Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 96.77 | 97.43 | 95.57 | 96.17 | 298,579 | -0.71(-0.73%) |
Dec 28, 2023 | 96.04 | 97.06 | 95.98 | 96.88 | 151,473 | +0.42(+0.44%) |
Dec 27, 2023 | 96.36 | 97.03 | 96.25 | 96.46 | 140,303 | +0.21(+0.22%) |
Dec 26, 2023 | 95.83 | 97.22 | 95.34 | 96.25 | 283,023 | +0.59(+0.62%) |
Dec 22, 2023 | 95.20 | 96.33 | 94.64 | 95.66 | 185,714 | +1.05(+1.11%) |
Dec 21, 2023 | 94.25 | 94.73 | 93.65 | 94.61 | 156,102 | +1.00(+1.07%) |
Dec 20, 2023 | 94.56 | 96.52 | 93.53 | 93.61 | 254,779 | -1.18(-1.24%) |
Dec 19, 2023 | 94.46 | 95.91 | 94.46 | 94.79 | 256,584 | +0.84(+0.89%) |
Dec 18, 2023 | 94.37 | 95.17 | 93.72 | 93.95 | 248,043 | +0.10(+0.11%) |
Dec 15, 2023 | 94.05 | 95.45 | 93.03 | 93.85 | 740,738 | +0.10(+0.11%) |
Dec 14, 2023 | 93.59 | 94.03 | 91.56 | 93.75 | 445,402 | +1.51(+1.64%) |
Dec 13, 2023 | 91.23 | 92.30 | 89.75 | 92.24 | 287,527 | +0.84(+0.92%) |
Dec 12, 2023 | 91.62 | 92.31 | 90.97 | 91.40 | 281,654 | -0.23(-0.25%) |
Dec 11, 2023 | 91.00 | 92.11 | 91.00 | 91.63 | 160,658 | +0.44(+0.48%) |
Dec 08, 2023 | 91.43 | 92.17 | 90.58 | 91.19 | 180,656 | +0.03(+0.03%) |
Dec 07, 2023 | 92.35 | 92.53 | 90.94 | 91.16 | 211,307 | -0.68(-0.74%) |
Dec 06, 2023 | 91.97 | 93.68 | 91.62 | 91.84 | 210,298 | +1.24(+1.37%) |
Dec 05, 2023 | 93.42 | 93.42 | 90.52 | 90.60 | 262,261 | -2.98(-3.18%) |
Dec 04, 2023 | 92.00 | 93.67 | 92.00 | 93.58 | 190,606 | +1.31(+1.42%) |
Dec 01, 2023 | 88.51 | 92.45 | 88.51 | 92.27 | 349,417 | +3.03(+3.40%) |
Nov 30, 2023 | 89.40 | 89.59 | 88.74 | 89.24 | 678,670 | +0.29(+0.33%) |
Nov 29, 2023 | 89.90 | 90.43 | 88.78 | 88.95 | 267,691 | -0.38(-0.43%) |
Nov 28, 2023 | 90.96 | 91.44 | 89.30 | 89.33 | 310,348 | -2.04(-2.23%) |
Nov 27, 2023 | 90.48 | 91.59 | 90.35 | 91.37 | 273,575 | +0.43(+0.47%) |
Nov 24, 2023 | 90.18 | 91.48 | 90.18 | 90.94 | 118,484 | +0.48(+0.53%) |
Nov 22, 2023 | 90.49 | 91.00 | 89.95 | 90.46 | 184,111 | +0.49(+0.54%) |
Nov 21, 2023 | 89.85 | 91.55 | 89.85 | 89.97 | 424,879 | -0.72(-0.79%) |
Nov 20, 2023 | 88.54 | 90.83 | 88.05 | 90.69 | 465,618 | +2.00(+2.26%) |
Nov 17, 2023 | 88.02 | 89.08 | 87.61 | 88.69 | 368,443 | +1.30(+1.49%) |
Nov 16, 2023 | 88.98 | 89.06 | 87.12 | 87.39 | 215,471 | -1.25(-1.41%) |
Nov 15, 2023 | 88.68 | 90.84 | 88.20 | 88.64 | 324,472 | -1.13(-1.26%) |
Nov 14, 2023 | 87.06 | 90.00 | 87.06 | 89.77 | 308,264 | +4.59(+5.39%) |
Nov 13, 2023 | 85.85 | 86.73 | 85.16 | 85.18 | 174,633 | -0.83(-0.97%) |
Nov 10, 2023 | 85.71 | 86.22 | 84.85 | 86.01 | 205,731 | +0.43(+0.50%) |
Nov 09, 2023 | 86.80 | 87.22 | 85.55 | 85.58 | 300,073 | -0.65(-0.75%) |
Nov 08, 2023 | 84.50 | 86.47 | 84.17 | 86.23 | 270,081 | +1.89(+2.24%) |
Nov 07, 2023 | 84.99 | 85.75 | 82.67 | 84.34 | 318,305 | -1.82(-2.11%) |
Nov 06, 2023 | 85.13 | 86.41 | 85.02 | 86.16 | 218,268 | +0.66(+0.77%) |
Nov 03, 2023 | 88.44 | 88.86 | 85.33 | 85.50 | 339,432 | -1.58(-1.81%) |
Nov 02, 2023 | 84.76 | 87.22 | 84.51 | 87.08 | 376,757 | +3.73(+4.48%) |
Nov 01, 2023 | 83.00 | 83.61 | 81.79 | 83.35 | 288,409 | -0.11(-0.13%) |
Oct 31, 2023 | 81.94 | 83.62 | 81.56 | 83.46 | 306,293 | +2.07(+2.54%) |
Oct 30, 2023 | 81.72 | 82.70 | 80.95 | 81.39 | 307,813 | +0.46(+0.57%) |
Oct 27, 2023 | 81.24 | 81.81 | 79.32 | 80.93 | 388,539 | -1.08(-1.32%) |
Oct 26, 2023 | 80.74 | 83.39 | 77.37 | 82.01 | 624,442 | +2.98(+3.77%) |
Oct 25, 2023 | 77.10 | 80.67 | 77.10 | 79.03 | 405,514 | +1.33(+1.71%) |
Oct 24, 2023 | 79.23 | 80.01 | 76.70 | 77.70 | 420,031 | -0.94(-1.20%) |
Oct 23, 2023 | 78.78 | 80.56 | 78.19 | 78.64 | 467,278 | +0.06(+0.08%) |
Oct 20, 2023 | 82.25 | 82.49 | 78.56 | 78.58 | 658,662 | -3.56(-4.33%) |
Oct 19, 2023 | 81.91 | 83.23 | 81.24 | 82.14 | 197,420 | -0.27(-0.33%) |
Oct 18, 2023 | 84.29 | 84.67 | 82.32 | 82.41 | 237,175 | -2.62(-3.08%) |
Oct 17, 2023 | 83.46 | 85.84 | 83.46 | 85.03 | 307,769 | +1.34(+1.60%) |
Oct 16, 2023 | 82.96 | 84.04 | 82.83 | 83.69 | 225,960 | +1.44(+1.75%) |
Oct 13, 2023 | 83.12 | 83.26 | 81.45 | 82.25 | 183,569 | -0.86(-1.03%) |
Oct 12, 2023 | 85.12 | 85.12 | 83.09 | 83.11 | 171,513 | -1.05(-1.25%) |
Oct 11, 2023 | 82.95 | 84.34 | 82.95 | 84.16 | 198,123 | +1.27(+1.53%) |
Oct 10, 2023 | 81.34 | 82.95 | 81.34 | 82.89 | 261,314 | +1.70(+2.09%) |
Oct 09, 2023 | 78.88 | 81.23 | 78.48 | 81.19 | 155,254 | +1.81(+2.28%) |
Oct 06, 2023 | 78.38 | 80.25 | 77.93 | 79.38 | 205,306 | +0.50(+0.63%) |
Oct 05, 2023 | 79.09 | 79.50 | 78.32 | 78.88 | 253,453 | -0.40(-0.50%) |
Oct 04, 2023 | 79.06 | 79.57 | 78.33 | 79.28 | 183,736 | +0.42(+0.53%) |
Oct 03, 2023 | 79.81 | 80.19 | 78.59 | 78.86 | 238,539 | -1.35(-1.68%) |
Oct 02, 2023 | 81.68 | 81.73 | 79.77 | 80.21 | 260,634 | -1.47(-1.80%) |
Sep 29, 2023 | 82.62 | 83.05 | 81.33 | 81.68 | 300,660 | -0.36(-0.44%) |
Sep 28, 2023 | 81.84 | 82.83 | 81.82 | 82.04 | 214,828 | +0.18(+0.22%) |
Sep 27, 2023 | 80.54 | 82.09 | 80.54 | 81.86 | 190,755 | +1.32(+1.64%) |
Sep 26, 2023 | 81.63 | 82.26 | 80.51 | 80.54 | 301,170 | -1.64(-2.00%) |
Sep 25, 2023 | 80.51 | 82.28 | 81.93 | 82.18 | 222,481 | +1.20(+1.48%) |
Sep 22, 2023 | 80.19 | 81.32 | 79.91 | 80.98 | 323,214 | +0.87(+1.09%) |
Sep 21, 2023 | 79.82 | 80.65 | 79.24 | 80.11 | 161,503 | -0.44(-0.55%) |
Sep 20, 2023 | 81.58 | 82.79 | 80.52 | 80.55 | 189,592 | -0.46(-0.57%) |
Sep 19, 2023 | 79.76 | 81.28 | 78.84 | 81.01 | 278,002 | +1.02(+1.28%) |
Sep 18, 2023 | 79.07 | 81.66 | 78.48 | 79.99 | 331,298 | +2.29(+2.95%) |
Sep 15, 2023 | 78.31 | 79.15 | 77.44 | 77.70 | 780,048 | -1.10(-1.40%) |
Sep 14, 2023 | 78.87 | 79.19 | 78.03 | 78.80 | 317,986 | +0.64(+0.82%) |
Sep 13, 2023 | 78.85 | 79.68 | 77.98 | 78.16 | 279,211 | -0.52(-0.66%) |
Sep 12, 2023 | 78.18 | 78.81 | 77.22 | 78.68 | 163,946 | +0.32(+0.41%) |
Sep 11, 2023 | 78.46 | 78.86 | 77.42 | 78.36 | 244,705 | +0.04(+0.05%) |
Sep 08, 2023 | 79.64 | 79.88 | 78.29 | 78.32 | 212,205 | -1.20(-1.51%) |
Sep 07, 2023 | 79.71 | 79.71 | 78.17 | 79.52 | 230,211 | -0.39(-0.49%) |
Sep 06, 2023 | 80.16 | 81.05 | 79.29 | 79.91 | 172,678 | -0.23(-0.29%) |
Sep 05, 2023 | 81.20 | 81.36 | 78.36 | 80.14 | 203,278 | -2.38(-2.88%) |
Sep 01, 2023 | 82.93 | 83.36 | 82.36 | 82.52 | 222,763 | +0.36(+0.44%) |
Aug 31, 2023 | 82.72 | 83.57 | 82.08 | 82.16 | 189,537 | -0.31(-0.38%) |
Aug 30, 2023 | 82.27 | 83.02 | 82.27 | 82.47 | 160,125 | -0.32(-0.39%) |
Aug 29, 2023 | 81.06 | 82.80 | 80.26 | 82.79 | 154,578 | +1.52(+1.87%) |
Aug 28, 2023 | 80.88 | 81.68 | 80.03 | 81.27 | 177,900 | +0.53(+0.66%) |
Aug 25, 2023 | 80.28 | 81.52 | 79.56 | 80.74 | 160,361 | +1.08(+1.36%) |
Aug 24, 2023 | 80.05 | 80.87 | 79.52 | 79.66 | 177,579 | -0.42(-0.52%) |
Aug 23, 2023 | 79.55 | 80.24 | 79.16 | 80.08 | 157,282 | +0.81(+1.02%) |
Aug 22, 2023 | 80.01 | 80.61 | 78.82 | 79.27 | 228,218 | -0.67(-0.84%) |
Aug 21, 2023 | 78.83 | 80.39 | 78.83 | 79.94 | 272,735 | +1.00(+1.27%) |
Aug 18, 2023 | 77.86 | 79.42 | 77.86 | 78.94 | 225,607 | +0.49(+0.62%) |
Aug 17, 2023 | 78.59 | 78.99 | 77.91 | 78.45 | 203,858 | -0.06(-0.08%) |
Aug 16, 2023 | 79.43 | 79.94 | 78.25 | 78.51 | 238,549 | -1.01(-1.27%) |
Aug 15, 2023 | 80.80 | 80.80 | 79.34 | 79.52 | 234,010 | -2.06(-2.53%) |
Aug 14, 2023 | 80.49 | 81.60 | 79.96 | 81.58 | 216,595 | +0.53(+0.65%) |
Aug 11, 2023 | 79.73 | 81.28 | 79.73 | 81.05 | 224,008 | +0.81(+1.01%) |
Aug 10, 2023 | 79.71 | 81.30 | 79.65 | 80.24 | 328,553 | +0.86(+1.08%) |
Aug 09, 2023 | 79.87 | 79.96 | 79.03 | 79.38 | 305,260 | -0.81(-1.01%) |
Aug 08, 2023 | 79.73 | 80.32 | 78.51 | 80.19 | 155,520 | -0.70(-0.87%) |
Aug 07, 2023 | 79.67 | 81.03 | 79.39 | 80.89 | 204,741 | +1.39(+1.75%) |
Aug 04, 2023 | 79.93 | 81.10 | 79.49 | 79.50 | 223,992 | -0.39(-0.49%) |
Aug 03, 2023 | 78.31 | 80.34 | 77.73 | 79.89 | 285,134 | +1.44(+1.84%) |
Aug 02, 2023 | 76.27 | 78.53 | 76.17 | 78.45 | 275,143 | +0.92(+1.19%) |
Aug 01, 2023 | 76.17 | 77.57 | 75.84 | 77.53 | 316,590 | +1.21(+1.59%) |
Jul 31, 2023 | 78.40 | 78.45 | 76.14 | 76.32 | 390,382 | -2.48(-3.15%) |
Jul 28, 2023 | 79.03 | 79.80 | 78.50 | 78.80 | 382,425 | +0.17(+0.22%) |
Jul 27, 2023 | 83.09 | 86.69 | 78.58 | 78.63 | 673,457 | -0.79(-0.99%) |
Jul 26, 2023 | 78.84 | 80.43 | 78.51 | 79.42 | 671,018 | -1.83(-2.25%) |
Jul 25, 2023 | 81.11 | 81.69 | 80.53 | 81.25 | 346,083 | +0.05(+0.06%) |
Jul 24, 2023 | 79.67 | 81.40 | 79.44 | 81.20 | 271,767 | +1.26(+1.58%) |
Jul 21, 2023 | 81.65 | 81.67 | 79.76 | 79.94 | 380,904 | -1.07(-1.32%) |
Jul 20, 2023 | 83.61 | 83.72 | 80.69 | 81.01 | 386,736 | -2.82(-3.36%) |
Jul 19, 2023 | 83.30 | 84.09 | 82.88 | 83.83 | 224,120 | +0.98(+1.18%) |
Jul 18, 2023 | 80.11 | 82.93 | 80.11 | 82.85 | 226,194 | +2.74(+3.42%) |
Jul 17, 2023 | 78.70 | 80.44 | 78.65 | 80.11 | 187,851 | +1.13(+1.43%) |
Jul 14, 2023 | 78.77 | 79.18 | 77.94 | 78.98 | 251,152 | -0.42(-0.53%) |
Jul 13, 2023 | 77.96 | 79.58 | 77.75 | 79.40 | 235,808 | +1.74(+2.24%) |
Jul 12, 2023 | 78.27 | 78.42 | 76.81 | 77.66 | 248,617 | +0.64(+0.83%) |
Jul 11, 2023 | 75.78 | 77.08 | 75.52 | 77.02 | 169,124 | +1.67(+2.22%) |
Jul 10, 2023 | 73.70 | 75.57 | 73.70 | 75.35 | 281,272 | +1.10(+1.48%) |
Jul 07, 2023 | 74.76 | 75.71 | 74.23 | 74.25 | 276,719 | -0.22(-0.30%) |
Jul 06, 2023 | 74.08 | 74.59 | 73.57 | 74.47 | 327,209 | -0.78(-1.04%) |
Jul 05, 2023 | 75.49 | 75.87 | 74.75 | 75.25 | 271,757 | -0.17(-0.23%) |
Jul 03, 2023 | 75.01 | 76.33 | 75.01 | 75.42 | 109,639 | -0.21(-0.28%) |
Jun 30, 2023 | 75.97 | 76.57 | 75.32 | 75.63 | 474,260 | +0.21(+0.28%) |
Jun 29, 2023 | 73.85 | 75.70 | 73.82 | 75.42 | 334,753 | +1.47(+1.99%) |
Jun 28, 2023 | 73.64 | 73.96 | 72.71 | 73.95 | 358,433 | +0.46(+0.63%) |
Jun 27, 2023 | 71.91 | 73.55 | 71.23 | 73.49 | 408,074 | +1.52(+2.11%) |
Jun 26, 2023 | 70.11 | 72.31 | 70.11 | 71.97 | 279,521 | +1.65(+2.35%) |
Jun 23, 2023 | 69.20 | 71.06 | 69.20 | 70.32 | 1,619,207 | -0.21(-0.30%) |
Jun 22, 2023 | 70.83 | 71.16 | 69.50 | 70.53 | 236,065 | -0.37(-0.52%) |
Jun 21, 2023 | 70.44 | 71.62 | 70.31 | 70.90 | 283,421 | -0.08(-0.11%) |
Jun 20, 2023 | 71.85 | 72.12 | 70.94 | 70.98 | 304,494 | -1.41(-1.95%) |
Jun 16, 2023 | 73.72 | 73.72 | 71.97 | 72.39 | 684,796 | -0.64(-0.88%) |
Jun 15, 2023 | 71.29 | 73.10 | 71.28 | 73.03 | 336,117 | +1.26(+1.76%) |
Jun 14, 2023 | 73.90 | 74.60 | 71.48 | 71.77 | 287,938 | -2.23(-3.01%) |
Jun 13, 2023 | 73.00 | 74.31 | 72.82 | 74.00 | 318,285 | +1.20(+1.65%) |
Jun 12, 2023 | 72.51 | 73.37 | 72.16 | 72.80 | 257,289 | +0.27(+0.37%) |
Jun 09, 2023 | 72.72 | 73.32 | 72.00 | 72.53 | 243,426 | -0.18(-0.25%) |
Jun 08, 2023 | 73.19 | 73.40 | 72.14 | 72.71 | 467,833 | -0.88(-1.20%) |
Jun 07, 2023 | 70.74 | 73.68 | 70.74 | 73.59 | 520,880 | +3.32(+4.72%) |
Jun 06, 2023 | 67.50 | 70.43 | 67.30 | 70.27 | 416,832 | +2.41(+3.55%) |
Jun 05, 2023 | 68.12 | 68.62 | 67.64 | 67.86 | 362,623 | -1.40(-2.02%) |
Jun 02, 2023 | 67.45 | 69.44 | 67.41 | 69.26 | 450,714 | +2.84(+4.28%) |
Jun 01, 2023 | 66.82 | 67.07 | 65.80 | 66.42 | 283,836 | +0.99(+1.51%) |
May 31, 2023 | 66.44 | 67.05 | 64.91 | 65.43 | 497,894 | -1.57(-2.34%) |
May 30, 2023 | 67.91 | 68.28 | 66.65 | 67.00 | 309,085 | -0.38(-0.56%) |
May 26, 2023 | 66.08 | 67.54 | 66.02 | 67.38 | 267,401 | +1.30(+1.97%) |
May 25, 2023 | 66.88 | 67.05 | 65.25 | 66.08 | 334,799 | -1.13(-1.68%) |
May 24, 2023 | 67.69 | 68.02 | 67.05 | 67.21 | 362,480 | -0.69(-1.02%) |
May 23, 2023 | 67.83 | 69.66 | 67.73 | 67.90 | 515,258 | -0.36(-0.53%) |
May 22, 2023 | 66.27 | 68.75 | 66.03 | 68.26 | 498,101 | +2.22(+3.36%) |
May 19, 2023 | 68.31 | 68.40 | 66.01 | 66.04 | 322,162 | -1.64(-2.42%) |
May 18, 2023 | 66.15 | 67.79 | 65.90 | 67.68 | 291,250 | +1.17(+1.76%) |
May 17, 2023 | 64.28 | 66.54 | 64.07 | 66.51 | 395,909 | +2.66(+4.17%) |
May 16, 2023 | 65.13 | 65.17 | 63.85 | 63.85 | 269,508 | -1.56(-2.38%) |
May 15, 2023 | 64.66 | 65.93 | 64.39 | 65.41 | 213,880 | +0.68(+1.05%) |
May 12, 2023 | 64.20 | 65.06 | 64.15 | 64.73 | 282,629 | +0.73(+1.14%) |
May 11, 2023 | 63.39 | 64.12 | 63.31 | 64.00 | 319,566 | +0.10(+0.16%) |
May 10, 2023 | 65.33 | 65.40 | 63.27 | 63.90 | 499,232 | -0.22(-0.34%) |
May 09, 2023 | 65.48 | 65.68 | 64.07 | 64.12 | 498,837 | -1.71(-2.60%) |
May 08, 2023 | 66.49 | 66.79 | 64.50 | 65.83 | 355,945 | -0.55(-0.83%) |
May 05, 2023 | 65.76 | 66.63 | 65.33 | 66.38 | 440,774 | +1.82(+2.82%) |
May 04, 2023 | 67.19 | 67.19 | 64.16 | 64.56 | 616,602 | -3.41(-5.02%) |
May 03, 2023 | 68.53 | 69.65 | 67.80 | 67.97 | 442,637 | -0.55(-0.80%) |
May 02, 2023 | 71.97 | 71.97 | 68.48 | 68.52 | 489,902 | -4.11(-5.66%) |
May 01, 2023 | 71.73 | 72.99 | 71.28 | 72.63 | 499,250 | +1.04(+1.45%) |
Apr 28, 2023 | 71.06 | 72.72 | 70.73 | 71.59 | 643,705 | +0.62(+0.87%) |
Apr 27, 2023 | 65.25 | 71.44 | 64.94 | 70.97 | 988,052 | -3.57(-4.79%) |
Apr 26, 2023 | 74.32 | 74.99 | 73.94 | 74.54 | 310,708 | -0.29(-0.39%) |
Apr 25, 2023 | 76.74 | 77.11 | 74.52 | 74.83 | 369,410 | -2.74(-3.53%) |
Apr 24, 2023 | 78.80 | 79.20 | 77.30 | 77.57 | 334,834 | -1.32(-1.67%) |
Apr 21, 2023 | 79.98 | 79.98 | 78.62 | 78.89 | 295,339 | -0.70(-0.88%) |
Apr 20, 2023 | 78.96 | 80.49 | 78.27 | 79.59 | 335,403 | -0.20(-0.25%) |
Apr 19, 2023 | 79.01 | 79.98 | 78.41 | 79.79 | 289,686 | +0.52(+0.66%) |
Apr 18, 2023 | 80.50 | 80.62 | 78.59 | 79.27 | 231,052 | -0.77(-0.96%) |
Apr 17, 2023 | 78.15 | 80.08 | 78.03 | 80.04 | 376,374 | +2.03(+2.60%) |
Apr 14, 2023 | 80.30 | 81.01 | 77.03 | 78.01 | 444,268 | -2.22(-2.77%) |
Apr 13, 2023 | 79.07 | 80.30 | 78.52 | 80.23 | 267,813 | +1.42(+1.80%) |
Apr 12, 2023 | 80.83 | 80.83 | 78.65 | 78.81 | 163,506 | -1.04(-1.30%) |
Apr 11, 2023 | 80.33 | 80.53 | 79.31 | 79.85 | 239,903 | +0.10(+0.13%) |
Apr 10, 2023 | 78.34 | 79.84 | 78.34 | 79.75 | 155,226 | +0.81(+1.03%) |
Apr 06, 2023 | 79.32 | 80.00 | 78.32 | 78.94 | 114,200 | -0.14(-0.18%) |
Apr 05, 2023 | 80.67 | 80.90 | 78.58 | 79.08 | 266,316 | -2.27(-2.79%) |
Apr 04, 2023 | 83.06 | 83.06 | 80.79 | 81.35 | 155,463 | -1.58(-1.91%) |
Apr 03, 2023 | 82.23 | 83.33 | 81.92 | 82.93 | 231,393 | +0.26(+0.31%) |
Mar 31, 2023 | 81.71 | 82.84 | 81.65 | 82.67 | 279,755 | +1.63(+2.01%) |
Mar 30, 2023 | 82.01 | 82.38 | 80.75 | 81.04 | 120,300 | -0.17(-0.21%) |
Mar 29, 2023 | 81.71 | 81.71 | 80.70 | 81.21 | 116,213 | +0.78(+0.97%) |
Mar 28, 2023 | 80.05 | 80.75 | 79.59 | 80.43 | 193,309 | +0.03(+0.04%) |
Mar 27, 2023 | 80.04 | 80.65 | 79.55 | 80.40 | 162,838 | +1.38(+1.75%) |
Mar 24, 2023 | 77.92 | 79.05 | 77.33 | 79.02 | 178,514 | +0.49(+0.62%) |
Mar 23, 2023 | 79.19 | 80.27 | 78.02 | 78.53 | 284,251 | -0.46(-0.58%) |
Mar 22, 2023 | 81.75 | 82.58 | 78.93 | 78.99 | 231,797 | -2.87(-3.51%) |
Mar 21, 2023 | 82.06 | 82.86 | 80.97 | 81.86 | 338,121 | +1.09(+1.35%) |
Mar 20, 2023 | 81.08 | 82.25 | 80.40 | 80.77 | 348,326 | +0.26(+0.32%) |
Mar 17, 2023 | 82.87 | 83.55 | 80.30 | 80.51 | 637,482 | -2.72(-3.27%) |
Mar 16, 2023 | 79.51 | 83.88 | 79.51 | 83.23 | 399,043 | +2.49(+3.08%) |
Mar 15, 2023 | 79.73 | 80.82 | 78.29 | 80.74 | 519,391 | -1.15(-1.40%) |
Mar 14, 2023 | 82.87 | 83.20 | 80.77 | 81.89 | 242,802 | +1.90(+2.38%) |
Mar 13, 2023 | 81.20 | 82.03 | 79.73 | 79.99 | 273,384 | -2.62(-3.17%) |
Mar 10, 2023 | 84.65 | 84.86 | 82.23 | 82.61 | 223,094 | -2.45(-2.88%) |
Mar 09, 2023 | 86.98 | 87.51 | 85.05 | 85.06 | 152,234 | -1.62(-1.87%) |
Mar 08, 2023 | 87.50 | 88.13 | 85.85 | 86.68 | 125,959 | -0.46(-0.53%) |
Mar 07, 2023 | 88.30 | 88.58 | 87.09 | 87.14 | 104,004 | -1.07(-1.21%) |
Mar 06, 2023 | 88.01 | 88.91 | 87.82 | 88.21 | 207,944 | +0.42(+0.48%) |
Mar 03, 2023 | 88.93 | 88.93 | 87.65 | 87.79 | 197,450 | -0.25(-0.28%) |
Mar 02, 2023 | 87.53 | 88.33 | 87.14 | 88.04 | 153,964 | -0.21(-0.24%) |
Mar 01, 2023 | 88.76 | 89.39 | 87.66 | 88.25 | 242,678 | -0.55(-0.62%) |
Feb 28, 2023 | 89.04 | 89.71 | 88.45 | 88.80 | 426,249 | -0.15(-0.17%) |
Feb 27, 2023 | 89.43 | 89.92 | 88.62 | 88.95 | 426,668 | +0.53(+0.60%) |
Feb 24, 2023 | 88.10 | 88.90 | 87.79 | 88.42 | 289,582 | -1.13(-1.26%) |
Feb 23, 2023 | 89.85 | 90.44 | 88.25 | 89.55 | 137,166 | +0.17(+0.19%) |
Feb 22, 2023 | 89.46 | 90.22 | 88.99 | 89.38 | 214,005 | -0.16(-0.18%) |
Feb 21, 2023 | 90.97 | 91.69 | 89.51 | 89.54 | 218,944 | -2.92(-3.16%) |
Feb 17, 2023 | 91.35 | 92.92 | 90.41 | 92.46 | 190,510 | +1.16(+1.27%) |
Feb 16, 2023 | 91.08 | 92.90 | 90.67 | 91.30 | 225,470 | -1.42(-1.53%) |
Feb 15, 2023 | 90.70 | 92.88 | 90.37 | 92.72 | 181,228 | +1.31(+1.43%) |
Feb 14, 2023 | 91.16 | 92.81 | 90.87 | 91.41 | 210,414 | -0.39(-0.42%) |
Feb 13, 2023 | 91.23 | 92.39 | 90.70 | 91.80 | 229,148 | +0.21(+0.23%) |
Feb 10, 2023 | 87.85 | 91.72 | 87.35 | 91.59 | 384,648 | +3.34(+3.78%) |
Feb 09, 2023 | 88.73 | 90.73 | 87.11 | 88.25 | 396,650 | -3.09(-3.38%) |
Feb 08, 2023 | 94.74 | 95.15 | 90.00 | 91.34 | 334,171 | -4.06(-4.26%) |
Feb 07, 2023 | 93.35 | 95.69 | 92.70 | 95.40 | 221,314 | +1.23(+1.31%) |
Feb 06, 2023 | 94.41 | 95.04 | 93.31 | 94.17 | 158,023 | -1.55(-1.62%) |
Feb 03, 2023 | 95.54 | 97.80 | 95.25 | 95.72 | 265,609 | -1.06(-1.10%) |
Feb 02, 2023 | 94.20 | 97.19 | 93.71 | 96.78 | 237,266 | +3.95(+4.26%) |
Feb 01, 2023 | 90.94 | 93.31 | 90.00 | 92.83 | 179,346 | +1.88(+2.07%) |
Jan 31, 2023 | 88.84 | 91.17 | 88.81 | 90.95 | 221,997 | +2.54(+2.87%) |
Jan 30, 2023 | 89.68 | 90.20 | 88.36 | 88.41 | 178,952 | -1.86(-2.06%) |
Jan 27, 2023 | 88.01 | 90.73 | 88.01 | 90.27 | 253,720 | +1.40(+1.58%) |
Jan 26, 2023 | 88.70 | 88.94 | 87.31 | 88.87 | 169,856 | +0.85(+0.97%) |
Jan 25, 2023 | 86.62 | 88.83 | 85.63 | 88.02 | 135,246 | +0.10(+0.11%) |
Jan 24, 2023 | 88.09 | 88.52 | 87.75 | 87.92 | 132,266 | -1.08(-1.21%) |
Jan 23, 2023 | 87.50 | 89.71 | 87.25 | 89.00 | 150,684 | +1.44(+1.64%) |
Jan 20, 2023 | 85.89 | 87.75 | 84.77 | 87.56 | 151,628 | +2.19(+2.57%) |
Jan 19, 2023 | 85.05 | 85.99 | 84.67 | 85.37 | 182,739 | -0.34(-0.40%) |
Jan 18, 2023 | 86.51 | 88.23 | 85.47 | 85.71 | 162,936 | -0.46(-0.53%) |
Jan 17, 2023 | 86.79 | 87.27 | 86.11 | 86.17 | 157,765 | -0.64(-0.74%) |
Jan 13, 2023 | 85.68 | 87.39 | 85.22 | 86.81 | 155,897 | +0.36(+0.42%) |
Jan 12, 2023 | 86.62 | 87.19 | 85.85 | 86.45 | 149,403 | +0.08(+0.09%) |
Jan 11, 2023 | 86.08 | 86.95 | 85.59 | 86.37 | 107,968 | +0.88(+1.03%) |
Jan 10, 2023 | 84.16 | 85.59 | 84.09 | 85.49 | 132,348 | +0.67(+0.79%) |
Jan 09, 2023 | 85.79 | 86.47 | 84.79 | 84.82 | 134,036 | -0.19(-0.22%) |
Jan 06, 2023 | 83.93 | 85.47 | 82.66 | 85.01 | 151,762 | +2.87(+3.49%) |
Jan 05, 2023 | 83.79 | 84.01 | 81.73 | 82.14 | 152,290 | -2.17(-2.57%) |
Jan 04, 2023 | 83.32 | 84.89 | 83.02 | 84.31 | 153,287 | +1.85(+2.24%) |