Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 85.29 | 85.43 | 83.65 | 85.09 | 176,802 | +0.32(+0.37%) |
Nov 29, 2023 | 85.39 | 85.39 | 84.28 | 84.77 | 158,936 | +0.11(+0.13%) |
Nov 28, 2023 | 84.70 | 85.13 | 83.84 | 84.66 | 182,416 | -0.12(-0.14%) |
Nov 27, 2023 | 83.98 | 85.12 | 83.28 | 84.78 | 94,479 | +0.27(+0.32%) |
Nov 24, 2023 | 83.76 | 84.99 | 83.11 | 84.51 | 40,849 | +0.86(+1.03%) |
Nov 22, 2023 | 83.66 | 84.34 | 82.86 | 83.65 | 53,817 | +0.72(+0.87%) |
Nov 21, 2023 | 83.30 | 83.77 | 82.38 | 82.93 | 57,642 | -1.04(-1.24%) |
Nov 20, 2023 | 85.20 | 85.20 | 83.83 | 83.97 | 69,356 | -0.74(-0.88%) |
Nov 17, 2023 | 85.59 | 85.91 | 84.38 | 84.71 | 155,298 | -0.29(-0.34%) |
Nov 16, 2023 | 85.06 | 85.50 | 84.17 | 85.00 | 114,631 | +0.16(+0.19%) |
Nov 15, 2023 | 85.47 | 86.54 | 84.73 | 84.84 | 98,047 | -0.97(-1.13%) |
Nov 14, 2023 | 83.70 | 86.05 | 83.70 | 85.81 | 136,726 | +4.08(+4.99%) |
Nov 13, 2023 | 81.81 | 83.07 | 81.72 | 81.74 | 96,080 | -0.44(-0.53%) |
Nov 10, 2023 | 83.16 | 83.16 | 80.99 | 82.17 | 163,769 | -0.12(-0.14%) |
Nov 09, 2023 | 82.41 | 83.60 | 81.86 | 82.29 | 124,958 | +0.99(+1.22%) |
Nov 08, 2023 | 84.36 | 84.36 | 80.50 | 81.30 | 212,917 | -3.25(-3.85%) |
Nov 07, 2023 | 87.14 | 87.14 | 82.66 | 84.55 | 252,247 | -2.18(-2.51%) |
Nov 06, 2023 | 86.07 | 87.09 | 86.07 | 86.74 | 185,776 | +0.18(+0.21%) |
Nov 03, 2023 | 86.37 | 87.10 | 85.52 | 86.56 | 166,940 | +2.11(+2.50%) |
Nov 02, 2023 | 82.98 | 84.75 | 82.14 | 84.45 | 145,565 | +2.98(+3.66%) |
Nov 01, 2023 | 80.54 | 81.89 | 79.28 | 81.46 | 127,071 | +0.55(+0.67%) |
Oct 31, 2023 | 78.81 | 81.32 | 77.84 | 80.92 | 141,451 | +1.74(+2.19%) |
Oct 30, 2023 | 79.01 | 79.28 | 78.23 | 79.18 | 136,276 | +1.37(+1.76%) |
Oct 27, 2023 | 79.69 | 79.69 | 77.53 | 77.81 | 81,767 | -2.18(-2.73%) |
Oct 26, 2023 | 79.95 | 80.84 | 79.62 | 79.99 | 86,305 | +0.52(+0.65%) |
Oct 25, 2023 | 79.56 | 81.06 | 79.18 | 79.48 | 86,076 | -0.60(-0.76%) |
Oct 24, 2023 | 81.60 | 81.95 | 79.58 | 80.08 | 105,005 | -0.77(-0.96%) |
Oct 23, 2023 | 82.31 | 83.10 | 80.76 | 80.86 | 180,372 | -1.67(-2.02%) |
Oct 20, 2023 | 84.48 | 84.48 | 82.35 | 82.52 | 141,841 | -1.45(-1.72%) |
Oct 19, 2023 | 84.77 | 85.04 | 83.54 | 83.97 | 215,202 | -0.47(-0.55%) |
Oct 18, 2023 | 84.62 | 84.64 | 83.32 | 84.44 | 153,768 | -0.99(-1.16%) |
Oct 17, 2023 | 84.24 | 86.59 | 84.24 | 85.43 | 121,212 | +0.66(+0.78%) |
Oct 16, 2023 | 84.86 | 85.65 | 84.57 | 84.76 | 123,196 | +0.93(+1.11%) |
Oct 13, 2023 | 85.80 | 86.35 | 83.64 | 83.83 | 91,837 | -1.64(-1.91%) |
Oct 12, 2023 | 86.75 | 86.75 | 84.55 | 85.47 | 79,052 | -0.94(-1.09%) |
Oct 11, 2023 | 85.88 | 86.82 | 85.86 | 86.41 | 80,534 | +0.43(+0.50%) |
Oct 10, 2023 | 86.29 | 86.82 | 85.34 | 85.98 | 99,584 | +0.44(+0.51%) |
Oct 09, 2023 | 84.10 | 85.66 | 83.32 | 85.55 | 78,455 | +1.52(+1.81%) |
Oct 06, 2023 | 83.35 | 84.74 | 82.64 | 84.03 | 97,501 | +0.58(+0.69%) |
Oct 05, 2023 | 84.17 | 84.55 | 83.01 | 83.45 | 94,216 | -0.89(-1.06%) |
Oct 04, 2023 | 84.56 | 84.56 | 82.87 | 84.35 | 67,951 | +0.02(+0.02%) |
Oct 03, 2023 | 84.24 | 85.46 | 84.24 | 84.33 | 98,955 | -0.20(-0.23%) |
Oct 02, 2023 | 85.30 | 85.55 | 83.99 | 84.52 | 134,847 | -1.02(-1.19%) |
Sep 29, 2023 | 87.28 | 87.31 | 85.32 | 85.55 | 149,060 | -1.20(-1.38%) |
Sep 28, 2023 | 85.43 | 87.19 | 85.43 | 86.75 | 190,337 | +1.57(+1.84%) |
Sep 27, 2023 | 83.11 | 85.60 | 83.02 | 85.18 | 123,418 | +2.36(+2.85%) |
Sep 26, 2023 | 84.10 | 84.57 | 82.77 | 82.82 | 113,388 | -1.79(-2.12%) |
Sep 25, 2023 | 84.26 | 85.01 | 84.49 | 84.61 | 160,167 | -0.40(-0.47%) |
Sep 22, 2023 | 85.70 | 86.14 | 84.91 | 85.01 | 75,524 | -0.91(-1.06%) |
Sep 21, 2023 | 86.53 | 87.14 | 85.91 | 85.92 | 66,430 | -1.48(-1.69%) |
Sep 20, 2023 | 88.84 | 89.54 | 87.34 | 87.40 | 82,475 | -0.87(-0.99%) |
Sep 19, 2023 | 89.85 | 90.19 | 87.34 | 88.27 | 142,497 | -1.78(-1.98%) |
Sep 18, 2023 | 87.41 | 90.51 | 87.14 | 90.06 | 185,602 | +5.31(+6.27%) |
Sep 15, 2023 | 85.24 | 85.79 | 84.26 | 84.74 | 455,991 | -0.59(-0.70%) |
Sep 14, 2023 | 84.70 | 85.51 | 84.67 | 85.34 | 105,668 | +1.33(+1.58%) |
Sep 13, 2023 | 84.40 | 84.76 | 83.89 | 84.01 | 120,365 | -0.55(-0.64%) |
Sep 12, 2023 | 85.27 | 85.42 | 84.13 | 84.55 | 130,796 | -0.84(-0.99%) |
Sep 11, 2023 | 85.77 | 86.26 | 84.63 | 85.40 | 96,653 | -0.23(-0.27%) |
Sep 08, 2023 | 87.01 | 87.01 | 85.27 | 85.62 | 105,746 | -1.15(-1.33%) |
Sep 07, 2023 | 87.90 | 87.90 | 86.41 | 86.78 | 162,804 | -0.88(-1.01%) |
Sep 06, 2023 | 89.24 | 89.37 | 87.54 | 87.66 | 220,185 | -1.41(-1.58%) |
Sep 05, 2023 | 91.59 | 92.66 | 88.99 | 89.07 | 162,279 | -3.47(-3.75%) |
Sep 01, 2023 | 92.37 | 93.62 | 92.05 | 92.54 | 78,598 | +0.85(+0.93%) |
Aug 31, 2023 | 93.34 | 93.66 | 91.55 | 91.68 | 113,333 | -1.59(-1.71%) |
Aug 30, 2023 | 92.98 | 94.17 | 92.98 | 93.28 | 71,201 | +0.06(+0.06%) |
Aug 29, 2023 | 93.18 | 93.53 | 92.63 | 93.22 | 97,583 | -0.23(-0.24%) |
Aug 28, 2023 | 93.08 | 93.96 | 93.08 | 93.44 | 193,609 | +0.78(+0.84%) |
Aug 25, 2023 | 92.49 | 93.16 | 91.43 | 92.66 | 163,671 | +0.58(+0.63%) |
Aug 24, 2023 | 92.27 | 93.61 | 92.05 | 92.08 | 185,298 | -0.86(-0.93%) |
Aug 23, 2023 | 92.55 | 92.98 | 91.80 | 92.94 | 106,735 | +0.32(+0.34%) |
Aug 22, 2023 | 90.89 | 92.86 | 90.59 | 92.62 | 132,523 | +1.98(+2.18%) |
Aug 21, 2023 | 90.93 | 91.10 | 89.70 | 90.64 | 206,137 | -0.45(-0.50%) |
Aug 18, 2023 | 88.69 | 91.32 | 88.69 | 91.10 | 157,481 | +1.66(+1.86%) |
Aug 17, 2023 | 89.18 | 89.80 | 89.07 | 89.44 | 168,453 | +0.40(+0.44%) |
Aug 16, 2023 | 88.92 | 89.85 | 88.70 | 89.04 | 110,977 | -0.13(-0.14%) |
Aug 15, 2023 | 89.77 | 89.77 | 88.62 | 89.17 | 63,930 | -0.93(-1.03%) |
Aug 14, 2023 | 89.69 | 90.59 | 88.86 | 90.10 | 103,812 | +0.00(+0.00%) |
Aug 11, 2023 | 89.78 | 90.46 | 89.73 | 90.10 | 102,009 | +0.27(+0.30%) |
Aug 10, 2023 | 90.47 | 91.17 | 89.25 | 89.83 | 94,897 | -0.71(-0.79%) |
Aug 09, 2023 | 90.52 | 90.65 | 89.74 | 90.55 | 125,976 | -0.07(-0.08%) |
Aug 08, 2023 | 94.40 | 94.95 | 90.29 | 90.62 | 196,653 | -4.86(-5.09%) |
Aug 07, 2023 | 94.41 | 95.87 | 94.41 | 95.47 | 53,731 | +1.16(+1.23%) |
Aug 04, 2023 | 94.00 | 95.48 | 93.95 | 94.31 | 87,350 | +0.27(+0.28%) |
Aug 03, 2023 | 94.84 | 95.40 | 94.02 | 94.05 | 99,851 | -0.86(-0.91%) |
Aug 02, 2023 | 94.71 | 95.65 | 94.71 | 94.91 | 93,789 | -0.90(-0.94%) |
Aug 01, 2023 | 95.39 | 96.24 | 94.72 | 95.81 | 111,086 | +0.60(+0.63%) |
Jul 31, 2023 | 94.09 | 96.28 | 93.84 | 95.20 | 190,986 | +1.13(+1.20%) |
Jul 28, 2023 | 92.96 | 94.27 | 92.96 | 94.08 | 233,440 | +1.11(+1.19%) |
Jul 27, 2023 | 90.06 | 94.48 | 89.63 | 92.97 | 316,992 | -1.22(-1.29%) |
Jul 26, 2023 | 92.90 | 95.38 | 92.90 | 94.18 | 263,781 | +0.83(+0.89%) |
Jul 25, 2023 | 91.97 | 93.41 | 91.63 | 93.35 | 119,649 | +0.62(+0.67%) |
Jul 24, 2023 | 92.07 | 92.94 | 91.71 | 92.73 | 83,631 | +0.84(+0.91%) |
Jul 21, 2023 | 93.70 | 93.70 | 91.89 | 91.89 | 105,608 | -1.38(-1.48%) |
Jul 20, 2023 | 92.91 | 93.71 | 92.61 | 93.28 | 164,082 | +0.91(+0.98%) |
Jul 19, 2023 | 93.33 | 93.33 | 91.44 | 92.37 | 91,916 | -0.78(-0.84%) |
Jul 18, 2023 | 92.47 | 93.89 | 91.98 | 93.15 | 85,393 | +0.44(+0.48%) |
Jul 17, 2023 | 92.30 | 93.89 | 92.19 | 92.70 | 122,494 | +0.27(+0.29%) |
Jul 14, 2023 | 92.04 | 93.28 | 91.25 | 92.43 | 187,176 | +2.35(+2.61%) |
Jul 13, 2023 | 89.37 | 90.44 | 89.18 | 90.08 | 87,705 | +0.60(+0.67%) |
Jul 12, 2023 | 90.55 | 90.55 | 89.47 | 89.48 | 160,116 | +0.45(+0.51%) |
Jul 11, 2023 | 89.72 | 90.48 | 88.72 | 89.02 | 93,306 | -0.66(-0.74%) |
Jul 10, 2023 | 88.89 | 90.19 | 88.89 | 89.69 | 113,846 | +0.49(+0.55%) |
Jul 07, 2023 | 88.67 | 89.54 | 88.36 | 89.19 | 125,101 | +0.60(+0.68%) |
Jul 06, 2023 | 88.52 | 89.24 | 87.81 | 88.59 | 143,756 | -1.00(-1.11%) |
Jul 05, 2023 | 90.82 | 90.82 | 89.53 | 89.59 | 166,934 | -1.84(-2.01%) |
Jul 03, 2023 | 91.52 | 92.07 | 90.90 | 91.43 | 55,094 | -0.81(-0.88%) |
Jun 30, 2023 | 92.39 | 94.18 | 91.79 | 92.24 | 165,351 | +0.88(+0.96%) |
Jun 29, 2023 | 90.21 | 91.79 | 90.21 | 91.36 | 120,398 | +1.34(+1.49%) |
Jun 28, 2023 | 89.08 | 90.03 | 88.61 | 90.01 | 164,253 | +0.97(+1.09%) |
Jun 27, 2023 | 89.33 | 89.52 | 88.46 | 89.04 | 142,979 | +0.04(+0.04%) |
Jun 26, 2023 | 88.49 | 89.81 | 88.49 | 89.00 | 136,304 | +0.46(+0.52%) |
Jun 23, 2023 | 87.75 | 88.76 | 87.51 | 88.54 | 1,021,644 | -0.53(-0.60%) |
Jun 22, 2023 | 89.16 | 89.20 | 88.26 | 89.07 | 297,158 | -0.45(-0.51%) |
Jun 21, 2023 | 88.57 | 89.94 | 88.42 | 89.53 | 124,408 | +0.38(+0.42%) |
Jun 20, 2023 | 89.08 | 89.62 | 88.15 | 89.15 | 151,390 | -0.09(-0.10%) |
Jun 16, 2023 | 90.65 | 90.65 | 88.69 | 89.24 | 387,016 | -0.80(-0.89%) |
Jun 15, 2023 | 89.87 | 90.82 | 89.33 | 90.04 | 156,292 | -0.15(-0.16%) |
Jun 14, 2023 | 91.41 | 91.41 | 89.92 | 90.19 | 165,710 | +0.00(+0.00%) |
Jun 13, 2023 | 90.28 | 91.93 | 89.75 | 90.19 | 171,014 | -0.05(-0.05%) |
Jun 12, 2023 | 90.12 | 90.76 | 88.98 | 90.24 | 99,647 | +0.41(+0.45%) |
Jun 09, 2023 | 90.29 | 90.29 | 89.39 | 89.83 | 62,016 | -0.74(-0.82%) |
Jun 08, 2023 | 90.64 | 91.82 | 89.90 | 90.58 | 105,711 | -0.31(-0.34%) |
Jun 07, 2023 | 88.86 | 91.28 | 88.86 | 90.88 | 216,108 | +2.36(+2.67%) |
Jun 06, 2023 | 86.23 | 89.14 | 86.23 | 88.52 | 254,746 | +2.02(+2.33%) |
Jun 05, 2023 | 88.05 | 88.48 | 84.80 | 86.50 | 193,919 | -2.96(-3.31%) |
Jun 02, 2023 | 86.11 | 89.62 | 86.00 | 89.46 | 184,336 | +4.72(+5.57%) |
Jun 01, 2023 | 83.89 | 84.87 | 83.17 | 84.74 | 180,544 | +1.01(+1.20%) |
May 31, 2023 | 85.05 | 85.58 | 82.72 | 83.73 | 213,520 | -1.42(-1.67%) |
May 30, 2023 | 85.74 | 86.26 | 84.14 | 85.15 | 408,851 | -0.51(-0.60%) |
May 26, 2023 | 84.73 | 86.01 | 84.68 | 85.66 | 115,422 | +0.78(+0.92%) |
May 25, 2023 | 84.66 | 85.13 | 83.49 | 84.88 | 185,381 | +0.09(+0.10%) |
May 24, 2023 | 86.85 | 86.85 | 84.77 | 84.80 | 138,187 | -2.05(-2.36%) |
May 23, 2023 | 88.28 | 88.28 | 86.64 | 86.85 | 142,541 | -1.75(-1.97%) |
May 22, 2023 | 89.08 | 89.52 | 87.90 | 88.59 | 125,251 | -0.07(-0.08%) |
May 19, 2023 | 90.89 | 90.89 | 88.25 | 88.66 | 272,645 | -1.09(-1.22%) |
May 18, 2023 | 89.21 | 89.98 | 88.63 | 89.76 | 99,375 | +0.54(+0.61%) |
May 17, 2023 | 89.16 | 89.97 | 88.09 | 89.21 | 165,952 | +0.90(+1.02%) |
May 16, 2023 | 88.86 | 89.35 | 87.98 | 88.32 | 75,734 | -1.41(-1.57%) |
May 15, 2023 | 89.61 | 90.25 | 89.04 | 89.73 | 79,467 | +0.45(+0.51%) |
May 12, 2023 | 89.49 | 89.53 | 88.69 | 89.27 | 86,649 | +0.00(+0.00%) |
May 11, 2023 | 88.71 | 89.52 | 88.31 | 89.27 | 107,977 | -0.35(-0.40%) |
May 10, 2023 | 90.44 | 90.44 | 88.22 | 89.63 | 77,204 | +0.22(+0.24%) |
May 09, 2023 | 88.94 | 89.90 | 88.59 | 89.41 | 76,429 | -0.03(-0.03%) |
May 08, 2023 | 90.51 | 90.95 | 88.93 | 89.44 | 68,008 | -1.24(-1.37%) |
May 05, 2023 | 89.92 | 91.37 | 89.92 | 90.68 | 118,888 | +1.99(+2.25%) |
May 04, 2023 | 90.33 | 91.50 | 88.05 | 88.69 | 149,508 | -2.14(-2.36%) |
May 03, 2023 | 91.36 | 92.23 | 90.40 | 90.83 | 156,071 | -0.23(-0.25%) |
May 02, 2023 | 89.28 | 91.35 | 88.67 | 91.06 | 135,437 | +1.20(+1.34%) |
May 01, 2023 | 89.38 | 91.89 | 89.38 | 89.85 | 110,502 | -0.08(-0.09%) |
Apr 28, 2023 | 89.61 | 91.15 | 89.00 | 89.93 | 147,732 | -0.31(-0.34%) |
Apr 27, 2023 | 87.34 | 90.72 | 87.34 | 90.24 | 169,193 | +5.15(+6.05%) |
Apr 26, 2023 | 83.87 | 85.85 | 81.15 | 85.09 | 360,132 | -3.18(-3.61%) |
Apr 25, 2023 | 88.77 | 89.68 | 88.24 | 88.28 | 118,383 | -1.50(-1.67%) |
Apr 24, 2023 | 89.50 | 90.43 | 89.21 | 89.78 | 81,085 | -0.05(-0.05%) |
Apr 21, 2023 | 90.19 | 90.28 | 88.86 | 89.82 | 120,335 | -0.11(-0.12%) |
Apr 20, 2023 | 88.75 | 89.97 | 88.42 | 89.93 | 100,046 | +0.43(+0.48%) |
Apr 19, 2023 | 89.37 | 90.06 | 89.16 | 89.50 | 89,416 | -0.33(-0.36%) |
Apr 18, 2023 | 90.04 | 90.20 | 89.05 | 89.82 | 118,862 | +0.13(+0.14%) |
Apr 17, 2023 | 88.58 | 89.70 | 88.58 | 89.70 | 81,457 | +1.04(+1.17%) |
Apr 14, 2023 | 89.39 | 90.12 | 88.11 | 88.66 | 98,204 | -1.04(-1.15%) |
Apr 13, 2023 | 89.12 | 89.71 | 88.10 | 89.70 | 79,526 | +0.99(+1.11%) |
Apr 12, 2023 | 88.84 | 89.14 | 88.21 | 88.71 | 65,101 | +0.79(+0.90%) |
Apr 11, 2023 | 87.47 | 88.56 | 87.11 | 87.92 | 95,019 | +0.83(+0.95%) |
Apr 10, 2023 | 84.82 | 87.59 | 84.82 | 87.09 | 158,916 | +1.93(+2.27%) |
Apr 06, 2023 | 85.56 | 85.80 | 84.65 | 85.16 | 85,764 | -0.12(-0.14%) |
Apr 05, 2023 | 86.24 | 86.24 | 84.29 | 85.28 | 137,382 | -1.15(-1.33%) |
Apr 04, 2023 | 88.61 | 88.61 | 85.39 | 86.43 | 241,443 | -1.79(-2.03%) |
Apr 03, 2023 | 88.04 | 88.83 | 87.24 | 88.23 | 324,269 | +0.12(+0.13%) |
Mar 31, 2023 | 88.18 | 88.67 | 87.42 | 88.11 | 439,499 | +0.65(+0.74%) |
Mar 30, 2023 | 88.21 | 88.48 | 86.60 | 87.46 | 197,594 | -0.19(-0.21%) |
Mar 29, 2023 | 87.65 | 87.67 | 86.51 | 87.65 | 177,301 | +0.87(+1.00%) |
Mar 28, 2023 | 85.67 | 87.03 | 85.67 | 86.78 | 303,739 | +1.00(+1.16%) |
Mar 27, 2023 | 85.31 | 86.34 | 83.88 | 85.78 | 436,147 | +1.70(+2.02%) |
Mar 24, 2023 | 85.02 | 85.98 | 83.02 | 84.09 | 359,696 | -3.00(-3.44%) |
Mar 23, 2023 | 88.72 | 89.14 | 86.62 | 87.08 | 150,503 | -1.36(-1.54%) |
Mar 22, 2023 | 90.34 | 90.65 | 88.30 | 88.44 | 137,449 | -2.03(-2.25%) |
Mar 21, 2023 | 90.47 | 91.85 | 90.01 | 90.48 | 155,247 | +1.69(+1.90%) |
Mar 20, 2023 | 88.65 | 89.78 | 87.78 | 88.79 | 219,045 | +1.08(+1.24%) |
Mar 17, 2023 | 88.69 | 88.87 | 87.26 | 87.70 | 461,264 | -1.61(-1.80%) |
Mar 16, 2023 | 86.77 | 90.30 | 86.77 | 89.31 | 167,528 | +1.46(+1.66%) |
Mar 15, 2023 | 88.26 | 88.60 | 86.53 | 87.85 | 197,889 | -2.64(-2.91%) |
Mar 14, 2023 | 90.87 | 91.53 | 89.97 | 90.49 | 215,515 | +2.12(+2.40%) |
Mar 13, 2023 | 89.96 | 90.60 | 87.06 | 88.36 | 240,464 | -3.05(-3.33%) |
Mar 10, 2023 | 94.03 | 94.03 | 90.69 | 91.41 | 198,298 | -2.89(-3.07%) |
Mar 09, 2023 | 95.14 | 95.55 | 93.87 | 94.30 | 145,096 | -0.45(-0.48%) |
Mar 08, 2023 | 95.18 | 95.37 | 93.94 | 94.75 | 116,015 | -0.37(-0.39%) |
Mar 07, 2023 | 95.73 | 95.81 | 94.47 | 95.13 | 133,804 | -0.40(-0.42%) |
Mar 06, 2023 | 98.09 | 98.12 | 94.28 | 95.53 | 204,453 | -2.36(-2.41%) |
Mar 03, 2023 | 98.39 | 98.74 | 97.21 | 97.89 | 161,212 | +0.20(+0.20%) |
Mar 02, 2023 | 98.15 | 98.15 | 96.24 | 97.69 | 261,925 | -1.36(-1.37%) |
Mar 01, 2023 | 98.98 | 100.58 | 98.13 | 99.05 | 181,203 | -0.18(-0.18%) |
Feb 28, 2023 | 100.10 | 100.92 | 99.22 | 99.23 | 242,417 | -0.95(-0.95%) |
Feb 27, 2023 | 100.69 | 101.39 | 99.87 | 100.18 | 89,053 | +0.55(+0.55%) |
Feb 24, 2023 | 99.35 | 99.78 | 98.52 | 99.63 | 76,177 | -0.86(-0.85%) |
Feb 23, 2023 | 100.22 | 100.65 | 99.31 | 100.49 | 105,351 | +0.71(+0.71%) |
Feb 22, 2023 | 98.97 | 101.25 | 98.97 | 99.78 | 162,307 | +1.15(+1.17%) |
Feb 21, 2023 | 100.82 | 100.99 | 98.07 | 98.63 | 183,036 | -3.17(-3.11%) |
Feb 17, 2023 | 102.20 | 102.22 | 101.11 | 101.80 | 119,545 | -0.07(-0.07%) |
Feb 16, 2023 | 99.26 | 103.01 | 98.19 | 101.86 | 108,952 | +0.90(+0.89%) |
Feb 15, 2023 | 101.09 | 103.19 | 99.81 | 100.97 | 227,262 | -1.79(-1.74%) |
Feb 14, 2023 | 98.51 | 103.15 | 90.77 | 102.76 | 649,758 | -5.19(-4.81%) |
Feb 13, 2023 | 107.08 | 108.18 | 106.84 | 107.95 | 115,065 | +1.11(+1.04%) |
Feb 10, 2023 | 105.86 | 107.37 | 105.42 | 106.84 | 78,490 | +0.66(+0.62%) |
Feb 09, 2023 | 108.94 | 109.64 | 105.75 | 106.18 | 88,202 | -2.40(-2.21%) |
Feb 08, 2023 | 109.09 | 110.96 | 108.20 | 108.58 | 95,085 | -1.66(-1.51%) |
Feb 07, 2023 | 110.20 | 110.55 | 108.42 | 110.24 | 127,332 | -0.65(-0.59%) |
Feb 06, 2023 | 111.47 | 111.69 | 110.12 | 110.89 | 96,263 | -0.92(-0.83%) |
Feb 03, 2023 | 111.19 | 112.66 | 111.19 | 111.81 | 185,288 | +0.13(+0.11%) |
Feb 02, 2023 | 111.30 | 113.46 | 110.77 | 111.69 | 101,203 | +0.69(+0.62%) |
Feb 01, 2023 | 109.34 | 112.15 | 108.48 | 111.00 | 97,851 | +0.73(+0.66%) |
Jan 31, 2023 | 107.17 | 110.58 | 107.17 | 110.27 | 131,247 | +3.75(+3.52%) |
Jan 30, 2023 | 105.40 | 107.13 | 105.40 | 106.52 | 62,529 | +0.40(+0.38%) |
Jan 27, 2023 | 105.73 | 107.24 | 105.73 | 106.12 | 80,084 | -0.27(-0.25%) |
Jan 26, 2023 | 106.93 | 106.96 | 105.26 | 106.39 | 109,142 | +0.29(+0.28%) |
Jan 25, 2023 | 106.48 | 107.20 | 105.80 | 106.09 | 66,318 | -0.96(-0.90%) |
Jan 24, 2023 | 106.08 | 107.75 | 105.95 | 107.06 | 65,800 | +0.07(+0.06%) |
Jan 23, 2023 | 106.24 | 108.04 | 106.13 | 106.99 | 76,641 | +0.77(+0.72%) |
Jan 20, 2023 | 103.61 | 106.30 | 101.55 | 106.22 | 146,940 | +3.30(+3.21%) |
Jan 19, 2023 | 103.34 | 104.21 | 101.90 | 102.92 | 108,420 | -0.88(-0.84%) |
Jan 18, 2023 | 105.62 | 106.88 | 103.79 | 103.79 | 107,426 | -2.03(-1.92%) |
Jan 17, 2023 | 108.15 | 108.15 | 105.28 | 105.83 | 136,897 | -1.63(-1.52%) |
Jan 13, 2023 | 105.76 | 107.75 | 105.70 | 107.46 | 92,839 | +1.28(+1.20%) |
Jan 12, 2023 | 103.04 | 106.18 | 102.65 | 106.18 | 119,160 | +3.64(+3.55%) |
Jan 11, 2023 | 101.08 | 102.58 | 101.08 | 102.54 | 93,329 | +1.66(+1.65%) |
Jan 10, 2023 | 99.04 | 101.43 | 98.84 | 100.88 | 104,052 | +1.40(+1.40%) |
Jan 09, 2023 | 99.91 | 101.02 | 99.03 | 99.48 | 74,043 | -0.15(-0.15%) |
Jan 06, 2023 | 98.95 | 100.89 | 98.09 | 99.63 | 66,520 | +1.82(+1.86%) |
Jan 05, 2023 | 98.73 | 98.73 | 97.52 | 97.81 | 77,989 | -0.88(-0.90%) |
Jan 04, 2023 | 98.51 | 99.72 | 97.84 | 98.70 | 100,825 | +0.96(+0.99%) |
Jan 03, 2023 | 97.78 | 98.30 | 96.38 | 97.73 | 110,377 | +0.80(+0.82%) |
Dec 30, 2022 | 97.44 | 97.44 | 96.08 | 96.94 | 81,885 | -0.96(-0.98%) |
Dec 29, 2022 | 96.04 | 98.17 | 94.58 | 97.90 | 155,680 | +2.88(+3.03%) |
Dec 28, 2022 | 96.98 | 96.99 | 94.65 | 95.02 | 100,612 | -1.99(-2.05%) |
Dec 27, 2022 | 97.34 | 97.83 | 96.40 | 97.01 | 47,157 | -0.04(-0.04%) |
Dec 23, 2022 | 95.85 | 97.50 | 95.85 | 97.05 | 44,100 | +0.58(+0.60%) |
Dec 22, 2022 | 96.47 | 96.62 | 95.02 | 96.47 | 89,244 | -0.91(-0.94%) |
Dec 21, 2022 | 96.84 | 98.00 | 96.66 | 97.38 | 79,615 | +0.96(+1.00%) |
Dec 20, 2022 | 96.30 | 97.29 | 95.99 | 96.42 | 75,916 | +0.52(+0.54%) |
Dec 19, 2022 | 97.10 | 97.58 | 95.42 | 95.90 | 88,750 | -0.94(-0.97%) |
Dec 16, 2022 | 96.34 | 97.76 | 95.06 | 96.84 | 741,724 | -0.85(-0.87%) |
Dec 15, 2022 | 99.82 | 99.82 | 97.29 | 97.69 | 96,163 | -3.40(-3.37%) |
Dec 14, 2022 | 101.94 | 103.78 | 100.79 | 101.09 | 123,833 | -0.86(-0.85%) |
Dec 13, 2022 | 104.53 | 104.53 | 101.71 | 101.96 | 186,068 | +0.10(+0.10%) |
Dec 12, 2022 | 99.73 | 102.37 | 99.45 | 101.86 | 134,110 | +2.92(+2.95%) |
Dec 09, 2022 | 100.18 | 100.61 | 98.91 | 98.94 | 99,754 | -1.58(-1.57%) |
Dec 08, 2022 | 100.68 | 101.16 | 99.46 | 100.52 | 104,240 | +0.30(+0.30%) |
Dec 07, 2022 | 100.58 | 101.65 | 99.87 | 100.21 | 126,611 | -0.20(-0.20%) |
Dec 06, 2022 | 101.23 | 101.50 | 99.63 | 100.41 | 134,961 | -0.70(-0.69%) |
Dec 05, 2022 | 101.47 | 101.47 | 99.31 | 101.10 | 152,619 | -1.13(-1.10%) |
Dec 02, 2022 | 99.09 | 102.49 | 98.66 | 102.23 | 104,459 | +2.39(+2.40%) |