Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 96.45 | 97.10 | 96.42 | 96.85 | 1,455,260 | +0.24(+0.25%) |
Dec 28, 2023 | 97.19 | 97.27 | 96.43 | 96.61 | 1,535,280 | -0.51(-0.52%) |
Dec 27, 2023 | 97.07 | 97.61 | 96.81 | 97.12 | 1,853,565 | +0.08(+0.08%) |
Dec 26, 2023 | 96.30 | 97.21 | 96.19 | 97.04 | 1,544,035 | +1.07(+1.12%) |
Dec 22, 2023 | 95.48 | 96.46 | 95.28 | 95.96 | 1,642,135 | +0.73(+0.76%) |
Dec 21, 2023 | 94.71 | 95.44 | 94.54 | 95.24 | 2,123,832 | +1.04(+1.11%) |
Dec 20, 2023 | 95.10 | 95.87 | 94.17 | 94.19 | 1,791,425 | -1.07(-1.13%) |
Dec 19, 2023 | 95.72 | 96.03 | 95.09 | 95.27 | 1,865,281 | -0.31(-0.32%) |
Dec 18, 2023 | 95.31 | 95.68 | 94.82 | 95.58 | 1,899,118 | +0.40(+0.42%) |
Dec 15, 2023 | 95.11 | 96.08 | 94.83 | 95.18 | 5,123,588 | -0.89(-0.92%) |
Dec 14, 2023 | 92.52 | 96.19 | 92.48 | 96.06 | 4,439,684 | +4.29(+4.67%) |
Dec 13, 2023 | 90.63 | 92.53 | 90.21 | 91.77 | 3,796,289 | +1.78(+1.98%) |
Dec 12, 2023 | 89.36 | 90.37 | 88.73 | 89.99 | 2,920,105 | +0.72(+0.80%) |
Dec 11, 2023 | 89.16 | 90.09 | 89.02 | 89.28 | 3,083,393 | +0.17(+0.19%) |
Dec 08, 2023 | 88.48 | 89.42 | 88.09 | 89.11 | 2,377,818 | +0.83(+0.94%) |
Dec 07, 2023 | 87.67 | 88.71 | 87.28 | 88.28 | 3,594,965 | +1.02(+1.16%) |
Dec 06, 2023 | 87.97 | 88.26 | 87.16 | 87.27 | 3,352,872 | -0.65(-0.74%) |
Dec 05, 2023 | 88.07 | 88.26 | 87.35 | 87.91 | 3,344,177 | -0.56(-0.63%) |
Dec 04, 2023 | 88.30 | 88.72 | 87.73 | 88.47 | 4,089,111 | -1.20(-1.34%) |
Dec 01, 2023 | 88.82 | 89.86 | 88.61 | 89.67 | 2,664,348 | +1.21(+1.37%) |
Nov 30, 2023 | 88.34 | 88.66 | 87.55 | 88.46 | 4,222,028 | +0.59(+0.67%) |
Nov 29, 2023 | 88.06 | 88.29 | 87.24 | 87.87 | 2,138,999 | +0.41(+0.47%) |
Nov 28, 2023 | 87.32 | 88.27 | 87.12 | 87.47 | 3,434,925 | -0.09(-0.10%) |
Nov 27, 2023 | 87.67 | 88.05 | 87.41 | 87.56 | 2,670,989 | -0.52(-0.59%) |
Nov 24, 2023 | 88.27 | 88.53 | 87.87 | 88.07 | 1,254,257 | -0.33(-0.37%) |
Nov 22, 2023 | 88.11 | 88.70 | 87.58 | 88.40 | 2,792,627 | +0.24(+0.27%) |
Nov 21, 2023 | 87.97 | 88.22 | 87.50 | 88.16 | 2,479,329 | -0.19(-0.21%) |
Nov 20, 2023 | 88.86 | 88.92 | 88.15 | 88.35 | 2,619,918 | -0.48(-0.54%) |
Nov 17, 2023 | 87.52 | 88.98 | 87.30 | 88.83 | 3,511,663 | +1.76(+2.02%) |
Nov 16, 2023 | 87.31 | 87.80 | 86.74 | 87.07 | 2,733,105 | -0.34(-0.39%) |
Nov 15, 2023 | 87.46 | 88.42 | 87.13 | 87.41 | 3,308,305 | -0.18(-0.20%) |
Nov 14, 2023 | 86.74 | 88.52 | 86.56 | 87.59 | 3,685,791 | +1.93(+2.25%) |
Nov 13, 2023 | 85.60 | 85.98 | 84.98 | 85.66 | 3,157,249 | +0.10(+0.12%) |
Nov 10, 2023 | 84.82 | 85.88 | 84.25 | 85.56 | 2,954,810 | +1.29(+1.53%) |
Nov 09, 2023 | 84.57 | 86.26 | 84.08 | 84.28 | 4,817,408 | +0.45(+0.53%) |
Nov 08, 2023 | 84.56 | 85.24 | 83.69 | 83.83 | 5,897,480 | -0.19(-0.22%) |
Nov 07, 2023 | 82.89 | 84.18 | 82.20 | 84.02 | 10,028,417 | -6.73(-7.41%) |
Nov 06, 2023 | 91.16 | 91.17 | 89.78 | 90.74 | 3,036,258 | -0.23(-0.25%) |
Nov 03, 2023 | 91.09 | 91.69 | 90.97 | 90.97 | 2,716,146 | +0.80(+0.89%) |
Nov 02, 2023 | 88.98 | 90.42 | 88.42 | 90.17 | 4,966,109 | +1.53(+1.73%) |
Nov 01, 2023 | 88.26 | 88.67 | 87.82 | 88.64 | 2,801,932 | +0.63(+0.72%) |
Oct 31, 2023 | 87.39 | 88.10 | 87.09 | 88.00 | 4,957,965 | +0.51(+0.59%) |
Oct 30, 2023 | 87.49 | 87.64 | 86.31 | 87.49 | 2,803,314 | +0.42(+0.48%) |
Oct 27, 2023 | 87.49 | 88.05 | 86.58 | 87.07 | 2,455,959 | -0.56(-0.64%) |
Oct 26, 2023 | 88.13 | 88.40 | 86.99 | 87.64 | 4,501,044 | -0.23(-0.26%) |
Oct 25, 2023 | 89.69 | 89.69 | 87.44 | 87.87 | 3,522,669 | -1.89(-2.10%) |
Oct 24, 2023 | 89.84 | 90.23 | 89.24 | 89.76 | 2,594,130 | +0.57(+0.64%) |
Oct 23, 2023 | 90.54 | 90.93 | 89.02 | 89.18 | 2,821,459 | -1.30(-1.43%) |
Oct 20, 2023 | 91.86 | 92.22 | 90.34 | 90.48 | 5,763,384 | -1.65(-1.79%) |
Oct 19, 2023 | 92.79 | 94.08 | 92.09 | 92.13 | 2,708,188 | -0.55(-0.60%) |
Oct 18, 2023 | 94.17 | 94.17 | 92.62 | 92.68 | 2,530,911 | -2.25(-2.37%) |
Oct 17, 2023 | 95.11 | 95.91 | 94.75 | 94.93 | 2,220,598 | -0.38(-0.39%) |
Oct 16, 2023 | 95.14 | 96.14 | 94.98 | 95.30 | 2,699,998 | +1.57(+1.68%) |
Oct 13, 2023 | 95.34 | 95.75 | 93.46 | 93.73 | 2,172,543 | -1.28(-1.34%) |
Oct 12, 2023 | 96.44 | 96.44 | 94.34 | 95.01 | 1,873,490 | -1.03(-1.07%) |
Oct 11, 2023 | 95.34 | 96.16 | 95.02 | 96.04 | 2,255,822 | +0.71(+0.75%) |
Oct 10, 2023 | 94.96 | 96.17 | 94.72 | 95.32 | 2,717,834 | +0.49(+0.52%) |
Oct 09, 2023 | 94.01 | 94.95 | 93.74 | 94.83 | 2,609,460 | +0.82(+0.87%) |
Oct 06, 2023 | 92.38 | 94.88 | 92.25 | 94.01 | 2,178,378 | +1.43(+1.55%) |
Oct 05, 2023 | 93.28 | 93.64 | 92.33 | 92.57 | 2,788,646 | -1.06(-1.13%) |
Oct 04, 2023 | 93.72 | 94.22 | 92.87 | 93.63 | 3,398,241 | -0.19(-0.20%) |
Oct 03, 2023 | 94.22 | 94.81 | 93.01 | 93.82 | 2,773,277 | -0.85(-0.90%) |
Oct 02, 2023 | 95.31 | 95.83 | 94.02 | 94.67 | 2,629,282 | -0.85(-0.89%) |
Sep 29, 2023 | 96.73 | 96.87 | 95.40 | 95.52 | 2,066,071 | -0.44(-0.45%) |
Sep 28, 2023 | 95.97 | 96.58 | 95.55 | 95.96 | 1,881,871 | +0.15(+0.15%) |
Sep 27, 2023 | 95.38 | 96.19 | 94.53 | 95.81 | 2,349,434 | +1.25(+1.32%) |
Sep 26, 2023 | 96.92 | 96.92 | 94.55 | 94.56 | 2,524,176 | -2.47(-2.55%) |
Sep 25, 2023 | 95.75 | 97.07 | 96.30 | 97.04 | 1,889,708 | +0.99(+1.03%) |
Sep 22, 2023 | 95.47 | 96.58 | 95.28 | 96.05 | 2,475,587 | +0.60(+0.63%) |
Sep 21, 2023 | 96.73 | 96.78 | 95.39 | 95.44 | 2,205,218 | -1.50(-1.55%) |
Sep 20, 2023 | 97.97 | 98.59 | 96.83 | 96.95 | 1,664,420 | -0.80(-0.82%) |
Sep 19, 2023 | 98.90 | 98.92 | 97.07 | 97.75 | 1,912,493 | -0.78(-0.79%) |
Sep 18, 2023 | 97.80 | 99.29 | 97.71 | 98.53 | 2,186,894 | +0.74(+0.76%) |
Sep 15, 2023 | 97.13 | 98.61 | 96.83 | 97.79 | 7,367,019 | +0.26(+0.26%) |
Sep 14, 2023 | 97.33 | 97.98 | 96.98 | 97.53 | 2,665,956 | +0.91(+0.94%) |
Sep 13, 2023 | 98.58 | 98.86 | 96.36 | 96.62 | 2,524,441 | -2.22(-2.24%) |
Sep 12, 2023 | 99.05 | 99.53 | 98.71 | 98.84 | 2,474,789 | -0.20(-0.20%) |
Sep 11, 2023 | 97.94 | 99.47 | 97.84 | 99.03 | 3,964,639 | +1.16(+1.18%) |
Sep 08, 2023 | 97.96 | 98.57 | 97.52 | 97.88 | 1,973,650 | -0.45(-0.45%) |
Sep 07, 2023 | 97.45 | 98.53 | 97.12 | 98.32 | 3,340,448 | +0.72(+0.74%) |
Sep 06, 2023 | 96.67 | 97.88 | 96.45 | 97.60 | 2,432,750 | +0.78(+0.81%) |
Sep 05, 2023 | 97.70 | 97.93 | 96.60 | 96.82 | 2,929,600 | -1.03(-1.05%) |
Sep 01, 2023 | 97.28 | 98.31 | 97.28 | 97.85 | 1,781,690 | +0.66(+0.68%) |
Aug 31, 2023 | 97.47 | 98.07 | 96.95 | 97.18 | 2,640,228 | -0.04(-0.04%) |
Aug 30, 2023 | 97.72 | 98.02 | 96.58 | 97.22 | 3,264,565 | -0.36(-0.36%) |
Aug 29, 2023 | 97.06 | 97.72 | 96.83 | 97.58 | 2,259,848 | +0.52(+0.54%) |
Aug 28, 2023 | 97.32 | 97.75 | 96.88 | 97.06 | 2,253,330 | +0.47(+0.49%) |
Aug 25, 2023 | 95.17 | 97.31 | 95.17 | 96.58 | 4,170,155 | +1.87(+1.97%) |
Aug 24, 2023 | 95.38 | 96.23 | 94.67 | 94.71 | 2,052,731 | -0.87(-0.91%) |
Aug 23, 2023 | 95.15 | 95.87 | 94.77 | 95.58 | 1,997,434 | +0.54(+0.57%) |
Aug 22, 2023 | 95.35 | 96.21 | 94.46 | 95.04 | 2,364,995 | +1.01(+1.07%) |
Aug 21, 2023 | 94.75 | 94.87 | 93.11 | 94.03 | 1,863,746 | -0.72(-0.76%) |
Aug 18, 2023 | 94.02 | 95.22 | 93.97 | 94.75 | 2,000,526 | +0.06(+0.06%) |
Aug 17, 2023 | 95.80 | 96.25 | 94.66 | 94.69 | 2,589,109 | -0.28(-0.29%) |
Aug 16, 2023 | 94.34 | 95.63 | 94.34 | 94.97 | 2,521,240 | +0.53(+0.57%) |
Aug 15, 2023 | 94.33 | 94.76 | 94.22 | 94.43 | 2,048,751 | -0.43(-0.45%) |
Aug 14, 2023 | 94.45 | 94.95 | 94.28 | 94.86 | 2,257,244 | +0.16(+0.17%) |
Aug 11, 2023 | 94.59 | 95.17 | 94.23 | 94.70 | 1,353,600 | +0.23(+0.24%) |
Aug 10, 2023 | 94.42 | 95.40 | 94.09 | 94.47 | 1,632,288 | -0.01(-0.01%) |
Aug 09, 2023 | 95.17 | 95.82 | 94.41 | 94.48 | 2,283,829 | -0.45(-0.48%) |
Aug 08, 2023 | 94.79 | 95.14 | 93.78 | 94.94 | 2,134,143 | -0.71(-0.74%) |
Aug 07, 2023 | 94.75 | 95.82 | 94.59 | 95.64 | 2,499,905 | +1.64(+1.75%) |
Aug 04, 2023 | 95.20 | 96.11 | 93.87 | 94.00 | 3,619,251 | -0.33(-0.35%) |
Aug 03, 2023 | 94.55 | 95.72 | 93.91 | 94.34 | 4,832,065 | +0.74(+0.79%) |
Aug 02, 2023 | 96.94 | 96.94 | 92.88 | 93.60 | 7,467,442 | +3.45(+3.83%) |
Aug 01, 2023 | 89.28 | 90.37 | 88.94 | 90.14 | 3,179,811 | +0.28(+0.31%) |
Jul 31, 2023 | 89.95 | 90.27 | 89.32 | 89.87 | 4,037,359 | +0.37(+0.42%) |
Jul 28, 2023 | 91.03 | 91.15 | 89.11 | 89.50 | 2,853,910 | -0.86(-0.95%) |
Jul 27, 2023 | 91.14 | 91.43 | 90.08 | 90.35 | 1,900,789 | -0.54(-0.60%) |
Jul 26, 2023 | 90.28 | 91.14 | 90.20 | 90.89 | 1,819,017 | -0.20(-0.22%) |
Jul 25, 2023 | 90.28 | 91.23 | 90.28 | 91.09 | 1,875,266 | +0.34(+0.38%) |
Jul 24, 2023 | 90.12 | 91.07 | 90.09 | 90.74 | 2,241,705 | +0.99(+1.11%) |
Jul 21, 2023 | 90.33 | 90.56 | 89.69 | 89.75 | 1,670,640 | -0.65(-0.72%) |
Jul 20, 2023 | 90.77 | 91.25 | 90.31 | 90.40 | 1,874,740 | +0.22(+0.24%) |
Jul 19, 2023 | 89.84 | 90.43 | 89.04 | 90.18 | 1,990,813 | -0.13(-0.14%) |
Jul 18, 2023 | 89.61 | 90.49 | 89.39 | 90.31 | 1,871,455 | +0.47(+0.53%) |
Jul 17, 2023 | 90.34 | 90.55 | 89.50 | 89.84 | 1,917,928 | -0.76(-0.84%) |
Jul 14, 2023 | 90.79 | 90.81 | 89.85 | 90.60 | 1,767,106 | -0.23(-0.25%) |
Jul 13, 2023 | 90.80 | 91.15 | 90.41 | 90.82 | 1,919,935 | +0.20(+0.22%) |
Jul 12, 2023 | 91.14 | 91.53 | 90.15 | 90.63 | 2,918,791 | +0.31(+0.35%) |
Jul 11, 2023 | 88.44 | 90.46 | 88.44 | 90.31 | 3,617,834 | +2.33(+2.65%) |
Jul 10, 2023 | 87.58 | 88.56 | 87.54 | 87.98 | 3,387,529 | +0.48(+0.55%) |
Jul 07, 2023 | 86.41 | 88.11 | 86.39 | 87.50 | 1,846,436 | +0.69(+0.79%) |
Jul 06, 2023 | 87.22 | 87.44 | 86.05 | 86.81 | 2,235,264 | -1.15(-1.31%) |
Jul 05, 2023 | 88.54 | 89.03 | 87.96 | 87.96 | 1,831,205 | -1.33(-1.49%) |
Jul 03, 2023 | 88.58 | 89.58 | 88.16 | 89.29 | 1,237,294 | +0.36(+0.41%) |
Jun 30, 2023 | 88.14 | 89.26 | 88.00 | 88.92 | 2,532,195 | +1.15(+1.31%) |
Jun 29, 2023 | 88.05 | 88.32 | 87.29 | 87.77 | 2,705,830 | -0.13(-0.15%) |
Jun 28, 2023 | 88.21 | 88.48 | 87.53 | 87.90 | 3,510,823 | -0.28(-0.31%) |
Jun 27, 2023 | 87.07 | 88.53 | 86.93 | 88.18 | 2,614,135 | +1.30(+1.49%) |
Jun 26, 2023 | 85.81 | 87.01 | 85.47 | 86.88 | 2,462,435 | +1.60(+1.88%) |
Jun 23, 2023 | 85.28 | 85.77 | 84.76 | 85.28 | 5,777,354 | -0.73(-0.85%) |
Jun 22, 2023 | 86.03 | 86.40 | 85.62 | 86.00 | 3,062,022 | -0.03(-0.03%) |
Jun 21, 2023 | 84.75 | 86.17 | 84.58 | 86.03 | 2,145,906 | +0.66(+0.77%) |
Jun 20, 2023 | 85.24 | 85.64 | 84.47 | 85.37 | 2,292,053 | -0.62(-0.72%) |
Jun 16, 2023 | 87.11 | 87.41 | 85.96 | 85.99 | 5,614,026 | -0.61(-0.70%) |
Jun 15, 2023 | 85.00 | 87.18 | 84.98 | 86.60 | 4,499,037 | +2.15(+2.55%) |
Jun 14, 2023 | 85.31 | 86.16 | 84.09 | 84.45 | 2,310,817 | -0.29(-0.34%) |
Jun 13, 2023 | 83.06 | 84.93 | 82.94 | 84.73 | 2,413,852 | +2.03(+2.45%) |
Jun 12, 2023 | 82.83 | 82.99 | 82.33 | 82.71 | 2,055,206 | -0.13(-0.15%) |
Jun 09, 2023 | 82.86 | 83.01 | 82.24 | 82.84 | 2,073,172 | +0.13(+0.15%) |
Jun 08, 2023 | 82.73 | 83.06 | 82.23 | 82.71 | 3,069,130 | -0.17(-0.20%) |
Jun 07, 2023 | 81.56 | 82.90 | 81.02 | 82.87 | 3,079,589 | +1.67(+2.06%) |
Jun 06, 2023 | 80.86 | 81.65 | 80.48 | 81.20 | 2,923,555 | +0.34(+0.43%) |
Jun 05, 2023 | 81.73 | 82.03 | 80.73 | 80.86 | 2,847,706 | -0.61(-0.75%) |
Jun 02, 2023 | 79.48 | 81.88 | 79.38 | 81.47 | 3,784,969 | +3.40(+4.36%) |
Jun 01, 2023 | 76.70 | 78.34 | 75.71 | 78.06 | 3,992,604 | +1.64(+2.15%) |
May 31, 2023 | 76.33 | 76.73 | 75.69 | 76.42 | 6,248,456 | -0.70(-0.91%) |
May 30, 2023 | 78.06 | 78.35 | 76.67 | 77.12 | 2,704,435 | -1.10(-1.41%) |
May 26, 2023 | 78.00 | 78.53 | 77.76 | 78.22 | 2,575,335 | +0.48(+0.62%) |
May 25, 2023 | 77.58 | 77.86 | 76.78 | 77.74 | 3,514,067 | +0.07(+0.09%) |
May 24, 2023 | 79.30 | 79.46 | 77.54 | 77.67 | 2,578,410 | -2.12(-2.66%) |
May 23, 2023 | 79.83 | 80.67 | 79.58 | 79.80 | 2,863,883 | -0.59(-0.73%) |
May 22, 2023 | 81.33 | 81.56 | 79.94 | 80.39 | 2,266,065 | -0.77(-0.95%) |
May 19, 2023 | 81.78 | 82.00 | 80.74 | 81.15 | 2,530,514 | +0.19(+0.23%) |
May 18, 2023 | 80.68 | 81.23 | 80.05 | 80.97 | 3,125,120 | +0.05(+0.06%) |
May 17, 2023 | 80.34 | 81.19 | 80.18 | 80.92 | 2,900,622 | +1.08(+1.36%) |
May 16, 2023 | 81.15 | 81.57 | 79.81 | 79.83 | 2,788,471 | -1.94(-2.37%) |
May 15, 2023 | 81.45 | 82.46 | 80.88 | 81.77 | 2,245,148 | +0.59(+0.73%) |
May 12, 2023 | 81.33 | 81.64 | 80.29 | 81.18 | 2,668,439 | +0.53(+0.66%) |
May 11, 2023 | 79.76 | 80.76 | 79.76 | 80.65 | 1,985,802 | +0.02(+0.02%) |
May 10, 2023 | 82.32 | 82.57 | 79.87 | 80.63 | 2,423,020 | -1.14(-1.40%) |
May 09, 2023 | 81.58 | 82.15 | 80.93 | 81.78 | 1,986,184 | -0.16(-0.19%) |
May 08, 2023 | 83.23 | 83.23 | 81.68 | 81.93 | 1,897,856 | -0.58(-0.70%) |
May 05, 2023 | 82.04 | 83.16 | 81.80 | 82.51 | 3,974,344 | +1.62(+2.01%) |
May 04, 2023 | 81.86 | 81.98 | 80.54 | 80.89 | 4,601,617 | -1.06(-1.29%) |
May 03, 2023 | 83.54 | 85.05 | 81.89 | 81.94 | 6,354,271 | +1.56(+1.95%) |
May 02, 2023 | 80.97 | 81.39 | 79.28 | 80.38 | 3,848,902 | -1.10(-1.36%) |
May 01, 2023 | 81.60 | 81.98 | 81.28 | 81.48 | 2,393,862 | +0.09(+0.11%) |
Apr 28, 2023 | 80.59 | 81.67 | 80.46 | 81.39 | 3,089,531 | +0.42(+0.52%) |
Apr 27, 2023 | 80.49 | 81.01 | 78.51 | 80.97 | 4,949,200 | +0.34(+0.42%) |
Apr 26, 2023 | 82.02 | 82.29 | 80.18 | 80.63 | 3,548,593 | -1.99(-2.41%) |
Apr 25, 2023 | 83.21 | 83.58 | 82.34 | 82.63 | 2,148,562 | -1.05(-1.25%) |
Apr 24, 2023 | 83.79 | 84.08 | 83.29 | 83.67 | 2,163,377 | -0.01(-0.01%) |
Apr 21, 2023 | 84.26 | 84.26 | 83.19 | 83.68 | 8,013,209 | -0.26(-0.31%) |
Apr 20, 2023 | 84.01 | 84.45 | 83.58 | 83.95 | 2,999,479 | -0.49(-0.58%) |
Apr 19, 2023 | 85.09 | 85.25 | 83.72 | 84.43 | 3,318,856 | -0.88(-1.03%) |
Apr 18, 2023 | 85.80 | 86.47 | 84.94 | 85.31 | 3,386,551 | +0.67(+0.80%) |
Apr 17, 2023 | 84.43 | 85.71 | 84.30 | 84.64 | 3,074,190 | +0.22(+0.25%) |
Apr 14, 2023 | 83.78 | 85.89 | 83.75 | 84.42 | 6,261,089 | +0.93(+1.11%) |
Apr 13, 2023 | 82.18 | 83.61 | 80.55 | 83.50 | 7,139,219 | +1.73(+2.12%) |
Apr 12, 2023 | 81.34 | 82.08 | 80.54 | 81.77 | 8,237,067 | -0.78(-0.95%) |
Apr 11, 2023 | 83.09 | 83.42 | 82.35 | 82.55 | 2,118,553 | -0.01(-0.01%) |
Apr 10, 2023 | 81.30 | 82.58 | 81.09 | 82.56 | 2,042,891 | +1.12(+1.38%) |
Apr 06, 2023 | 80.96 | 81.90 | 80.23 | 81.43 | 3,034,581 | +0.21(+0.25%) |
Apr 05, 2023 | 82.72 | 83.00 | 80.78 | 81.23 | 2,708,454 | -2.04(-2.45%) |
Apr 04, 2023 | 85.20 | 85.38 | 82.85 | 83.27 | 1,804,181 | -2.01(-2.36%) |
Apr 03, 2023 | 85.20 | 86.52 | 84.94 | 85.28 | 2,904,015 | +0.10(+0.11%) |
Mar 31, 2023 | 84.18 | 85.25 | 83.82 | 85.19 | 2,735,350 | +1.52(+1.81%) |
Mar 30, 2023 | 84.02 | 84.07 | 83.55 | 83.67 | 1,964,212 | +0.64(+0.77%) |
Mar 29, 2023 | 82.90 | 83.21 | 82.11 | 83.04 | 2,491,432 | +1.21(+1.48%) |
Mar 28, 2023 | 81.12 | 82.12 | 81.12 | 81.82 | 2,359,385 | +0.94(+1.16%) |
Mar 27, 2023 | 81.63 | 81.87 | 80.48 | 80.89 | 2,285,053 | -0.15(-0.18%) |
Mar 24, 2023 | 80.54 | 81.06 | 79.48 | 81.03 | 2,321,876 | -0.21(-0.25%) |
Mar 23, 2023 | 81.66 | 82.67 | 80.72 | 81.24 | 3,257,772 | -0.29(-0.36%) |
Mar 22, 2023 | 82.12 | 83.01 | 81.46 | 81.53 | 3,326,779 | -0.58(-0.70%) |
Mar 21, 2023 | 82.51 | 83.06 | 81.71 | 82.11 | 4,389,298 | +1.68(+2.09%) |
Mar 20, 2023 | 79.55 | 80.85 | 79.50 | 80.43 | 2,525,804 | +1.40(+1.77%) |
Mar 17, 2023 | 80.04 | 80.04 | 78.10 | 79.03 | 9,247,381 | -1.06(-1.32%) |
Mar 16, 2023 | 78.32 | 80.39 | 77.86 | 80.08 | 3,499,048 | +1.36(+1.73%) |
Mar 15, 2023 | 79.69 | 79.86 | 77.26 | 78.73 | 4,310,337 | -2.50(-3.08%) |
Mar 14, 2023 | 81.78 | 82.07 | 80.43 | 81.23 | 3,533,061 | +1.16(+1.45%) |
Mar 13, 2023 | 79.36 | 80.80 | 78.89 | 80.06 | 3,299,851 | -0.26(-0.33%) |
Mar 10, 2023 | 81.64 | 82.03 | 79.92 | 80.33 | 3,871,557 | -1.24(-1.52%) |
Mar 09, 2023 | 84.06 | 84.17 | 81.45 | 81.57 | 2,866,999 | -2.13(-2.55%) |
Mar 08, 2023 | 83.89 | 84.28 | 82.86 | 83.70 | 3,201,041 | -0.22(-0.26%) |
Mar 07, 2023 | 85.13 | 85.35 | 83.42 | 83.92 | 4,028,163 | -1.28(-1.50%) |
Mar 06, 2023 | 84.95 | 86.43 | 84.69 | 85.20 | 5,520,955 | +1.57(+1.88%) |
Mar 03, 2023 | 82.36 | 83.75 | 81.48 | 83.62 | 3,894,529 | +1.70(+2.08%) |
Mar 02, 2023 | 80.87 | 82.17 | 80.70 | 81.92 | 2,236,631 | +0.72(+0.89%) |
Mar 01, 2023 | 80.84 | 81.75 | 80.54 | 81.20 | 3,027,802 | +0.34(+0.42%) |
Feb 28, 2023 | 80.28 | 81.19 | 80.23 | 80.86 | 3,250,233 | +0.60(+0.74%) |
Feb 27, 2023 | 81.22 | 81.22 | 80.14 | 80.26 | 2,976,871 | -0.08(-0.10%) |
Feb 24, 2023 | 79.21 | 80.42 | 78.99 | 80.34 | 2,928,845 | -0.13(-0.16%) |
Feb 23, 2023 | 81.15 | 81.52 | 79.69 | 80.47 | 3,129,325 | +0.01(+0.01%) |
Feb 22, 2023 | 80.44 | 81.30 | 79.81 | 80.46 | 4,022,357 | +0.24(+0.30%) |
Feb 21, 2023 | 82.66 | 83.06 | 79.88 | 80.21 | 4,292,895 | -3.31(-3.97%) |
Feb 17, 2023 | 83.42 | 83.89 | 82.54 | 83.53 | 2,586,871 | -0.25(-0.30%) |
Feb 16, 2023 | 83.46 | 84.59 | 83.25 | 83.78 | 2,144,061 | -0.68(-0.81%) |
Feb 15, 2023 | 83.03 | 84.78 | 82.87 | 84.46 | 3,227,904 | +0.90(+1.08%) |
Feb 14, 2023 | 83.38 | 84.34 | 82.87 | 83.56 | 2,995,057 | -0.89(-1.06%) |
Feb 13, 2023 | 83.44 | 84.70 | 83.24 | 84.45 | 3,303,374 | +1.03(+1.23%) |
Feb 10, 2023 | 82.82 | 83.50 | 82.01 | 83.42 | 4,953,601 | +0.68(+0.82%) |
Feb 09, 2023 | 83.77 | 84.25 | 82.20 | 82.74 | 6,973,874 | -0.82(-0.98%) |
Feb 08, 2023 | 85.63 | 85.67 | 82.60 | 83.56 | 6,866,505 | -5.04(-5.69%) |
Feb 07, 2023 | 87.59 | 89.01 | 86.92 | 88.60 | 3,335,719 | +0.73(+0.83%) |
Feb 06, 2023 | 88.27 | 88.43 | 87.26 | 87.87 | 3,347,446 | -0.93(-1.05%) |
Feb 03, 2023 | 88.42 | 89.25 | 88.01 | 88.81 | 3,361,276 | -0.09(-0.10%) |
Feb 02, 2023 | 88.58 | 89.08 | 87.99 | 88.89 | 5,068,363 | -0.14(-0.15%) |
Feb 01, 2023 | 86.99 | 89.68 | 86.85 | 89.03 | 3,851,320 | +1.36(+1.55%) |
Jan 31, 2023 | 87.46 | 87.87 | 86.50 | 87.67 | 3,806,002 | +0.52(+0.59%) |
Jan 30, 2023 | 86.08 | 87.72 | 85.84 | 87.16 | 3,051,274 | +0.25(+0.29%) |
Jan 27, 2023 | 87.98 | 88.03 | 86.81 | 86.90 | 3,763,853 | -1.16(-1.31%) |
Jan 26, 2023 | 87.40 | 88.08 | 86.08 | 88.06 | 3,389,674 | +1.50(+1.73%) |
Jan 25, 2023 | 85.69 | 86.83 | 85.55 | 86.56 | 3,556,457 | -0.39(-0.45%) |
Jan 24, 2023 | 86.88 | 87.46 | 85.30 | 86.95 | 2,887,166 | +0.47(+0.54%) |
Jan 23, 2023 | 85.75 | 87.36 | 85.58 | 86.48 | 5,494,123 | +1.60(+1.89%) |
Jan 20, 2023 | 84.88 | 85.18 | 84.17 | 84.88 | 6,393,081 | +0.45(+0.53%) |
Jan 19, 2023 | 86.08 | 86.29 | 84.37 | 84.43 | 4,928,137 | -2.25(-2.60%) |
Jan 18, 2023 | 88.40 | 88.73 | 86.60 | 86.69 | 6,205,043 | -1.97(-2.22%) |
Jan 17, 2023 | 92.75 | 92.75 | 87.87 | 88.66 | 9,051,011 | -6.49(-6.82%) |
Jan 13, 2023 | 94.73 | 95.27 | 94.31 | 95.15 | 2,294,035 | -0.13(-0.13%) |
Jan 12, 2023 | 96.20 | 96.47 | 95.25 | 95.28 | 2,597,970 | -0.15(-0.15%) |
Jan 11, 2023 | 95.56 | 95.56 | 94.52 | 95.42 | 2,797,932 | +0.37(+0.39%) |
Jan 10, 2023 | 94.57 | 95.17 | 94.10 | 95.06 | 3,014,488 | +0.54(+0.58%) |
Jan 09, 2023 | 95.64 | 96.84 | 94.45 | 94.51 | 3,239,269 | -0.67(-0.70%) |
Jan 06, 2023 | 93.59 | 95.67 | 93.19 | 95.18 | 2,686,919 | +2.86(+3.09%) |
Jan 05, 2023 | 92.12 | 92.79 | 91.32 | 92.33 | 2,552,150 | -0.40(-0.43%) |
Jan 04, 2023 | 93.07 | 93.07 | 91.21 | 92.72 | 4,080,806 | -0.67(-0.72%) |