Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 85.40 | 85.68 | 84.21 | 85.56 | 9,081,966 | +0.25(+0.29%) |
Oct 30, 2023 | 86.55 | 87.53 | 85.25 | 85.31 | 9,864,475 | +0.07(+0.08%) |
Oct 27, 2023 | 86.78 | 86.99 | 85.14 | 85.24 | 12,590,220 | -1.45(-1.67%) |
Oct 26, 2023 | 86.36 | 87.37 | 85.79 | 86.69 | 9,443,324 | -0.19(-0.22%) |
Oct 25, 2023 | 90.01 | 90.06 | 85.93 | 86.88 | 13,138,778 | -3.97(-4.36%) |
Oct 24, 2023 | 90.41 | 91.20 | 90.07 | 90.84 | 7,439,050 | +0.53(+0.58%) |
Oct 23, 2023 | 89.20 | 91.46 | 88.39 | 90.32 | 8,351,669 | -0.20(-0.22%) |
Oct 20, 2023 | 91.20 | 93.50 | 90.30 | 90.52 | 12,304,300 | -1.59(-1.72%) |
Oct 19, 2023 | 92.28 | 93.94 | 91.56 | 92.10 | 22,949,548 | +3.28(+3.69%) |
Oct 18, 2023 | 88.11 | 89.23 | 87.81 | 88.82 | 10,059,560 | -1.39(-1.54%) |
Oct 17, 2023 | 89.03 | 90.90 | 87.75 | 90.21 | 8,065,481 | -0.22(-0.24%) |
Oct 16, 2023 | 89.69 | 91.10 | 89.64 | 90.43 | 8,866,466 | +0.75(+0.84%) |
Oct 13, 2023 | 91.94 | 92.13 | 89.42 | 89.67 | 8,056,558 | -1.94(-2.12%) |
Oct 12, 2023 | 91.71 | 92.63 | 91.04 | 91.62 | 9,021,157 | +0.42(+0.46%) |
Oct 11, 2023 | 90.47 | 91.21 | 89.84 | 91.20 | 8,119,156 | +1.38(+1.53%) |
Oct 10, 2023 | 88.49 | 89.87 | 88.36 | 89.82 | 7,243,616 | +1.61(+1.82%) |
Oct 09, 2023 | 88.03 | 88.56 | 87.27 | 88.22 | 4,822,264 | -0.30(-0.34%) |
Oct 06, 2023 | 87.32 | 89.24 | 86.62 | 88.51 | 9,862,916 | +2.24(+2.60%) |
Oct 05, 2023 | 86.07 | 87.17 | 85.78 | 86.27 | 6,709,005 | +0.36(+0.42%) |
Oct 04, 2023 | 84.73 | 86.01 | 84.64 | 85.92 | 7,725,311 | +1.25(+1.48%) |
Oct 03, 2023 | 86.24 | 86.56 | 84.32 | 84.67 | 8,272,923 | -2.22(-2.56%) |
Oct 02, 2023 | 86.42 | 87.65 | 86.26 | 86.89 | 6,359,651 | +0.74(+0.86%) |
Sep 29, 2023 | 86.99 | 87.26 | 85.94 | 86.14 | 7,402,684 | +0.49(+0.57%) |
Sep 28, 2023 | 84.51 | 86.37 | 84.24 | 85.66 | 6,704,387 | +0.96(+1.14%) |
Sep 27, 2023 | 84.43 | 84.81 | 83.37 | 84.70 | 7,930,683 | +1.14(+1.36%) |
Sep 26, 2023 | 84.21 | 84.49 | 83.28 | 83.56 | 8,954,522 | -1.93(-2.26%) |
Sep 25, 2023 | 84.65 | 85.49 | 84.83 | 85.49 | 8,832,654 | +0.59(+0.70%) |
Sep 22, 2023 | 85.50 | 86.02 | 84.71 | 84.90 | 8,040,474 | +0.28(+0.33%) |
Sep 21, 2023 | 85.29 | 85.39 | 84.61 | 84.62 | 10,749,119 | -1.91(-2.21%) |
Sep 20, 2023 | 87.75 | 88.54 | 86.53 | 86.53 | 6,999,272 | -0.87(-1.00%) |
Sep 19, 2023 | 87.68 | 88.07 | 87.03 | 87.40 | 7,236,072 | -0.65(-0.74%) |
Sep 18, 2023 | 87.77 | 88.89 | 87.67 | 88.06 | 6,703,875 | -0.42(-0.47%) |
Sep 15, 2023 | 89.72 | 90.35 | 88.09 | 88.47 | 20,115,442 | -2.20(-2.43%) |
Sep 14, 2023 | 91.97 | 92.12 | 90.47 | 90.67 | 6,562,209 | +0.71(+0.79%) |
Sep 13, 2023 | 89.35 | 90.62 | 89.35 | 89.97 | 5,837,795 | +0.73(+0.82%) |
Sep 12, 2023 | 89.22 | 90.31 | 89.18 | 89.24 | 8,356,460 | +0.87(+0.98%) |
Sep 11, 2023 | 88.86 | 89.15 | 87.93 | 88.37 | 7,367,575 | -0.04(-0.04%) |
Sep 08, 2023 | 89.50 | 89.82 | 88.09 | 88.41 | 5,903,490 | -0.40(-0.46%) |
Sep 07, 2023 | 88.83 | 89.05 | 87.21 | 88.81 | 14,896,702 | -2.18(-2.40%) |
Sep 06, 2023 | 92.56 | 92.67 | 90.33 | 90.99 | 8,042,205 | -2.31(-2.47%) |
Sep 05, 2023 | 92.12 | 93.74 | 91.59 | 93.30 | 6,483,089 | +1.39(+1.51%) |
Sep 01, 2023 | 93.00 | 93.28 | 91.81 | 91.91 | 7,193,585 | -0.37(-0.41%) |
Aug 31, 2023 | 92.06 | 93.10 | 91.99 | 92.28 | 10,231,118 | -1.19(-1.28%) |
Aug 30, 2023 | 94.14 | 94.60 | 93.33 | 93.48 | 6,172,830 | -0.30(-0.32%) |
Aug 29, 2023 | 92.48 | 94.31 | 92.22 | 93.77 | 9,033,725 | +1.07(+1.15%) |
Aug 28, 2023 | 92.53 | 92.86 | 91.97 | 92.71 | 5,245,889 | +0.89(+0.97%) |
Aug 25, 2023 | 90.98 | 92.13 | 90.15 | 91.82 | 10,500,342 | +0.56(+0.62%) |
Aug 24, 2023 | 95.20 | 95.45 | 91.20 | 91.26 | 12,419,806 | -1.67(-1.79%) |
Aug 23, 2023 | 92.50 | 93.79 | 91.96 | 92.92 | 10,484,239 | +1.95(+2.15%) |
Aug 22, 2023 | 92.07 | 92.20 | 90.54 | 90.97 | 7,158,341 | -0.32(-0.35%) |
Aug 21, 2023 | 89.26 | 91.63 | 89.26 | 91.29 | 8,750,836 | +1.44(+1.60%) |
Aug 18, 2023 | 88.83 | 90.07 | 88.33 | 89.85 | 9,192,574 | -0.53(-0.59%) |
Aug 17, 2023 | 91.64 | 91.64 | 90.09 | 90.38 | 7,818,311 | -0.14(-0.15%) |
Aug 16, 2023 | 90.18 | 91.44 | 90.06 | 90.52 | 7,540,674 | +0.10(+0.11%) |
Aug 15, 2023 | 91.25 | 91.44 | 90.23 | 90.42 | 6,152,162 | -1.37(-1.49%) |
Aug 14, 2023 | 90.43 | 92.01 | 90.04 | 91.79 | 7,591,192 | +1.07(+1.17%) |
Aug 11, 2023 | 92.21 | 92.21 | 90.71 | 90.73 | 10,807,005 | -2.77(-2.96%) |
Aug 10, 2023 | 94.14 | 94.65 | 92.98 | 93.50 | 7,562,864 | +0.81(+0.87%) |
Aug 09, 2023 | 94.51 | 94.53 | 92.42 | 92.69 | 6,515,156 | -0.50(-0.54%) |
Aug 08, 2023 | 93.58 | 93.50 | 92.38 | 93.19 | 7,764,736 | -1.83(-1.93%) |
Aug 07, 2023 | 95.40 | 95.61 | 93.92 | 95.03 | 6,691,790 | +0.19(+0.20%) |
Aug 04, 2023 | 93.97 | 96.24 | 93.82 | 94.84 | 7,668,093 | +1.16(+1.24%) |
Aug 03, 2023 | 93.54 | 94.49 | 93.27 | 93.67 | 8,706,901 | -0.71(-0.75%) |
Aug 02, 2023 | 96.16 | 96.16 | 93.90 | 94.38 | 9,961,994 | -2.66(-2.74%) |
Aug 01, 2023 | 97.78 | 97.83 | 96.74 | 97.05 | 6,521,364 | -0.74(-0.76%) |
Jul 31, 2023 | 97.82 | 98.41 | 97.07 | 97.79 | 8,773,293 | -1.69(-1.70%) |
Jul 28, 2023 | 98.73 | 99.60 | 98.41 | 99.47 | 6,860,639 | +1.49(+1.52%) |
Jul 27, 2023 | 100.10 | 100.36 | 97.55 | 97.98 | 8,159,232 | -0.06(-0.06%) |
Jul 26, 2023 | 98.12 | 98.75 | 97.21 | 98.04 | 9,127,479 | -0.90(-0.91%) |
Jul 25, 2023 | 98.14 | 99.50 | 97.75 | 98.94 | 9,328,935 | +2.04(+2.11%) |
Jul 24, 2023 | 95.93 | 96.91 | 95.45 | 96.90 | 9,180,576 | +0.99(+1.03%) |
Jul 21, 2023 | 96.53 | 96.64 | 95.01 | 95.91 | 15,595,801 | -0.60(-0.62%) |
Jul 20, 2023 | 97.19 | 99.07 | 95.72 | 96.51 | 23,119,982 | -5.13(-5.05%) |
Jul 19, 2023 | 102.47 | 103.35 | 101.16 | 101.64 | 11,346,501 | -0.09(-0.09%) |
Jul 18, 2023 | 102.26 | 102.30 | 100.61 | 101.73 | 10,497,029 | -1.62(-1.56%) |
Jul 17, 2023 | 103.24 | 103.58 | 101.18 | 103.35 | 10,876,209 | -0.34(-0.33%) |
Jul 14, 2023 | 104.54 | 105.82 | 103.42 | 103.69 | 9,655,883 | -0.42(-0.41%) |
Jul 13, 2023 | 103.56 | 104.19 | 101.11 | 104.12 | 9,391,503 | +1.65(+1.61%) |
Jul 12, 2023 | 101.42 | 102.99 | 101.35 | 102.47 | 10,342,480 | +2.60(+2.61%) |
Jul 11, 2023 | 100.92 | 100.92 | 98.76 | 99.87 | 7,789,056 | +1.47(+1.49%) |
Jul 10, 2023 | 98.87 | 99.36 | 98.03 | 98.40 | 8,152,513 | -0.45(-0.46%) |
Jul 07, 2023 | 97.72 | 100.54 | 97.65 | 98.85 | 8,148,674 | +0.81(+0.82%) |
Jul 06, 2023 | 97.74 | 98.19 | 97.24 | 98.04 | 9,269,551 | -1.56(-1.56%) |
Jul 05, 2023 | 100.01 | 101.67 | 99.57 | 99.60 | 9,341,062 | -2.13(-2.09%) |
Jul 03, 2023 | 100.84 | 102.25 | 100.67 | 101.73 | 5,717,054 | +2.20(+2.21%) |
Jun 30, 2023 | 100.01 | 100.49 | 99.02 | 99.53 | 11,867,856 | +0.28(+0.28%) |
Jun 29, 2023 | 99.95 | 100.12 | 98.64 | 99.26 | 7,489,555 | -0.28(-0.28%) |
Jun 28, 2023 | 99.12 | 100.48 | 98.84 | 99.53 | 8,273,338 | -1.14(-1.14%) |
Jun 27, 2023 | 99.76 | 101.38 | 98.64 | 100.68 | 9,861,568 | +1.94(+1.97%) |
Jun 26, 2023 | 100.62 | 101.62 | 98.71 | 98.73 | 8,678,256 | -1.78(-1.77%) |
Jun 23, 2023 | 100.12 | 100.78 | 99.62 | 100.51 | 9,051,849 | -1.20(-1.18%) |
Jun 22, 2023 | 100.03 | 102.00 | 99.94 | 101.71 | 8,696,566 | +1.47(+1.47%) |
Jun 21, 2023 | 101.73 | 102.30 | 100.22 | 100.24 | 9,464,671 | -2.31(-2.25%) |
Jun 20, 2023 | 102.75 | 103.44 | 101.65 | 102.55 | 9,428,450 | -0.58(-0.56%) |
Jun 16, 2023 | 103.98 | 104.29 | 102.92 | 103.13 | 11,590,152 | -0.60(-0.58%) |
Jun 15, 2023 | 104.81 | 105.19 | 103.62 | 103.73 | 12,150,634 | -1.77(-1.67%) |
Jun 14, 2023 | 104.14 | 105.78 | 103.35 | 105.50 | 13,093,424 | +0.60(+0.57%) |
Jun 13, 2023 | 108.04 | 108.72 | 104.84 | 104.90 | 18,178,054 | -0.26(-0.24%) |
Jun 12, 2023 | 102.48 | 105.48 | 102.45 | 105.16 | 20,946,618 | +4.18(+4.14%) |
Jun 09, 2023 | 100.87 | 102.82 | 100.43 | 100.97 | 15,175,988 | +2.81(+2.86%) |
Jun 08, 2023 | 97.23 | 98.91 | 96.87 | 98.16 | 9,267,844 | -0.34(-0.35%) |
Jun 07, 2023 | 99.58 | 101.19 | 97.77 | 98.51 | 14,626,255 | +0.46(+0.47%) |
Jun 06, 2023 | 95.87 | 98.81 | 95.69 | 98.05 | 14,075,574 | +1.74(+1.81%) |
Jun 05, 2023 | 96.27 | 97.05 | 92.57 | 96.31 | 12,095,963 | -0.87(-0.90%) |
Jun 02, 2023 | 99.45 | 99.50 | 96.87 | 97.18 | 13,322,072 | +0.10(+0.10%) |
Jun 01, 2023 | 96.93 | 98.80 | 96.85 | 97.08 | 15,265,943 | +0.25(+0.25%) |
May 31, 2023 | 97.96 | 98.20 | 96.32 | 96.84 | 22,606,246 | -3.33(-3.32%) |
May 30, 2023 | 101.94 | 103.37 | 99.72 | 100.17 | 25,703,830 | -1.21(-1.19%) |
May 26, 2023 | 99.06 | 102.58 | 98.94 | 101.38 | 26,609,018 | +2.22(+2.24%) |
May 25, 2023 | 95.33 | 100.55 | 95.26 | 99.15 | 61,894,812 | +10.63(+12.00%) |
May 24, 2023 | 87.69 | 88.55 | 87.59 | 88.53 | 9,515,451 | -0.30(-0.34%) |
May 23, 2023 | 89.38 | 89.71 | 88.72 | 88.83 | 7,794,191 | -1.26(-1.40%) |
May 22, 2023 | 90.43 | 90.80 | 89.57 | 90.09 | 9,426,736 | -0.84(-0.93%) |
May 19, 2023 | 90.49 | 91.14 | 89.93 | 90.93 | 9,463,525 | -0.07(-0.08%) |
May 18, 2023 | 89.63 | 91.74 | 89.45 | 91.00 | 15,145,769 | +1.74(+1.95%) |
May 17, 2023 | 86.73 | 90.17 | 86.49 | 89.26 | 23,625,702 | +4.91(+5.82%) |
May 16, 2023 | 84.17 | 85.21 | 84.07 | 84.35 | 11,488,691 | +0.22(+0.26%) |
May 15, 2023 | 81.85 | 84.15 | 81.75 | 84.14 | 8,882,628 | +2.19(+2.67%) |
May 12, 2023 | 81.90 | 82.44 | 81.47 | 81.95 | 5,161,610 | +0.00(+0.00%) |
May 11, 2023 | 82.64 | 82.64 | 81.06 | 81.95 | 8,887,308 | -1.44(-1.73%) |
May 10, 2023 | 83.01 | 83.63 | 82.67 | 83.39 | 7,575,966 | -0.16(-0.19%) |
May 09, 2023 | 83.73 | 83.96 | 82.95 | 83.55 | 7,419,227 | -0.47(-0.56%) |
May 08, 2023 | 83.00 | 84.02 | 82.91 | 84.02 | 6,863,379 | +0.56(+0.67%) |
May 05, 2023 | 82.80 | 84.05 | 82.26 | 83.46 | 6,989,286 | +1.45(+1.77%) |
May 04, 2023 | 81.52 | 82.27 | 81.17 | 82.01 | 7,419,426 | +0.78(+0.96%) |
May 03, 2023 | 81.15 | 82.27 | 80.98 | 81.23 | 7,280,110 | -0.26(-0.31%) |
May 02, 2023 | 82.02 | 82.56 | 81.08 | 81.48 | 6,998,769 | -1.00(-1.21%) |
May 01, 2023 | 82.80 | 83.18 | 82.41 | 82.49 | 5,019,704 | -0.31(-0.38%) |
Apr 28, 2023 | 82.98 | 83.01 | 82.23 | 82.80 | 8,412,183 | +0.62(+0.75%) |
Apr 27, 2023 | 81.43 | 82.37 | 80.70 | 82.18 | 10,192,790 | +1.39(+1.73%) |
Apr 26, 2023 | 80.78 | 80.92 | 79.77 | 80.79 | 11,791,135 | -0.04(-0.05%) |
Apr 25, 2023 | 81.79 | 81.92 | 80.80 | 80.83 | 13,664,131 | -2.31(-2.78%) |
Apr 24, 2023 | 83.88 | 84.43 | 82.50 | 83.14 | 10,754,770 | -0.72(-0.86%) |
Apr 21, 2023 | 86.22 | 86.35 | 83.76 | 83.85 | 13,413,959 | -3.85(-4.39%) |
Apr 20, 2023 | 86.75 | 90.24 | 86.53 | 87.70 | 19,545,248 | +2.02(+2.36%) |
Apr 19, 2023 | 84.70 | 85.83 | 84.51 | 85.68 | 11,398,651 | -0.89(-1.03%) |
Apr 18, 2023 | 86.63 | 86.83 | 85.94 | 86.57 | 8,620,035 | +0.15(+0.17%) |
Apr 17, 2023 | 86.19 | 86.48 | 85.61 | 86.43 | 8,310,547 | +0.78(+0.91%) |
Apr 14, 2023 | 86.39 | 86.80 | 85.00 | 85.65 | 7,794,995 | +0.15(+0.17%) |
Apr 13, 2023 | 85.02 | 86.07 | 84.44 | 85.50 | 8,052,711 | +0.18(+0.21%) |
Apr 12, 2023 | 87.33 | 87.91 | 85.32 | 85.33 | 11,499,466 | -2.33(-2.66%) |
Apr 11, 2023 | 87.06 | 88.24 | 86.89 | 87.65 | 11,278,922 | +0.22(+0.25%) |
Apr 10, 2023 | 86.85 | 87.45 | 84.93 | 87.44 | 12,451,408 | -1.20(-1.35%) |
Apr 06, 2023 | 88.07 | 89.29 | 87.81 | 88.64 | 5,980,869 | +0.04(+0.04%) |
Apr 05, 2023 | 89.97 | 90.54 | 87.46 | 88.60 | 9,336,858 | -1.93(-2.14%) |
Apr 04, 2023 | 91.39 | 91.62 | 90.09 | 90.53 | 6,452,460 | -0.66(-0.72%) |
Apr 03, 2023 | 91.36 | 91.94 | 90.08 | 91.19 | 6,986,891 | -0.18(-0.19%) |
Mar 31, 2023 | 89.62 | 91.60 | 89.51 | 91.37 | 8,859,308 | +0.54(+0.59%) |
Mar 30, 2023 | 91.69 | 91.86 | 90.39 | 90.83 | 10,417,578 | -0.28(-0.31%) |
Mar 29, 2023 | 90.13 | 91.56 | 89.82 | 91.11 | 9,420,103 | +1.92(+2.15%) |
Mar 28, 2023 | 89.05 | 89.25 | 88.32 | 89.20 | 7,655,080 | +0.15(+0.17%) |
Mar 27, 2023 | 90.40 | 90.54 | 88.94 | 89.05 | 9,517,563 | -2.09(-2.30%) |
Mar 24, 2023 | 92.28 | 92.51 | 90.45 | 91.14 | 7,793,727 | -1.77(-1.90%) |
Mar 23, 2023 | 92.81 | 94.12 | 91.77 | 92.91 | 11,368,989 | +1.93(+2.13%) |
Mar 22, 2023 | 91.84 | 93.34 | 90.89 | 90.97 | 13,041,447 | +0.12(+0.13%) |
Mar 21, 2023 | 89.38 | 91.34 | 89.19 | 90.86 | 12,520,692 | +2.42(+2.73%) |
Mar 20, 2023 | 87.62 | 88.76 | 87.08 | 88.44 | 8,364,835 | +0.56(+0.64%) |
Mar 17, 2023 | 87.48 | 88.43 | 87.42 | 87.88 | 13,528,308 | +0.17(+0.19%) |
Mar 16, 2023 | 84.42 | 87.88 | 84.29 | 87.71 | 13,425,181 | +2.99(+3.53%) |
Mar 15, 2023 | 85.21 | 85.25 | 83.49 | 84.72 | 12,453,314 | -2.53(-2.90%) |
Mar 14, 2023 | 86.02 | 87.58 | 85.70 | 87.25 | 11,359,620 | +1.51(+1.77%) |
Mar 13, 2023 | 84.40 | 86.96 | 84.34 | 85.73 | 12,122,751 | +0.48(+0.56%) |
Mar 10, 2023 | 86.02 | 87.13 | 85.21 | 85.25 | 12,207,962 | -1.59(-1.83%) |
Mar 09, 2023 | 87.66 | 88.62 | 86.55 | 86.85 | 10,590,527 | -1.91(-2.15%) |
Mar 08, 2023 | 86.33 | 88.76 | 86.12 | 88.75 | 9,032,409 | +1.93(+2.23%) |
Mar 07, 2023 | 87.89 | 88.18 | 86.28 | 86.82 | 8,962,045 | -0.71(-0.81%) |
Mar 06, 2023 | 88.01 | 89.24 | 87.46 | 87.53 | 10,190,963 | -0.21(-0.23%) |
Mar 03, 2023 | 86.64 | 87.80 | 85.87 | 87.74 | 11,097,813 | +0.74(+0.85%) |
Mar 02, 2023 | 85.64 | 87.30 | 85.13 | 86.99 | 9,990,189 | +0.60(+0.69%) |
Mar 01, 2023 | 87.00 | 87.98 | 86.25 | 86.40 | 8,355,367 | +1.32(+1.55%) |
Feb 28, 2023 | 85.15 | 86.13 | 84.91 | 85.08 | 7,691,253 | -0.22(-0.26%) |
Feb 27, 2023 | 86.67 | 86.82 | 85.24 | 85.30 | 10,852,710 | -0.79(-0.92%) |
Feb 24, 2023 | 86.08 | 86.13 | 85.25 | 86.10 | 9,023,978 | -1.92(-2.19%) |
Feb 23, 2023 | 88.24 | 89.89 | 87.41 | 88.02 | 15,823,214 | +3.18(+3.74%) |
Feb 22, 2023 | 85.74 | 86.08 | 84.68 | 84.84 | 10,363,932 | -0.79(-0.92%) |
Feb 21, 2023 | 86.36 | 87.38 | 85.47 | 85.64 | 14,322,939 | -2.40(-2.73%) |
Feb 17, 2023 | 87.91 | 88.24 | 86.91 | 88.04 | 11,498,211 | -0.70(-0.79%) |
Feb 16, 2023 | 88.90 | 89.69 | 87.82 | 88.74 | 15,905,816 | -1.90(-2.09%) |
Feb 15, 2023 | 90.22 | 91.54 | 88.69 | 90.64 | 31,143,760 | -5.08(-5.31%) |
Feb 14, 2023 | 93.63 | 96.73 | 93.04 | 95.72 | 15,363,067 | +1.81(+1.92%) |
Feb 13, 2023 | 93.29 | 94.19 | 92.74 | 93.91 | 7,977,160 | +0.72(+0.78%) |
Feb 10, 2023 | 93.76 | 94.29 | 92.09 | 93.19 | 11,780,865 | -1.29(-1.37%) |
Feb 09, 2023 | 93.80 | 96.31 | 93.43 | 94.48 | 17,383,510 | +2.35(+2.56%) |
Feb 08, 2023 | 92.85 | 93.75 | 92.08 | 92.12 | 12,354,025 | -0.26(-0.29%) |
Feb 07, 2023 | 89.68 | 92.53 | 89.58 | 92.39 | 15,601,828 | +2.66(+2.96%) |
Feb 06, 2023 | 89.70 | 89.95 | 88.66 | 89.73 | 12,706,174 | -2.77(-2.99%) |
Feb 03, 2023 | 92.87 | 94.73 | 92.15 | 92.50 | 12,528,709 | -1.94(-2.06%) |
Feb 02, 2023 | 94.39 | 95.27 | 93.65 | 94.44 | 16,141,697 | +1.87(+2.02%) |
Feb 01, 2023 | 90.87 | 93.58 | 90.45 | 92.57 | 17,158,910 | +1.96(+2.17%) |
Jan 31, 2023 | 88.92 | 90.64 | 87.95 | 90.61 | 13,647,240 | -0.39(-0.43%) |
Jan 30, 2023 | 90.73 | 92.09 | 90.46 | 91.00 | 14,404,109 | -0.17(-0.18%) |
Jan 27, 2023 | 90.70 | 91.97 | 90.13 | 91.17 | 13,966,969 | -0.15(-0.16%) |
Jan 26, 2023 | 91.74 | 92.12 | 90.52 | 91.31 | 16,115,110 | +1.02(+1.13%) |
Jan 25, 2023 | 90.56 | 90.87 | 89.04 | 90.30 | 14,457,223 | -2.10(-2.27%) |
Jan 24, 2023 | 104.00 | 104.00 | 81.53 | 92.40 | 11,618,421 | -1.07(-1.15%) |
Jan 23, 2023 | 89.66 | 93.54 | 89.62 | 93.47 | 23,396,964 | +4.52(+5.09%) |
Jan 20, 2023 | 87.94 | 88.95 | 87.16 | 88.95 | 14,621,647 | +2.57(+2.98%) |
Jan 19, 2023 | 86.99 | 87.95 | 86.24 | 86.38 | 13,961,753 | -1.05(-1.20%) |
Jan 18, 2023 | 88.41 | 89.13 | 87.32 | 87.42 | 19,640,864 | +0.47(+0.54%) |
Jan 17, 2023 | 84.25 | 87.68 | 84.19 | 86.96 | 22,345,618 | +2.14(+2.52%) |
Jan 13, 2023 | 83.46 | 85.11 | 82.96 | 84.82 | 21,196,116 | -0.20(-0.23%) |
Jan 12, 2023 | 83.02 | 86.80 | 82.49 | 85.01 | 36,907,876 | +5.10(+6.38%) |
Jan 11, 2023 | 79.70 | 80.02 | 78.78 | 79.91 | 12,068,476 | +0.50(+0.63%) |
Jan 10, 2023 | 78.67 | 79.71 | 78.62 | 79.41 | 10,487,608 | +0.94(+1.20%) |
Jan 09, 2023 | 78.72 | 79.36 | 78.22 | 78.47 | 22,755,744 | +2.19(+2.87%) |
Jan 06, 2023 | 74.75 | 76.94 | 74.41 | 76.28 | 14,065,788 | +2.29(+3.09%) |
Jan 05, 2023 | 74.26 | 74.69 | 73.62 | 74.00 | 10,269,766 | -0.58(-0.77%) |
Jan 04, 2023 | 73.28 | 74.86 | 72.77 | 74.57 | 12,590,873 | +2.24(+3.09%) |
Jan 03, 2023 | 74.12 | 74.23 | 72.08 | 72.34 | 9,485,970 | -0.45(-0.62%) |
Dec 30, 2022 | 72.59 | 72.86 | 71.97 | 72.79 | 7,966,329 | -1.48(-1.99%) |
Dec 29, 2022 | 72.65 | 74.30 | 72.45 | 74.26 | 11,398,884 | +2.87(+4.02%) |
Dec 28, 2022 | 72.49 | 72.84 | 71.17 | 71.39 | 10,492,816 | -1.23(-1.70%) |
Dec 27, 2022 | 72.63 | 73.03 | 72.46 | 72.62 | 9,180,636 | -0.56(-0.76%) |
Dec 23, 2022 | 73.18 | 73.63 | 72.47 | 73.18 | 7,627,019 | -0.38(-0.52%) |
Dec 22, 2022 | 74.54 | 74.68 | 72.32 | 73.56 | 13,295,650 | -1.82(-2.41%) |
Dec 21, 2022 | 74.13 | 75.65 | 74.04 | 75.38 | 11,052,167 | +1.49(+2.01%) |
Dec 20, 2022 | 73.39 | 74.46 | 73.19 | 73.89 | 12,354,642 | -0.47(-0.63%) |
Dec 19, 2022 | 75.16 | 75.36 | 74.03 | 74.36 | 12,848,997 | -0.20(-0.26%) |
Dec 16, 2022 | 75.84 | 76.28 | 74.49 | 74.56 | 12,208,339 | -1.28(-1.69%) |
Dec 15, 2022 | 77.40 | 77.40 | 75.62 | 75.84 | 17,470,418 | -1.92(-2.47%) |
Dec 14, 2022 | 78.53 | 79.20 | 77.27 | 77.75 | 18,420,826 | -0.48(-0.61%) |
Dec 13, 2022 | 79.76 | 79.76 | 77.37 | 78.23 | 17,418,824 | +0.08(+0.10%) |
Dec 12, 2022 | 77.53 | 78.15 | 76.57 | 78.15 | 11,830,974 | -0.25(-0.32%) |
Dec 09, 2022 | 78.56 | 79.86 | 78.40 | 78.40 | 14,189,884 | -0.11(-0.14%) |
Dec 08, 2022 | 77.20 | 78.68 | 76.86 | 78.51 | 11,515,247 | +1.52(+1.97%) |
Dec 07, 2022 | 76.76 | 77.45 | 76.36 | 77.00 | 15,355,151 | -0.31(-0.40%) |
Dec 06, 2022 | 79.09 | 79.13 | 76.92 | 77.31 | 14,385,217 | -2.00(-2.52%) |
Dec 05, 2022 | 79.62 | 79.85 | 78.66 | 79.31 | 11,850,974 | +0.12(+0.15%) |
Dec 02, 2022 | 79.49 | 79.83 | 78.85 | 79.19 | 10,853,642 | -1.15(-1.43%) |
Dec 01, 2022 | 80.69 | 81.26 | 78.84 | 80.34 | 16,436,308 | -0.29(-0.36%) |
Nov 30, 2022 | 78.35 | 81.07 | 78.19 | 80.63 | 22,263,792 | +3.55(+4.60%) |
Nov 29, 2022 | 77.65 | 77.93 | 76.72 | 77.08 | 11,827,979 | +0.11(+0.14%) |
Nov 28, 2022 | 78.00 | 78.78 | 76.66 | 76.98 | 13,599,470 | -2.12(-2.68%) |
Nov 25, 2022 | 79.81 | 80.04 | 79.09 | 79.09 | 6,101,144 | -0.55(-0.70%) |
Nov 23, 2022 | 80.10 | 80.60 | 79.41 | 79.65 | 15,111,883 | -0.55(-0.69%) |
Nov 22, 2022 | 79.05 | 80.83 | 78.93 | 80.20 | 16,971,596 | +2.54(+3.27%) |
Nov 21, 2022 | 78.52 | 78.73 | 77.21 | 77.67 | 19,184,348 | -2.27(-2.84%) |
Nov 18, 2022 | 80.44 | 80.49 | 78.71 | 79.94 | 19,120,042 | +0.77(+0.97%) |
Nov 17, 2022 | 77.05 | 80.59 | 76.46 | 79.17 | 24,958,714 | +1.97(+2.56%) |
Nov 16, 2022 | 78.28 | 78.29 | 76.66 | 77.20 | 24,689,748 | -0.98(-1.26%) |
Nov 15, 2022 | 79.60 | 80.58 | 77.74 | 78.18 | 50,095,040 | +7.44(+10.52%) |
Nov 14, 2022 | 71.17 | 71.59 | 70.19 | 70.74 | 11,800,874 | -1.00(-1.40%) |
Nov 11, 2022 | 70.68 | 72.49 | 70.33 | 71.74 | 15,977,285 | +2.91(+4.22%) |
Nov 10, 2022 | 65.82 | 68.86 | 65.41 | 68.83 | 21,982,644 | +5.67(+8.98%) |
Nov 09, 2022 | 64.65 | 64.71 | 63.11 | 63.16 | 15,509,526 | -0.02(-0.03%) |
Nov 08, 2022 | 62.55 | 63.89 | 62.49 | 63.18 | 14,503,527 | +2.20(+3.60%) |
Nov 07, 2022 | 60.85 | 61.14 | 60.22 | 60.98 | 8,752,367 | +0.27(+0.45%) |
Nov 04, 2022 | 59.77 | 60.73 | 59.29 | 60.71 | 15,093,218 | +2.14(+3.65%) |
Nov 03, 2022 | 58.30 | 59.17 | 57.75 | 58.57 | 11,359,084 | -0.23(-0.40%) |
Nov 02, 2022 | 60.73 | 58.81 | 58.81 | 17,031,460 | -1.03(-1.72%) |