Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 84.62 | 85.34 | 83.66 | 84.94 | 1,689,220 | +0.28(+0.34%) |
Oct 30, 2023 | 86.02 | 86.31 | 83.80 | 84.65 | 2,260,714 | -1.74(-2.02%) |
Oct 27, 2023 | 87.50 | 87.69 | 85.97 | 86.40 | 1,189,241 | -0.37(-0.43%) |
Oct 26, 2023 | 87.23 | 88.45 | 86.69 | 86.77 | 1,526,061 | +0.04(+0.05%) |
Oct 25, 2023 | 88.55 | 88.65 | 86.25 | 86.73 | 1,717,965 | -2.89(-3.22%) |
Oct 24, 2023 | 89.26 | 90.16 | 88.75 | 89.62 | 1,192,110 | +1.04(+1.17%) |
Oct 23, 2023 | 89.87 | 90.39 | 88.49 | 88.58 | 1,344,673 | -1.69(-1.88%) |
Oct 20, 2023 | 91.81 | 92.05 | 90.13 | 90.27 | 1,168,853 | -1.36(-1.49%) |
Oct 19, 2023 | 93.17 | 93.52 | 91.30 | 91.64 | 1,616,252 | -0.63(-0.68%) |
Oct 18, 2023 | 92.37 | 92.63 | 91.53 | 92.26 | 1,513,405 | -1.41(-1.51%) |
Oct 17, 2023 | 92.54 | 94.17 | 92.08 | 93.67 | 1,118,946 | -0.18(-0.19%) |
Oct 16, 2023 | 93.09 | 94.43 | 93.30 | 93.85 | 1,582,143 | +1.21(+1.31%) |
Oct 13, 2023 | 95.07 | 95.12 | 92.29 | 92.63 | 1,405,606 | -2.30(-2.42%) |
Oct 12, 2023 | 96.07 | 96.36 | 93.94 | 94.94 | 1,299,081 | -0.91(-0.95%) |
Oct 11, 2023 | 96.11 | 96.75 | 94.34 | 95.85 | 1,419,653 | -0.41(-0.43%) |
Oct 10, 2023 | 93.45 | 97.28 | 93.30 | 96.26 | 1,852,894 | +0.08(+0.08%) |
Oct 09, 2023 | 95.42 | 96.60 | 94.65 | 96.18 | 926,319 | -0.10(-0.10%) |
Oct 06, 2023 | 94.54 | 96.93 | 93.75 | 96.28 | 1,493,813 | +1.53(+1.61%) |
Oct 05, 2023 | 95.61 | 95.89 | 93.83 | 94.75 | 1,160,571 | -0.79(-0.83%) |
Oct 04, 2023 | 95.15 | 95.85 | 94.52 | 95.54 | 1,533,790 | +0.53(+0.56%) |
Oct 03, 2023 | 95.55 | 96.70 | 94.19 | 95.01 | 1,353,918 | -1.19(-1.24%) |
Oct 02, 2023 | 96.43 | 96.71 | 94.94 | 96.21 | 1,134,120 | -0.33(-0.34%) |
Sep 29, 2023 | 96.79 | 98.63 | 96.28 | 96.54 | 2,529,273 | +0.69(+0.72%) |
Sep 28, 2023 | 94.20 | 96.94 | 93.83 | 95.86 | 1,111,924 | +1.56(+1.65%) |
Sep 27, 2023 | 94.85 | 94.94 | 92.69 | 94.30 | 1,328,674 | +0.36(+0.39%) |
Sep 26, 2023 | 93.80 | 95.30 | 93.67 | 93.94 | 1,368,358 | -1.79(-1.87%) |
Sep 25, 2023 | 93.80 | 95.93 | 95.32 | 95.73 | 1,067,187 | +1.31(+1.39%) |
Sep 22, 2023 | 94.85 | 95.46 | 94.25 | 94.42 | 1,140,251 | +0.14(+0.15%) |
Sep 21, 2023 | 93.93 | 95.55 | 93.77 | 94.28 | 1,835,606 | -0.05(-0.05%) |
Sep 20, 2023 | 94.98 | 96.05 | 94.31 | 94.33 | 1,257,066 | -1.46(-1.52%) |
Sep 19, 2023 | 96.45 | 96.56 | 95.51 | 95.79 | 1,376,016 | -0.67(-0.69%) |
Sep 18, 2023 | 95.58 | 97.15 | 95.58 | 96.45 | 1,358,958 | +0.28(+0.30%) |
Sep 15, 2023 | 96.83 | 97.68 | 95.84 | 96.17 | 2,935,909 | -1.01(-1.04%) |
Sep 14, 2023 | 95.83 | 97.49 | 95.44 | 97.18 | 1,813,012 | +2.55(+2.69%) |
Sep 13, 2023 | 94.83 | 95.83 | 93.81 | 94.63 | 1,900,890 | -0.26(-0.28%) |
Sep 12, 2023 | 95.41 | 96.76 | 94.46 | 94.90 | 2,214,516 | -1.29(-1.34%) |
Sep 11, 2023 | 98.84 | 98.86 | 95.31 | 96.19 | 1,607,877 | -1.13(-1.16%) |
Sep 08, 2023 | 96.45 | 97.39 | 96.14 | 97.32 | 2,106,207 | +0.98(+1.02%) |
Sep 07, 2023 | 99.88 | 100.01 | 95.42 | 96.34 | 3,964,101 | -7.64(-7.35%) |
Sep 06, 2023 | 106.85 | 106.85 | 103.10 | 103.97 | 1,814,921 | -2.89(-2.70%) |
Sep 05, 2023 | 107.16 | 107.77 | 106.41 | 106.86 | 1,135,419 | -0.54(-0.50%) |
Sep 01, 2023 | 107.39 | 107.70 | 106.60 | 107.40 | 953,207 | +0.92(+0.86%) |
Aug 31, 2023 | 105.33 | 107.19 | 105.33 | 106.48 | 1,822,125 | +0.74(+0.70%) |
Aug 30, 2023 | 105.27 | 106.07 | 104.08 | 105.74 | 1,310,336 | +0.20(+0.18%) |
Aug 29, 2023 | 103.19 | 105.80 | 103.19 | 105.54 | 1,301,171 | +1.55(+1.49%) |
Aug 28, 2023 | 103.37 | 104.17 | 102.84 | 103.99 | 975,272 | +1.46(+1.42%) |
Aug 25, 2023 | 101.91 | 103.09 | 100.68 | 102.53 | 1,302,673 | +1.13(+1.11%) |
Aug 24, 2023 | 105.41 | 105.52 | 101.03 | 101.41 | 1,791,855 | -2.92(-2.80%) |
Aug 23, 2023 | 102.17 | 104.99 | 102.01 | 104.32 | 1,131,966 | +1.91(+1.86%) |
Aug 22, 2023 | 105.44 | 105.44 | 101.85 | 102.42 | 1,337,622 | -1.72(-1.65%) |
Aug 21, 2023 | 101.84 | 104.67 | 101.59 | 104.14 | 1,761,172 | +2.28(+2.24%) |
Aug 18, 2023 | 100.08 | 102.11 | 99.75 | 101.86 | 1,412,410 | +0.84(+0.83%) |
Aug 17, 2023 | 101.72 | 101.83 | 100.36 | 101.03 | 1,691,691 | +0.28(+0.28%) |
Aug 16, 2023 | 102.83 | 103.26 | 100.66 | 100.74 | 1,336,113 | -1.90(-1.85%) |
Aug 15, 2023 | 104.80 | 105.22 | 102.31 | 102.64 | 1,283,600 | -3.24(-3.06%) |
Aug 14, 2023 | 103.61 | 106.06 | 103.22 | 105.88 | 1,389,395 | +1.55(+1.48%) |
Aug 11, 2023 | 103.88 | 105.44 | 103.37 | 104.33 | 1,967,675 | -0.68(-0.65%) |
Aug 10, 2023 | 105.64 | 106.49 | 103.44 | 105.02 | 1,477,330 | +0.70(+0.67%) |
Aug 09, 2023 | 105.56 | 106.17 | 104.20 | 104.31 | 1,435,336 | -1.50(-1.42%) |
Aug 08, 2023 | 103.70 | 106.13 | 102.16 | 105.81 | 2,388,393 | -1.37(-1.28%) |
Aug 07, 2023 | 107.24 | 107.88 | 106.05 | 107.19 | 1,952,780 | +0.85(+0.80%) |
Aug 04, 2023 | 105.22 | 108.22 | 105.19 | 106.34 | 1,823,821 | +0.21(+0.20%) |
Aug 03, 2023 | 107.01 | 107.22 | 104.23 | 106.12 | 2,038,454 | -1.62(-1.51%) |
Aug 02, 2023 | 109.56 | 110.15 | 107.12 | 107.75 | 2,842,833 | -3.08(-2.78%) |
Aug 01, 2023 | 110.26 | 111.39 | 109.88 | 110.83 | 1,059,424 | -0.44(-0.39%) |
Jul 31, 2023 | 111.35 | 112.02 | 110.92 | 111.27 | 1,133,957 | +0.20(+0.18%) |
Jul 28, 2023 | 111.46 | 111.70 | 110.34 | 111.07 | 1,790,655 | +1.62(+1.48%) |
Jul 27, 2023 | 111.99 | 112.38 | 108.56 | 109.44 | 2,405,519 | -0.21(-0.20%) |
Jul 26, 2023 | 108.61 | 110.97 | 108.24 | 109.66 | 2,031,311 | -0.16(-0.15%) |
Jul 25, 2023 | 110.11 | 110.59 | 109.58 | 109.82 | 1,824,835 | +0.28(+0.26%) |
Jul 24, 2023 | 109.94 | 111.53 | 108.97 | 109.54 | 1,315,629 | -0.38(-0.35%) |
Jul 21, 2023 | 109.81 | 111.32 | 108.61 | 109.92 | 1,631,464 | +1.46(+1.35%) |
Jul 20, 2023 | 108.85 | 110.14 | 107.68 | 108.46 | 1,936,558 | -2.94(-2.64%) |
Jul 19, 2023 | 112.28 | 112.49 | 110.95 | 111.40 | 1,086,800 | -0.53(-0.47%) |
Jul 18, 2023 | 111.21 | 112.55 | 110.43 | 111.92 | 984,133 | +0.12(+0.10%) |
Jul 17, 2023 | 108.48 | 112.56 | 108.13 | 111.81 | 1,408,005 | +3.08(+2.84%) |
Jul 14, 2023 | 110.39 | 110.77 | 108.15 | 108.72 | 1,631,535 | -2.43(-2.19%) |
Jul 13, 2023 | 110.84 | 111.37 | 109.54 | 111.15 | 1,880,987 | +1.36(+1.24%) |
Jul 12, 2023 | 109.91 | 110.17 | 108.24 | 109.79 | 1,368,789 | +1.61(+1.49%) |
Jul 11, 2023 | 109.52 | 110.10 | 106.73 | 108.18 | 1,224,962 | -1.01(-0.93%) |
Jul 10, 2023 | 105.89 | 109.48 | 105.70 | 109.19 | 1,507,014 | +3.78(+3.59%) |
Jul 07, 2023 | 106.09 | 106.84 | 104.96 | 105.40 | 1,797,718 | -0.34(-0.32%) |
Jul 06, 2023 | 103.09 | 105.94 | 102.90 | 105.75 | 2,061,525 | +1.36(+1.30%) |
Jul 05, 2023 | 107.27 | 107.64 | 104.38 | 104.38 | 1,828,490 | -4.29(-3.95%) |
Jul 03, 2023 | 108.08 | 109.37 | 107.05 | 108.67 | 997,086 | +0.98(+0.91%) |
Jun 30, 2023 | 107.89 | 108.58 | 106.88 | 107.69 | 1,683,583 | +0.79(+0.74%) |
Jun 29, 2023 | 105.76 | 107.01 | 104.93 | 106.90 | 1,547,736 | +1.68(+1.60%) |
Jun 28, 2023 | 103.84 | 105.49 | 103.34 | 105.22 | 1,576,744 | +0.03(+0.03%) |
Jun 27, 2023 | 101.72 | 105.35 | 101.10 | 105.19 | 1,639,276 | +3.42(+3.36%) |
Jun 26, 2023 | 100.20 | 102.69 | 100.03 | 101.77 | 1,307,410 | +2.51(+2.53%) |
Jun 23, 2023 | 99.24 | 99.70 | 98.78 | 99.26 | 1,677,159 | -1.67(-1.66%) |
Jun 22, 2023 | 100.62 | 101.52 | 100.12 | 100.93 | 1,310,928 | -0.51(-0.50%) |
Jun 21, 2023 | 103.85 | 103.85 | 101.42 | 101.44 | 1,672,105 | -2.96(-2.83%) |
Jun 20, 2023 | 105.36 | 106.49 | 103.41 | 104.39 | 1,920,897 | -1.91(-1.79%) |
Jun 16, 2023 | 108.06 | 108.06 | 105.96 | 106.30 | 3,754,762 | -0.30(-0.28%) |
Jun 15, 2023 | 105.31 | 107.61 | 104.88 | 106.60 | 2,055,276 | -0.31(-0.29%) |
Jun 14, 2023 | 106.74 | 107.43 | 105.49 | 106.91 | 1,424,282 | +0.18(+0.17%) |
Jun 13, 2023 | 106.05 | 107.36 | 105.47 | 106.73 | 1,686,235 | +2.51(+2.41%) |
Jun 12, 2023 | 102.14 | 104.40 | 101.71 | 104.22 | 1,496,869 | +2.56(+2.52%) |
Jun 09, 2023 | 103.06 | 103.37 | 101.20 | 101.66 | 1,122,002 | -0.75(-0.73%) |
Jun 08, 2023 | 102.84 | 103.15 | 101.21 | 102.41 | 852,994 | +0.24(+0.24%) |
Jun 07, 2023 | 101.53 | 104.29 | 101.20 | 102.17 | 1,113,028 | +1.40(+1.39%) |
Jun 06, 2023 | 99.33 | 101.84 | 99.10 | 100.76 | 1,094,708 | +0.92(+0.93%) |
Jun 05, 2023 | 102.23 | 102.25 | 99.58 | 99.84 | 1,779,808 | -2.43(-2.38%) |
Jun 02, 2023 | 103.73 | 104.02 | 101.08 | 102.27 | 1,414,697 | -0.75(-0.73%) |
Jun 01, 2023 | 101.68 | 103.98 | 100.12 | 103.02 | 1,817,571 | +2.32(+2.30%) |
May 31, 2023 | 100.22 | 101.83 | 99.74 | 100.70 | 2,674,355 | -1.42(-1.39%) |
May 30, 2023 | 104.40 | 104.58 | 101.11 | 102.13 | 1,880,327 | -0.08(-0.08%) |
May 26, 2023 | 97.11 | 102.86 | 97.11 | 102.20 | 2,837,450 | +5.54(+5.73%) |
May 25, 2023 | 95.19 | 97.04 | 93.69 | 96.67 | 2,438,816 | +1.15(+1.20%) |
May 24, 2023 | 96.04 | 96.80 | 94.69 | 95.52 | 1,398,507 | -1.97(-2.02%) |
May 23, 2023 | 97.20 | 99.03 | 97.20 | 97.49 | 1,711,855 | -1.61(-1.63%) |
May 22, 2023 | 97.38 | 99.58 | 97.31 | 99.10 | 1,074,375 | +0.81(+0.83%) |
May 19, 2023 | 98.64 | 98.76 | 97.65 | 98.29 | 1,155,575 | -0.44(-0.44%) |
May 18, 2023 | 96.36 | 99.13 | 96.00 | 98.73 | 1,817,240 | +2.92(+3.05%) |
May 17, 2023 | 94.25 | 96.05 | 93.45 | 95.81 | 2,037,143 | +2.57(+2.76%) |
May 16, 2023 | 95.74 | 96.54 | 93.17 | 93.24 | 1,635,762 | -3.01(-3.13%) |
May 15, 2023 | 94.08 | 96.25 | 93.63 | 96.25 | 1,919,794 | +2.33(+2.48%) |
May 12, 2023 | 94.30 | 94.33 | 92.91 | 93.92 | 1,349,574 | +0.22(+0.24%) |
May 11, 2023 | 95.05 | 95.05 | 92.72 | 93.70 | 3,026,969 | -1.60(-1.67%) |
May 10, 2023 | 96.67 | 97.93 | 94.66 | 95.29 | 2,626,251 | -1.22(-1.26%) |
May 09, 2023 | 89.03 | 97.56 | 89.02 | 96.51 | 11,979,199 | -5.24(-5.15%) |
May 08, 2023 | 100.83 | 102.02 | 100.02 | 101.75 | 2,916,417 | +1.08(+1.07%) |
May 05, 2023 | 99.91 | 101.11 | 98.82 | 100.67 | 1,694,216 | +1.91(+1.94%) |
May 04, 2023 | 100.98 | 101.31 | 97.97 | 98.76 | 3,045,895 | -2.98(-2.93%) |
May 03, 2023 | 102.16 | 104.24 | 102.16 | 101.73 | 2,075,677 | -0.17(-0.17%) |
May 02, 2023 | 102.49 | 103.41 | 101.07 | 101.91 | 1,698,653 | -0.16(-0.16%) |
May 01, 2023 | 102.31 | 102.74 | 101.52 | 102.07 | 1,289,586 | -0.32(-0.31%) |
Apr 28, 2023 | 100.64 | 102.55 | 100.30 | 102.39 | 1,677,532 | +1.92(+1.92%) |
Apr 27, 2023 | 99.26 | 101.14 | 97.21 | 100.47 | 2,348,731 | +1.07(+1.08%) |
Apr 26, 2023 | 98.79 | 99.99 | 98.02 | 99.39 | 2,289,207 | +1.08(+1.10%) |
Apr 25, 2023 | 101.90 | 101.95 | 98.22 | 98.31 | 1,921,922 | -4.36(-4.25%) |
Apr 24, 2023 | 103.45 | 103.49 | 101.74 | 102.67 | 1,589,017 | -0.51(-0.50%) |
Apr 21, 2023 | 104.25 | 104.29 | 102.62 | 103.18 | 1,547,122 | -1.69(-1.61%) |
Apr 20, 2023 | 105.44 | 106.97 | 104.18 | 104.88 | 1,722,446 | -0.76(-0.72%) |
Apr 19, 2023 | 106.28 | 106.29 | 104.85 | 105.64 | 1,797,458 | -1.53(-1.43%) |
Apr 18, 2023 | 107.28 | 107.69 | 105.83 | 107.17 | 1,627,975 | +0.23(+0.22%) |
Apr 17, 2023 | 105.66 | 107.65 | 105.58 | 106.94 | 1,358,109 | +0.50(+0.47%) |
Apr 14, 2023 | 105.22 | 106.99 | 105.18 | 106.43 | 2,082,133 | +1.32(+1.25%) |
Apr 13, 2023 | 104.13 | 105.68 | 103.09 | 105.12 | 1,920,979 | +0.77(+0.74%) |
Apr 12, 2023 | 107.44 | 107.44 | 103.99 | 104.34 | 1,602,678 | -2.44(-2.28%) |
Apr 11, 2023 | 108.53 | 108.68 | 106.48 | 106.78 | 1,335,890 | -1.30(-1.21%) |
Apr 10, 2023 | 106.36 | 108.53 | 106.36 | 108.09 | 1,759,413 | +0.42(+0.39%) |
Apr 06, 2023 | 107.63 | 108.66 | 106.95 | 107.66 | 1,292,380 | -1.09(-1.01%) |
Apr 05, 2023 | 109.26 | 109.45 | 107.12 | 108.75 | 1,721,111 | -1.52(-1.38%) |
Apr 04, 2023 | 113.75 | 113.83 | 109.58 | 110.27 | 1,550,779 | -3.23(-2.84%) |
Apr 03, 2023 | 113.79 | 113.79 | 111.94 | 113.50 | 1,104,623 | -0.57(-0.50%) |
Mar 31, 2023 | 112.64 | 114.17 | 112.44 | 114.07 | 1,377,434 | +0.64(+0.56%) |
Mar 30, 2023 | 113.89 | 114.49 | 112.86 | 113.43 | 1,168,161 | +0.81(+0.72%) |
Mar 29, 2023 | 111.19 | 113.60 | 110.71 | 112.62 | 1,554,402 | +3.07(+2.81%) |
Mar 28, 2023 | 109.03 | 109.61 | 107.63 | 109.55 | 1,288,725 | +0.18(+0.17%) |
Mar 27, 2023 | 111.64 | 111.97 | 108.97 | 109.36 | 1,246,589 | -1.77(-1.59%) |
Mar 24, 2023 | 111.22 | 111.76 | 109.65 | 111.13 | 1,760,940 | -1.37(-1.22%) |
Mar 23, 2023 | 112.12 | 114.05 | 110.75 | 112.50 | 1,624,610 | +1.97(+1.78%) |
Mar 22, 2023 | 112.38 | 114.16 | 110.40 | 110.53 | 1,952,740 | -2.35(-2.08%) |
Mar 21, 2023 | 112.16 | 113.85 | 111.13 | 112.88 | 1,508,452 | +1.57(+1.41%) |
Mar 20, 2023 | 110.54 | 111.95 | 110.09 | 111.32 | 1,372,421 | +1.03(+0.93%) |
Mar 17, 2023 | 112.36 | 112.78 | 109.40 | 110.29 | 2,573,734 | -1.61(-1.43%) |
Mar 16, 2023 | 109.09 | 112.25 | 107.86 | 111.90 | 1,847,125 | +3.90(+3.61%) |
Mar 15, 2023 | 107.36 | 108.64 | 106.30 | 108.00 | 1,935,916 | -1.48(-1.35%) |
Mar 14, 2023 | 109.67 | 110.54 | 107.69 | 109.48 | 2,123,848 | +1.89(+1.76%) |
Mar 13, 2023 | 106.04 | 108.74 | 105.00 | 107.58 | 1,868,456 | -0.02(-0.02%) |
Mar 10, 2023 | 110.48 | 110.60 | 106.82 | 107.60 | 2,065,319 | -2.01(-1.83%) |
Mar 09, 2023 | 110.82 | 112.46 | 108.92 | 109.61 | 2,115,871 | -1.30(-1.18%) |
Mar 08, 2023 | 108.70 | 111.40 | 108.59 | 110.92 | 1,824,595 | +2.59(+2.39%) |
Mar 07, 2023 | 109.23 | 109.71 | 108.01 | 108.33 | 1,569,944 | -0.71(-0.65%) |
Mar 06, 2023 | 110.65 | 111.43 | 108.63 | 109.03 | 1,642,737 | -0.97(-0.88%) |
Mar 03, 2023 | 108.00 | 110.23 | 107.25 | 110.00 | 1,404,597 | +1.92(+1.77%) |
Mar 02, 2023 | 106.57 | 108.69 | 105.55 | 108.09 | 1,064,927 | -0.05(-0.05%) |
Mar 01, 2023 | 108.00 | 108.93 | 107.51 | 108.14 | 1,674,267 | +0.26(+0.24%) |
Feb 28, 2023 | 107.24 | 109.04 | 106.84 | 107.87 | 1,261,760 | +0.24(+0.22%) |
Feb 27, 2023 | 109.14 | 109.57 | 107.50 | 107.63 | 1,219,034 | -0.17(-0.16%) |
Feb 24, 2023 | 106.95 | 108.00 | 106.54 | 107.81 | 1,965,880 | -0.90(-0.83%) |
Feb 23, 2023 | 109.04 | 109.79 | 106.50 | 108.71 | 2,007,062 | +1.83(+1.71%) |
Feb 22, 2023 | 108.80 | 108.94 | 105.92 | 106.88 | 2,443,587 | -1.28(-1.18%) |
Feb 21, 2023 | 109.70 | 111.49 | 107.92 | 108.16 | 2,637,437 | -3.22(-2.89%) |
Feb 17, 2023 | 114.01 | 114.02 | 110.91 | 111.38 | 1,877,133 | -3.25(-2.83%) |
Feb 16, 2023 | 115.18 | 116.46 | 114.47 | 114.62 | 1,863,397 | -2.42(-2.07%) |
Feb 15, 2023 | 115.66 | 117.21 | 115.08 | 117.05 | 1,654,591 | -0.04(-0.03%) |
Feb 14, 2023 | 114.89 | 117.74 | 114.61 | 117.08 | 1,722,567 | +0.93(+0.80%) |
Feb 13, 2023 | 115.20 | 116.75 | 114.50 | 116.15 | 2,130,352 | +1.14(+0.99%) |
Feb 10, 2023 | 115.41 | 116.02 | 113.11 | 115.01 | 2,199,021 | -1.21(-1.04%) |
Feb 09, 2023 | 116.40 | 118.84 | 115.14 | 116.22 | 2,881,423 | +1.11(+0.97%) |
Feb 08, 2023 | 116.75 | 117.83 | 114.82 | 115.10 | 2,636,907 | -3.14(-2.65%) |
Feb 07, 2023 | 110.26 | 118.93 | 109.11 | 118.24 | 5,971,484 | +13.16(+12.53%) |
Feb 06, 2023 | 106.91 | 107.78 | 104.91 | 105.08 | 2,094,722 | -3.08(-2.85%) |
Feb 03, 2023 | 106.92 | 109.80 | 106.45 | 108.15 | 2,433,168 | -0.87(-0.79%) |
Feb 02, 2023 | 108.58 | 111.10 | 107.51 | 109.02 | 2,946,256 | +0.25(+0.23%) |
Feb 01, 2023 | 105.24 | 110.08 | 105.21 | 108.77 | 2,870,176 | +3.32(+3.15%) |
Jan 31, 2023 | 103.89 | 105.53 | 103.83 | 105.45 | 1,703,909 | +1.05(+1.00%) |
Jan 30, 2023 | 105.45 | 106.12 | 104.32 | 104.40 | 1,619,901 | -2.48(-2.32%) |
Jan 27, 2023 | 106.75 | 107.72 | 106.16 | 106.88 | 1,438,845 | -0.83(-0.77%) |
Jan 26, 2023 | 105.76 | 107.85 | 104.74 | 107.71 | 1,718,512 | +2.50(+2.38%) |
Jan 25, 2023 | 101.73 | 105.51 | 101.44 | 105.21 | 1,737,238 | +2.03(+1.97%) |
Jan 24, 2023 | 103.74 | 105.59 | 102.80 | 103.18 | 1,798,070 | -2.21(-2.10%) |
Jan 23, 2023 | 101.68 | 105.84 | 100.71 | 105.39 | 2,911,410 | +6.30(+6.36%) |
Jan 20, 2023 | 97.31 | 99.23 | 95.75 | 99.09 | 1,722,380 | +3.02(+3.14%) |
Jan 19, 2023 | 96.97 | 97.76 | 95.91 | 96.08 | 1,912,743 | -1.81(-1.85%) |
Jan 18, 2023 | 99.55 | 100.76 | 97.88 | 97.88 | 1,545,048 | -0.74(-0.75%) |
Jan 17, 2023 | 97.25 | 99.83 | 97.25 | 98.62 | 2,805,836 | +0.92(+0.94%) |
Jan 13, 2023 | 96.25 | 97.80 | 95.90 | 97.70 | 1,007,719 | +0.35(+0.36%) |
Jan 12, 2023 | 96.77 | 98.58 | 95.19 | 97.35 | 1,716,388 | +0.77(+0.80%) |
Jan 11, 2023 | 94.31 | 96.62 | 93.49 | 96.59 | 1,702,093 | +2.83(+3.02%) |
Jan 10, 2023 | 93.26 | 94.11 | 91.87 | 93.76 | 1,560,233 | +0.99(+1.07%) |
Jan 09, 2023 | 93.19 | 94.72 | 92.07 | 92.77 | 1,746,873 | +1.00(+1.09%) |
Jan 06, 2023 | 89.74 | 92.34 | 89.05 | 91.77 | 1,859,252 | +2.90(+3.27%) |
Jan 05, 2023 | 88.98 | 90.53 | 88.45 | 88.86 | 2,050,181 | -1.02(-1.13%) |
Jan 04, 2023 | 88.24 | 90.03 | 87.97 | 89.88 | 2,044,919 | +2.87(+3.29%) |
Jan 03, 2023 | 88.65 | 89.13 | 86.95 | 87.02 | 2,174,529 | -0.61(-0.69%) |
Dec 30, 2022 | 86.01 | 87.73 | 85.58 | 87.62 | 1,629,618 | +0.18(+0.21%) |
Dec 29, 2022 | 84.49 | 87.68 | 84.29 | 87.44 | 2,048,234 | +3.98(+4.77%) |
Dec 28, 2022 | 83.94 | 85.06 | 82.86 | 83.46 | 1,487,065 | -1.21(-1.43%) |
Dec 27, 2022 | 84.67 | 85.31 | 83.40 | 84.67 | 1,730,174 | -0.76(-0.89%) |
Dec 23, 2022 | 84.71 | 85.47 | 83.27 | 85.43 | 1,271,283 | +0.12(+0.14%) |
Dec 22, 2022 | 86.22 | 86.70 | 83.17 | 85.32 | 2,462,458 | -3.05(-3.45%) |
Dec 21, 2022 | 86.45 | 88.81 | 86.45 | 88.36 | 2,278,179 | +2.21(+2.57%) |
Dec 20, 2022 | 86.95 | 87.86 | 86.10 | 86.15 | 2,145,739 | -2.00(-2.27%) |
Dec 19, 2022 | 89.84 | 90.16 | 87.06 | 88.15 | 2,188,584 | -1.28(-1.43%) |
Dec 16, 2022 | 89.35 | 91.26 | 88.34 | 89.43 | 11,045,435 | -0.72(-0.80%) |
Dec 15, 2022 | 91.17 | 91.94 | 90.00 | 90.15 | 2,687,402 | -3.17(-3.40%) |
Dec 14, 2022 | 94.49 | 95.77 | 92.19 | 93.33 | 2,335,681 | -1.15(-1.22%) |
Dec 13, 2022 | 96.67 | 97.82 | 93.08 | 94.48 | 2,651,028 | +1.48(+1.59%) |
Dec 12, 2022 | 90.34 | 93.02 | 89.94 | 93.00 | 1,748,740 | +2.12(+2.33%) |
Dec 09, 2022 | 90.94 | 92.29 | 90.30 | 90.88 | 1,912,843 | -0.62(-0.68%) |
Dec 08, 2022 | 89.08 | 91.78 | 88.54 | 91.51 | 1,916,687 | +3.09(+3.49%) |
Dec 07, 2022 | 87.93 | 89.01 | 87.70 | 88.42 | 1,586,089 | -0.27(-0.30%) |
Dec 06, 2022 | 90.13 | 90.15 | 87.66 | 88.69 | 2,061,698 | -1.44(-1.60%) |
Dec 05, 2022 | 90.00 | 91.18 | 88.75 | 90.13 | 1,578,205 | -0.21(-0.23%) |
Dec 02, 2022 | 89.41 | 90.37 | 88.44 | 90.34 | 1,251,153 | -0.97(-1.06%) |
Dec 01, 2022 | 92.44 | 93.27 | 91.01 | 91.32 | 2,553,375 | -0.62(-0.68%) |
Nov 30, 2022 | 87.27 | 91.97 | 85.71 | 91.94 | 3,520,334 | +5.14(+5.93%) |
Nov 29, 2022 | 87.90 | 88.54 | 86.21 | 86.80 | 1,591,216 | -0.93(-1.06%) |
Nov 28, 2022 | 88.03 | 89.00 | 87.07 | 87.73 | 2,214,749 | -1.61(-1.80%) |
Nov 25, 2022 | 91.12 | 91.28 | 89.32 | 89.34 | 1,146,646 | -2.00(-2.19%) |
Nov 23, 2022 | 90.67 | 92.59 | 90.57 | 91.34 | 1,318,281 | +0.78(+0.86%) |
Nov 22, 2022 | 88.99 | 90.59 | 88.28 | 90.56 | 1,882,252 | +2.02(+2.28%) |
Nov 21, 2022 | 89.48 | 89.71 | 88.42 | 88.54 | 1,478,177 | -1.57(-1.74%) |
Nov 18, 2022 | 90.79 | 90.93 | 88.81 | 90.10 | 1,467,598 | +0.55(+0.62%) |
Nov 17, 2022 | 86.37 | 89.88 | 86.30 | 89.55 | 1,239,460 | +1.30(+1.47%) |
Nov 16, 2022 | 90.69 | 91.05 | 87.77 | 88.25 | 2,291,692 | -3.96(-4.30%) |
Nov 15, 2022 | 93.54 | 94.04 | 91.01 | 92.22 | 2,368,301 | +2.33(+2.59%) |
Nov 14, 2022 | 91.23 | 92.21 | 89.77 | 89.88 | 1,845,971 | -2.15(-2.34%) |
Nov 11, 2022 | 88.89 | 92.43 | 88.54 | 92.03 | 1,955,223 | +2.98(+3.35%) |
Nov 10, 2022 | 86.57 | 89.13 | 85.80 | 89.05 | 3,677,010 | +7.34(+8.98%) |
Nov 09, 2022 | 83.91 | 83.91 | 81.66 | 81.72 | 2,500,045 | -2.97(-3.51%) |
Nov 08, 2022 | 85.77 | 86.72 | 83.28 | 84.69 | 2,091,006 | +0.39(+0.46%) |
Nov 07, 2022 | 84.06 | 85.05 | 82.97 | 84.30 | 2,394,430 | +0.27(+0.32%) |
Nov 04, 2022 | 82.45 | 85.32 | 81.85 | 84.03 | 4,430,464 | +5.38(+6.84%) |
Nov 03, 2022 | 78.23 | 79.46 | 76.49 | 78.65 | 2,681,561 | -1.00(-1.26%) |
Nov 02, 2022 | 83.03 | 84.08 | 79.55 | 79.65 | 1,824,003 | -2.89(-3.51%) |