04 | 96.08 | 91.46 | 93.30 | 5,169,598 | -1.91(-2.01%) |
Feb 02, 2023 | 94.95 | 97.13 | 94.52 | 95.22 | 9,223,762 | +2.68(+2.90%) |
Feb 01, 2023 | 90.29 | 93.55 | 88.46 | 92.53 | 6,728,238 | +1.19(+1.30%) |
Jan 31, 2023 | 89.73 | 91.43 | 89.59 | 91.34 | 2,810,362 | +1.01(+1.12%) |
Jan 30, 2023 | 89.98 | 92.29 | 89.98 | 90.33 | 5,685,455 | -0.91(-1.00%) |
Jan 27, 2023 | 89.10 | 91.57 | 88.48 | 91.25 | 5,042,474 | +1.95(+2.19%) |
Jan 26, 2023 | 86.04 | 89.32 | 85.79 | 89.30 | 7,339,439 | +4.71(+5.57%) |
Jan 25, 2023 | 82.44 | 84.74 | 81.47 | 84.58 | 3,846,837 | +0.61(+0.73%) |
Jan 24, 2023 | 84.72 | 85.90 | 83.06 | 83.97 | 4,794,286 | +0.37(+0.44%) |
Jan 23, 2023 | 81.29 | 84.10 | 81.29 | 83.60 | 5,577,294 | +2.68(+3.32%) |
Jan 20, 2023 | 77.79 | 80.94 | 77.01 | 80.92 | 4,400,340 | +4.27(+5.58%) |
Jan 19, 2023 | 78.20 | 78.64 | 76.23 | 76.65 | 5,886,295 | -3.30(-4.13%) |
Jan 18, 2023 | 82.08 | 83.45 | 79.89 | 79.95 | 5,231,783 | -1.80(-2.20%) |
Jan 17, 2023 | 81.13 | 82.44 | 80.92 | 81.75 | 3,081,004 | +0.80(+0.99%) |
Jan 13, 2023 | 79.73 | 81.71 | 79.34 | 80.95 | 3,870,685 | -0.02(-0.02%) |
Jan 12, 2023 | 79.75 | 80.97 | 78.30 | 80.97 | 4,838,844 | +1.89(+2.40%) |
Jan 11, 2023 | 78.70 | 79.40 | 77.64 | 79.07 | 5,562,297 | +2.42(+3.15%) |
Jan 10, 2023 | 76.16 | 77.44 | 75.88 | 76.65 | 3,664,696 | -0.05(-0.06%) |
Jan 09, 2023 | 76.56 | 77.94 | 75.80 | 76.70 | 4,457,040 | +1.29(+1.72%) |
Jan 06, 2023 | 73.85 | 75.93 | 72.65 | 75.41 | 5,099,707 | +2.50(+3.43%) |
Jan 05, 2023 | 73.45 | 74.02 | 72.55 | 72.90 | 4,013,521 | -1.35(-1.82%) |
Jan 04, 2023 | 73.48 | 74.55 | 72.20 | 74.26 | 4,373,851 | +1.79(+2.47%) |
Jan 03, 2023 | 73.10 | 74.22 | 70.48 | 72.47 | 9,839,515 | +1.85(+2.61%) |
Dec 30, 2022 | 70.04 | 71.15 | 69.55 | 70.62 | 4,106,024 | -0.53(-0.75%) |
Dec 29, 2022 | 69.15 | 71.19 | 69.10 | 71.15 | 3,306,559 | +2.47(+3.59%) |
Dec 28, 2022 | 69.91 | 70.76 | 68.27 | 68.69 | 4,080,169 | -1.45(-2.06%) |
Dec 27, 2022 | 71.06 | 71.69 | 69.81 | 70.13 | 2,911,144 | -1.17(-1.64%) |
Dec 23, 2022 | 70.75 | 72.31 | 70.29 | 71.31 | 3,127,671 | +0.54(+0.77%) |
Dec 22, 2022 | 70.91 | 71.35 | 69.50 | 70.76 | 3,725,341 | -1.43(-1.98%) |
Dec 21, 2022 | 70.53 | 72.22 | 70.32 | 72.19 | 4,606,518 | +2.62(+3.76%) |
Dec 20, 2022 | 69.15 | 70.91 | 68.76 | 69.57 | 6,382,270 | -0.37(-0.53%) |
Dec 19, 2022 | 71.32 | 72.18 | 69.33 | 69.94 | 5,123,494 | -1.82(-2.53%) |
Dec 16, 2022 | 72.86 | 73.39 | 70.21 | 71.76 | 13,771,408 | -1.91(-2.60%) |
Dec 15, 2022 | 75.48 | 76.55 | 73.25 | 73.68 | 7,260,115 | -3.05(-3.97%) |
Dec 14, 2022 | 79.00 | 80.29 | 76.04 | 76.72 | 5,303,770 | -2.70(-3.40%) |
Dec 13, 2022 | 83.36 | 83.91 | 77.53 | 79.42 | 13,282,092 | +0.92(+1.18%) |
Dec 12, 2022 | 73.92 | 78.53 | 73.58 | 78.50 | 7,723,351 | +3.80(+5.08%) |
Dec 09, 2022 | 74.80 | 76.06 | 74.28 | 74.70 | 4,821,341 | -0.54(-0.72%) |
Dec 08, 2022 | 74.45 | 76.53 | 74.28 | 75.25 | 7,960,443 | +1.34(+1.82%) |
Dec 07, 2022 | 74.25 | 75.58 | 73.44 | 73.90 | 9,827,011 | -1.04(-1.38%) |
Dec 06, 2022 | 77.87 | 78.43 | 74.85 | 74.94 | 12,256,342 | -3.08(-3.95%) |
Dec 05, 2022 | 79.31 | 80.86 | 76.69 | 78.03 | 9,383,009 | -3.04(-3.75%) |
Dec 02, 2022 | 77.96 | 81.35 | 76.57 | 81.06 | 14,274,625 | +0.11(+0.14%) |
Dec 01, 2022 | 83.68 | 84.26 | 78.43 | 80.95 | 16,289,509 | -6.18(-7.09%) |
Nov 30, 2022 | 84.43 | 87.13 | 82.16 | 87.13 | 7,254,512 | +3.16(+3.76%) |
Nov 29, 2022 | 84.24 | 84.79 | 83.33 | 83.97 | 3,682,999 | +0.10(+0.12%) |
Nov 28, 2022 | 84.00 | 85.66 | 83.48 | 83.86 | 3,791,164 | -1.81(-2.11%) |
Nov 25, 2022 | 84.02 | 86.02 | 83.80 | 85.67 | 1,525,499 | +1.41(+1.67%) |
Nov 23, 2022 | 83.36 | 85.38 | 82.19 | 84.26 | 4,739,180 | +0.69(+0.82%) |
Nov 22, 2022 | 81.98 | 84.17 | 81.00 | 83.57 | 7,218,571 | -1.95(-2.28%) |
Nov 21, 2022 | 85.73 | 87.26 | 84.95 | 85.53 | 3,102,577 | -1.74(-2.00%) |
Nov 18, 2022 | 87.60 | 88.32 | 85.64 | 87.27 | 3,336,520 | +1.11(+1.29%) |
Nov 17, 2022 | 87.97 | 87.97 | 85.15 | 86.15 | 5,508,741 | -3.36(-3.75%) |
Nov 16, 2022 | 92.32 | 92.56 | 88.37 | 89.51 | 4,680,685 | -3.40(-3.66%) |
Nov 15, 2022 | 100.34 | 102.24 | 91.58 | 92.91 | 7,527,737 | -3.62(-3.75%) |
Nov 14, 2022 | 101.33 | 102.17 | 96.53 | 96.53 | 5,656,105 | -7.01(-6.77%) |
Nov 11, 2022 | 98.80 | 104.70 | 98.68 | 103.54 | 8,998,572 | +5.00(+5.07%) |
Nov 10, 2022 | 91.28 | 98.59 | 91.28 | 98.54 | 10,151,894 | +12.88(+15.04%) |
Nov 09, 2022 | 87.27 | 88.10 | 85.39 | 85.66 | 2,585,771 | -2.82(-3.18%) |
Nov 08, 2022 | 87.83 | 89.68 | 86.50 | 88.48 | 3,140,478 | +0.73(+0.84%) |
Nov 07, 2022 | 86.46 | 88.91 | 85.56 | 87.74 | 3,015,135 | +2.04(+2.38%) |
Nov 04, 2022 | 85.44 | 87.33 | 84.54 | 85.71 | 3,583,970 | +1.91(+2.28%) |
Nov 03, 2022 | 86.07 | 86.22 | 83.30 | 83.79 | 5,006,683 | -4.11(-4.68%) |
Nov 02, 2022 | 87.67 | 90.95 | 86.41 | 87.91 | 6,749,007 | -0.56(-0.63%) |