Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 80.02 | 81.10 | 78.80 | 79.75 | 2,021,676 | +0.54(+0.68%) |
Nov 29, 2023 | 80.93 | 80.93 | 79.17 | 79.21 | 1,446,177 | -1.21(-1.50%) |
Nov 28, 2023 | 81.27 | 81.27 | 79.94 | 80.42 | 1,659,163 | -0.58(-0.71%) |
Nov 27, 2023 | 80.89 | 81.24 | 80.03 | 80.99 | 1,483,649 | -0.59(-0.72%) |
Nov 24, 2023 | 80.93 | 82.33 | 80.91 | 81.58 | 560,747 | +0.34(+0.42%) |
Nov 22, 2023 | 79.83 | 82.13 | 79.39 | 81.24 | 992,110 | +0.14(+0.17%) |
Nov 21, 2023 | 81.04 | 81.56 | 79.64 | 81.10 | 1,627,522 | -0.09(-0.11%) |
Nov 20, 2023 | 80.68 | 81.75 | 80.24 | 81.19 | 956,551 | +0.18(+0.22%) |
Nov 17, 2023 | 81.02 | 82.04 | 80.63 | 81.01 | 1,172,214 | +0.45(+0.55%) |
Nov 16, 2023 | 81.84 | 82.58 | 79.79 | 80.57 | 2,031,631 | -2.11(-2.55%) |
Nov 15, 2023 | 80.65 | 83.13 | 80.42 | 82.67 | 1,678,123 | +2.27(+2.82%) |
Nov 14, 2023 | 79.03 | 80.73 | 78.89 | 80.40 | 1,108,688 | +1.51(+1.91%) |
Nov 13, 2023 | 79.03 | 79.72 | 78.22 | 78.89 | 1,274,906 | +0.91(+1.16%) |
Nov 10, 2023 | 79.87 | 80.04 | 77.18 | 77.99 | 2,263,745 | -1.38(-1.74%) |
Nov 09, 2023 | 80.44 | 80.81 | 79.29 | 79.37 | 966,979 | -0.90(-1.12%) |
Nov 08, 2023 | 81.01 | 81.84 | 80.24 | 80.27 | 1,624,739 | -1.17(-1.44%) |
Nov 07, 2023 | 83.19 | 83.40 | 80.35 | 81.44 | 2,308,415 | -2.59(-3.09%) |
Nov 06, 2023 | 87.42 | 87.85 | 83.70 | 84.03 | 2,933,320 | -4.08(-4.63%) |
Nov 03, 2023 | 87.93 | 88.70 | 87.40 | 88.11 | 1,640,515 | +0.65(+0.74%) |
Nov 02, 2023 | 85.70 | 87.71 | 85.44 | 87.46 | 1,638,154 | +1.77(+2.06%) |
Nov 01, 2023 | 86.77 | 87.51 | 83.12 | 85.70 | 2,264,542 | +0.82(+0.96%) |
Oct 31, 2023 | 85.12 | 85.54 | 84.28 | 84.88 | 1,530,632 | +0.47(+0.56%) |
Oct 30, 2023 | 84.10 | 84.70 | 83.28 | 84.41 | 1,356,759 | -0.19(-0.22%) |
Oct 27, 2023 | 85.64 | 86.27 | 83.80 | 84.59 | 1,063,732 | -1.27(-1.48%) |
Oct 26, 2023 | 84.28 | 86.39 | 83.08 | 85.87 | 1,183,954 | +0.42(+0.50%) |
Oct 25, 2023 | 85.92 | 86.07 | 84.06 | 85.44 | 1,812,581 | -0.28(-0.32%) |
Oct 24, 2023 | 86.51 | 86.53 | 84.97 | 85.72 | 1,069,325 | +0.08(+0.09%) |
Oct 23, 2023 | 85.97 | 86.39 | 85.05 | 85.64 | 1,702,789 | -1.15(-1.33%) |
Oct 20, 2023 | 87.59 | 87.64 | 86.39 | 86.79 | 968,373 | -0.74(-0.84%) |
Oct 19, 2023 | 87.57 | 88.72 | 86.90 | 87.53 | 1,857,719 | -0.59(-0.67%) |
Oct 18, 2023 | 88.63 | 88.63 | 86.77 | 88.12 | 2,269,188 | -0.22(-0.25%) |
Oct 17, 2023 | 87.85 | 89.73 | 85.86 | 88.34 | 4,954,475 | +0.58(+0.66%) |
Oct 16, 2023 | 87.88 | 87.84 | 86.19 | 87.76 | 992,716 | +0.08(+0.09%) |
Oct 13, 2023 | 88.50 | 88.67 | 87.63 | 87.68 | 1,298,760 | +0.00(+0.00%) |
Oct 12, 2023 | 87.33 | 87.93 | 86.63 | 87.68 | 1,310,433 | +0.71(+0.82%) |
Oct 11, 2023 | 86.80 | 87.34 | 85.60 | 86.97 | 1,648,015 | -0.53(-0.61%) |
Oct 10, 2023 | 87.86 | 88.52 | 86.87 | 87.50 | 1,544,311 | -0.35(-0.40%) |
Oct 09, 2023 | 87.44 | 88.35 | 87.17 | 87.86 | 1,866,525 | +1.79(+2.09%) |
Oct 06, 2023 | 83.44 | 86.84 | 82.96 | 86.06 | 2,058,943 | +3.25(+3.93%) |
Oct 05, 2023 | 80.61 | 83.07 | 80.43 | 82.81 | 1,418,682 | +1.77(+2.18%) |
Oct 04, 2023 | 81.43 | 81.43 | 79.62 | 81.04 | 1,648,720 | -0.77(-0.94%) |
Oct 03, 2023 | 82.30 | 82.95 | 80.76 | 81.81 | 1,387,875 | -0.66(-0.80%) |
Oct 02, 2023 | 84.77 | 84.77 | 81.86 | 82.47 | 1,288,124 | -2.55(-3.00%) |
Sep 29, 2023 | 85.69 | 85.85 | 84.63 | 85.03 | 947,250 | -0.48(-0.57%) |
Sep 28, 2023 | 84.27 | 85.97 | 84.27 | 85.51 | 920,779 | +1.08(+1.28%) |
Sep 27, 2023 | 82.83 | 84.83 | 82.79 | 84.43 | 1,289,928 | +2.50(+3.06%) |
Sep 26, 2023 | 80.99 | 82.27 | 80.93 | 81.92 | 1,188,142 | -0.01(-0.01%) |
Sep 25, 2023 | 80.78 | 82.05 | 81.75 | 81.93 | 712,246 | +1.01(+1.24%) |
Sep 22, 2023 | 81.64 | 82.47 | 80.70 | 80.93 | 1,014,399 | -0.62(-0.76%) |
Sep 21, 2023 | 82.70 | 83.04 | 81.14 | 81.55 | 1,501,181 | -1.09(-1.32%) |
Sep 20, 2023 | 82.67 | 83.79 | 82.52 | 82.64 | 787,670 | -0.85(-1.02%) |
Sep 19, 2023 | 84.98 | 85.46 | 83.13 | 83.49 | 987,392 | -0.60(-0.72%) |
Sep 18, 2023 | 84.51 | 84.58 | 83.60 | 84.09 | 1,137,006 | -0.17(-0.20%) |
Sep 15, 2023 | 85.96 | 85.96 | 83.66 | 84.26 | 2,652,345 | -2.05(-2.38%) |
Sep 14, 2023 | 87.22 | 87.45 | 85.87 | 86.31 | 1,520,121 | +0.28(+0.32%) |
Sep 13, 2023 | 87.38 | 87.53 | 85.55 | 86.03 | 1,474,172 | -0.94(-1.08%) |
Sep 12, 2023 | 87.24 | 87.81 | 86.61 | 86.97 | 1,379,929 | +0.77(+0.89%) |
Sep 11, 2023 | 88.00 | 88.07 | 86.02 | 86.20 | 1,140,353 | -1.06(-1.21%) |
Sep 08, 2023 | 87.08 | 87.86 | 86.92 | 87.26 | 1,480,701 | +0.84(+0.97%) |
Sep 07, 2023 | 87.03 | 87.64 | 86.10 | 86.42 | 1,878,364 | -0.75(-0.86%) |
Sep 06, 2023 | 86.90 | 88.00 | 86.69 | 87.17 | 1,987,911 | -0.35(-0.41%) |
Sep 05, 2023 | 88.63 | 89.34 | 87.39 | 87.52 | 1,743,970 | -1.48(-1.66%) |
Sep 01, 2023 | 88.18 | 89.20 | 87.87 | 89.00 | 1,778,780 | +2.02(+2.32%) |
Aug 31, 2023 | 86.76 | 87.33 | 86.42 | 86.98 | 1,460,534 | +0.40(+0.47%) |
Aug 30, 2023 | 85.21 | 86.76 | 84.91 | 86.58 | 1,486,738 | +1.42(+1.67%) |
Aug 29, 2023 | 84.28 | 85.23 | 83.71 | 85.16 | 865,686 | +0.88(+1.04%) |
Aug 28, 2023 | 84.80 | 85.37 | 84.12 | 84.28 | 1,163,936 | +0.34(+0.40%) |
Aug 25, 2023 | 83.81 | 84.42 | 82.75 | 83.94 | 1,076,710 | +0.60(+0.72%) |
Aug 24, 2023 | 83.44 | 84.90 | 82.90 | 83.34 | 1,491,610 | -0.37(-0.45%) |
Aug 23, 2023 | 84.26 | 84.39 | 83.66 | 83.72 | 1,497,229 | -1.15(-1.36%) |
Aug 22, 2023 | 85.60 | 86.35 | 84.61 | 84.87 | 2,117,029 | -0.70(-0.82%) |
Aug 21, 2023 | 84.73 | 86.15 | 84.73 | 85.57 | 2,550,941 | +0.84(+0.99%) |
Aug 18, 2023 | 84.37 | 85.08 | 83.83 | 84.73 | 20,686,776 | -0.32(-0.37%) |
Aug 17, 2023 | 86.28 | 86.93 | 84.95 | 85.05 | 8,863,236 | +3.62(+4.44%) |
Aug 16, 2023 | 80.48 | 81.65 | 80.24 | 81.43 | 2,044,681 | +0.28(+0.35%) |
Aug 15, 2023 | 81.76 | 82.03 | 80.86 | 81.15 | 1,395,016 | -1.43(-1.73%) |
Aug 14, 2023 | 83.33 | 83.33 | 82.13 | 82.58 | 1,343,837 | -0.61(-0.73%) |
Aug 11, 2023 | 83.54 | 84.30 | 82.81 | 83.18 | 1,256,196 | -0.46(-0.55%) |
Aug 10, 2023 | 85.84 | 86.61 | 83.42 | 83.64 | 1,372,509 | -2.31(-2.69%) |
Aug 09, 2023 | 87.16 | 87.21 | 85.79 | 85.96 | 1,595,007 | +0.57(+0.67%) |
Aug 08, 2023 | 83.91 | 85.83 | 83.42 | 85.39 | 1,962,813 | +0.29(+0.35%) |
Aug 07, 2023 | 84.27 | 85.75 | 83.68 | 85.09 | 1,408,711 | +1.50(+1.79%) |
Aug 04, 2023 | 83.01 | 84.93 | 82.62 | 83.60 | 1,740,734 | +1.32(+1.61%) |
Aug 03, 2023 | 81.36 | 83.27 | 80.26 | 82.27 | 1,341,418 | +1.50(+1.85%) |
Aug 02, 2023 | 82.25 | 82.25 | 79.41 | 80.78 | 2,370,697 | -1.92(-2.32%) |
Aug 01, 2023 | 81.63 | 82.71 | 80.45 | 82.70 | 2,081,158 | +0.11(+0.13%) |
Jul 31, 2023 | 83.23 | 83.32 | 82.00 | 82.59 | 1,102,161 | -0.14(-0.17%) |
Jul 28, 2023 | 81.53 | 83.19 | 80.74 | 82.72 | 3,080,938 | +2.27(+2.82%) |
Jul 27, 2023 | 81.94 | 82.37 | 80.14 | 80.45 | 1,020,026 | -1.14(-1.39%) |
Jul 26, 2023 | 80.30 | 81.72 | 80.11 | 81.59 | 835,258 | +0.43(+0.53%) |
Jul 25, 2023 | 81.62 | 81.70 | 80.51 | 81.16 | 1,197,250 | -0.53(-0.65%) |
Jul 24, 2023 | 81.72 | 82.23 | 81.30 | 81.69 | 897,807 | +0.32(+0.40%) |
Jul 21, 2023 | 82.24 | 82.24 | 81.28 | 81.36 | 768,522 | -0.37(-0.46%) |
Jul 20, 2023 | 81.45 | 82.00 | 80.52 | 81.74 | 935,143 | +1.30(+1.62%) |
Jul 19, 2023 | 79.83 | 81.29 | 79.77 | 80.43 | 1,165,531 | +0.62(+0.77%) |
Jul 18, 2023 | 79.48 | 81.31 | 79.33 | 79.82 | 1,350,185 | +0.65(+0.82%) |
Jul 17, 2023 | 79.24 | 79.72 | 78.08 | 79.17 | 1,514,324 | -0.26(-0.33%) |
Jul 14, 2023 | 81.52 | 81.68 | 79.17 | 79.43 | 1,299,153 | -2.23(-2.73%) |
Jul 13, 2023 | 82.44 | 83.21 | 81.25 | 81.67 | 1,175,873 | -0.70(-0.84%) |
Jul 12, 2023 | 82.52 | 83.21 | 81.93 | 82.36 | 1,297,819 | -0.12(-0.14%) |
Jul 11, 2023 | 81.54 | 83.20 | 81.24 | 82.48 | 1,216,937 | +1.36(+1.68%) |
Jul 10, 2023 | 81.04 | 81.29 | 80.20 | 81.12 | 1,167,939 | +0.68(+0.84%) |
Jul 07, 2023 | 79.66 | 81.68 | 79.44 | 80.44 | 1,609,269 | +0.83(+1.05%) |
Jul 06, 2023 | 81.18 | 81.31 | 78.68 | 79.61 | 1,131,892 | -1.97(-2.41%) |
Jul 05, 2023 | 82.44 | 82.44 | 81.18 | 81.58 | 840,589 | -0.47(-0.57%) |
Jul 03, 2023 | 81.96 | 82.98 | 81.83 | 82.05 | 430,589 | +0.11(+0.13%) |
Jun 30, 2023 | 82.43 | 82.91 | 81.01 | 81.94 | 1,377,233 | -0.31(-0.38%) |
Jun 29, 2023 | 79.84 | 82.28 | 79.60 | 82.25 | 1,485,564 | +2.63(+3.31%) |
Jun 28, 2023 | 80.54 | 80.71 | 79.52 | 79.62 | 874,300 | -0.50(-0.62%) |
Jun 27, 2023 | 79.32 | 80.74 | 78.53 | 80.12 | 1,138,524 | +0.35(+0.44%) |
Jun 26, 2023 | 79.09 | 80.66 | 79.09 | 79.77 | 1,159,037 | +0.85(+1.08%) |
Jun 23, 2023 | 78.35 | 79.56 | 78.33 | 78.92 | 1,343,279 | -0.48(-0.60%) |
Jun 22, 2023 | 79.19 | 79.60 | 78.34 | 79.40 | 826,436 | -0.76(-0.95%) |
Jun 21, 2023 | 79.30 | 81.08 | 79.25 | 80.16 | 999,541 | +0.83(+1.05%) |
Jun 20, 2023 | 80.36 | 80.63 | 78.48 | 79.33 | 1,284,361 | -1.32(-1.64%) |
Jun 16, 2023 | 80.10 | 81.25 | 80.05 | 80.65 | 1,079,457 | +0.81(+1.02%) |
Jun 15, 2023 | 78.46 | 81.64 | 78.33 | 79.84 | 1,287,312 | +1.73(+2.22%) |
Jun 14, 2023 | 79.12 | 79.49 | 77.50 | 78.10 | 1,005,585 | -0.78(-0.99%) |
Jun 13, 2023 | 78.31 | 79.65 | 78.07 | 78.89 | 1,159,772 | +1.59(+2.05%) |
Jun 12, 2023 | 77.36 | 78.00 | 76.63 | 77.30 | 759,550 | -0.94(-1.20%) |
Jun 09, 2023 | 79.56 | 79.76 | 77.99 | 78.24 | 1,051,194 | -1.45(-1.82%) |
Jun 08, 2023 | 79.77 | 79.77 | 78.16 | 79.69 | 965,171 | +0.14(+0.17%) |
Jun 07, 2023 | 78.18 | 80.35 | 77.89 | 79.55 | 1,670,271 | +2.08(+2.68%) |
Jun 06, 2023 | 75.40 | 77.82 | 75.08 | 77.48 | 851,586 | +1.40(+1.84%) |
Jun 05, 2023 | 79.32 | 79.32 | 75.77 | 76.08 | 1,192,892 | -1.90(-2.44%) |
Jun 02, 2023 | 75.55 | 78.55 | 75.29 | 77.98 | 1,320,401 | +3.41(+4.57%) |
Jun 01, 2023 | 73.99 | 75.19 | 73.68 | 74.57 | 1,197,652 | +0.88(+1.20%) |
May 31, 2023 | 72.98 | 74.85 | 72.98 | 73.69 | 1,725,388 | -0.26(-0.36%) |
May 30, 2023 | 74.80 | 74.91 | 72.62 | 73.95 | 1,589,891 | -2.07(-2.72%) |
May 26, 2023 | 77.32 | 77.45 | 75.18 | 76.02 | 1,090,421 | -1.30(-1.68%) |
May 25, 2023 | 77.18 | 78.01 | 76.75 | 77.32 | 1,102,295 | -0.99(-1.26%) |
May 24, 2023 | 79.81 | 79.81 | 78.17 | 78.31 | 1,109,514 | -0.79(-1.00%) |
May 23, 2023 | 81.17 | 81.19 | 78.90 | 79.10 | 1,325,635 | -1.02(-1.27%) |
May 22, 2023 | 78.41 | 80.57 | 78.07 | 80.12 | 1,757,455 | +0.59(+0.74%) |
May 19, 2023 | 81.14 | 81.32 | 79.17 | 79.53 | 1,552,180 | -0.99(-1.23%) |
May 18, 2023 | 76.14 | 80.62 | 75.95 | 80.52 | 2,385,697 | +3.89(+5.07%) |
May 17, 2023 | 77.81 | 77.95 | 75.91 | 76.63 | 1,844,731 | -0.53(-0.69%) |
May 16, 2023 | 79.18 | 79.67 | 76.88 | 77.16 | 1,675,433 | -1.96(-2.48%) |
May 15, 2023 | 77.92 | 79.49 | 77.32 | 79.12 | 1,697,834 | +2.15(+2.80%) |
May 12, 2023 | 75.37 | 77.13 | 74.33 | 76.97 | 1,401,558 | +2.43(+3.26%) |
May 11, 2023 | 74.26 | 75.09 | 74.09 | 74.54 | 861,908 | -0.42(-0.57%) |
May 10, 2023 | 76.00 | 76.08 | 74.13 | 74.96 | 1,142,228 | -0.38(-0.50%) |
May 09, 2023 | 75.25 | 75.66 | 74.67 | 75.34 | 2,080,763 | -0.22(-0.29%) |
May 08, 2023 | 77.41 | 77.91 | 75.24 | 75.56 | 1,404,455 | -0.31(-0.41%) |
May 05, 2023 | 76.42 | 77.41 | 75.04 | 75.87 | 1,483,642 | +1.61(+2.17%) |
May 04, 2023 | 74.38 | 75.90 | 73.51 | 74.26 | 1,895,475 | -0.06(-0.08%) |
May 03, 2023 | 74.12 | 76.00 | 72.19 | 74.32 | 2,490,591 | -2.97(-3.84%) |
May 02, 2023 | 77.90 | 78.43 | 75.65 | 77.29 | 2,093,314 | -2.06(-2.59%) |
May 01, 2023 | 78.83 | 80.04 | 78.47 | 79.34 | 1,082,837 | -0.42(-0.53%) |
Apr 28, 2023 | 77.92 | 80.34 | 77.63 | 79.77 | 1,485,329 | +2.24(+2.89%) |
Apr 27, 2023 | 76.54 | 78.15 | 76.08 | 77.53 | 1,235,074 | +0.99(+1.30%) |
Apr 26, 2023 | 76.23 | 76.95 | 75.09 | 76.54 | 1,373,050 | -0.47(-0.61%) |
Apr 25, 2023 | 78.68 | 78.69 | 76.55 | 77.01 | 1,328,729 | -2.56(-3.21%) |
Apr 24, 2023 | 78.21 | 79.83 | 77.86 | 79.56 | 1,053,152 | +1.56(+2.00%) |
Apr 21, 2023 | 78.06 | 78.06 | 77.09 | 78.00 | 1,135,981 | -0.14(-0.19%) |
Apr 20, 2023 | 77.44 | 78.16 | 76.95 | 78.15 | 1,110,883 | +0.07(+0.09%) |
Apr 19, 2023 | 77.18 | 78.48 | 76.87 | 78.08 | 792,217 | -0.41(-0.53%) |
Apr 18, 2023 | 78.68 | 79.11 | 77.84 | 78.49 | 964,264 | -0.22(-0.28%) |
Apr 17, 2023 | 79.11 | 79.30 | 78.32 | 78.72 | 1,457,531 | +0.59(+0.75%) |
Apr 14, 2023 | 77.69 | 78.41 | 77.53 | 78.13 | 2,080,441 | +0.43(+0.56%) |
Apr 13, 2023 | 75.87 | 78.03 | 75.84 | 77.69 | 1,846,871 | +1.40(+1.83%) |
Apr 12, 2023 | 76.46 | 77.20 | 75.84 | 76.29 | 1,298,721 | +0.17(+0.23%) |
Apr 11, 2023 | 74.84 | 76.14 | 74.55 | 76.12 | 1,578,434 | +1.31(+1.75%) |
Apr 10, 2023 | 73.45 | 76.07 | 73.30 | 74.81 | 1,503,905 | +2.18(+3.00%) |
Apr 06, 2023 | 73.68 | 73.87 | 72.32 | 72.63 | 877,451 | -1.39(-1.88%) |
Apr 05, 2023 | 74.27 | 74.88 | 72.82 | 74.02 | 1,343,217 | +0.40(+0.54%) |
Apr 04, 2023 | 74.55 | 74.75 | 72.36 | 73.62 | 1,473,405 | -0.54(-0.73%) |
Apr 03, 2023 | 75.20 | 76.22 | 72.99 | 74.16 | 1,448,234 | +0.80(+1.09%) |
Mar 31, 2023 | 73.05 | 73.98 | 72.70 | 73.36 | 915,284 | +1.02(+1.41%) |
Mar 30, 2023 | 73.00 | 73.08 | 71.84 | 72.34 | 996,495 | -0.13(-0.17%) |
Mar 29, 2023 | 73.64 | 73.64 | 72.29 | 72.46 | 1,104,939 | -0.66(-0.90%) |
Mar 28, 2023 | 72.36 | 74.33 | 72.18 | 73.12 | 1,009,972 | +0.40(+0.54%) |
Mar 27, 2023 | 71.82 | 73.49 | 70.94 | 72.72 | 1,270,444 | +1.04(+1.45%) |
Mar 24, 2023 | 70.01 | 72.45 | 69.63 | 71.68 | 1,620,543 | +1.11(+1.57%) |
Mar 23, 2023 | 71.49 | 72.13 | 69.69 | 70.57 | 1,848,352 | -0.61(-0.85%) |
Mar 22, 2023 | 72.36 | 72.76 | 71.02 | 71.18 | 1,221,335 | -1.12(-1.55%) |
Mar 21, 2023 | 72.03 | 73.10 | 70.93 | 72.30 | 1,326,657 | +1.16(+1.63%) |
Mar 20, 2023 | 69.67 | 72.13 | 69.40 | 71.14 | 1,715,608 | +1.61(+2.32%) |
Mar 17, 2023 | 69.74 | 70.29 | 68.53 | 69.53 | 2,839,426 | -1.14(-1.61%) |
Mar 16, 2023 | 67.55 | 70.95 | 67.23 | 70.67 | 1,983,623 | +1.53(+2.22%) |
Mar 15, 2023 | 69.01 | 70.21 | 67.29 | 69.14 | 2,483,407 | -2.95(-4.10%) |
Mar 14, 2023 | 71.88 | 73.82 | 71.02 | 72.09 | 1,009,929 | +0.44(+0.62%) |
Mar 13, 2023 | 70.63 | 73.07 | 69.73 | 71.64 | 1,369,361 | -0.89(-1.22%) |
Mar 10, 2023 | 73.70 | 74.65 | 71.98 | 72.53 | 1,239,131 | -1.30(-1.76%) |
Mar 09, 2023 | 75.98 | 76.85 | 73.81 | 73.83 | 1,104,580 | -1.83(-2.42%) |
Mar 08, 2023 | 75.98 | 77.28 | 74.89 | 75.67 | 1,549,880 | -0.71(-0.93%) |
Mar 07, 2023 | 76.45 | 77.15 | 75.82 | 76.38 | 1,321,153 | -0.30(-0.39%) |
Mar 06, 2023 | 78.17 | 78.65 | 75.89 | 76.68 | 2,682,961 | -3.28(-4.10%) |
Mar 03, 2023 | 76.47 | 80.05 | 76.47 | 79.96 | 1,885,870 | +1.99(+2.55%) |
Mar 02, 2023 | 77.28 | 78.24 | 76.56 | 77.97 | 1,483,557 | +0.70(+0.91%) |
Mar 01, 2023 | 76.09 | 77.88 | 75.06 | 77.27 | 1,628,855 | +0.50(+0.66%) |
Feb 28, 2023 | 78.34 | 78.61 | 75.53 | 76.77 | 2,328,629 | -1.06(-1.37%) |
Feb 27, 2023 | 81.71 | 82.26 | 77.38 | 77.83 | 2,092,531 | -3.30(-4.06%) |
Feb 24, 2023 | 76.75 | 81.32 | 76.33 | 81.13 | 2,740,715 | +4.26(+5.54%) |
Feb 23, 2023 | 76.95 | 78.30 | 75.50 | 76.87 | 2,182,387 | +1.16(+1.53%) |
Feb 22, 2023 | 76.47 | 77.06 | 74.03 | 75.71 | 3,111,186 | +1.58(+2.13%) |
Feb 21, 2023 | 75.45 | 75.84 | 73.31 | 74.14 | 2,588,188 | -1.95(-2.56%) |
Feb 17, 2023 | 78.18 | 78.48 | 75.62 | 76.08 | 1,867,197 | -3.63(-4.55%) |
Feb 16, 2023 | 79.28 | 81.13 | 78.56 | 79.71 | 1,791,737 | +0.71(+0.90%) |
Feb 15, 2023 | 78.91 | 79.69 | 78.10 | 79.00 | 1,171,578 | -0.67(-0.85%) |
Feb 14, 2023 | 79.36 | 80.31 | 78.61 | 79.68 | 907,730 | +0.38(+0.48%) |
Feb 13, 2023 | 78.53 | 79.79 | 78.01 | 79.30 | 1,145,159 | -0.35(-0.44%) |
Feb 10, 2023 | 79.11 | 79.71 | 77.66 | 79.65 | 1,791,031 | +1.58(+2.02%) |
Feb 09, 2023 | 78.11 | 78.99 | 77.13 | 78.07 | 1,565,135 | +0.19(+0.24%) |
Feb 08, 2023 | 80.75 | 81.48 | 77.19 | 77.88 | 2,175,990 | -2.95(-3.65%) |
Feb 07, 2023 | 79.05 | 80.90 | 78.67 | 80.83 | 1,660,930 | +2.12(+2.69%) |
Feb 06, 2023 | 80.37 | 80.78 | 78.18 | 78.72 | 1,260,034 | -1.65(-2.06%) |
Feb 03, 2023 | 81.46 | 82.51 | 79.80 | 80.37 | 1,845,912 | -0.84(-1.03%) |
Feb 02, 2023 | 80.13 | 81.58 | 79.32 | 81.20 | 1,972,804 | +1.61(+2.03%) |
Feb 01, 2023 | 81.31 | 82.53 | 78.36 | 79.59 | 2,100,256 | -2.79(-3.39%) |
Jan 31, 2023 | 82.06 | 82.85 | 81.20 | 82.38 | 1,516,645 | +0.46(+0.56%) |
Jan 30, 2023 | 82.74 | 83.01 | 81.60 | 81.93 | 1,272,511 | -1.33(-1.60%) |
Jan 27, 2023 | 83.65 | 84.50 | 82.69 | 83.26 | 1,539,912 | -0.21(-0.25%) |
Jan 26, 2023 | 86.86 | 87.27 | 81.37 | 83.47 | 3,435,718 | -3.17(-3.66%) |
Jan 25, 2023 | 86.92 | 87.02 | 84.81 | 86.64 | 1,059,182 | -0.61(-0.70%) |
Jan 24, 2023 | 87.74 | 87.91 | 86.23 | 87.25 | 1,290,980 | -0.37(-0.42%) |
Jan 23, 2023 | 87.23 | 88.33 | 86.41 | 87.62 | 1,244,674 | +1.29(+1.49%) |
Jan 20, 2023 | 87.22 | 88.46 | 85.84 | 86.33 | 1,241,721 | -0.02(-0.03%) |
Jan 19, 2023 | 83.81 | 86.44 | 82.53 | 86.35 | 1,990,227 | +1.98(+2.34%) |
Jan 18, 2023 | 85.95 | 87.25 | 83.88 | 84.38 | 2,505,825 | -1.58(-1.83%) |
Jan 17, 2023 | 88.01 | 88.34 | 85.17 | 85.95 | 1,606,606 | -0.69(-0.80%) |
Jan 13, 2023 | 86.48 | 86.78 | 85.23 | 86.65 | 937,662 | -0.27(-0.31%) |
Jan 12, 2023 | 86.60 | 87.66 | 86.06 | 86.91 | 1,024,637 | +1.82(+2.14%) |
Jan 11, 2023 | 85.38 | 86.18 | 83.14 | 85.09 | 1,451,025 | +1.14(+1.36%) |
Jan 10, 2023 | 84.81 | 85.12 | 82.26 | 83.95 | 2,040,128 | -0.78(-0.92%) |
Jan 09, 2023 | 85.18 | 86.61 | 84.26 | 84.73 | 2,095,820 | +1.33(+1.59%) |
Jan 06, 2023 | 81.13 | 83.44 | 80.74 | 83.40 | 1,584,536 | +2.75(+3.42%) |
Jan 05, 2023 | 84.52 | 84.68 | 80.36 | 80.64 | 2,455,896 | -4.17(-4.92%) |
Jan 04, 2023 | 80.56 | 85.21 | 80.34 | 84.81 | 1,794,207 | +2.99(+3.66%) |
Jan 03, 2023 | 88.42 | 88.85 | 81.52 | 81.82 | 2,090,041 | -7.83(-8.73%) |
Dec 30, 2022 | 89.11 | 90.26 | 88.70 | 89.65 | 774,597 | -0.20(-0.22%) |
Dec 29, 2022 | 88.18 | 90.43 | 87.97 | 89.85 | 689,632 | +0.90(+1.01%) |
Dec 28, 2022 | 92.38 | 92.54 | 88.88 | 88.95 | 978,436 | -4.83(-5.15%) |
Dec 27, 2022 | 93.21 | 94.51 | 92.79 | 93.77 | 1,109,592 | +1.27(+1.38%) |
Dec 23, 2022 | 89.69 | 92.54 | 88.88 | 92.50 | 1,206,926 | +3.32(+3.72%) |
Dec 22, 2022 | 93.19 | 93.41 | 88.23 | 89.18 | 1,414,273 | -4.39(-4.69%) |
Dec 21, 2022 | 93.19 | 93.63 | 91.49 | 93.57 | 1,096,211 | +2.68(+2.95%) |
Dec 20, 2022 | 90.53 | 91.86 | 90.04 | 90.89 | 1,151,367 | -0.25(-0.27%) |
Dec 19, 2022 | 92.51 | 93.41 | 90.51 | 91.14 | 1,323,778 | -1.62(-1.75%) |
Dec 16, 2022 | 92.24 | 93.72 | 90.94 | 92.77 | 4,245,670 | -1.21(-1.28%) |
Dec 15, 2022 | 93.46 | 94.91 | 93.17 | 93.97 | 1,395,560 | -0.23(-0.24%) |
Dec 14, 2022 | 95.71 | 96.21 | 93.93 | 94.20 | 2,162,501 | -0.75(-0.79%) |
Dec 13, 2022 | 96.60 | 97.23 | 93.92 | 94.95 | 2,720,793 | +0.93(+0.99%) |
Dec 12, 2022 | 92.00 | 94.51 | 91.03 | 94.02 | 2,269,532 | +4.04(+4.49%) |
Dec 09, 2022 | 89.19 | 90.97 | 88.94 | 89.98 | 1,842,044 | +0.58(+0.65%) |
Dec 08, 2022 | 92.99 | 93.50 | 88.87 | 89.40 | 1,173,280 | -1.67(-1.84%) |
Dec 07, 2022 | 89.22 | 91.48 | 88.61 | 91.08 | 2,195,908 | +2.04(+2.29%) |
Dec 06, 2022 | 89.92 | 92.85 | 88.27 | 89.03 | 2,149,100 | -2.00(-2.19%) |
Dec 05, 2022 | 97.04 | 99.10 | 89.93 | 91.03 | 2,285,970 | -5.63(-5.83%) |
Dec 02, 2022 | 96.26 | 97.42 | 95.29 | 96.66 | 1,896,380 | -0.41(-0.42%) |