Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 95.42 | 95.92 | 92.57 | 93.14 | 55,871 | -1.91(-2.01%) |
Dec 28, 2023 | 95.34 | 96.14 | 94.62 | 95.05 | 64,728 | -0.23(-0.24%) |
Dec 27, 2023 | 95.21 | 96.41 | 94.94 | 95.28 | 80,880 | -0.42(-0.44%) |
Dec 26, 2023 | 95.10 | 96.38 | 92.49 | 95.70 | 47,713 | +1.15(+1.22%) |
Dec 22, 2023 | 94.77 | 95.68 | 93.84 | 94.55 | 63,433 | +0.53(+0.56%) |
Dec 21, 2023 | 94.02 | 95.85 | 92.59 | 94.02 | 76,069 | +0.99(+1.06%) |
Dec 20, 2023 | 92.33 | 95.08 | 91.03 | 93.03 | 133,851 | +0.64(+0.69%) |
Dec 19, 2023 | 89.66 | 93.30 | 89.66 | 92.39 | 102,294 | +3.42(+3.84%) |
Dec 18, 2023 | 89.63 | 89.70 | 88.53 | 88.97 | 148,018 | -0.01(-0.01%) |
Dec 15, 2023 | 93.14 | 93.14 | 88.65 | 88.98 | 199,347 | -3.46(-3.74%) |
Dec 14, 2023 | 94.19 | 94.80 | 91.77 | 92.44 | 152,943 | -0.56(-0.60%) |
Dec 13, 2023 | 90.08 | 93.72 | 90.08 | 93.00 | 88,043 | +1.88(+2.06%) |
Dec 12, 2023 | 91.20 | 92.78 | 89.18 | 91.12 | 128,444 | +0.31(+0.34%) |
Dec 11, 2023 | 89.68 | 90.83 | 88.83 | 90.81 | 89,807 | +1.24(+1.38%) |
Dec 08, 2023 | 88.60 | 90.34 | 88.12 | 89.57 | 57,694 | +0.75(+0.84%) |
Dec 07, 2023 | 89.24 | 89.86 | 87.52 | 88.82 | 84,601 | +0.19(+0.21%) |
Dec 06, 2023 | 88.37 | 89.62 | 87.00 | 88.63 | 64,134 | +0.76(+0.86%) |
Dec 05, 2023 | 87.98 | 88.89 | 86.80 | 87.87 | 92,665 | +0.10(+0.11%) |
Dec 04, 2023 | 87.74 | 88.76 | 86.70 | 87.77 | 92,983 | +0.03(+0.03%) |
Dec 01, 2023 | 84.76 | 87.93 | 84.76 | 87.74 | 63,338 | +2.71(+3.19%) |
Nov 30, 2023 | 86.02 | 86.41 | 84.44 | 85.03 | 74,772 | -0.11(-0.13%) |
Nov 29, 2023 | 85.85 | 87.55 | 85.02 | 85.14 | 66,920 | -0.54(-0.63%) |
Nov 28, 2023 | 87.91 | 87.91 | 85.59 | 85.68 | 70,466 | -1.82(-2.08%) |
Nov 27, 2023 | 87.70 | 88.44 | 86.88 | 87.50 | 50,608 | -0.51(-0.58%) |
Nov 24, 2023 | 87.79 | 88.19 | 86.80 | 88.01 | 18,509 | +0.70(+0.80%) |
Nov 22, 2023 | 85.83 | 87.81 | 85.30 | 87.31 | 60,244 | +2.23(+2.62%) |
Nov 21, 2023 | 85.45 | 85.98 | 84.57 | 85.08 | 50,703 | -0.98(-1.14%) |
Nov 20, 2023 | 84.46 | 86.21 | 84.32 | 86.06 | 103,767 | +1.35(+1.59%) |
Nov 17, 2023 | 85.73 | 86.98 | 84.41 | 84.71 | 119,283 | -0.66(-0.77%) |
Nov 16, 2023 | 86.92 | 87.18 | 85.21 | 85.37 | 111,788 | -1.64(-1.88%) |
Nov 15, 2023 | 86.78 | 88.72 | 85.84 | 87.01 | 73,105 | +0.22(+0.25%) |
Nov 14, 2023 | 84.22 | 86.93 | 83.70 | 86.79 | 69,314 | +4.88(+5.95%) |
Nov 13, 2023 | 81.61 | 84.14 | 80.81 | 81.91 | 63,146 | -0.05(-0.06%) |
Nov 10, 2023 | 79.78 | 83.34 | 79.60 | 81.96 | 68,646 | +1.80(+2.25%) |
Nov 09, 2023 | 81.75 | 82.50 | 79.61 | 80.16 | 75,456 | -2.19(-2.66%) |
Nov 08, 2023 | 80.61 | 83.09 | 77.70 | 82.35 | 116,019 | -2.48(-2.92%) |
Nov 07, 2023 | 84.85 | 84.94 | 83.65 | 84.83 | 64,025 | +0.07(+0.08%) |
Nov 06, 2023 | 84.58 | 85.23 | 83.63 | 84.76 | 98,568 | +0.67(+0.79%) |
Nov 03, 2023 | 83.89 | 84.84 | 83.19 | 84.09 | 104,184 | +1.16(+1.40%) |
Nov 02, 2023 | 83.61 | 83.79 | 82.24 | 82.93 | 48,445 | +0.46(+0.55%) |
Nov 01, 2023 | 84.33 | 84.33 | 82.41 | 82.47 | 61,338 | -1.22(-1.46%) |
Oct 31, 2023 | 83.52 | 84.26 | 83.05 | 83.70 | 58,209 | +0.31(+0.37%) |
Oct 30, 2023 | 85.18 | 85.18 | 83.19 | 83.39 | 54,266 | -0.70(-0.83%) |
Oct 27, 2023 | 83.87 | 84.76 | 82.43 | 84.08 | 55,942 | -0.43(-0.51%) |
Oct 26, 2023 | 86.70 | 86.75 | 84.31 | 84.51 | 48,732 | -2.16(-2.49%) |
Oct 25, 2023 | 85.71 | 87.18 | 84.96 | 86.67 | 96,501 | +0.53(+0.61%) |
Oct 24, 2023 | 86.26 | 87.29 | 85.81 | 86.14 | 42,062 | -0.04(-0.05%) |
Oct 23, 2023 | 87.15 | 87.93 | 84.95 | 86.18 | 61,287 | -0.93(-1.06%) |
Oct 20, 2023 | 88.75 | 88.79 | 86.99 | 87.11 | 66,948 | -1.16(-1.32%) |
Oct 19, 2023 | 87.62 | 88.55 | 86.81 | 88.27 | 65,556 | +0.51(+0.58%) |
Oct 18, 2023 | 87.58 | 88.71 | 87.41 | 87.77 | 42,133 | -0.44(-0.50%) |
Oct 17, 2023 | 86.55 | 89.17 | 86.55 | 88.20 | 83,521 | +1.24(+1.43%) |
Oct 16, 2023 | 87.42 | 88.56 | 86.46 | 86.96 | 77,452 | +0.33(+0.38%) |
Oct 13, 2023 | 84.90 | 87.14 | 84.42 | 86.63 | 170,539 | +1.77(+2.09%) |
Oct 12, 2023 | 87.51 | 87.51 | 84.00 | 84.86 | 117,962 | -2.21(-2.54%) |
Oct 11, 2023 | 89.25 | 90.02 | 85.24 | 87.07 | 83,217 | -2.43(-2.71%) |
Oct 10, 2023 | 89.93 | 90.47 | 89.47 | 89.50 | 113,189 | -0.17(-0.19%) |
Oct 09, 2023 | 91.15 | 91.42 | 89.52 | 89.67 | 41,779 | -1.74(-1.91%) |
Oct 06, 2023 | 89.96 | 92.54 | 89.00 | 91.41 | 92,213 | +1.25(+1.39%) |
Oct 05, 2023 | 90.30 | 91.77 | 89.54 | 90.15 | 59,390 | -0.27(-0.30%) |
Oct 04, 2023 | 90.66 | 91.35 | 90.20 | 90.42 | 44,146 | -0.04(-0.04%) |
Oct 03, 2023 | 91.35 | 91.35 | 90.05 | 90.46 | 63,092 | -1.24(-1.36%) |
Oct 02, 2023 | 91.42 | 92.51 | 91.04 | 91.71 | 82,119 | +0.43(+0.47%) |
Sep 29, 2023 | 94.50 | 94.50 | 91.19 | 91.28 | 81,979 | -2.80(-2.97%) |
Sep 28, 2023 | 94.08 | 95.00 | 93.43 | 94.07 | 89,692 | +0.49(+0.52%) |
Sep 27, 2023 | 94.49 | 95.82 | 92.71 | 93.59 | 61,304 | -0.34(-0.36%) |
Sep 26, 2023 | 95.60 | 97.58 | 93.14 | 93.92 | 127,607 | -2.52(-2.61%) |
Sep 25, 2023 | 94.23 | 96.75 | 96.16 | 96.44 | 59,386 | +1.58(+1.67%) |
Sep 22, 2023 | 95.58 | 96.46 | 94.84 | 94.86 | 113,368 | +0.59(+0.62%) |
Sep 21, 2023 | 95.18 | 95.30 | 93.92 | 94.27 | 64,804 | -1.73(-1.80%) |
Sep 20, 2023 | 95.50 | 96.59 | 95.32 | 96.00 | 84,567 | +0.83(+0.87%) |
Sep 19, 2023 | 94.33 | 96.12 | 94.30 | 95.18 | 113,437 | +0.79(+0.83%) |
Sep 18, 2023 | 93.40 | 96.06 | 93.08 | 94.39 | 114,943 | +1.08(+1.16%) |
Sep 15, 2023 | 94.73 | 94.73 | 92.21 | 93.31 | 320,998 | -1.58(-1.67%) |
Sep 14, 2023 | 94.28 | 95.46 | 93.35 | 94.89 | 103,072 | +1.23(+1.32%) |
Sep 13, 2023 | 92.88 | 93.98 | 92.23 | 93.66 | 98,119 | +0.52(+0.56%) |
Sep 12, 2023 | 92.04 | 93.33 | 91.30 | 93.14 | 94,766 | +0.59(+0.63%) |
Sep 11, 2023 | 93.30 | 93.60 | 92.33 | 92.55 | 62,126 | -0.11(-0.12%) |
Sep 08, 2023 | 94.99 | 95.03 | 92.35 | 92.66 | 50,821 | -2.47(-2.59%) |
Sep 07, 2023 | 96.16 | 96.50 | 94.96 | 95.13 | 75,431 | -1.39(-1.44%) |
Sep 06, 2023 | 97.59 | 98.41 | 95.55 | 96.52 | 69,280 | -0.65(-0.67%) |
Sep 05, 2023 | 100.00 | 100.00 | 94.39 | 97.17 | 128,188 | -2.59(-2.59%) |
Sep 01, 2023 | 101.13 | 102.12 | 99.38 | 99.76 | 79,252 | -0.58(-0.58%) |
Aug 31, 2023 | 102.55 | 103.97 | 100.22 | 100.33 | 56,859 | -1.72(-1.69%) |
Aug 30, 2023 | 102.59 | 103.77 | 101.83 | 102.05 | 59,111 | -1.03(-1.00%) |
Aug 29, 2023 | 100.18 | 103.12 | 99.80 | 103.09 | 85,074 | +2.97(+2.96%) |
Aug 28, 2023 | 101.86 | 101.86 | 99.74 | 100.12 | 68,662 | -0.41(-0.41%) |
Aug 25, 2023 | 100.64 | 101.43 | 97.33 | 100.53 | 50,932 | +0.58(+0.58%) |
Aug 24, 2023 | 100.76 | 102.18 | 99.61 | 99.95 | 63,072 | -1.51(-1.49%) |
Aug 23, 2023 | 102.28 | 103.11 | 100.36 | 101.47 | 59,027 | -0.22(-0.22%) |
Aug 22, 2023 | 102.83 | 103.03 | 101.12 | 101.69 | 56,250 | -0.54(-0.53%) |
Aug 21, 2023 | 101.35 | 103.79 | 101.22 | 102.22 | 95,007 | +0.65(+0.64%) |
Aug 18, 2023 | 100.91 | 103.05 | 100.04 | 101.58 | 64,394 | +0.49(+0.48%) |
Aug 17, 2023 | 100.36 | 103.86 | 97.41 | 101.09 | 143,704 | +0.82(+0.81%) |
Aug 16, 2023 | 104.00 | 104.53 | 100.27 | 100.27 | 157,270 | -3.77(-3.62%) |
Aug 15, 2023 | 105.86 | 107.31 | 103.69 | 104.04 | 96,551 | -2.06(-1.94%) |
Aug 14, 2023 | 108.49 | 108.49 | 106.09 | 106.10 | 70,947 | -2.50(-2.30%) |
Aug 11, 2023 | 109.30 | 110.86 | 108.27 | 108.60 | 58,770 | -0.63(-0.58%) |
Aug 10, 2023 | 109.19 | 113.11 | 108.30 | 109.23 | 128,074 | +1.23(+1.14%) |
Aug 09, 2023 | 114.44 | 114.44 | 107.16 | 108.00 | 136,085 | -10.92(-9.18%) |
Aug 08, 2023 | 117.10 | 119.55 | 117.08 | 118.92 | 93,149 | +0.79(+0.67%) |
Aug 07, 2023 | 118.36 | 119.48 | 117.22 | 118.13 | 41,625 | -0.03(-0.03%) |
Aug 04, 2023 | 116.82 | 119.43 | 116.15 | 118.16 | 45,353 | +0.99(+0.85%) |
Aug 03, 2023 | 117.77 | 118.10 | 116.33 | 117.17 | 44,000 | -0.90(-0.76%) |
Aug 02, 2023 | 117.01 | 118.38 | 116.85 | 118.07 | 73,128 | +0.37(+0.31%) |
Aug 01, 2023 | 115.42 | 118.07 | 115.42 | 117.70 | 80,046 | +2.50(+2.17%) |
Jul 31, 2023 | 115.52 | 116.40 | 114.28 | 115.20 | 97,161 | -0.53(-0.46%) |
Jul 28, 2023 | 119.33 | 119.33 | 115.53 | 115.74 | 92,392 | -3.01(-2.54%) |
Jul 27, 2023 | 121.08 | 121.08 | 118.17 | 118.75 | 58,797 | -1.34(-1.11%) |
Jul 26, 2023 | 120.40 | 121.86 | 119.49 | 120.09 | 44,400 | -1.09(-0.90%) |
Jul 25, 2023 | 119.84 | 122.69 | 119.84 | 121.18 | 48,805 | +0.96(+0.80%) |
Jul 24, 2023 | 121.02 | 121.63 | 118.10 | 120.22 | 64,792 | -1.05(-0.87%) |
Jul 21, 2023 | 122.74 | 122.97 | 121.10 | 121.27 | 75,065 | -0.45(-0.37%) |
Jul 20, 2023 | 121.78 | 122.41 | 120.58 | 121.72 | 76,615 | -0.26(-0.21%) |
Jul 19, 2023 | 120.58 | 122.12 | 120.49 | 121.97 | 49,036 | +1.28(+1.06%) |
Jul 18, 2023 | 119.61 | 121.17 | 119.14 | 120.69 | 68,979 | +0.79(+0.66%) |
Jul 17, 2023 | 118.04 | 120.33 | 118.01 | 119.90 | 54,548 | +1.04(+0.88%) |
Jul 14, 2023 | 118.48 | 119.42 | 118.09 | 118.86 | 76,369 | +0.32(+0.27%) |
Jul 13, 2023 | 117.81 | 118.85 | 117.64 | 118.54 | 73,708 | +1.44(+1.23%) |
Jul 12, 2023 | 117.64 | 117.64 | 116.42 | 117.11 | 74,021 | +0.91(+0.78%) |
Jul 11, 2023 | 117.00 | 118.10 | 116.01 | 116.20 | 58,643 | +0.30(+0.26%) |
Jul 10, 2023 | 114.09 | 116.92 | 114.09 | 115.90 | 138,924 | +1.82(+1.60%) |
Jul 07, 2023 | 114.65 | 116.01 | 113.18 | 114.08 | 104,811 | -0.51(-0.44%) |
Jul 06, 2023 | 115.19 | 116.28 | 114.03 | 114.58 | 66,361 | -1.71(-1.47%) |
Jul 05, 2023 | 117.91 | 118.15 | 116.18 | 116.30 | 58,727 | -1.82(-1.54%) |
Jul 03, 2023 | 120.18 | 120.55 | 117.36 | 118.12 | 38,554 | -2.16(-1.80%) |
Jun 30, 2023 | 119.29 | 120.92 | 118.78 | 120.28 | 125,659 | +4.10(+3.53%) |
Jun 29, 2023 | 115.53 | 116.99 | 114.86 | 116.18 | 95,351 | +0.07(+0.06%) |
Jun 28, 2023 | 116.52 | 118.55 | 115.95 | 116.11 | 169,333 | -0.25(-0.21%) |
Jun 27, 2023 | 113.89 | 116.36 | 113.45 | 116.36 | 72,617 | +3.42(+3.03%) |
Jun 26, 2023 | 112.36 | 114.20 | 112.18 | 112.94 | 37,230 | +0.32(+0.28%) |
Jun 23, 2023 | 113.73 | 115.69 | 111.70 | 112.62 | 120,566 | -2.05(-1.79%) |
Jun 22, 2023 | 113.72 | 115.31 | 112.40 | 114.67 | 63,550 | +1.06(+0.93%) |
Jun 21, 2023 | 111.83 | 114.02 | 111.52 | 113.61 | 61,425 | +1.16(+1.03%) |
Jun 20, 2023 | 113.81 | 115.22 | 112.26 | 112.45 | 96,421 | -1.57(-1.37%) |
Jun 16, 2023 | 110.54 | 114.08 | 109.22 | 114.02 | 252,872 | +4.02(+3.66%) |
Jun 15, 2023 | 109.35 | 110.72 | 107.61 | 109.99 | 57,839 | +0.45(+0.41%) |
Jun 14, 2023 | 109.54 | 111.44 | 108.69 | 109.55 | 100,405 | +0.89(+0.82%) |
Jun 13, 2023 | 109.10 | 109.84 | 108.12 | 108.66 | 73,889 | -0.24(-0.22%) |
Jun 12, 2023 | 108.81 | 109.35 | 107.10 | 108.89 | 109,712 | -0.22(-0.20%) |
Jun 09, 2023 | 107.88 | 109.19 | 106.51 | 109.11 | 75,111 | +0.55(+0.51%) |
Jun 08, 2023 | 105.43 | 109.03 | 105.31 | 108.56 | 91,643 | +2.29(+2.15%) |
Jun 07, 2023 | 107.52 | 108.93 | 106.02 | 106.27 | 109,947 | -1.19(-1.11%) |
Jun 06, 2023 | 105.65 | 107.89 | 105.65 | 107.46 | 118,600 | +1.71(+1.62%) |
Jun 05, 2023 | 103.22 | 106.00 | 102.16 | 105.74 | 103,414 | +0.71(+0.68%) |
Jun 02, 2023 | 103.51 | 105.30 | 102.08 | 105.03 | 134,250 | +2.99(+2.93%) |
Jun 01, 2023 | 101.22 | 102.84 | 99.25 | 102.04 | 92,556 | +0.82(+0.81%) |
May 31, 2023 | 98.60 | 102.10 | 96.96 | 101.22 | 243,577 | +2.45(+2.48%) |
May 30, 2023 | 101.16 | 101.89 | 98.46 | 98.77 | 212,846 | -2.36(-2.33%) |
May 26, 2023 | 97.05 | 101.51 | 95.72 | 101.12 | 640,442 | +4.85(+5.04%) |
May 25, 2023 | 92.40 | 96.53 | 91.73 | 96.27 | 1,494,382 | +0.64(+0.67%) |
May 24, 2023 | 102.28 | 104.70 | 95.00 | 95.63 | 477,959 | -12.75(-11.77%) |
May 23, 2023 | 108.69 | 110.51 | 107.36 | 108.38 | 35,162 | -0.39(-0.36%) |
May 22, 2023 | 113.44 | 113.44 | 108.16 | 108.77 | 58,115 | -4.06(-3.60%) |
May 19, 2023 | 112.23 | 113.63 | 111.15 | 112.83 | 51,632 | +1.59(+1.43%) |
May 18, 2023 | 110.71 | 111.57 | 109.22 | 111.23 | 50,867 | +0.42(+0.38%) |
May 17, 2023 | 110.27 | 111.39 | 109.02 | 110.82 | 41,528 | +1.14(+1.04%) |
May 16, 2023 | 108.13 | 109.91 | 107.58 | 109.68 | 42,316 | +0.50(+0.46%) |
May 15, 2023 | 109.27 | 109.96 | 108.37 | 109.17 | 90,341 | -0.21(-0.19%) |
May 12, 2023 | 109.16 | 111.16 | 107.62 | 109.38 | 36,811 | -0.60(-0.55%) |
May 11, 2023 | 111.21 | 112.06 | 108.11 | 109.98 | 95,167 | -1.76(-1.57%) |
May 10, 2023 | 110.22 | 111.83 | 109.45 | 111.74 | 48,575 | +3.05(+2.81%) |
May 09, 2023 | 112.68 | 112.76 | 108.49 | 108.69 | 63,241 | -4.12(-3.65%) |
May 08, 2023 | 112.49 | 112.87 | 110.30 | 112.81 | 55,768 | +0.19(+0.17%) |
May 05, 2023 | 108.57 | 112.87 | 108.55 | 112.62 | 67,080 | +5.54(+5.17%) |
May 04, 2023 | 106.10 | 108.57 | 104.04 | 107.08 | 73,007 | +2.08(+1.98%) |
May 03, 2023 | 103.50 | 106.25 | 103.45 | 105.00 | 56,157 | +2.57(+2.51%) |
May 02, 2023 | 104.93 | 104.92 | 101.75 | 102.43 | 45,748 | -2.95(-2.80%) |
May 01, 2023 | 104.36 | 107.93 | 104.36 | 105.38 | 95,038 | +0.31(+0.29%) |
Apr 28, 2023 | 104.50 | 105.56 | 103.15 | 105.08 | 64,885 | +0.04(+0.04%) |
Apr 27, 2023 | 103.64 | 105.61 | 103.42 | 105.04 | 41,775 | +1.31(+1.26%) |
Apr 26, 2023 | 102.38 | 104.65 | 101.14 | 103.72 | 46,943 | +0.09(+0.09%) |
Apr 25, 2023 | 104.34 | 105.27 | 102.19 | 103.64 | 46,558 | -1.39(-1.32%) |
Apr 24, 2023 | 103.94 | 105.09 | 103.79 | 105.03 | 43,911 | +1.14(+1.09%) |
Apr 21, 2023 | 102.59 | 104.36 | 101.48 | 103.89 | 62,292 | +2.10(+2.07%) |
Apr 20, 2023 | 101.02 | 101.93 | 100.51 | 101.79 | 39,308 | +0.46(+0.46%) |
Apr 19, 2023 | 101.13 | 101.89 | 100.23 | 101.33 | 39,893 | +0.14(+0.14%) |
Apr 18, 2023 | 102.51 | 102.72 | 100.06 | 101.19 | 45,114 | -0.79(-0.77%) |
Apr 17, 2023 | 104.09 | 104.15 | 100.53 | 101.98 | 36,396 | -1.80(-1.73%) |
Apr 14, 2023 | 102.90 | 103.80 | 102.17 | 103.77 | 41,553 | +1.10(+1.07%) |
Apr 13, 2023 | 101.80 | 102.99 | 101.25 | 102.68 | 34,510 | +0.73(+0.72%) |
Apr 12, 2023 | 101.57 | 102.74 | 100.04 | 101.95 | 56,255 | +1.25(+1.24%) |
Apr 11, 2023 | 99.85 | 101.22 | 99.37 | 100.69 | 55,574 | +1.19(+1.20%) |
Apr 10, 2023 | 99.02 | 100.10 | 97.52 | 99.50 | 79,218 | +0.25(+0.25%) |
Apr 06, 2023 | 98.22 | 99.25 | 97.31 | 99.25 | 67,592 | +1.48(+1.51%) |
Apr 05, 2023 | 96.06 | 97.77 | 95.10 | 97.77 | 54,338 | +1.36(+1.41%) |
Apr 04, 2023 | 97.38 | 97.90 | 95.98 | 96.41 | 56,616 | -0.42(-0.44%) |
Apr 03, 2023 | 96.63 | 97.87 | 95.36 | 96.84 | 65,403 | +0.20(+0.20%) |
Mar 31, 2023 | 94.91 | 96.76 | 94.91 | 96.64 | 60,889 | +2.25(+2.38%) |
Mar 30, 2023 | 95.69 | 96.09 | 93.47 | 94.39 | 55,087 | -0.40(-0.43%) |
Mar 29, 2023 | 96.87 | 96.87 | 93.45 | 94.79 | 87,901 | -1.28(-1.34%) |
Mar 28, 2023 | 94.40 | 96.21 | 93.77 | 96.08 | 90,784 | +1.09(+1.14%) |
Mar 27, 2023 | 93.73 | 95.47 | 93.07 | 94.99 | 63,872 | +2.71(+2.94%) |
Mar 24, 2023 | 90.28 | 92.63 | 89.45 | 92.28 | 52,378 | +1.51(+1.66%) |
Mar 23, 2023 | 92.27 | 92.83 | 89.94 | 90.77 | 78,806 | -1.21(-1.32%) |
Mar 22, 2023 | 94.27 | 94.92 | 91.98 | 91.98 | 109,225 | -2.48(-2.62%) |
Mar 21, 2023 | 95.90 | 96.58 | 93.29 | 94.46 | 86,341 | +0.17(+0.18%) |
Mar 20, 2023 | 91.93 | 95.05 | 91.87 | 94.29 | 85,760 | +2.51(+2.73%) |
Mar 17, 2023 | 94.90 | 94.90 | 91.49 | 91.78 | 297,088 | -3.31(-3.48%) |
Mar 16, 2023 | 91.41 | 96.33 | 91.33 | 95.09 | 89,408 | +2.52(+2.72%) |
Mar 15, 2023 | 91.26 | 92.79 | 90.35 | 92.57 | 93,969 | -0.61(-0.66%) |
Mar 14, 2023 | 96.61 | 96.66 | 92.17 | 93.18 | 138,759 | -1.44(-1.52%) |
Mar 13, 2023 | 92.14 | 96.46 | 91.18 | 94.62 | 89,971 | +1.29(+1.39%) |
Mar 10, 2023 | 93.35 | 93.70 | 91.57 | 93.33 | 78,920 | -0.44(-0.47%) |
Mar 09, 2023 | 94.61 | 95.35 | 93.19 | 93.78 | 82,186 | -0.53(-0.57%) |
Mar 08, 2023 | 94.62 | 95.42 | 93.07 | 94.31 | 77,336 | -0.03(-0.03%) |
Mar 07, 2023 | 93.98 | 94.78 | 93.13 | 94.34 | 89,128 | +0.20(+0.21%) |
Mar 06, 2023 | 101.37 | 101.37 | 94.11 | 94.14 | 155,706 | -6.97(-6.89%) |
Mar 03, 2023 | 99.85 | 101.31 | 98.94 | 101.11 | 70,895 | +1.81(+1.82%) |
Mar 02, 2023 | 99.50 | 100.16 | 98.45 | 99.30 | 100,008 | -0.82(-0.81%) |
Mar 01, 2023 | 99.77 | 101.47 | 98.74 | 100.12 | 84,212 | +0.55(+0.55%) |
Feb 28, 2023 | 97.50 | 100.72 | 96.41 | 99.57 | 147,650 | +1.53(+1.56%) |
Feb 27, 2023 | 97.71 | 98.12 | 96.53 | 98.03 | 106,026 | +1.00(+1.03%) |
Feb 24, 2023 | 97.55 | 98.50 | 94.88 | 97.03 | 116,762 | -1.17(-1.19%) |
Feb 23, 2023 | 97.58 | 98.46 | 93.36 | 98.20 | 92,130 | +0.76(+0.78%) |
Feb 22, 2023 | 97.38 | 98.58 | 97.01 | 97.44 | 81,053 | -0.42(-0.43%) |
Feb 21, 2023 | 98.34 | 99.62 | 96.90 | 97.87 | 119,611 | -2.04(-2.05%) |
Feb 17, 2023 | 99.21 | 100.65 | 98.47 | 99.91 | 74,103 | +0.91(+0.92%) |
Feb 16, 2023 | 96.76 | 100.07 | 95.29 | 99.00 | 90,637 | +0.83(+0.84%) |
Feb 15, 2023 | 97.08 | 98.35 | 96.73 | 98.17 | 78,806 | +0.27(+0.27%) |
Feb 14, 2023 | 97.37 | 99.03 | 96.24 | 97.90 | 57,336 | +0.05(+0.05%) |
Feb 13, 2023 | 97.07 | 98.10 | 96.04 | 97.86 | 66,823 | +1.31(+1.35%) |
Feb 10, 2023 | 95.84 | 97.45 | 95.09 | 96.55 | 101,219 | +0.17(+0.17%) |
Feb 09, 2023 | 98.96 | 99.58 | 95.95 | 96.38 | 92,742 | -1.63(-1.66%) |
Feb 08, 2023 | 98.79 | 99.64 | 97.26 | 98.01 | 77,014 | -1.25(-1.26%) |
Feb 07, 2023 | 97.99 | 99.26 | 96.75 | 99.26 | 80,554 | +0.43(+0.44%) |
Feb 06, 2023 | 101.08 | 101.51 | 98.20 | 98.83 | 85,322 | -2.56(-2.53%) |
Feb 03, 2023 | 100.53 | 102.45 | 99.82 | 101.39 | 92,169 | -0.38(-0.38%) |
Feb 02, 2023 | 97.93 | 103.00 | 97.49 | 101.78 | 154,923 | +3.57(+3.63%) |
Feb 01, 2023 | 96.70 | 99.26 | 95.91 | 98.21 | 93,763 | +0.79(+0.81%) |
Jan 31, 2023 | 94.02 | 97.72 | 93.55 | 97.42 | 80,654 | +3.19(+3.39%) |
Jan 30, 2023 | 92.84 | 94.91 | 92.42 | 94.23 | 94,228 | +0.48(+0.51%) |
Jan 27, 2023 | 93.93 | 94.81 | 92.19 | 93.75 | 58,368 | -0.32(-0.34%) |
Jan 26, 2023 | 93.38 | 94.75 | 91.87 | 94.07 | 66,191 | +0.98(+1.06%) |
Jan 25, 2023 | 89.68 | 93.13 | 89.68 | 93.09 | 52,993 | +2.17(+2.39%) |
Jan 24, 2023 | 92.90 | 94.25 | 90.82 | 90.92 | 58,124 | -3.34(-3.54%) |
Jan 23, 2023 | 92.65 | 95.14 | 91.57 | 94.26 | 105,045 | +1.66(+1.79%) |
Jan 20, 2023 | 90.99 | 92.73 | 90.12 | 92.60 | 70,805 | +2.31(+2.56%) |
Jan 19, 2023 | 89.19 | 90.37 | 88.15 | 90.29 | 51,613 | +1.17(+1.31%) |
Jan 18, 2023 | 89.91 | 90.88 | 88.12 | 89.12 | 44,109 | -0.62(-0.69%) |
Jan 17, 2023 | 87.92 | 90.04 | 87.34 | 89.74 | 62,025 | +1.65(+1.87%) |
Jan 13, 2023 | 86.50 | 88.10 | 85.60 | 88.09 | 86,328 | +1.17(+1.35%) |
Jan 12, 2023 | 85.97 | 87.21 | 84.84 | 86.92 | 84,341 | +1.44(+1.69%) |
Jan 11, 2023 | 86.00 | 86.81 | 84.83 | 85.48 | 54,323 | -0.43(-0.50%) |
Jan 10, 2023 | 83.97 | 85.91 | 83.39 | 85.91 | 104,821 | +1.88(+2.23%) |
Jan 09, 2023 | 82.86 | 84.26 | 82.86 | 84.03 | 78,834 | +1.14(+1.38%) |
Jan 06, 2023 | 79.71 | 82.95 | 78.46 | 82.89 | 77,513 | +4.28(+5.45%) |
Jan 05, 2023 | 78.31 | 78.80 | 76.89 | 78.61 | 101,624 | +0.07(+0.09%) |
Jan 04, 2023 | 80.88 | 81.41 | 78.00 | 78.54 | 125,078 | -1.71(-2.13%) |