Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 87.94 | 88.25 | 87.15 | 88.06 | 4,241,421 | +0.58(+0.67%) |
Nov 29, 2023 | 87.66 | 87.89 | 86.84 | 87.47 | 2,148,824 | +0.41(+0.47%) |
Nov 28, 2023 | 86.92 | 87.87 | 86.72 | 87.07 | 3,450,703 | -0.09(-0.10%) |
Nov 27, 2023 | 87.27 | 87.65 | 87.01 | 87.15 | 2,683,258 | -0.52(-0.59%) |
Nov 24, 2023 | 87.87 | 88.13 | 87.47 | 87.67 | 1,260,018 | -0.33(-0.37%) |
Nov 22, 2023 | 87.71 | 88.29 | 87.18 | 88.00 | 2,805,454 | +0.24(+0.27%) |
Nov 21, 2023 | 87.57 | 87.82 | 87.10 | 87.76 | 2,490,717 | -0.19(-0.21%) |
Nov 20, 2023 | 88.45 | 88.51 | 87.75 | 87.95 | 2,631,953 | -0.48(-0.54%) |
Nov 17, 2023 | 87.12 | 88.57 | 86.90 | 88.42 | 3,527,793 | +1.75(+2.02%) |
Nov 16, 2023 | 86.91 | 87.40 | 86.34 | 86.67 | 2,745,659 | -0.34(-0.39%) |
Nov 15, 2023 | 87.06 | 88.02 | 86.74 | 87.01 | 3,323,501 | -0.18(-0.20%) |
Nov 14, 2023 | 86.34 | 88.11 | 86.16 | 87.19 | 3,702,721 | +1.92(+2.25%) |
Nov 13, 2023 | 85.21 | 85.58 | 84.59 | 85.27 | 3,171,751 | +0.10(+0.12%) |
Nov 10, 2023 | 84.43 | 85.49 | 83.86 | 85.17 | 2,968,382 | +1.28(+1.53%) |
Nov 09, 2023 | 84.19 | 85.87 | 83.69 | 83.89 | 4,839,536 | +0.44(+0.53%) |
Nov 08, 2023 | 84.18 | 84.85 | 83.31 | 83.45 | 5,924,569 | -0.19(-0.22%) |
Nov 07, 2023 | 82.51 | 83.79 | 81.82 | 83.63 | 10,074,481 | -6.70(-7.41%) |
Nov 06, 2023 | 90.74 | 90.76 | 89.36 | 90.33 | 3,050,204 | -0.23(-0.25%) |
Nov 03, 2023 | 90.67 | 91.27 | 90.56 | 90.56 | 2,728,623 | +0.80(+0.89%) |
Nov 02, 2023 | 88.58 | 90.00 | 88.02 | 89.76 | 4,988,920 | +1.53(+1.73%) |
Nov 01, 2023 | 87.86 | 88.26 | 87.41 | 88.23 | 2,814,803 | +0.63(+0.72%) |
Oct 31, 2023 | 86.99 | 87.70 | 86.70 | 87.60 | 4,980,739 | +0.51(+0.59%) |
Oct 30, 2023 | 87.09 | 87.24 | 85.92 | 87.09 | 2,816,191 | +0.41(+0.48%) |
Oct 27, 2023 | 87.09 | 87.65 | 86.18 | 86.68 | 2,467,240 | -0.56(-0.64%) |
Oct 26, 2023 | 87.73 | 88.00 | 86.59 | 87.24 | 4,521,719 | -0.23(-0.26%) |
Oct 25, 2023 | 89.28 | 89.28 | 87.04 | 87.46 | 3,538,850 | -1.88(-2.10%) |
Oct 24, 2023 | 89.43 | 89.82 | 88.83 | 89.34 | 2,606,046 | +0.57(+0.64%) |
Oct 23, 2023 | 90.12 | 90.52 | 88.62 | 88.77 | 2,834,419 | -1.29(-1.43%) |
Oct 20, 2023 | 91.44 | 91.80 | 89.93 | 90.06 | 5,789,857 | -1.64(-1.79%) |
Oct 19, 2023 | 92.37 | 93.65 | 91.67 | 91.71 | 2,720,628 | -0.55(-0.60%) |
Oct 18, 2023 | 93.74 | 93.74 | 92.20 | 92.26 | 2,542,536 | -2.24(-2.37%) |
Oct 17, 2023 | 94.67 | 95.47 | 94.32 | 94.49 | 2,230,798 | -0.37(-0.39%) |
Oct 16, 2023 | 94.70 | 95.70 | 94.54 | 94.87 | 2,712,400 | +1.57(+1.68%) |
Oct 13, 2023 | 94.91 | 95.31 | 93.04 | 93.30 | 2,182,522 | -1.27(-1.34%) |
Oct 12, 2023 | 96.00 | 96.00 | 93.91 | 94.57 | 1,882,096 | -1.02(-1.07%) |
Oct 11, 2023 | 94.91 | 95.73 | 94.59 | 95.60 | 2,266,184 | +0.71(+0.75%) |
Oct 10, 2023 | 94.52 | 95.73 | 94.28 | 94.89 | 2,730,318 | +0.49(+0.52%) |
Oct 09, 2023 | 93.58 | 94.51 | 93.31 | 94.40 | 2,621,446 | +0.82(+0.87%) |
Oct 06, 2023 | 91.95 | 94.45 | 91.83 | 93.58 | 2,188,384 | +1.43(+1.55%) |
Oct 05, 2023 | 92.85 | 93.21 | 91.90 | 92.15 | 2,801,456 | -1.05(-1.13%) |
Oct 04, 2023 | 93.29 | 93.79 | 92.45 | 93.20 | 3,413,851 | -0.19(-0.20%) |
Oct 03, 2023 | 93.79 | 94.38 | 92.58 | 93.39 | 2,786,016 | -0.85(-0.90%) |
Oct 02, 2023 | 94.88 | 95.39 | 93.59 | 94.24 | 2,641,359 | -0.85(-0.89%) |
Sep 29, 2023 | 96.29 | 96.42 | 94.96 | 95.09 | 2,075,561 | -0.43(-0.45%) |
Sep 28, 2023 | 95.53 | 96.14 | 95.11 | 95.52 | 1,890,515 | +0.15(+0.15%) |
Sep 27, 2023 | 94.95 | 95.75 | 94.10 | 95.37 | 2,360,226 | +1.24(+1.32%) |
Sep 26, 2023 | 96.47 | 96.47 | 94.12 | 94.13 | 2,535,770 | -2.46(-2.55%) |
Sep 25, 2023 | 95.31 | 96.63 | 95.86 | 96.59 | 1,898,388 | +0.98(+1.03%) |
Sep 22, 2023 | 95.04 | 96.14 | 94.85 | 95.61 | 2,486,958 | +0.60(+0.63%) |
Sep 21, 2023 | 96.29 | 96.34 | 94.96 | 95.01 | 2,215,348 | -1.50(-1.55%) |
Sep 20, 2023 | 97.52 | 98.14 | 96.38 | 96.50 | 1,672,065 | -0.80(-0.82%) |
Sep 19, 2023 | 98.45 | 98.47 | 96.63 | 97.30 | 1,921,278 | -0.78(-0.79%) |
Sep 18, 2023 | 97.35 | 98.84 | 97.26 | 98.08 | 2,196,940 | +0.74(+0.76%) |
Sep 15, 2023 | 96.69 | 98.16 | 96.39 | 97.34 | 7,400,859 | +0.26(+0.26%) |
Sep 14, 2023 | 96.89 | 97.54 | 96.53 | 97.08 | 2,678,201 | +0.91(+0.94%) |
Sep 13, 2023 | 98.13 | 98.40 | 95.92 | 96.18 | 2,536,037 | -2.21(-2.24%) |
Sep 12, 2023 | 98.60 | 99.07 | 98.26 | 98.38 | 2,486,157 | -0.20(-0.20%) |
Sep 11, 2023 | 97.49 | 99.01 | 97.39 | 98.58 | 3,982,850 | +1.15(+1.18%) |
Sep 08, 2023 | 97.51 | 98.12 | 97.07 | 97.43 | 1,982,716 | -0.44(-0.45%) |
Sep 07, 2023 | 97.01 | 98.08 | 96.68 | 97.87 | 3,355,792 | +0.72(+0.74%) |
Sep 06, 2023 | 96.23 | 97.43 | 96.01 | 97.15 | 2,443,924 | +0.78(+0.81%) |
Sep 05, 2023 | 97.25 | 97.48 | 96.16 | 96.38 | 2,943,057 | -1.02(-1.05%) |
Sep 01, 2023 | 96.84 | 97.86 | 96.84 | 97.40 | 1,789,874 | +0.66(+0.68%) |
Aug 31, 2023 | 97.02 | 97.63 | 96.50 | 96.74 | 2,652,356 | -0.04(-0.04%) |
Aug 30, 2023 | 97.27 | 97.58 | 96.14 | 96.78 | 3,279,560 | -0.35(-0.36%) |
Aug 29, 2023 | 96.61 | 97.27 | 96.39 | 97.13 | 2,270,228 | +0.52(+0.54%) |
Aug 28, 2023 | 96.88 | 97.30 | 96.43 | 96.61 | 2,263,681 | +0.47(+0.49%) |
Aug 25, 2023 | 94.73 | 96.87 | 94.73 | 96.14 | 4,189,310 | +1.86(+1.97%) |
Aug 24, 2023 | 94.95 | 95.79 | 94.23 | 94.28 | 2,062,160 | -0.87(-0.91%) |
Aug 23, 2023 | 94.71 | 95.43 | 94.34 | 95.14 | 2,006,609 | +0.54(+0.57%) |
Aug 22, 2023 | 94.92 | 95.77 | 94.03 | 94.60 | 2,375,859 | +1.00(+1.07%) |
Aug 21, 2023 | 94.32 | 94.44 | 92.69 | 93.60 | 1,872,307 | -0.72(-0.76%) |
Aug 18, 2023 | 93.59 | 94.78 | 93.54 | 94.32 | 2,009,715 | +0.06(+0.06%) |
Aug 17, 2023 | 95.36 | 95.81 | 94.23 | 94.26 | 2,601,001 | -0.28(-0.29%) |
Aug 16, 2023 | 93.91 | 95.19 | 93.91 | 94.53 | 2,532,821 | +0.53(+0.57%) |
Aug 15, 2023 | 93.90 | 94.33 | 93.79 | 94.00 | 2,058,162 | -0.42(-0.45%) |
Aug 14, 2023 | 94.02 | 94.51 | 93.84 | 94.43 | 2,267,612 | +0.16(+0.17%) |
Aug 11, 2023 | 94.16 | 94.73 | 93.80 | 94.27 | 1,359,818 | +0.23(+0.24%) |
Aug 10, 2023 | 93.99 | 94.97 | 93.66 | 94.04 | 1,639,786 | -0.01(-0.01%) |
Aug 09, 2023 | 94.74 | 95.38 | 93.98 | 94.05 | 2,294,319 | -0.45(-0.48%) |
Aug 08, 2023 | 94.35 | 94.71 | 93.35 | 94.50 | 2,143,946 | -0.71(-0.74%) |
Aug 07, 2023 | 94.32 | 95.38 | 94.16 | 95.21 | 2,511,388 | +1.64(+1.75%) |
Aug 04, 2023 | 94.77 | 95.67 | 93.44 | 93.57 | 3,635,875 | -0.33(-0.35%) |
Aug 03, 2023 | 94.12 | 95.29 | 93.48 | 93.90 | 4,854,261 | +0.73(+0.79%) |
Aug 02, 2023 | 96.50 | 96.50 | 92.45 | 93.17 | 7,501,742 | +3.44(+3.83%) |
Aug 01, 2023 | 88.87 | 89.95 | 88.54 | 89.73 | 3,194,417 | +0.27(+0.31%) |
Jul 31, 2023 | 89.54 | 89.86 | 88.91 | 89.46 | 4,055,904 | +0.37(+0.42%) |
Jul 28, 2023 | 90.61 | 90.73 | 88.70 | 89.09 | 2,867,019 | -0.85(-0.95%) |
Jul 27, 2023 | 90.72 | 91.02 | 89.67 | 89.94 | 1,909,520 | -0.54(-0.60%) |
Jul 26, 2023 | 89.87 | 90.72 | 89.79 | 90.48 | 1,827,372 | -0.20(-0.22%) |
Jul 25, 2023 | 89.87 | 90.81 | 89.87 | 90.67 | 1,883,879 | +0.34(+0.38%) |
Jul 24, 2023 | 89.70 | 90.65 | 89.67 | 90.33 | 2,252,002 | +0.99(+1.11%) |
Jul 21, 2023 | 89.92 | 90.14 | 89.28 | 89.34 | 1,678,314 | -0.65(-0.72%) |
Jul 20, 2023 | 90.36 | 90.83 | 89.90 | 89.99 | 1,883,351 | +0.22(+0.24%) |
Jul 19, 2023 | 89.43 | 90.02 | 88.64 | 89.77 | 1,999,958 | -0.13(-0.14%) |
Jul 18, 2023 | 89.20 | 90.08 | 88.98 | 89.90 | 1,880,051 | +0.47(+0.53%) |
Jul 17, 2023 | 89.93 | 90.13 | 89.09 | 89.43 | 1,926,738 | -0.75(-0.84%) |
Jul 14, 2023 | 90.38 | 90.39 | 89.44 | 90.18 | 1,775,223 | -0.23(-0.25%) |
Jul 13, 2023 | 90.39 | 90.73 | 90.00 | 90.41 | 1,928,754 | +0.20(+0.22%) |
Jul 12, 2023 | 90.72 | 91.11 | 89.74 | 90.21 | 2,932,198 | +0.31(+0.35%) |
Jul 11, 2023 | 88.04 | 90.05 | 88.04 | 89.90 | 3,634,452 | +2.32(+2.65%) |
Jul 10, 2023 | 87.18 | 88.16 | 87.14 | 87.58 | 3,403,089 | +0.48(+0.55%) |
Jul 07, 2023 | 86.01 | 87.71 | 85.99 | 87.10 | 1,854,918 | +0.69(+0.79%) |
Jul 06, 2023 | 86.82 | 87.04 | 85.66 | 86.41 | 2,245,531 | -1.15(-1.31%) |
Jul 05, 2023 | 88.14 | 88.63 | 87.56 | 87.56 | 1,839,617 | -1.32(-1.49%) |
Jul 03, 2023 | 88.18 | 89.17 | 87.75 | 88.88 | 1,242,977 | +0.36(+0.41%) |
Jun 30, 2023 | 87.73 | 88.85 | 87.60 | 88.52 | 2,543,826 | +1.15(+1.31%) |
Jun 29, 2023 | 87.65 | 87.92 | 86.89 | 87.37 | 2,718,259 | -0.13(-0.15%) |
Jun 28, 2023 | 87.80 | 88.08 | 87.13 | 87.50 | 3,526,950 | -0.27(-0.31%) |
Jun 27, 2023 | 86.67 | 88.13 | 86.53 | 87.77 | 2,626,143 | +1.29(+1.49%) |
Jun 26, 2023 | 85.41 | 86.61 | 85.08 | 86.48 | 2,473,746 | +1.60(+1.88%) |
Jun 23, 2023 | 84.89 | 85.37 | 84.38 | 84.89 | 5,803,892 | -0.72(-0.85%) |
Jun 22, 2023 | 85.64 | 86.01 | 85.23 | 85.61 | 3,076,087 | -0.03(-0.03%) |
Jun 21, 2023 | 84.37 | 85.78 | 84.19 | 85.64 | 2,155,763 | +0.66(+0.77%) |
Jun 20, 2023 | 84.85 | 85.25 | 84.08 | 84.98 | 2,302,581 | -0.62(-0.72%) |
Jun 16, 2023 | 86.72 | 87.01 | 85.57 | 85.60 | 5,639,813 | -0.61(-0.70%) |
Jun 15, 2023 | 84.61 | 86.78 | 84.59 | 86.21 | 4,519,703 | +2.14(+2.55%) |
Jun 14, 2023 | 84.92 | 85.77 | 83.71 | 84.06 | 2,321,432 | -0.28(-0.34%) |
Jun 13, 2023 | 82.68 | 84.54 | 82.56 | 84.35 | 2,424,940 | +2.02(+2.45%) |
Jun 12, 2023 | 82.45 | 82.61 | 81.95 | 82.33 | 2,064,646 | -0.13(-0.15%) |
Jun 09, 2023 | 82.49 | 82.63 | 81.86 | 82.46 | 2,082,695 | +0.13(+0.15%) |
Jun 08, 2023 | 82.35 | 82.68 | 81.85 | 82.33 | 3,083,227 | -0.17(-0.20%) |
Jun 07, 2023 | 81.18 | 82.53 | 80.64 | 82.50 | 3,093,735 | +1.66(+2.06%) |
Jun 06, 2023 | 80.49 | 81.28 | 80.12 | 80.83 | 2,936,984 | +0.34(+0.43%) |
Jun 05, 2023 | 81.36 | 81.65 | 80.36 | 80.49 | 2,860,786 | -0.61(-0.75%) |
Jun 02, 2023 | 79.12 | 81.51 | 79.02 | 81.10 | 3,802,354 | +3.39(+4.36%) |
Jun 01, 2023 | 76.35 | 77.99 | 75.37 | 77.71 | 4,010,944 | +1.64(+2.15%) |
May 31, 2023 | 75.98 | 76.38 | 75.35 | 76.07 | 6,277,158 | -0.70(-0.91%) |
May 30, 2023 | 77.71 | 77.99 | 76.32 | 76.77 | 2,716,857 | -1.10(-1.41%) |
May 26, 2023 | 77.64 | 78.17 | 77.40 | 77.86 | 2,587,164 | +0.48(+0.62%) |
May 25, 2023 | 77.23 | 77.50 | 76.43 | 77.38 | 3,530,208 | +0.07(+0.09%) |
May 24, 2023 | 78.94 | 79.10 | 77.19 | 77.32 | 2,590,253 | -2.12(-2.66%) |
May 23, 2023 | 79.47 | 80.30 | 79.22 | 79.43 | 2,877,038 | -0.59(-0.73%) |
May 22, 2023 | 80.96 | 81.18 | 79.58 | 80.02 | 2,276,474 | -0.76(-0.95%) |
May 19, 2023 | 81.41 | 81.62 | 80.37 | 80.78 | 2,542,138 | +0.19(+0.23%) |
May 18, 2023 | 80.31 | 80.86 | 79.69 | 80.60 | 3,139,475 | +0.05(+0.06%) |
May 17, 2023 | 79.97 | 80.82 | 79.81 | 80.55 | 2,913,946 | +1.08(+1.36%) |
May 16, 2023 | 80.78 | 81.19 | 79.44 | 79.47 | 2,801,279 | -1.93(-2.37%) |
May 15, 2023 | 81.08 | 82.08 | 80.51 | 81.40 | 2,255,461 | +0.59(+0.73%) |
May 12, 2023 | 80.96 | 81.26 | 79.92 | 80.81 | 2,680,696 | +0.53(+0.66%) |
May 11, 2023 | 79.39 | 80.39 | 79.39 | 80.28 | 1,994,924 | +0.02(+0.02%) |
May 10, 2023 | 81.95 | 82.19 | 79.50 | 80.26 | 2,434,150 | -1.14(-1.40%) |
May 09, 2023 | 81.21 | 81.77 | 80.56 | 81.40 | 1,995,308 | -0.16(-0.19%) |
May 08, 2023 | 82.85 | 82.85 | 81.31 | 81.56 | 1,906,573 | -0.57(-0.70%) |
May 05, 2023 | 81.66 | 82.78 | 81.43 | 82.13 | 3,992,599 | +1.62(+2.01%) |
May 04, 2023 | 81.49 | 81.61 | 80.18 | 80.52 | 4,622,754 | -1.05(-1.29%) |
May 03, 2023 | 83.16 | 84.66 | 81.52 | 81.57 | 6,383,459 | +1.56(+1.95%) |
May 02, 2023 | 80.60 | 81.02 | 78.92 | 80.01 | 3,866,582 | -1.10(-1.36%) |
May 01, 2023 | 81.23 | 81.61 | 80.91 | 81.11 | 2,404,858 | +0.09(+0.11%) |
Apr 28, 2023 | 80.22 | 81.29 | 80.09 | 81.02 | 3,103,722 | +0.42(+0.52%) |
Apr 27, 2023 | 80.13 | 80.64 | 78.15 | 80.60 | 4,971,934 | +0.34(+0.42%) |
Apr 26, 2023 | 81.64 | 81.92 | 79.82 | 80.26 | 3,564,893 | -1.99(-2.41%) |
Apr 25, 2023 | 82.83 | 83.20 | 81.97 | 82.25 | 2,158,431 | -1.04(-1.25%) |
Apr 24, 2023 | 83.41 | 83.70 | 82.90 | 83.29 | 2,173,314 | -0.01(-0.01%) |
Apr 21, 2023 | 83.87 | 83.87 | 82.81 | 83.30 | 8,050,017 | -0.26(-0.31%) |
Apr 20, 2023 | 83.63 | 84.07 | 83.20 | 83.56 | 3,013,256 | -0.49(-0.58%) |
Apr 19, 2023 | 84.70 | 84.86 | 83.34 | 84.05 | 3,334,101 | -0.88(-1.03%) |
Apr 18, 2023 | 85.41 | 86.08 | 84.55 | 84.92 | 3,402,107 | +0.67(+0.80%) |
Apr 17, 2023 | 84.05 | 85.31 | 83.92 | 84.25 | 3,088,311 | +0.21(+0.25%) |
Apr 14, 2023 | 83.40 | 85.50 | 83.37 | 84.04 | 6,289,849 | +0.92(+1.11%) |
Apr 13, 2023 | 81.80 | 83.23 | 80.19 | 83.11 | 7,172,013 | +1.72(+2.12%) |
Apr 12, 2023 | 80.96 | 81.71 | 80.17 | 81.39 | 8,274,903 | -0.78(-0.95%) |
Apr 11, 2023 | 82.72 | 83.04 | 81.97 | 82.17 | 2,128,284 | -0.01(-0.01%) |
Apr 10, 2023 | 80.92 | 82.20 | 80.72 | 82.18 | 2,052,275 | +1.12(+1.38%) |
Apr 06, 2023 | 80.59 | 81.52 | 79.86 | 81.06 | 3,048,520 | +0.20(+0.25%) |
Apr 05, 2023 | 82.35 | 82.62 | 80.41 | 80.86 | 2,720,895 | -2.03(-2.45%) |
Apr 04, 2023 | 84.81 | 84.99 | 82.47 | 82.89 | 1,812,469 | -2.00(-2.36%) |
Apr 03, 2023 | 84.81 | 86.12 | 84.55 | 84.89 | 2,917,355 | +0.10(+0.11%) |
Mar 31, 2023 | 83.80 | 84.86 | 83.44 | 84.80 | 2,747,915 | +1.51(+1.81%) |
Mar 30, 2023 | 83.64 | 83.68 | 83.17 | 83.29 | 1,973,234 | +0.63(+0.77%) |
Mar 29, 2023 | 82.52 | 82.83 | 81.73 | 82.66 | 2,502,876 | +1.21(+1.48%) |
Mar 28, 2023 | 80.75 | 81.74 | 80.74 | 81.45 | 2,370,223 | +0.93(+1.16%) |
Mar 27, 2023 | 81.26 | 81.50 | 80.11 | 80.52 | 2,295,550 | -0.15(-0.18%) |
Mar 24, 2023 | 80.18 | 80.69 | 79.11 | 80.66 | 2,332,541 | -0.20(-0.25%) |
Mar 23, 2023 | 81.28 | 82.30 | 80.35 | 80.87 | 3,272,737 | -0.29(-0.36%) |
Mar 22, 2023 | 81.74 | 82.63 | 81.09 | 81.16 | 3,342,060 | -0.57(-0.70%) |
Mar 21, 2023 | 82.13 | 82.68 | 81.33 | 81.73 | 4,409,460 | +1.67(+2.09%) |
Mar 20, 2023 | 79.18 | 80.48 | 79.13 | 80.06 | 2,537,406 | +1.39(+1.77%) |
Mar 17, 2023 | 79.67 | 79.67 | 77.74 | 78.67 | 9,289,858 | -1.05(-1.32%) |
Mar 16, 2023 | 77.97 | 80.02 | 77.51 | 79.72 | 3,515,120 | +1.35(+1.73%) |
Mar 15, 2023 | 79.33 | 79.49 | 76.91 | 78.37 | 4,330,136 | -2.49(-3.08%) |
Mar 14, 2023 | 81.40 | 81.69 | 80.06 | 80.86 | 3,549,290 | +1.16(+1.45%) |
Mar 13, 2023 | 79.00 | 80.43 | 78.53 | 79.70 | 3,315,009 | -0.26(-0.33%) |
Mar 10, 2023 | 81.27 | 81.65 | 79.55 | 79.96 | 3,889,341 | -1.24(-1.52%) |
Mar 09, 2023 | 83.68 | 83.79 | 81.08 | 81.20 | 2,880,168 | -2.12(-2.55%) |
Mar 08, 2023 | 83.50 | 83.89 | 82.48 | 83.32 | 3,215,745 | -0.21(-0.26%) |
Mar 07, 2023 | 84.74 | 84.96 | 83.04 | 83.53 | 4,046,666 | -1.27(-1.50%) |
Mar 06, 2023 | 84.56 | 86.03 | 84.30 | 84.81 | 5,546,315 | +1.57(+1.88%) |
Mar 03, 2023 | 81.99 | 83.37 | 81.10 | 83.24 | 3,912,418 | +1.69(+2.08%) |
Mar 02, 2023 | 80.50 | 81.79 | 80.33 | 81.55 | 2,246,905 | +0.72(+0.89%) |
Mar 01, 2023 | 80.47 | 81.37 | 80.18 | 80.83 | 3,041,710 | +0.34(+0.42%) |
Feb 28, 2023 | 79.91 | 80.82 | 79.86 | 80.49 | 3,265,163 | +0.59(+0.74%) |
Feb 27, 2023 | 80.85 | 80.85 | 79.77 | 79.89 | 2,990,545 | -0.08(-0.10%) |
Feb 24, 2023 | 78.85 | 80.05 | 78.63 | 79.97 | 2,942,298 | -0.13(-0.16%) |
Feb 23, 2023 | 80.78 | 81.15 | 79.33 | 80.10 | 3,143,699 | +0.01(+0.01%) |
Feb 22, 2023 | 80.07 | 80.92 | 79.45 | 80.09 | 4,040,833 | +0.24(+0.30%) |
Feb 21, 2023 | 82.28 | 82.68 | 79.51 | 79.84 | 4,312,614 | -3.30(-3.97%) |
Feb 17, 2023 | 83.04 | 83.50 | 82.16 | 83.14 | 2,598,753 | -0.25(-0.30%) |
Feb 16, 2023 | 83.08 | 84.20 | 82.87 | 83.40 | 2,153,909 | -0.68(-0.81%) |
Feb 15, 2023 | 82.65 | 84.40 | 82.49 | 84.08 | 3,242,731 | +0.90(+1.08%) |
Feb 14, 2023 | 82.99 | 83.95 | 82.50 | 83.18 | 3,008,814 | -0.89(-1.06%) |
Feb 13, 2023 | 83.06 | 84.31 | 82.86 | 84.07 | 3,318,547 | +1.03(+1.23%) |
Feb 10, 2023 | 82.44 | 83.11 | 81.64 | 83.04 | 4,976,355 | +0.68(+0.82%) |
Feb 09, 2023 | 83.39 | 83.86 | 81.82 | 82.37 | 7,005,908 | -0.81(-0.98%) |
Feb 08, 2023 | 85.24 | 85.28 | 82.22 | 83.18 | 6,898,045 | -5.02(-5.69%) |
Feb 07, 2023 | 87.19 | 88.60 | 86.52 | 88.20 | 3,351,041 | +0.73(+0.83%) |
Feb 06, 2023 | 87.87 | 88.02 | 86.86 | 87.47 | 3,362,822 | -0.93(-1.05%) |
Feb 03, 2023 | 88.01 | 88.85 | 87.61 | 88.40 | 3,376,716 | -0.09(-0.10%) |
Feb 02, 2023 | 88.18 | 88.67 | 87.59 | 88.49 | 5,091,644 | -0.14(-0.15%) |
Feb 01, 2023 | 86.59 | 89.27 | 86.46 | 88.62 | 3,869,010 | +1.35(+1.55%) |
Jan 31, 2023 | 87.06 | 87.47 | 86.11 | 87.27 | 3,823,484 | +0.51(+0.59%) |
Jan 30, 2023 | 85.68 | 87.32 | 85.45 | 86.76 | 3,065,289 | +0.25(+0.29%) |
Jan 27, 2023 | 87.58 | 87.63 | 86.41 | 86.51 | 3,781,142 | -1.15(-1.31%) |
Jan 26, 2023 | 87.00 | 87.68 | 85.68 | 87.66 | 3,405,244 | +1.49(+1.73%) |
Jan 25, 2023 | 85.30 | 86.43 | 85.16 | 86.17 | 3,572,793 | -0.39(-0.45%) |
Jan 24, 2023 | 86.49 | 87.06 | 84.91 | 86.55 | 2,900,428 | +0.46(+0.54%) |
Jan 23, 2023 | 85.35 | 86.96 | 85.19 | 86.09 | 5,519,359 | +1.60(+1.89%) |
Jan 20, 2023 | 84.49 | 84.79 | 83.79 | 84.49 | 6,422,447 | +0.44(+0.53%) |
Jan 19, 2023 | 85.68 | 85.90 | 83.98 | 84.05 | 4,950,774 | -2.24(-2.60%) |
Jan 18, 2023 | 88.00 | 88.32 | 86.21 | 86.29 | 6,233,545 | -1.96(-2.22%) |
Jan 17, 2023 | 92.33 | 92.33 | 87.47 | 88.26 | 9,092,586 | -6.46(-6.82%) |
Jan 13, 2023 | 94.29 | 94.84 | 93.88 | 94.72 | 2,304,573 | -0.13(-0.13%) |
Jan 12, 2023 | 95.76 | 96.03 | 94.81 | 94.84 | 2,609,904 | -0.15(-0.15%) |
Jan 11, 2023 | 95.12 | 95.12 | 94.09 | 94.99 | 2,810,784 | +0.37(+0.39%) |
Jan 10, 2023 | 94.14 | 94.74 | 93.67 | 94.62 | 3,028,335 | +0.54(+0.58%) |
Jan 09, 2023 | 95.20 | 96.40 | 94.02 | 94.08 | 3,254,148 | -0.67(-0.70%) |
Jan 06, 2023 | 93.16 | 95.23 | 92.76 | 94.75 | 2,699,261 | +2.84(+3.09%) |
Jan 05, 2023 | 91.70 | 92.37 | 90.91 | 91.90 | 2,563,873 | -0.40(-0.43%) |
Jan 04, 2023 | 92.65 | 92.65 | 90.79 | 92.30 | 4,099,550 | -0.67(-0.72%) |
Jan 03, 2023 | 93.44 | 93.82 | 91.84 | 92.97 | 2,604,309 | +0.05(+0.05%) |
Dec 30, 2022 | 92.81 | 93.10 | 92.03 | 92.92 | 1,471,233 | -0.29(-0.31%) |
Dec 29, 2022 | 92.71 | 93.51 | 92.67 | 93.21 | 1,891,829 | +1.06(+1.15%) |
Dec 28, 2022 | 93.58 | 94.05 | 92.02 | 92.14 | 2,297,585 | -1.35(-1.45%) |
Dec 27, 2022 | 92.72 | 93.57 | 92.72 | 93.50 | 3,608,031 | +1.08(+1.17%) |
Dec 23, 2022 | 91.65 | 92.90 | 91.50 | 92.42 | 3,078,445 | +0.44(+0.48%) |
Dec 22, 2022 | 92.88 | 93.56 | 90.76 | 91.97 | 4,687,513 | -1.64(-1.76%) |
Dec 21, 2022 | 92.60 | 94.09 | 92.45 | 93.61 | 3,660,974 | +1.68(+1.83%) |
Dec 20, 2022 | 91.50 | 92.72 | 91.50 | 91.93 | 3,802,721 | +0.44(+0.49%) |
Dec 19, 2022 | 91.87 | 92.79 | 91.24 | 91.49 | 3,646,865 | -0.37(-0.40%) |
Dec 16, 2022 | 91.24 | 92.31 | 90.82 | 91.85 | 5,897,679 | -0.28(-0.30%) |
Dec 15, 2022 | 93.01 | 93.75 | 91.63 | 92.14 | 4,395,298 | -2.39(-2.53%) |
Dec 14, 2022 | 95.23 | 95.85 | 94.18 | 94.52 | 4,265,227 | -0.34(-0.36%) |
Dec 13, 2022 | 94.80 | 95.65 | 94.12 | 94.86 | 4,198,003 | +1.86(+2.00%) |
Dec 12, 2022 | 91.50 | 93.05 | 91.27 | 93.01 | 2,966,488 | +1.90(+2.08%) |
Dec 09, 2022 | 92.10 | 92.75 | 90.97 | 91.11 | 2,666,857 | -0.72(-0.78%) |
Dec 08, 2022 | 92.08 | 92.51 | 91.49 | 91.83 | 2,810,742 | +0.21(+0.23%) |
Dec 07, 2022 | 90.94 | 91.98 | 90.68 | 91.61 | 4,526,772 | +0.35(+0.38%) |
Dec 06, 2022 | 92.09 | 92.52 | 90.36 | 91.26 | 3,392,111 | -0.77(-0.84%) |
Dec 05, 2022 | 92.67 | 93.61 | 91.98 | 92.04 | 3,310,639 | -1.66(-1.78%) |
Dec 02, 2022 | 91.69 | 93.93 | 91.62 | 93.70 | 3,862,829 | +1.19(+1.29%) |