Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 98.36 | 98.82 | 97.68 | 97.95 | 90,938 | -0.28(-0.28%) |
Dec 28, 2023 | 98.50 | 99.09 | 97.86 | 98.23 | 82,313 | -0.46(-0.46%) |
Dec 27, 2023 | 98.41 | 99.13 | 98.18 | 98.68 | 110,822 | +0.46(+0.47%) |
Dec 26, 2023 | 97.62 | 98.50 | 97.17 | 98.23 | 93,705 | +1.18(+1.21%) |
Dec 22, 2023 | 95.81 | 97.09 | 95.75 | 97.05 | 298,125 | +1.95(+2.06%) |
Dec 21, 2023 | 95.79 | 95.84 | 94.20 | 95.09 | 92,637 | +0.35(+0.37%) |
Dec 20, 2023 | 97.15 | 98.41 | 94.46 | 94.75 | 172,291 | -2.23(-2.30%) |
Dec 19, 2023 | 95.95 | 97.39 | 95.28 | 96.98 | 174,094 | +1.63(+1.70%) |
Dec 18, 2023 | 95.05 | 95.56 | 94.10 | 95.35 | 164,490 | +0.54(+0.57%) |
Dec 15, 2023 | 95.95 | 96.16 | 94.63 | 94.81 | 713,127 | -0.75(-0.78%) |
Dec 14, 2023 | 94.84 | 96.07 | 94.26 | 95.56 | 166,414 | +2.50(+2.68%) |
Dec 13, 2023 | 89.95 | 93.53 | 89.71 | 93.06 | 140,475 | +2.72(+3.00%) |
Dec 12, 2023 | 89.59 | 90.83 | 88.67 | 90.35 | 152,601 | +0.62(+0.69%) |
Dec 11, 2023 | 89.04 | 90.21 | 89.04 | 89.73 | 250,606 | +1.09(+1.23%) |
Dec 08, 2023 | 87.80 | 89.64 | 87.80 | 88.64 | 111,493 | +0.98(+1.12%) |
Dec 07, 2023 | 86.41 | 87.68 | 86.10 | 87.65 | 138,949 | +1.05(+1.22%) |
Dec 06, 2023 | 88.20 | 89.19 | 86.55 | 86.60 | 131,829 | -0.69(-0.79%) |
Dec 05, 2023 | 88.89 | 88.89 | 86.84 | 87.29 | 203,000 | -1.61(-1.81%) |
Dec 04, 2023 | 87.72 | 89.26 | 87.72 | 88.90 | 131,256 | +0.75(+0.85%) |
Dec 01, 2023 | 85.63 | 88.37 | 85.26 | 88.15 | 146,130 | +2.80(+3.29%) |
Nov 30, 2023 | 85.55 | 85.69 | 83.91 | 85.35 | 176,268 | +0.32(+0.37%) |
Nov 29, 2023 | 85.65 | 85.65 | 84.53 | 85.03 | 158,456 | +0.11(+0.13%) |
Nov 28, 2023 | 84.96 | 85.39 | 84.09 | 84.92 | 181,865 | -0.12(-0.14%) |
Nov 27, 2023 | 84.23 | 85.38 | 83.54 | 85.04 | 94,193 | +0.27(+0.32%) |
Nov 24, 2023 | 84.01 | 85.25 | 83.36 | 84.77 | 40,726 | +0.87(+1.03%) |
Nov 22, 2023 | 83.92 | 84.59 | 83.11 | 83.91 | 53,654 | +0.73(+0.87%) |
Nov 21, 2023 | 83.55 | 84.02 | 82.63 | 83.18 | 57,468 | -1.04(-1.24%) |
Nov 20, 2023 | 85.46 | 85.46 | 84.08 | 84.22 | 69,146 | -0.75(-0.88%) |
Nov 17, 2023 | 85.84 | 86.17 | 84.63 | 84.97 | 154,829 | -0.29(-0.34%) |
Nov 16, 2023 | 85.32 | 85.76 | 84.42 | 85.26 | 114,285 | +0.16(+0.19%) |
Nov 15, 2023 | 85.73 | 86.80 | 84.99 | 85.10 | 97,751 | -0.97(-1.13%) |
Nov 14, 2023 | 83.96 | 86.31 | 83.96 | 86.07 | 136,313 | +4.09(+4.99%) |
Nov 13, 2023 | 82.06 | 83.32 | 81.97 | 81.99 | 95,790 | -0.44(-0.53%) |
Nov 10, 2023 | 83.41 | 83.41 | 81.24 | 82.42 | 163,275 | -0.12(-0.14%) |
Nov 09, 2023 | 82.66 | 83.86 | 82.11 | 82.54 | 124,581 | +0.99(+1.22%) |
Nov 08, 2023 | 84.61 | 84.61 | 80.74 | 81.55 | 212,273 | -3.26(-3.85%) |
Nov 07, 2023 | 87.41 | 87.41 | 82.91 | 84.81 | 251,485 | -2.19(-2.51%) |
Nov 06, 2023 | 86.33 | 87.36 | 86.33 | 87.00 | 185,214 | +0.18(+0.21%) |
Nov 03, 2023 | 86.63 | 87.37 | 85.78 | 86.82 | 166,436 | +2.12(+2.50%) |
Nov 02, 2023 | 83.23 | 85.01 | 82.38 | 84.70 | 145,126 | +2.99(+3.66%) |
Nov 01, 2023 | 80.78 | 82.14 | 79.52 | 81.71 | 126,687 | +0.55(+0.67%) |
Oct 31, 2023 | 79.05 | 81.57 | 78.08 | 81.16 | 141,024 | +1.74(+2.19%) |
Oct 30, 2023 | 79.25 | 79.52 | 78.47 | 79.42 | 135,865 | +1.37(+1.76%) |
Oct 27, 2023 | 79.93 | 79.93 | 77.77 | 78.05 | 81,520 | -2.19(-2.73%) |
Oct 26, 2023 | 80.20 | 81.08 | 79.86 | 80.24 | 86,044 | +0.52(+0.65%) |
Oct 25, 2023 | 79.80 | 81.31 | 79.42 | 79.72 | 85,816 | -0.61(-0.76%) |
Oct 24, 2023 | 81.85 | 82.20 | 79.82 | 80.33 | 104,688 | -0.78(-0.96%) |
Oct 23, 2023 | 82.56 | 83.35 | 81.00 | 81.10 | 179,827 | -1.67(-2.02%) |
Oct 20, 2023 | 84.74 | 84.74 | 82.60 | 82.77 | 141,412 | -1.45(-1.72%) |
Oct 19, 2023 | 85.03 | 85.30 | 83.80 | 84.22 | 214,552 | -0.47(-0.55%) |
Oct 18, 2023 | 84.88 | 84.90 | 83.57 | 84.69 | 153,304 | -0.99(-1.16%) |
Oct 17, 2023 | 84.49 | 86.85 | 84.49 | 85.69 | 120,846 | +0.67(+0.78%) |
Oct 16, 2023 | 85.12 | 85.91 | 84.83 | 85.02 | 122,824 | +0.93(+1.11%) |
Oct 13, 2023 | 86.06 | 86.62 | 83.90 | 84.08 | 91,560 | -1.64(-1.91%) |
Oct 12, 2023 | 87.01 | 87.01 | 84.81 | 85.73 | 78,814 | -0.94(-1.09%) |
Oct 11, 2023 | 86.14 | 87.09 | 86.12 | 86.67 | 80,291 | +0.43(+0.50%) |
Oct 10, 2023 | 86.55 | 87.09 | 85.60 | 86.24 | 99,283 | +0.44(+0.51%) |
Oct 09, 2023 | 84.35 | 85.92 | 83.58 | 85.80 | 78,218 | +1.52(+1.81%) |
Oct 06, 2023 | 83.61 | 84.99 | 82.89 | 84.28 | 97,207 | +0.58(+0.69%) |
Oct 05, 2023 | 84.42 | 84.81 | 83.26 | 83.71 | 93,932 | -0.89(-1.06%) |
Oct 04, 2023 | 84.82 | 84.82 | 83.12 | 84.60 | 67,746 | +0.02(+0.02%) |
Oct 03, 2023 | 84.49 | 85.72 | 84.49 | 84.58 | 98,656 | -0.20(-0.23%) |
Oct 02, 2023 | 85.56 | 85.80 | 84.24 | 84.78 | 134,440 | -1.02(-1.19%) |
Sep 29, 2023 | 87.55 | 87.57 | 85.58 | 85.80 | 148,610 | -1.20(-1.38%) |
Sep 28, 2023 | 85.69 | 87.46 | 85.69 | 87.01 | 189,762 | +1.57(+1.84%) |
Sep 27, 2023 | 83.36 | 85.85 | 83.27 | 85.44 | 123,045 | +2.37(+2.85%) |
Sep 26, 2023 | 84.35 | 84.83 | 83.02 | 83.07 | 113,045 | -1.80(-2.12%) |
Sep 25, 2023 | 84.51 | 85.27 | 84.75 | 84.87 | 159,683 | -0.40(-0.47%) |
Sep 22, 2023 | 85.96 | 86.40 | 85.17 | 85.27 | 75,296 | -0.92(-1.06%) |
Sep 21, 2023 | 86.79 | 87.41 | 86.17 | 86.18 | 66,229 | -1.48(-1.69%) |
Sep 20, 2023 | 89.11 | 89.81 | 87.60 | 87.66 | 82,226 | -0.88(-0.99%) |
Sep 19, 2023 | 90.12 | 90.46 | 87.60 | 88.54 | 142,067 | -1.79(-1.98%) |
Sep 18, 2023 | 87.67 | 90.78 | 87.41 | 90.33 | 185,041 | +5.33(+6.27%) |
Sep 15, 2023 | 85.50 | 86.05 | 84.51 | 85.00 | 454,614 | -0.60(-0.70%) |
Sep 14, 2023 | 84.96 | 85.77 | 84.93 | 85.60 | 105,349 | +1.33(+1.58%) |
Sep 13, 2023 | 84.65 | 85.01 | 84.14 | 84.26 | 120,001 | -0.55(-0.64%) |
Sep 12, 2023 | 85.53 | 85.68 | 84.38 | 84.81 | 130,401 | -0.85(-0.99%) |
Sep 11, 2023 | 86.03 | 86.52 | 84.89 | 85.66 | 96,361 | -0.23(-0.27%) |
Sep 08, 2023 | 87.28 | 87.28 | 85.53 | 85.88 | 105,426 | -1.15(-1.33%) |
Sep 07, 2023 | 88.16 | 88.16 | 86.67 | 87.04 | 162,312 | -0.89(-1.01%) |
Sep 06, 2023 | 89.51 | 89.64 | 87.80 | 87.92 | 219,520 | -1.41(-1.58%) |
Sep 05, 2023 | 91.87 | 92.95 | 89.26 | 89.34 | 161,788 | -3.48(-3.75%) |
Sep 01, 2023 | 92.65 | 93.90 | 92.33 | 92.82 | 78,361 | +0.86(+0.93%) |
Aug 31, 2023 | 93.63 | 93.94 | 91.83 | 91.96 | 112,991 | -1.60(-1.71%) |
Aug 30, 2023 | 93.26 | 94.46 | 93.26 | 93.56 | 70,986 | +0.06(+0.06%) |
Aug 29, 2023 | 93.46 | 93.81 | 92.91 | 93.50 | 97,288 | -0.23(-0.24%) |
Aug 28, 2023 | 93.36 | 94.24 | 93.36 | 93.73 | 193,024 | +0.78(+0.84%) |
Aug 25, 2023 | 92.77 | 93.44 | 91.70 | 92.94 | 163,177 | +0.59(+0.63%) |
Aug 24, 2023 | 92.55 | 93.89 | 92.33 | 92.36 | 184,738 | -0.86(-0.93%) |
Aug 23, 2023 | 92.83 | 93.26 | 92.07 | 93.22 | 106,413 | +0.32(+0.34%) |
Aug 22, 2023 | 91.17 | 93.15 | 90.86 | 92.90 | 132,122 | +1.98(+2.18%) |
Aug 21, 2023 | 91.21 | 91.38 | 89.97 | 90.92 | 205,514 | -0.46(-0.50%) |
Aug 18, 2023 | 88.96 | 91.59 | 88.96 | 91.38 | 157,005 | +1.67(+1.86%) |
Aug 17, 2023 | 89.45 | 90.08 | 89.34 | 89.71 | 167,944 | +0.40(+0.44%) |
Aug 16, 2023 | 89.19 | 90.13 | 88.97 | 89.31 | 110,641 | -0.13(-0.14%) |
Aug 15, 2023 | 90.05 | 90.05 | 88.89 | 89.44 | 63,736 | -0.93(-1.03%) |
Aug 14, 2023 | 89.96 | 90.86 | 89.12 | 90.37 | 103,498 | +0.00(+0.00%) |
Aug 11, 2023 | 90.06 | 90.73 | 90.01 | 90.37 | 101,701 | +0.27(+0.30%) |
Aug 10, 2023 | 90.74 | 91.44 | 89.52 | 90.11 | 94,610 | -0.71(-0.79%) |
Aug 09, 2023 | 90.79 | 90.93 | 90.02 | 90.82 | 125,596 | -0.07(-0.08%) |
Aug 08, 2023 | 94.69 | 95.24 | 90.56 | 90.89 | 196,059 | -4.87(-5.09%) |
Aug 07, 2023 | 94.70 | 96.16 | 94.70 | 95.76 | 53,569 | +1.16(+1.23%) |
Aug 04, 2023 | 94.28 | 95.77 | 94.23 | 94.60 | 87,087 | +0.27(+0.28%) |
Aug 03, 2023 | 95.12 | 95.69 | 94.30 | 94.33 | 99,550 | -0.86(-0.91%) |
Aug 02, 2023 | 95.00 | 95.94 | 95.00 | 95.19 | 93,506 | -0.90(-0.94%) |
Aug 01, 2023 | 95.68 | 96.53 | 95.01 | 96.10 | 110,750 | +0.60(+0.63%) |
Jul 31, 2023 | 94.37 | 96.57 | 94.12 | 95.49 | 190,409 | +1.13(+1.20%) |
Jul 28, 2023 | 93.24 | 94.56 | 93.24 | 94.36 | 232,735 | +1.11(+1.19%) |
Jul 27, 2023 | 90.33 | 94.77 | 89.90 | 93.25 | 316,034 | -1.22(-1.29%) |
Jul 26, 2023 | 93.18 | 95.67 | 93.18 | 94.47 | 262,984 | +0.83(+0.89%) |
Jul 25, 2023 | 92.25 | 93.70 | 91.91 | 93.64 | 119,287 | +0.62(+0.67%) |
Jul 24, 2023 | 92.35 | 93.22 | 91.99 | 93.01 | 83,378 | +0.84(+0.91%) |
Jul 21, 2023 | 93.98 | 93.98 | 92.17 | 92.17 | 105,289 | -1.39(-1.48%) |
Jul 20, 2023 | 93.19 | 93.99 | 92.89 | 93.56 | 163,586 | +0.91(+0.98%) |
Jul 19, 2023 | 93.62 | 93.62 | 91.71 | 92.65 | 91,638 | -0.78(-0.84%) |
Jul 18, 2023 | 92.75 | 94.17 | 92.26 | 93.43 | 85,135 | +0.45(+0.48%) |
Jul 17, 2023 | 92.58 | 94.17 | 92.47 | 92.98 | 122,123 | +0.27(+0.29%) |
Jul 14, 2023 | 92.32 | 93.57 | 91.52 | 92.71 | 186,611 | +2.36(+2.61%) |
Jul 13, 2023 | 89.64 | 90.71 | 89.45 | 90.35 | 87,440 | +0.61(+0.67%) |
Jul 12, 2023 | 90.82 | 90.82 | 89.74 | 89.75 | 159,633 | +0.46(+0.51%) |
Jul 11, 2023 | 89.99 | 90.75 | 88.99 | 89.29 | 93,024 | -0.66(-0.74%) |
Jul 10, 2023 | 89.16 | 90.46 | 89.16 | 89.96 | 113,502 | +0.50(+0.55%) |
Jul 07, 2023 | 88.94 | 89.81 | 88.63 | 89.46 | 124,723 | +0.61(+0.68%) |
Jul 06, 2023 | 88.79 | 89.51 | 88.07 | 88.86 | 143,322 | -1.00(-1.11%) |
Jul 05, 2023 | 91.10 | 91.10 | 89.80 | 89.86 | 166,429 | -1.84(-2.01%) |
Jul 03, 2023 | 91.80 | 92.35 | 91.17 | 91.70 | 54,927 | -0.81(-0.88%) |
Jun 30, 2023 | 92.67 | 94.47 | 92.07 | 92.52 | 164,851 | +0.88(+0.96%) |
Jun 29, 2023 | 90.48 | 92.07 | 90.48 | 91.63 | 120,034 | +1.35(+1.49%) |
Jun 28, 2023 | 89.35 | 90.30 | 88.88 | 90.28 | 163,756 | +0.97(+1.09%) |
Jun 27, 2023 | 89.60 | 89.79 | 88.73 | 89.31 | 142,547 | +0.04(+0.04%) |
Jun 26, 2023 | 88.76 | 90.09 | 88.76 | 89.27 | 135,892 | +0.47(+0.52%) |
Jun 23, 2023 | 88.01 | 89.03 | 87.78 | 88.81 | 1,018,558 | -0.54(-0.60%) |
Jun 22, 2023 | 89.43 | 89.47 | 88.53 | 89.34 | 296,260 | -0.46(-0.51%) |
Jun 21, 2023 | 88.84 | 90.22 | 88.69 | 89.80 | 124,032 | +0.38(+0.42%) |
Jun 20, 2023 | 89.35 | 89.89 | 88.42 | 89.42 | 150,932 | -0.09(-0.10%) |
Jun 16, 2023 | 90.93 | 90.93 | 88.96 | 89.51 | 385,847 | -0.80(-0.89%) |
Jun 15, 2023 | 90.15 | 91.10 | 89.60 | 90.31 | 155,819 | -0.15(-0.16%) |
Jun 14, 2023 | 91.68 | 91.68 | 90.20 | 90.46 | 165,209 | +0.00(+0.00%) |
Jun 13, 2023 | 90.55 | 92.21 | 90.02 | 90.46 | 170,498 | -0.05(-0.05%) |
Jun 12, 2023 | 90.39 | 91.04 | 89.25 | 90.51 | 99,346 | +0.41(+0.45%) |
Jun 09, 2023 | 90.56 | 90.56 | 89.67 | 90.11 | 61,829 | -0.74(-0.82%) |
Jun 08, 2023 | 90.92 | 92.10 | 90.17 | 90.85 | 105,391 | -0.31(-0.34%) |
Jun 07, 2023 | 89.12 | 91.55 | 89.12 | 91.16 | 215,455 | +2.37(+2.67%) |
Jun 06, 2023 | 86.50 | 89.41 | 86.50 | 88.79 | 253,976 | +2.02(+2.33%) |
Jun 05, 2023 | 88.32 | 88.75 | 85.05 | 86.76 | 193,333 | -2.97(-3.31%) |
Jun 02, 2023 | 86.37 | 89.89 | 86.26 | 89.73 | 183,779 | +4.74(+5.57%) |
Jun 01, 2023 | 84.14 | 85.13 | 83.42 | 84.99 | 179,999 | +1.01(+1.20%) |
May 31, 2023 | 85.31 | 85.84 | 82.97 | 83.98 | 212,875 | -1.42(-1.67%) |
May 30, 2023 | 86.00 | 86.52 | 84.39 | 85.41 | 407,616 | -0.51(-0.60%) |
May 26, 2023 | 84.98 | 86.27 | 84.93 | 85.92 | 115,073 | +0.78(+0.92%) |
May 25, 2023 | 84.91 | 85.38 | 83.75 | 85.14 | 184,821 | +0.09(+0.10%) |
May 24, 2023 | 87.11 | 87.11 | 85.02 | 85.05 | 137,770 | -2.06(-2.36%) |
May 23, 2023 | 88.54 | 88.54 | 86.90 | 87.11 | 142,111 | -1.75(-1.97%) |
May 22, 2023 | 89.35 | 89.79 | 88.17 | 88.86 | 124,873 | -0.07(-0.08%) |
May 19, 2023 | 91.16 | 91.16 | 88.52 | 88.93 | 271,821 | -1.10(-1.22%) |
May 18, 2023 | 89.48 | 90.25 | 88.90 | 90.03 | 99,075 | +0.54(+0.61%) |
May 17, 2023 | 89.43 | 90.24 | 88.36 | 89.48 | 165,451 | +0.90(+1.02%) |
May 16, 2023 | 89.13 | 89.62 | 88.24 | 88.58 | 75,505 | -1.41(-1.57%) |
May 15, 2023 | 89.88 | 90.52 | 89.31 | 90.00 | 79,227 | +0.45(+0.51%) |
May 12, 2023 | 89.76 | 89.80 | 88.95 | 89.54 | 86,387 | +0.00(+0.00%) |
May 11, 2023 | 88.98 | 89.79 | 88.57 | 89.54 | 107,651 | -0.36(-0.40%) |
May 10, 2023 | 90.71 | 90.71 | 88.49 | 89.90 | 76,970 | +0.22(+0.24%) |
May 09, 2023 | 89.21 | 90.18 | 88.86 | 89.68 | 76,198 | -0.03(-0.03%) |
May 08, 2023 | 90.79 | 91.23 | 89.20 | 89.71 | 67,802 | -1.25(-1.37%) |
May 05, 2023 | 90.20 | 91.65 | 90.20 | 90.96 | 118,529 | +2.00(+2.25%) |
May 04, 2023 | 90.60 | 91.78 | 88.32 | 88.96 | 149,056 | -2.15(-2.36%) |
May 03, 2023 | 91.64 | 92.51 | 90.67 | 91.11 | 155,599 | -0.23(-0.25%) |
May 02, 2023 | 89.55 | 91.63 | 88.94 | 91.33 | 135,028 | +1.21(+1.34%) |
May 01, 2023 | 89.65 | 92.16 | 89.65 | 90.13 | 110,168 | -0.08(-0.09%) |
Apr 28, 2023 | 89.88 | 91.42 | 89.27 | 90.21 | 147,286 | -0.31(-0.34%) |
Apr 27, 2023 | 87.60 | 91.00 | 87.60 | 90.51 | 168,681 | +5.16(+6.05%) |
Apr 26, 2023 | 84.12 | 86.11 | 81.39 | 85.35 | 359,044 | -3.19(-3.61%) |
Apr 25, 2023 | 89.04 | 89.95 | 88.50 | 88.54 | 118,025 | -1.50(-1.67%) |
Apr 24, 2023 | 89.77 | 90.70 | 89.48 | 90.05 | 80,840 | -0.05(-0.05%) |
Apr 21, 2023 | 90.46 | 90.56 | 89.13 | 90.10 | 119,972 | -0.11(-0.12%) |
Apr 20, 2023 | 89.02 | 90.24 | 88.69 | 90.21 | 99,744 | +0.44(+0.48%) |
Apr 19, 2023 | 89.64 | 90.33 | 89.43 | 89.77 | 89,145 | -0.33(-0.36%) |
Apr 18, 2023 | 90.31 | 90.47 | 89.32 | 90.10 | 118,503 | +0.13(+0.14%) |
Apr 17, 2023 | 88.85 | 89.97 | 88.85 | 89.97 | 81,211 | +1.04(+1.17%) |
Apr 14, 2023 | 89.66 | 90.39 | 88.38 | 88.93 | 97,907 | -1.04(-1.15%) |
Apr 13, 2023 | 89.39 | 89.98 | 88.37 | 89.97 | 79,286 | +0.99(+1.11%) |
Apr 12, 2023 | 89.11 | 89.41 | 88.47 | 88.98 | 64,904 | +0.79(+0.90%) |
Apr 11, 2023 | 87.73 | 88.83 | 87.38 | 88.19 | 94,732 | +0.83(+0.95%) |
Apr 10, 2023 | 85.07 | 87.86 | 85.07 | 87.36 | 158,436 | +1.94(+2.27%) |
Apr 06, 2023 | 85.82 | 86.06 | 84.90 | 85.42 | 85,505 | -0.12(-0.14%) |
Apr 05, 2023 | 86.50 | 86.50 | 84.55 | 85.54 | 136,967 | -1.16(-1.33%) |
Apr 04, 2023 | 88.88 | 88.88 | 85.65 | 86.69 | 240,714 | -1.80(-2.03%) |
Apr 03, 2023 | 88.31 | 89.10 | 87.51 | 88.49 | 323,289 | +0.12(+0.13%) |
Mar 31, 2023 | 88.44 | 88.94 | 87.68 | 88.38 | 438,172 | +0.65(+0.74%) |
Mar 30, 2023 | 88.47 | 88.75 | 86.86 | 87.72 | 196,997 | -0.19(-0.21%) |
Mar 29, 2023 | 87.91 | 87.93 | 86.77 | 87.91 | 176,765 | +0.87(+1.00%) |
Mar 28, 2023 | 85.93 | 87.30 | 85.93 | 87.04 | 302,822 | +1.00(+1.16%) |
Mar 27, 2023 | 85.57 | 86.61 | 84.13 | 86.04 | 434,830 | +1.70(+2.02%) |
Mar 24, 2023 | 85.28 | 86.24 | 83.27 | 84.34 | 358,609 | -3.01(-3.44%) |
Mar 23, 2023 | 88.99 | 89.41 | 86.88 | 87.35 | 150,048 | -1.36(-1.54%) |
Mar 22, 2023 | 90.61 | 90.93 | 88.56 | 88.71 | 137,034 | -2.04(-2.24%) |
Mar 21, 2023 | 90.74 | 92.12 | 90.28 | 90.75 | 154,778 | +1.69(+1.90%) |
Mar 20, 2023 | 88.92 | 90.05 | 88.05 | 89.06 | 218,383 | +1.09(+1.24%) |
Mar 17, 2023 | 88.96 | 89.14 | 87.53 | 87.97 | 459,871 | -1.61(-1.80%) |
Mar 16, 2023 | 87.03 | 90.57 | 87.03 | 89.58 | 167,022 | +1.46(+1.66%) |
Mar 15, 2023 | 88.52 | 88.87 | 86.79 | 88.12 | 197,292 | -2.64(-2.91%) |
Mar 14, 2023 | 91.15 | 91.81 | 90.24 | 90.76 | 214,864 | +2.13(+2.40%) |
Mar 13, 2023 | 90.23 | 90.88 | 87.32 | 88.63 | 239,737 | -3.06(-3.33%) |
Mar 10, 2023 | 94.31 | 94.31 | 90.96 | 91.69 | 197,699 | -2.90(-3.07%) |
Mar 09, 2023 | 95.43 | 95.84 | 94.15 | 94.59 | 144,658 | -0.45(-0.48%) |
Mar 08, 2023 | 95.47 | 95.66 | 94.22 | 95.04 | 115,665 | -0.37(-0.39%) |
Mar 07, 2023 | 96.02 | 96.10 | 94.76 | 95.42 | 133,400 | -0.40(-0.42%) |
Mar 06, 2023 | 98.39 | 98.42 | 94.57 | 95.82 | 203,836 | -2.37(-2.41%) |
Mar 03, 2023 | 98.69 | 99.04 | 97.51 | 98.19 | 160,725 | +0.20(+0.20%) |
Mar 02, 2023 | 98.44 | 98.44 | 96.53 | 97.99 | 261,133 | -1.36(-1.37%) |
Mar 01, 2023 | 99.28 | 100.88 | 98.42 | 99.35 | 180,655 | -0.18(-0.18%) |
Feb 28, 2023 | 100.41 | 101.22 | 99.52 | 99.53 | 241,684 | -0.96(-0.95%) |
Feb 27, 2023 | 101.00 | 101.69 | 100.17 | 100.49 | 88,784 | +0.55(+0.55%) |
Feb 24, 2023 | 99.65 | 100.08 | 98.82 | 99.93 | 75,947 | -0.86(-0.85%) |
Feb 23, 2023 | 100.53 | 100.96 | 99.61 | 100.79 | 105,033 | +0.71(+0.71%) |
Feb 22, 2023 | 99.27 | 101.56 | 99.27 | 100.08 | 161,817 | +1.15(+1.17%) |
Feb 21, 2023 | 101.13 | 101.29 | 98.37 | 98.93 | 182,483 | -3.18(-3.11%) |
Feb 17, 2023 | 102.51 | 102.53 | 101.41 | 102.10 | 119,184 | -0.07(-0.07%) |
Feb 16, 2023 | 99.56 | 103.33 | 98.48 | 102.17 | 108,623 | +0.90(+0.89%) |
Feb 15, 2023 | 101.39 | 103.50 | 100.11 | 101.28 | 226,575 | -1.79(-1.74%) |
Feb 14, 2023 | 98.81 | 103.46 | 91.05 | 103.07 | 647,795 | -5.21(-4.81%) |
Feb 13, 2023 | 107.40 | 108.50 | 107.16 | 108.28 | 114,718 | +1.11(+1.04%) |
Feb 10, 2023 | 106.18 | 107.69 | 105.74 | 107.16 | 78,253 | +0.66(+0.62%) |
Feb 09, 2023 | 109.27 | 109.97 | 106.07 | 106.50 | 87,935 | -2.41(-2.21%) |
Feb 08, 2023 | 109.42 | 111.30 | 108.52 | 108.91 | 94,798 | -1.67(-1.51%) |
Feb 07, 2023 | 110.53 | 110.88 | 108.75 | 110.58 | 126,947 | -0.65(-0.59%) |
Feb 06, 2023 | 111.81 | 112.03 | 110.46 | 111.23 | 95,972 | -0.93(-0.83%) |
Feb 03, 2023 | 111.53 | 113.00 | 111.53 | 112.15 | 184,728 | +0.13(+0.11%) |
Feb 02, 2023 | 111.64 | 113.80 | 111.11 | 112.03 | 100,897 | +0.69(+0.62%) |
Feb 01, 2023 | 109.67 | 112.49 | 108.81 | 111.33 | 97,555 | +0.73(+0.66%) |
Jan 31, 2023 | 107.50 | 110.91 | 107.50 | 110.60 | 130,851 | +3.76(+3.52%) |
Jan 30, 2023 | 105.72 | 107.46 | 105.72 | 106.85 | 62,340 | +0.40(+0.38%) |
Jan 27, 2023 | 106.05 | 107.57 | 106.05 | 106.44 | 79,842 | -0.27(-0.25%) |
Jan 26, 2023 | 107.25 | 107.28 | 105.58 | 106.71 | 108,812 | +0.30(+0.28%) |
Jan 25, 2023 | 106.81 | 107.53 | 106.12 | 106.41 | 66,118 | -0.97(-0.90%) |
Jan 24, 2023 | 106.40 | 108.08 | 106.27 | 107.38 | 65,602 | +0.07(+0.06%) |
Jan 23, 2023 | 106.56 | 108.37 | 106.45 | 107.31 | 76,410 | +0.77(+0.72%) |
Jan 20, 2023 | 103.93 | 106.62 | 101.86 | 106.54 | 146,496 | +3.31(+3.21%) |
Jan 19, 2023 | 103.65 | 104.53 | 102.21 | 103.23 | 108,092 | -0.88(-0.84%) |
Jan 18, 2023 | 105.94 | 107.20 | 104.11 | 104.11 | 107,102 | -2.04(-1.92%) |
Jan 17, 2023 | 108.47 | 108.47 | 105.60 | 106.15 | 136,483 | -1.64(-1.52%) |
Jan 13, 2023 | 106.08 | 108.08 | 106.02 | 107.78 | 92,558 | +1.28(+1.20%) |
Jan 12, 2023 | 103.36 | 106.50 | 102.96 | 106.50 | 118,800 | +3.65(+3.55%) |
Jan 11, 2023 | 101.38 | 102.89 | 101.38 | 102.85 | 93,047 | +1.67(+1.65%) |
Jan 10, 2023 | 99.34 | 101.74 | 99.14 | 101.19 | 103,737 | +1.40(+1.40%) |
Jan 09, 2023 | 100.21 | 101.32 | 99.33 | 99.79 | 73,819 | -0.15(-0.15%) |
Jan 06, 2023 | 99.25 | 101.20 | 98.39 | 99.93 | 66,320 | +1.82(+1.86%) |
Jan 05, 2023 | 99.03 | 99.03 | 97.81 | 98.11 | 77,753 | -0.89(-0.90%) |
Jan 04, 2023 | 98.81 | 100.02 | 98.14 | 99.00 | 100,521 | +0.97(+0.99%) |