Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 93.31 | 94.31 | 93.17 | 94.30 | 1,141,394 | +0.86(+0.92%) |
Nov 29, 2023 | 93.59 | 93.71 | 92.94 | 93.44 | 851,724 | +0.01(+0.01%) |
Nov 28, 2023 | 93.63 | 93.71 | 93.31 | 93.43 | 1,251,201 | -0.71(-0.76%) |
Nov 27, 2023 | 94.34 | 94.49 | 93.78 | 94.14 | 1,340,353 | -0.39(-0.41%) |
Nov 24, 2023 | 94.35 | 94.71 | 94.35 | 94.53 | 826,288 | +1.01(+1.08%) |
Nov 22, 2023 | 94.03 | 94.11 | 93.13 | 93.52 | 2,010,916 | +0.68(+0.74%) |
Nov 21, 2023 | 92.58 | 93.14 | 92.55 | 92.83 | 1,024,867 | +1.09(+1.19%) |
Nov 20, 2023 | 91.25 | 92.05 | 91.22 | 91.74 | 2,382,536 | +0.33(+0.36%) |
Nov 17, 2023 | 91.43 | 91.62 | 91.25 | 91.42 | 3,382,026 | +0.82(+0.90%) |
Nov 16, 2023 | 90.44 | 90.80 | 90.25 | 90.60 | 3,060,093 | +0.25(+0.28%) |
Nov 15, 2023 | 90.90 | 91.23 | 90.35 | 90.35 | 1,004,391 | -1.07(-1.17%) |
Nov 14, 2023 | 91.38 | 91.67 | 91.03 | 91.42 | 990,833 | +0.79(+0.87%) |
Nov 13, 2023 | 89.87 | 90.70 | 89.49 | 90.63 | 910,140 | +0.53(+0.59%) |
Nov 10, 2023 | 90.09 | 90.21 | 89.01 | 90.10 | 1,128,881 | +0.30(+0.33%) |
Nov 09, 2023 | 90.67 | 90.70 | 89.68 | 89.80 | 851,281 | -1.11(-1.22%) |
Nov 08, 2023 | 90.97 | 91.51 | 90.44 | 90.91 | 1,217,864 | +0.54(+0.60%) |
Nov 07, 2023 | 90.22 | 90.39 | 89.89 | 90.37 | 884,522 | +0.36(+0.40%) |
Nov 06, 2023 | 89.83 | 90.48 | 89.80 | 90.01 | 1,091,933 | +0.66(+0.74%) |
Nov 03, 2023 | 89.35 | 89.72 | 89.01 | 89.35 | 2,279,621 | -1.27(-1.40%) |
Nov 02, 2023 | 89.80 | 90.72 | 89.48 | 90.62 | 2,756,633 | -0.17(-0.19%) |
Nov 01, 2023 | 90.28 | 90.92 | 90.03 | 90.79 | 1,368,955 | +0.66(+0.73%) |
Oct 31, 2023 | 90.23 | 90.40 | 89.22 | 90.14 | 2,225,928 | -0.17(-0.19%) |
Oct 30, 2023 | 90.38 | 90.60 | 90.04 | 90.31 | 2,702,029 | +1.44(+1.61%) |
Oct 27, 2023 | 90.62 | 90.69 | 88.80 | 88.87 | 1,431,439 | -1.96(-2.15%) |
Oct 26, 2023 | 91.85 | 92.11 | 90.79 | 90.83 | 1,311,401 | -1.09(-1.18%) |
Oct 25, 2023 | 92.00 | 92.43 | 91.22 | 91.92 | 1,206,621 | +0.50(+0.55%) |
Oct 24, 2023 | 91.05 | 91.98 | 90.72 | 91.42 | 2,703,677 | +0.21(+0.23%) |
Oct 23, 2023 | 91.04 | 91.55 | 90.71 | 91.21 | 3,128,701 | +0.01(+0.01%) |
Oct 20, 2023 | 91.71 | 92.27 | 91.18 | 91.20 | 1,435,140 | +0.04(+0.04%) |
Oct 19, 2023 | 92.39 | 92.39 | 90.41 | 91.16 | 3,685,254 | -1.41(-1.52%) |
Oct 18, 2023 | 93.13 | 93.73 | 92.49 | 92.56 | 1,952,629 | -0.38(-0.40%) |
Oct 17, 2023 | 93.46 | 93.87 | 92.54 | 92.94 | 1,513,070 | -0.34(-0.36%) |
Oct 16, 2023 | 92.98 | 93.36 | 92.89 | 93.28 | 1,063,067 | -0.39(-0.41%) |
Oct 13, 2023 | 93.75 | 94.39 | 93.06 | 93.66 | 1,340,684 | -0.61(-0.64%) |
Oct 12, 2023 | 95.28 | 95.64 | 93.91 | 94.27 | 1,394,829 | -1.48(-1.55%) |
Oct 11, 2023 | 95.82 | 95.85 | 95.20 | 95.75 | 2,012,518 | +0.91(+0.95%) |
Oct 10, 2023 | 94.18 | 95.05 | 94.05 | 94.85 | 1,472,782 | +0.85(+0.90%) |
Oct 09, 2023 | 93.58 | 94.02 | 93.20 | 94.00 | 1,446,980 | +0.43(+0.46%) |
Oct 06, 2023 | 93.49 | 93.87 | 92.64 | 93.57 | 2,062,342 | +0.95(+1.03%) |
Oct 05, 2023 | 91.55 | 92.75 | 91.47 | 92.61 | 2,385,937 | -0.01(-0.01%) |
Oct 04, 2023 | 92.68 | 92.86 | 91.44 | 92.62 | 2,168,761 | -3.18(-3.32%) |
Oct 03, 2023 | 96.24 | 96.59 | 95.47 | 95.80 | 1,988,791 | -2.00(-2.05%) |
Oct 02, 2023 | 98.29 | 98.32 | 97.24 | 97.80 | 1,468,537 | -0.31(-0.31%) |
Sep 29, 2023 | 99.73 | 99.79 | 98.07 | 98.11 | 1,437,533 | -0.45(-0.46%) |
Sep 28, 2023 | 97.96 | 98.89 | 97.65 | 98.56 | 1,695,162 | +1.99(+2.06%) |
Sep 27, 2023 | 97.56 | 97.63 | 96.28 | 96.57 | 1,337,300 | -1.12(-1.14%) |
Sep 26, 2023 | 98.00 | 98.44 | 97.63 | 97.69 | 1,161,519 | -0.38(-0.38%) |
Sep 25, 2023 | 97.12 | 98.07 | 96.81 | 98.06 | 1,033,124 | +0.65(+0.66%) |
Sep 22, 2023 | 97.78 | 98.03 | 97.31 | 97.42 | 823,142 | -0.92(-0.93%) |
Sep 21, 2023 | 99.07 | 99.13 | 98.29 | 98.33 | 1,093,971 | -1.44(-1.44%) |
Sep 20, 2023 | 100.11 | 100.46 | 99.72 | 99.77 | 886,166 | +0.65(+0.65%) |
Sep 19, 2023 | 98.72 | 99.18 | 98.33 | 99.12 | 778,999 | +0.81(+0.82%) |
Sep 18, 2023 | 98.91 | 99.00 | 98.10 | 98.31 | 992,849 | -0.54(-0.55%) |
Sep 15, 2023 | 99.57 | 99.83 | 98.83 | 98.85 | 1,727,279 | +0.77(+0.79%) |
Sep 14, 2023 | 97.34 | 98.31 | 97.28 | 98.08 | 1,006,919 | +1.01(+1.04%) |
Sep 13, 2023 | 97.15 | 97.30 | 96.72 | 97.07 | 1,048,689 | +0.12(+0.12%) |
Sep 12, 2023 | 96.98 | 97.34 | 96.52 | 96.96 | 1,193,869 | +1.37(+1.43%) |
Sep 11, 2023 | 95.02 | 95.75 | 94.83 | 95.59 | 915,288 | +0.87(+0.92%) |
Sep 08, 2023 | 94.93 | 95.29 | 94.51 | 94.72 | 1,435,639 | -0.49(-0.52%) |
Sep 07, 2023 | 94.61 | 95.62 | 94.61 | 95.21 | 823,813 | +0.92(+0.98%) |
Sep 06, 2023 | 94.15 | 94.44 | 93.34 | 94.29 | 1,748,625 | -0.19(-0.20%) |
Sep 05, 2023 | 95.88 | 95.90 | 94.37 | 94.48 | 1,575,244 | -2.53(-2.61%) |
Sep 01, 2023 | 97.58 | 97.64 | 96.93 | 97.01 | 795,127 | +0.23(+0.24%) |
Aug 31, 2023 | 97.86 | 97.88 | 96.77 | 96.78 | 911,853 | -1.38(-1.40%) |
Aug 30, 2023 | 99.23 | 99.69 | 98.07 | 98.16 | 832,200 | -1.32(-1.33%) |
Aug 29, 2023 | 98.40 | 99.79 | 98.39 | 99.48 | 1,094,866 | +0.91(+0.92%) |
Aug 28, 2023 | 99.07 | 99.13 | 98.32 | 98.57 | 734,418 | +0.54(+0.55%) |
Aug 25, 2023 | 97.78 | 98.15 | 97.14 | 98.03 | 577,124 | +0.91(+0.93%) |
Aug 24, 2023 | 98.19 | 98.52 | 97.08 | 97.13 | 1,043,473 | -1.92(-1.94%) |
Aug 23, 2023 | 99.36 | 99.46 | 98.66 | 99.05 | 727,588 | +0.23(+0.23%) |
Aug 22, 2023 | 99.29 | 99.35 | 98.77 | 98.81 | 645,977 | -0.38(-0.38%) |
Aug 21, 2023 | 98.77 | 99.28 | 98.37 | 99.19 | 1,122,996 | +1.89(+1.94%) |
Aug 18, 2023 | 97.28 | 97.70 | 97.21 | 97.30 | 759,195 | -0.68(-0.70%) |
Aug 17, 2023 | 98.48 | 98.74 | 97.99 | 97.99 | 903,675 | -0.37(-0.37%) |
Aug 16, 2023 | 98.61 | 98.95 | 98.27 | 98.35 | 681,382 | -0.46(-0.47%) |
Aug 15, 2023 | 99.25 | 99.43 | 98.79 | 98.81 | 930,028 | -0.75(-0.75%) |
Aug 14, 2023 | 99.20 | 99.80 | 99.04 | 99.57 | 856,811 | -0.21(-0.21%) |
Aug 11, 2023 | 99.22 | 99.99 | 98.99 | 99.78 | 1,148,064 | +0.29(+0.29%) |
Aug 10, 2023 | 99.67 | 100.39 | 99.37 | 99.49 | 1,047,162 | -0.06(-0.06%) |
Aug 09, 2023 | 99.19 | 99.91 | 99.16 | 99.55 | 1,209,439 | +0.29(+0.29%) |
Aug 08, 2023 | 98.70 | 99.67 | 98.58 | 99.26 | 1,396,038 | +0.24(+0.24%) |
Aug 07, 2023 | 98.82 | 99.21 | 98.56 | 99.02 | 977,805 | +0.96(+0.98%) |
Aug 04, 2023 | 97.91 | 98.63 | 97.91 | 98.05 | 790,176 | -0.23(-0.24%) |
Aug 03, 2023 | 97.60 | 98.35 | 97.45 | 98.29 | 2,146,421 | -0.68(-0.69%) |
Aug 02, 2023 | 99.06 | 99.64 | 98.96 | 98.97 | 838,301 | -0.55(-0.55%) |
Aug 01, 2023 | 100.82 | 100.83 | 99.01 | 99.52 | 1,084,696 | -1.52(-1.51%) |
Jul 31, 2023 | 101.03 | 101.16 | 100.74 | 101.04 | 846,881 | +0.69(+0.69%) |
Jul 28, 2023 | 100.37 | 100.45 | 99.94 | 100.35 | 803,199 | +0.34(+0.34%) |
Jul 27, 2023 | 100.77 | 100.89 | 99.98 | 100.01 | 1,229,594 | -0.06(-0.06%) |
Jul 26, 2023 | 100.07 | 100.34 | 99.71 | 100.07 | 1,404,559 | -0.90(-0.89%) |
Jul 25, 2023 | 99.61 | 101.18 | 99.44 | 100.96 | 1,446,741 | +0.70(+0.70%) |
Jul 24, 2023 | 101.10 | 101.34 | 100.11 | 100.26 | 1,412,406 | -0.89(-0.88%) |
Jul 21, 2023 | 101.16 | 101.72 | 100.95 | 101.15 | 1,587,006 | -0.11(-0.11%) |
Jul 20, 2023 | 100.92 | 101.65 | 100.89 | 101.26 | 1,904,401 | +1.84(+1.85%) |
Jul 19, 2023 | 100.26 | 100.86 | 99.36 | 99.42 | 1,840,126 | -0.23(-0.23%) |
Jul 18, 2023 | 98.08 | 100.37 | 97.96 | 99.65 | 5,428,688 | +4.35(+4.57%) |
Jul 17, 2023 | 94.57 | 95.41 | 94.32 | 95.30 | 2,473,236 | +0.11(+0.11%) |
Jul 14, 2023 | 95.01 | 95.43 | 94.59 | 95.19 | 1,645,942 | +0.48(+0.51%) |
Jul 13, 2023 | 95.04 | 95.04 | 94.62 | 94.71 | 1,218,422 | +0.62(+0.66%) |
Jul 12, 2023 | 93.85 | 94.32 | 93.65 | 94.10 | 1,157,217 | +0.51(+0.55%) |
Jul 11, 2023 | 93.21 | 93.58 | 93.10 | 93.58 | 1,310,255 | +0.59(+0.63%) |
Jul 10, 2023 | 92.55 | 93.23 | 92.53 | 93.00 | 1,839,171 | +1.75(+1.92%) |
Jul 07, 2023 | 94.25 | 94.50 | 90.45 | 91.24 | 9,280,739 | -3.16(-3.35%) |
Jul 06, 2023 | 94.19 | 94.79 | 93.79 | 94.40 | 1,614,676 | -0.91(-0.95%) |
Jul 05, 2023 | 95.31 | 95.51 | 95.14 | 95.31 | 1,119,994 | +0.17(+0.18%) |
Jul 03, 2023 | 96.02 | 96.05 | 94.91 | 95.14 | 1,152,941 | -2.06(-2.12%) |
Jun 30, 2023 | 96.42 | 97.20 | 96.35 | 97.20 | 1,172,650 | +1.49(+1.56%) |
Jun 29, 2023 | 94.98 | 95.79 | 94.79 | 95.70 | 1,550,493 | +0.89(+0.93%) |
Jun 28, 2023 | 95.26 | 95.29 | 94.52 | 94.82 | 1,290,537 | -0.71(-0.75%) |
Jun 27, 2023 | 95.84 | 95.99 | 95.14 | 95.53 | 1,805,608 | -0.32(-0.33%) |
Jun 26, 2023 | 96.72 | 96.80 | 95.42 | 95.85 | 1,798,527 | -1.14(-1.17%) |
Jun 23, 2023 | 97.00 | 97.63 | 96.85 | 96.98 | 1,328,600 | +0.14(+0.15%) |
Jun 22, 2023 | 96.45 | 96.98 | 96.39 | 96.84 | 996,529 | -0.36(-0.37%) |
Jun 21, 2023 | 97.27 | 97.66 | 96.77 | 97.20 | 1,556,102 | +0.09(+0.09%) |
Jun 20, 2023 | 97.70 | 97.76 | 96.97 | 97.11 | 1,501,699 | -0.97(-0.99%) |
Jun 16, 2023 | 98.66 | 98.95 | 97.80 | 98.08 | 2,786,051 | +0.42(+0.43%) |
Jun 15, 2023 | 97.01 | 97.77 | 96.72 | 97.66 | 1,688,816 | +1.65(+1.72%) |
Jun 14, 2023 | 96.07 | 96.28 | 95.78 | 96.01 | 1,037,037 | +0.35(+0.36%) |
Jun 13, 2023 | 96.07 | 96.21 | 95.53 | 95.67 | 1,685,681 | -0.65(-0.68%) |
Jun 12, 2023 | 97.06 | 97.17 | 95.81 | 96.32 | 2,523,248 | -0.90(-0.92%) |
Jun 09, 2023 | 96.66 | 97.31 | 96.01 | 97.22 | 3,289,437 | +0.27(+0.28%) |
Jun 08, 2023 | 96.07 | 97.11 | 95.67 | 96.95 | 2,169,394 | +2.07(+2.18%) |
Jun 07, 2023 | 96.25 | 96.32 | 94.68 | 94.88 | 1,871,602 | -1.12(-1.16%) |
Jun 06, 2023 | 96.58 | 96.68 | 95.49 | 95.99 | 2,809,085 | +0.28(+0.29%) |
Jun 05, 2023 | 96.18 | 96.31 | 95.53 | 95.71 | 2,736,210 | +0.44(+0.46%) |
Jun 02, 2023 | 94.50 | 95.29 | 94.29 | 95.27 | 3,882,674 | +1.73(+1.85%) |
Jun 01, 2023 | 93.44 | 93.58 | 93.01 | 93.54 | 2,633,061 | +0.83(+0.89%) |
May 31, 2023 | 92.65 | 92.94 | 91.83 | 92.71 | 3,745,342 | -0.29(-0.31%) |
May 30, 2023 | 93.24 | 93.53 | 92.56 | 93.00 | 1,880,478 | -1.26(-1.34%) |
May 26, 2023 | 94.58 | 95.19 | 94.13 | 94.26 | 3,058,641 | +0.08(+0.08%) |
May 25, 2023 | 95.03 | 95.03 | 93.77 | 94.18 | 3,581,615 | -2.17(-2.25%) |
May 24, 2023 | 96.50 | 96.54 | 96.03 | 96.35 | 1,514,173 | -0.21(-0.22%) |
May 23, 2023 | 97.76 | 97.76 | 96.52 | 96.56 | 2,298,503 | -0.47(-0.49%) |
May 22, 2023 | 97.73 | 98.25 | 96.94 | 97.03 | 1,888,438 | -0.07(-0.07%) |
May 19, 2023 | 96.31 | 97.28 | 96.30 | 97.10 | 1,588,518 | +0.44(+0.46%) |
May 18, 2023 | 97.01 | 97.42 | 95.90 | 96.66 | 2,055,731 | -0.84(-0.86%) |
May 17, 2023 | 98.53 | 98.53 | 97.18 | 97.50 | 2,716,202 | -1.53(-1.55%) |
May 16, 2023 | 99.36 | 99.43 | 98.99 | 99.03 | 1,470,738 | -0.30(-0.30%) |
May 15, 2023 | 99.55 | 99.67 | 98.92 | 99.33 | 1,508,042 | -0.02(-0.02%) |
May 12, 2023 | 99.30 | 99.98 | 99.18 | 99.34 | 1,851,382 | -0.27(-0.27%) |
May 11, 2023 | 99.42 | 99.76 | 98.99 | 99.61 | 1,413,228 | -0.20(-0.20%) |
May 10, 2023 | 99.81 | 100.07 | 99.07 | 99.82 | 1,716,979 | -1.03(-1.02%) |
May 09, 2023 | 100.66 | 101.05 | 100.47 | 100.85 | 1,302,916 | -0.20(-0.20%) |
May 08, 2023 | 100.75 | 101.47 | 100.55 | 101.05 | 1,234,134 | +0.18(+0.18%) |
May 05, 2023 | 99.99 | 101.02 | 99.59 | 100.87 | 973,059 | +0.10(+0.10%) |
May 04, 2023 | 100.63 | 101.00 | 100.12 | 100.77 | 1,461,640 | +0.16(+0.16%) |
May 03, 2023 | 100.28 | 100.96 | 99.91 | 100.61 | 1,628,519 | +0.88(+0.88%) |
May 02, 2023 | 98.21 | 99.86 | 98.16 | 99.73 | 2,460,790 | +0.96(+0.98%) |
May 01, 2023 | 98.97 | 99.19 | 98.62 | 98.77 | 1,057,020 | -0.03(-0.03%) |
Apr 28, 2023 | 98.09 | 98.97 | 97.81 | 98.80 | 1,964,341 | -0.08(-0.08%) |
Apr 27, 2023 | 98.38 | 98.95 | 97.87 | 98.87 | 1,899,214 | +0.11(+0.11%) |
Apr 26, 2023 | 100.83 | 100.83 | 98.69 | 98.77 | 2,610,278 | -1.44(-1.44%) |
Apr 25, 2023 | 100.99 | 101.68 | 99.77 | 100.21 | 4,060,143 | +3.32(+3.43%) |
Apr 24, 2023 | 97.08 | 97.22 | 96.48 | 96.89 | 1,962,414 | +0.28(+0.29%) |
Apr 21, 2023 | 96.01 | 96.74 | 95.64 | 96.61 | 2,684,142 | +1.64(+1.72%) |
Apr 20, 2023 | 94.73 | 94.99 | 94.69 | 94.97 | 1,529,600 | +0.56(+0.59%) |
Apr 19, 2023 | 94.79 | 94.84 | 94.36 | 94.41 | 1,997,035 | +0.67(+0.72%) |
Apr 18, 2023 | 94.54 | 94.64 | 93.60 | 93.74 | 1,930,768 | -0.63(-0.66%) |
Apr 17, 2023 | 94.72 | 94.73 | 94.02 | 94.36 | 2,046,056 | +0.09(+0.09%) |
Apr 14, 2023 | 94.45 | 94.60 | 93.99 | 94.28 | 1,333,548 | -0.33(-0.35%) |
Apr 13, 2023 | 94.12 | 94.65 | 94.10 | 94.61 | 1,996,826 | +1.69(+1.81%) |
Apr 12, 2023 | 92.97 | 93.43 | 92.80 | 92.92 | 1,499,041 | +0.65(+0.70%) |
Apr 11, 2023 | 92.20 | 92.77 | 92.12 | 92.27 | 2,031,448 | +0.10(+0.10%) |
Apr 10, 2023 | 92.45 | 92.47 | 91.61 | 92.18 | 1,498,646 | -0.54(-0.58%) |
Apr 06, 2023 | 92.79 | 93.01 | 92.45 | 92.72 | 2,062,278 | +1.15(+1.25%) |
Apr 05, 2023 | 91.21 | 91.97 | 91.17 | 91.57 | 2,097,378 | +1.53(+1.70%) |
Apr 04, 2023 | 89.23 | 90.15 | 89.18 | 90.04 | 2,427,035 | +0.92(+1.04%) |
Apr 03, 2023 | 88.93 | 89.42 | 88.70 | 89.12 | 1,994,197 | +0.50(+0.57%) |
Mar 31, 2023 | 88.40 | 88.80 | 88.28 | 88.61 | 1,754,960 | +0.40(+0.46%) |
Mar 30, 2023 | 87.68 | 88.21 | 87.58 | 88.21 | 3,403,352 | +1.34(+1.54%) |
Mar 29, 2023 | 86.89 | 87.04 | 86.51 | 86.87 | 4,321,735 | -0.73(-0.84%) |
Mar 28, 2023 | 86.63 | 87.71 | 86.46 | 87.60 | 3,592,704 | +0.65(+0.74%) |
Mar 27, 2023 | 85.75 | 87.26 | 85.64 | 86.96 | 6,607,041 | +6.44(+8.00%) |
Mar 24, 2023 | 80.13 | 80.62 | 79.68 | 80.51 | 2,322,667 | +1.04(+1.31%) |
Mar 23, 2023 | 79.65 | 79.96 | 79.10 | 79.47 | 2,712,594 | +0.53(+0.67%) |
Mar 22, 2023 | 79.88 | 80.31 | 78.94 | 78.94 | 3,566,490 | -1.65(-2.04%) |
Mar 21, 2023 | 80.56 | 80.71 | 80.10 | 80.59 | 1,901,659 | +0.23(+0.29%) |
Mar 20, 2023 | 79.78 | 80.37 | 79.50 | 80.36 | 2,716,829 | +1.19(+1.51%) |
Mar 17, 2023 | 79.71 | 80.02 | 78.85 | 79.17 | 2,465,948 | -0.57(-0.71%) |
Mar 16, 2023 | 79.22 | 79.83 | 78.79 | 79.73 | 2,301,362 | +0.66(+0.83%) |
Mar 15, 2023 | 78.28 | 79.37 | 78.28 | 79.08 | 3,259,524 | +0.01(+0.01%) |
Mar 14, 2023 | 78.83 | 79.13 | 78.42 | 79.07 | 2,317,559 | +0.46(+0.59%) |
Mar 13, 2023 | 78.40 | 79.40 | 78.39 | 78.61 | 2,985,452 | +0.91(+1.17%) |
Mar 10, 2023 | 77.69 | 78.17 | 77.38 | 77.70 | 2,564,785 | +0.62(+0.80%) |
Mar 09, 2023 | 77.79 | 77.91 | 77.04 | 77.08 | 1,768,956 | +0.20(+0.26%) |
Mar 08, 2023 | 77.21 | 77.46 | 76.71 | 76.88 | 1,726,554 | -0.64(-0.82%) |
Mar 07, 2023 | 78.47 | 78.51 | 77.23 | 77.52 | 1,914,044 | -0.87(-1.11%) |
Mar 06, 2023 | 78.43 | 79.03 | 78.19 | 78.39 | 2,183,926 | +0.22(+0.28%) |
Mar 03, 2023 | 78.14 | 78.35 | 77.97 | 78.17 | 1,701,308 | -0.41(-0.52%) |
Mar 02, 2023 | 77.55 | 78.69 | 77.44 | 78.57 | 2,144,976 | +1.20(+1.55%) |
Mar 01, 2023 | 77.79 | 77.99 | 77.22 | 77.37 | 2,398,990 | -0.28(-0.36%) |
Feb 28, 2023 | 78.59 | 78.63 | 77.64 | 77.65 | 2,111,721 | -1.32(-1.67%) |
Feb 27, 2023 | 79.54 | 79.55 | 78.87 | 78.97 | 1,541,015 | -0.06(-0.08%) |
Feb 24, 2023 | 79.68 | 79.71 | 78.81 | 79.03 | 1,405,178 | -0.85(-1.06%) |
Feb 23, 2023 | 79.90 | 80.10 | 79.25 | 79.88 | 1,826,132 | -0.13(-0.16%) |
Feb 22, 2023 | 80.87 | 80.89 | 79.91 | 80.01 | 1,563,214 | -0.07(-0.09%) |
Feb 21, 2023 | 80.23 | 80.51 | 79.98 | 80.09 | 1,173,296 | -0.27(-0.33%) |
Feb 17, 2023 | 79.15 | 80.43 | 79.10 | 80.35 | 2,662,742 | +1.01(+1.27%) |
Feb 16, 2023 | 79.28 | 79.72 | 79.03 | 79.35 | 1,686,223 | -1.13(-1.40%) |
Feb 15, 2023 | 80.65 | 80.71 | 80.25 | 80.47 | 2,234,194 | -0.34(-0.42%) |
Feb 14, 2023 | 80.98 | 81.32 | 80.46 | 80.82 | 1,846,684 | +0.06(+0.07%) |
Feb 13, 2023 | 80.14 | 80.79 | 80.14 | 80.76 | 1,388,291 | +0.93(+1.17%) |
Feb 10, 2023 | 79.63 | 79.87 | 79.33 | 79.83 | 1,394,814 | +0.16(+0.20%) |
Feb 09, 2023 | 80.91 | 81.05 | 79.57 | 79.67 | 1,480,126 | -0.54(-0.67%) |
Feb 08, 2023 | 80.27 | 80.69 | 80.09 | 80.21 | 1,883,304 | +0.51(+0.64%) |
Feb 07, 2023 | 79.13 | 79.81 | 79.02 | 79.70 | 3,668,988 | +0.80(+1.02%) |
Feb 06, 2023 | 78.99 | 79.11 | 78.58 | 78.90 | 2,308,429 | -0.35(-0.44%) |
Feb 03, 2023 | 79.46 | 80.02 | 79.00 | 79.25 | 4,215,602 | -0.23(-0.29%) |
Feb 02, 2023 | 79.92 | 79.93 | 79.01 | 79.48 | 3,189,568 | -1.97(-2.41%) |
Feb 01, 2023 | 81.42 | 81.77 | 80.19 | 81.44 | 3,380,282 | -2.21(-2.64%) |
Jan 31, 2023 | 82.67 | 83.66 | 82.34 | 83.65 | 2,906,857 | +0.90(+1.09%) |
Jan 30, 2023 | 83.14 | 83.45 | 82.58 | 82.75 | 2,377,551 | +0.14(+0.17%) |
Jan 27, 2023 | 82.47 | 83.07 | 82.40 | 82.61 | 1,843,864 | -0.32(-0.39%) |
Jan 26, 2023 | 83.98 | 84.07 | 82.54 | 82.93 | 2,898,337 | -2.74(-3.20%) |
Jan 25, 2023 | 85.07 | 85.71 | 85.05 | 85.67 | 2,468,868 | +0.73(+0.86%) |
Jan 24, 2023 | 84.64 | 85.04 | 80.31 | 84.94 | 2,941,911 | -0.18(-0.21%) |
Jan 23, 2023 | 84.74 | 85.39 | 84.72 | 85.12 | 2,610,667 | +0.13(+0.15%) |
Jan 20, 2023 | 84.91 | 85.00 | 84.27 | 84.99 | 1,559,589 | -0.15(-0.17%) |
Jan 19, 2023 | 84.99 | 85.25 | 84.95 | 85.14 | 1,375,568 | +0.06(+0.08%) |
Jan 18, 2023 | 86.07 | 86.08 | 85.03 | 85.07 | 2,345,733 | -0.20(-0.24%) |
Jan 17, 2023 | 86.02 | 86.06 | 85.19 | 85.27 | 2,533,109 | +1.22(+1.45%) |
Jan 13, 2023 | 83.72 | 84.27 | 83.67 | 84.06 | 2,080,270 | +0.46(+0.55%) |
Jan 12, 2023 | 83.12 | 83.88 | 82.77 | 83.59 | 1,988,569 | +0.08(+0.10%) |
Jan 11, 2023 | 83.92 | 83.97 | 83.24 | 83.51 | 2,305,232 | +0.03(+0.03%) |
Jan 10, 2023 | 83.29 | 83.84 | 82.93 | 83.48 | 2,296,777 | +0.45(+0.54%) |
Jan 09, 2023 | 85.84 | 86.06 | 82.87 | 83.03 | 5,578,130 | -2.16(-2.54%) |
Jan 06, 2023 | 84.11 | 85.32 | 83.79 | 85.19 | 1,767,173 | +1.38(+1.64%) |
Jan 05, 2023 | 84.06 | 84.22 | 83.57 | 83.82 | 1,496,627 | -0.96(-1.13%) |
Jan 04, 2023 | 85.85 | 85.88 | 84.49 | 84.78 | 2,302,370 | -0.34(-0.40%) |
Jan 03, 2023 | 84.09 | 85.23 | 84.06 | 85.12 | 2,380,658 | +1.38(+1.64%) |
Dec 30, 2022 | 84.55 | 84.61 | 83.31 | 83.74 | 2,260,666 | -0.81(-0.96%) |
Dec 29, 2022 | 84.32 | 84.83 | 84.25 | 84.55 | 1,614,001 | +0.70(+0.84%) |
Dec 28, 2022 | 84.14 | 84.44 | 83.67 | 83.85 | 1,856,507 | -0.27(-0.32%) |
Dec 27, 2022 | 84.39 | 84.42 | 83.88 | 84.12 | 1,209,220 | +0.24(+0.29%) |
Dec 23, 2022 | 83.96 | 84.01 | 83.48 | 83.88 | 1,296,073 | -0.03(-0.03%) |
Dec 22, 2022 | 83.81 | 83.94 | 83.35 | 83.91 | 1,314,812 | +0.00(+0.00%) |
Dec 21, 2022 | 83.48 | 84.41 | 83.41 | 83.91 | 1,591,747 | +0.49(+0.59%) |
Dec 20, 2022 | 83.11 | 83.61 | 82.96 | 83.42 | 1,709,476 | +0.17(+0.20%) |
Dec 19, 2022 | 83.52 | 83.59 | 82.84 | 83.25 | 1,526,275 | -0.27(-0.32%) |
Dec 16, 2022 | 83.50 | 83.78 | 83.12 | 83.52 | 2,632,554 | -0.38(-0.45%) |
Dec 15, 2022 | 84.80 | 84.87 | 83.82 | 83.90 | 1,680,824 | -1.51(-1.77%) |
Dec 14, 2022 | 85.03 | 86.13 | 84.56 | 85.41 | 2,477,933 | +1.22(+1.45%) |
Dec 13, 2022 | 84.96 | 85.13 | 84.09 | 84.19 | 2,165,546 | +0.30(+0.36%) |
Dec 12, 2022 | 83.91 | 84.01 | 83.56 | 83.89 | 2,573,291 | -0.06(-0.08%) |
Dec 09, 2022 | 84.74 | 85.01 | 83.93 | 83.95 | 1,566,743 | -0.58(-0.69%) |
Dec 08, 2022 | 83.69 | 84.60 | 83.49 | 84.54 | 1,517,923 | -0.14(-0.16%) |
Dec 07, 2022 | 84.63 | 84.94 | 84.15 | 84.67 | 1,951,579 | +0.91(+1.09%) |
Dec 06, 2022 | 83.99 | 84.21 | 83.28 | 83.76 | 2,265,046 | -0.20(-0.24%) |
Dec 05, 2022 | 83.84 | 84.31 | 83.67 | 83.96 | 2,019,030 | +0.90(+1.08%) |
Dec 02, 2022 | 82.02 | 83.20 | 81.86 | 83.07 | 2,072,850 | +0.16(+0.19%) |