Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 102.96 | 103.68 | 102.54 | 103.33 | 1,104,743 | +0.76(+0.74%) |
Oct 30, 2023 | 102.83 | 103.34 | 101.70 | 102.57 | 1,077,510 | +0.56(+0.55%) |
Oct 27, 2023 | 101.59 | 102.59 | 101.45 | 102.01 | 842,588 | +0.16(+0.16%) |
Oct 26, 2023 | 103.14 | 103.50 | 101.14 | 101.85 | 1,182,826 | -0.75(-0.73%) |
Oct 25, 2023 | 103.88 | 104.27 | 102.26 | 102.60 | 1,225,404 | -1.67(-1.60%) |
Oct 24, 2023 | 104.16 | 104.92 | 103.33 | 104.27 | 1,426,648 | +0.79(+0.76%) |
Oct 23, 2023 | 103.84 | 104.42 | 103.30 | 103.48 | 1,179,373 | -0.54(-0.52%) |
Oct 20, 2023 | 107.07 | 107.25 | 103.89 | 104.02 | 2,113,055 | -2.97(-2.78%) |
Oct 19, 2023 | 107.34 | 108.65 | 106.21 | 106.99 | 1,727,480 | -0.12(-0.11%) |
Oct 18, 2023 | 107.03 | 108.28 | 106.88 | 107.11 | 999,562 | -0.53(-0.49%) |
Oct 17, 2023 | 107.30 | 108.30 | 107.18 | 107.64 | 1,348,871 | +0.26(+0.24%) |
Oct 16, 2023 | 106.93 | 107.67 | 106.35 | 107.38 | 862,351 | +0.77(+0.72%) |
Oct 13, 2023 | 107.65 | 108.16 | 105.87 | 106.61 | 1,367,674 | -1.05(-0.98%) |
Oct 12, 2023 | 108.61 | 108.96 | 107.05 | 107.66 | 870,092 | -0.71(-0.66%) |
Oct 11, 2023 | 108.57 | 109.24 | 107.60 | 108.37 | 1,608,357 | +0.18(+0.17%) |
Oct 10, 2023 | 105.62 | 108.52 | 105.49 | 108.19 | 1,949,501 | +2.46(+2.33%) |
Oct 09, 2023 | 105.20 | 106.15 | 104.60 | 105.73 | 1,212,067 | -0.03(-0.03%) |
Oct 06, 2023 | 104.76 | 106.81 | 103.79 | 105.76 | 1,350,164 | +0.10(+0.09%) |
Oct 05, 2023 | 106.54 | 106.85 | 105.30 | 105.66 | 1,041,930 | -0.88(-0.83%) |
Oct 04, 2023 | 105.84 | 106.82 | 105.83 | 106.54 | 1,367,858 | +0.92(+0.87%) |
Oct 03, 2023 | 106.39 | 106.61 | 105.08 | 105.62 | 1,232,252 | -1.21(-1.13%) |
Oct 02, 2023 | 106.73 | 107.48 | 105.83 | 106.83 | 1,236,143 | +0.29(+0.27%) |
Sep 29, 2023 | 107.00 | 107.67 | 106.47 | 106.54 | 1,204,227 | -0.50(-0.47%) |
Sep 28, 2023 | 106.59 | 107.94 | 106.19 | 107.04 | 1,401,338 | +0.08(+0.07%) |
Sep 27, 2023 | 106.67 | 107.67 | 106.36 | 106.96 | 1,959,887 | +0.71(+0.67%) |
Sep 26, 2023 | 107.04 | 108.14 | 105.72 | 106.25 | 2,284,821 | -1.36(-1.26%) |
Sep 25, 2023 | 107.29 | 107.86 | 107.21 | 107.61 | 1,795,327 | +0.06(+0.06%) |
Sep 22, 2023 | 108.29 | 108.39 | 107.13 | 107.55 | 2,311,473 | -0.38(-0.35%) |
Sep 21, 2023 | 107.66 | 108.85 | 106.70 | 107.93 | 3,935,325 | -0.56(-0.52%) |
Sep 20, 2023 | 107.09 | 109.05 | 106.85 | 108.49 | 3,520,296 | +1.87(+1.75%) |
Sep 19, 2023 | 105.36 | 106.63 | 105.08 | 106.62 | 2,252,307 | +1.03(+0.98%) |
Sep 18, 2023 | 103.92 | 105.84 | 103.83 | 105.59 | 2,030,424 | +1.09(+1.04%) |
Sep 15, 2023 | 105.67 | 106.06 | 104.34 | 104.50 | 2,764,516 | -1.02(-0.97%) |
Sep 14, 2023 | 105.05 | 105.95 | 104.86 | 105.52 | 1,941,835 | +0.73(+0.70%) |
Sep 13, 2023 | 104.39 | 104.94 | 103.88 | 104.79 | 3,495,530 | +0.78(+0.75%) |
Sep 12, 2023 | 104.20 | 105.34 | 103.92 | 104.01 | 1,325,091 | -0.74(-0.71%) |
Sep 11, 2023 | 105.87 | 106.21 | 104.66 | 104.75 | 1,534,455 | +0.07(+0.07%) |
Sep 08, 2023 | 103.99 | 105.31 | 103.94 | 104.68 | 1,934,389 | +0.61(+0.59%) |
Sep 07, 2023 | 104.10 | 106.14 | 103.64 | 104.07 | 2,798,976 | +0.27(+0.26%) |
Sep 06, 2023 | 104.51 | 105.13 | 103.58 | 103.80 | 1,201,350 | -0.75(-0.72%) |
Sep 05, 2023 | 104.65 | 105.49 | 104.43 | 104.55 | 1,476,430 | -0.80(-0.76%) |
Sep 01, 2023 | 105.75 | 105.97 | 105.24 | 105.35 | 1,048,708 | +0.26(+0.25%) |
Aug 31, 2023 | 105.00 | 105.62 | 104.87 | 105.09 | 1,985,048 | +0.45(+0.43%) |
Aug 30, 2023 | 104.21 | 104.94 | 103.78 | 104.64 | 1,257,822 | +0.24(+0.23%) |
Aug 29, 2023 | 103.23 | 104.40 | 103.03 | 104.40 | 1,372,520 | +1.18(+1.14%) |
Aug 28, 2023 | 103.00 | 103.71 | 102.83 | 103.22 | 864,697 | +0.40(+0.39%) |
Aug 25, 2023 | 102.30 | 103.22 | 101.80 | 102.82 | 1,406,739 | +1.17(+1.15%) |
Aug 24, 2023 | 102.63 | 102.90 | 101.63 | 101.65 | 1,239,164 | -0.79(-0.77%) |
Aug 23, 2023 | 101.83 | 102.65 | 101.11 | 102.44 | 1,126,759 | +1.21(+1.20%) |
Aug 22, 2023 | 100.98 | 101.99 | 100.94 | 101.23 | 1,126,382 | +0.64(+0.64%) |
Aug 21, 2023 | 101.00 | 101.59 | 100.34 | 100.59 | 1,191,001 | -0.31(-0.31%) |
Aug 18, 2023 | 99.53 | 101.48 | 99.22 | 100.90 | 1,605,404 | +0.69(+0.69%) |
Aug 17, 2023 | 101.73 | 102.03 | 99.75 | 100.21 | 2,361,051 | -1.47(-1.45%) |
Aug 16, 2023 | 102.50 | 102.92 | 101.52 | 101.68 | 5,490,746 | -1.43(-1.39%) |
Aug 15, 2023 | 102.42 | 103.70 | 101.66 | 103.11 | 2,604,387 | -0.84(-0.81%) |
Aug 14, 2023 | 104.00 | 104.00 | 103.09 | 103.95 | 1,441,334 | -0.39(-0.37%) |
Aug 11, 2023 | 103.94 | 104.52 | 103.15 | 104.34 | 1,383,681 | +0.39(+0.38%) |
Aug 10, 2023 | 103.70 | 104.17 | 102.08 | 103.95 | 2,447,666 | +0.96(+0.93%) |
Aug 09, 2023 | 101.50 | 107.47 | 101.17 | 102.99 | 5,694,077 | +8.04(+8.47%) |
Aug 08, 2023 | 94.37 | 95.29 | 93.56 | 94.95 | 2,543,224 | -0.38(-0.40%) |
Aug 07, 2023 | 92.97 | 95.88 | 92.73 | 95.33 | 2,080,634 | +2.70(+2.92%) |
Aug 04, 2023 | 93.34 | 93.48 | 92.36 | 92.62 | 1,278,889 | -0.11(-0.12%) |
Aug 03, 2023 | 92.44 | 93.16 | 91.84 | 92.74 | 851,160 | +0.32(+0.35%) |
Aug 02, 2023 | 93.20 | 93.20 | 92.26 | 92.42 | 879,409 | -1.60(-1.70%) |
Aug 01, 2023 | 93.91 | 94.73 | 93.75 | 94.02 | 670,604 | -0.48(-0.51%) |
Jul 31, 2023 | 94.23 | 95.21 | 94.13 | 94.50 | 846,131 | -0.14(-0.15%) |
Jul 28, 2023 | 94.84 | 95.22 | 94.26 | 94.64 | 898,356 | +0.65(+0.69%) |
Jul 27, 2023 | 95.00 | 95.36 | 93.68 | 93.99 | 1,133,777 | -0.20(-0.21%) |
Jul 26, 2023 | 93.41 | 94.33 | 93.32 | 94.19 | 1,001,221 | +0.62(+0.66%) |
Jul 25, 2023 | 92.89 | 93.77 | 92.86 | 93.57 | 771,027 | +0.77(+0.83%) |
Jul 24, 2023 | 92.55 | 92.87 | 92.00 | 92.80 | 778,727 | +0.42(+0.45%) |
Jul 21, 2023 | 92.77 | 93.06 | 91.94 | 92.38 | 1,621,590 | +0.20(+0.22%) |
Jul 20, 2023 | 93.23 | 93.33 | 91.72 | 92.18 | 1,595,215 | -1.80(-1.92%) |
Jul 19, 2023 | 93.84 | 94.80 | 93.71 | 93.98 | 1,260,483 | +0.18(+0.19%) |
Jul 18, 2023 | 92.30 | 93.89 | 92.00 | 93.80 | 1,319,307 | +1.34(+1.45%) |
Jul 17, 2023 | 92.18 | 92.89 | 92.14 | 92.46 | 638,217 | +0.14(+0.15%) |
Jul 14, 2023 | 92.81 | 93.06 | 91.99 | 92.32 | 1,079,659 | -0.71(-0.76%) |
Jul 13, 2023 | 91.53 | 93.68 | 91.34 | 93.03 | 1,102,061 | +2.00(+2.20%) |
Jul 12, 2023 | 91.93 | 91.93 | 90.39 | 91.03 | 1,371,476 | +0.09(+0.10%) |
Jul 11, 2023 | 91.00 | 91.38 | 90.57 | 90.94 | 1,401,747 | +0.11(+0.12%) |
Jul 10, 2023 | 89.51 | 90.93 | 89.40 | 90.83 | 1,126,187 | +1.06(+1.18%) |
Jul 07, 2023 | 89.21 | 90.49 | 89.08 | 89.77 | 817,320 | +0.27(+0.30%) |
Jul 06, 2023 | 89.35 | 89.70 | 88.90 | 89.50 | 1,208,240 | -0.72(-0.80%) |
Jul 05, 2023 | 90.60 | 90.84 | 90.06 | 90.22 | 1,217,333 | -1.10(-1.20%) |
Jul 03, 2023 | 89.61 | 91.39 | 89.44 | 91.32 | 813,246 | +1.45(+1.61%) |
Jun 30, 2023 | 90.00 | 90.77 | 89.48 | 89.87 | 1,378,642 | +0.68(+0.76%) |
Jun 29, 2023 | 88.66 | 89.27 | 88.40 | 89.19 | 1,066,270 | +0.14(+0.16%) |
Jun 28, 2023 | 89.22 | 89.35 | 88.56 | 89.05 | 1,115,567 | -0.30(-0.34%) |
Jun 27, 2023 | 88.67 | 89.88 | 88.54 | 89.35 | 1,202,806 | +0.90(+1.02%) |
Jun 26, 2023 | 88.37 | 88.89 | 88.17 | 88.45 | 1,059,710 | -0.18(-0.20%) |
Jun 23, 2023 | 87.78 | 88.94 | 87.54 | 88.63 | 1,689,036 | +0.37(+0.42%) |
Jun 22, 2023 | 87.64 | 88.37 | 86.94 | 88.26 | 1,236,368 | +0.19(+0.22%) |
Jun 21, 2023 | 90.24 | 90.49 | 87.81 | 88.07 | 1,958,784 | -2.61(-2.88%) |
Jun 20, 2023 | 91.20 | 91.91 | 90.25 | 90.68 | 1,767,610 | -0.82(-0.90%) |
Jun 16, 2023 | 92.37 | 92.69 | 91.14 | 91.50 | 3,711,373 | -0.57(-0.62%) |
Jun 15, 2023 | 91.18 | 92.51 | 91.18 | 92.07 | 1,374,936 | +0.08(+0.09%) |
Jun 14, 2023 | 91.74 | 92.28 | 91.06 | 91.99 | 1,272,286 | +0.22(+0.24%) |
Jun 13, 2023 | 92.80 | 92.96 | 91.57 | 91.77 | 1,276,473 | -0.62(-0.67%) |
Jun 12, 2023 | 92.43 | 92.59 | 91.61 | 92.39 | 1,569,557 | -0.09(-0.10%) |
Jun 09, 2023 | 92.50 | 93.24 | 91.88 | 92.48 | 1,362,693 | -0.14(-0.15%) |
Jun 08, 2023 | 93.80 | 93.80 | 92.49 | 92.62 | 953,628 | -0.26(-0.28%) |
Jun 07, 2023 | 93.55 | 93.88 | 92.76 | 92.88 | 1,145,806 | -0.43(-0.46%) |
Jun 06, 2023 | 93.82 | 93.82 | 92.93 | 93.31 | 1,094,882 | -0.53(-0.56%) |
Jun 05, 2023 | 92.88 | 94.19 | 92.51 | 93.84 | 1,518,906 | +0.33(+0.35%) |
Jun 02, 2023 | 92.00 | 93.69 | 92.00 | 93.51 | 1,230,661 | +2.06(+2.25%) |
Jun 01, 2023 | 91.89 | 92.10 | 91.29 | 91.45 | 1,361,213 | -0.67(-0.73%) |
May 31, 2023 | 91.55 | 92.89 | 91.53 | 92.12 | 3,102,615 | +0.01(+0.01%) |
May 30, 2023 | 91.06 | 92.72 | 91.06 | 92.11 | 1,745,119 | +1.54(+1.70%) |
May 26, 2023 | 89.18 | 90.67 | 89.07 | 90.57 | 1,185,327 | +1.51(+1.70%) |
May 25, 2023 | 88.17 | 89.36 | 87.84 | 89.06 | 1,807,235 | +1.42(+1.62%) |
May 24, 2023 | 86.73 | 87.96 | 86.31 | 87.64 | 1,080,474 | +0.61(+0.70%) |
May 23, 2023 | 87.70 | 88.27 | 87.01 | 87.03 | 893,589 | -0.92(-1.05%) |
May 22, 2023 | 87.50 | 88.32 | 87.22 | 87.95 | 1,910,897 | +0.68(+0.78%) |
May 19, 2023 | 87.81 | 88.33 | 87.25 | 87.27 | 1,477,356 | -0.50(-0.57%) |
May 18, 2023 | 86.52 | 87.91 | 86.26 | 87.77 | 1,172,548 | +1.00(+1.15%) |
May 17, 2023 | 86.70 | 87.36 | 86.42 | 86.77 | 1,578,655 | -0.10(-0.12%) |
May 16, 2023 | 85.50 | 87.09 | 85.35 | 86.87 | 1,207,882 | +0.95(+1.11%) |
May 15, 2023 | 85.23 | 86.19 | 85.14 | 85.92 | 970,297 | +0.60(+0.70%) |
May 12, 2023 | 86.18 | 86.22 | 84.19 | 85.32 | 1,381,111 | -0.60(-0.70%) |
May 11, 2023 | 85.32 | 86.05 | 84.91 | 85.92 | 2,222,142 | +0.38(+0.44%) |
May 10, 2023 | 83.20 | 86.50 | 83.12 | 85.54 | 4,274,538 | +6.66(+8.44%) |
May 09, 2023 | 79.00 | 79.35 | 78.48 | 78.88 | 1,831,787 | -0.47(-0.59%) |
May 08, 2023 | 78.88 | 79.59 | 78.35 | 79.35 | 1,238,548 | +0.79(+1.01%) |
May 05, 2023 | 77.37 | 78.82 | 77.25 | 78.56 | 2,046,984 | +1.52(+1.97%) |
May 04, 2023 | 78.28 | 78.76 | 76.84 | 77.04 | 1,426,938 | -1.42(-1.81%) |
May 03, 2023 | 79.30 | 79.64 | 78.35 | 78.46 | 1,269,750 | -0.50(-0.63%) |
May 02, 2023 | 80.01 | 80.08 | 78.85 | 78.96 | 1,447,582 | -1.58(-1.96%) |
May 01, 2023 | 81.80 | 81.94 | 80.36 | 80.54 | 967,885 | -1.43(-1.74%) |
Apr 28, 2023 | 81.20 | 82.03 | 81.11 | 81.97 | 1,152,528 | +0.25(+0.31%) |
Apr 27, 2023 | 79.66 | 81.91 | 79.49 | 81.72 | 1,299,134 | +3.02(+3.84%) |
Apr 26, 2023 | 79.62 | 80.09 | 78.26 | 78.70 | 1,160,822 | -0.77(-0.97%) |
Apr 25, 2023 | 80.31 | 80.31 | 79.46 | 79.47 | 1,049,423 | -1.18(-1.46%) |
Apr 24, 2023 | 80.91 | 81.14 | 80.32 | 80.65 | 700,137 | -0.29(-0.36%) |
Apr 21, 2023 | 80.90 | 81.32 | 80.73 | 80.94 | 1,063,973 | +0.09(+0.11%) |
Apr 20, 2023 | 81.85 | 82.00 | 80.54 | 80.85 | 1,062,831 | -1.35(-1.64%) |
Apr 19, 2023 | 82.80 | 83.28 | 82.05 | 82.20 | 1,145,004 | -0.62(-0.75%) |
Apr 18, 2023 | 83.29 | 83.35 | 82.40 | 82.82 | 1,061,227 | -0.11(-0.13%) |
Apr 17, 2023 | 82.54 | 83.14 | 82.47 | 82.93 | 1,070,948 | +0.36(+0.44%) |
Apr 14, 2023 | 82.67 | 83.00 | 82.03 | 82.57 | 1,695,113 | -0.60(-0.72%) |
Apr 13, 2023 | 81.48 | 83.34 | 81.28 | 83.17 | 1,628,800 | +1.99(+2.45%) |
Apr 12, 2023 | 81.24 | 81.72 | 80.63 | 81.18 | 1,463,179 | +0.46(+0.57%) |
Apr 11, 2023 | 79.78 | 81.24 | 79.19 | 80.72 | 2,120,593 | +2.49(+3.18%) |
Apr 10, 2023 | 78.38 | 78.63 | 77.51 | 78.23 | 1,544,607 | -0.69(-0.87%) |
Apr 06, 2023 | 77.28 | 78.99 | 77.08 | 78.92 | 1,108,470 | +1.51(+1.95%) |
Apr 05, 2023 | 77.71 | 77.75 | 76.88 | 77.41 | 1,425,914 | -0.16(-0.21%) |
Apr 04, 2023 | 77.88 | 77.99 | 77.13 | 77.57 | 1,040,845 | -0.31(-0.40%) |
Apr 03, 2023 | 78.30 | 78.50 | 77.52 | 77.88 | 1,255,871 | -0.42(-0.54%) |
Mar 31, 2023 | 76.85 | 78.40 | 76.76 | 78.30 | 1,406,429 | +1.75(+2.29%) |
Mar 30, 2023 | 76.97 | 77.06 | 76.28 | 76.55 | 1,108,016 | -0.18(-0.23%) |
Mar 29, 2023 | 76.99 | 77.21 | 76.33 | 76.73 | 1,625,547 | +0.15(+0.20%) |
Mar 28, 2023 | 76.05 | 76.69 | 75.88 | 76.58 | 953,142 | +0.21(+0.27%) |
Mar 27, 2023 | 76.60 | 76.94 | 76.02 | 76.37 | 1,416,301 | +0.32(+0.42%) |
Mar 24, 2023 | 75.18 | 76.15 | 74.07 | 76.05 | 1,210,506 | +1.00(+1.33%) |
Mar 23, 2023 | 74.74 | 76.01 | 74.50 | 75.05 | 1,364,818 | +0.90(+1.21%) |
Mar 22, 2023 | 75.27 | 76.25 | 74.08 | 74.15 | 1,415,192 | -1.55(-2.05%) |
Mar 21, 2023 | 75.06 | 75.98 | 74.72 | 75.70 | 1,827,009 | +0.56(+0.75%) |
Mar 20, 2023 | 73.45 | 75.24 | 72.86 | 75.14 | 2,385,566 | +1.53(+2.08%) |
Mar 17, 2023 | 72.89 | 73.93 | 72.48 | 73.61 | 4,859,617 | +1.08(+1.49%) |
Mar 16, 2023 | 72.14 | 72.67 | 71.36 | 72.53 | 2,508,710 | +0.59(+0.82%) |
Mar 15, 2023 | 71.32 | 72.53 | 71.20 | 71.94 | 2,115,519 | +0.11(+0.15%) |
Mar 14, 2023 | 71.76 | 72.65 | 71.09 | 71.83 | 3,309,318 | +1.08(+1.53%) |
Mar 13, 2023 | 71.71 | 72.22 | 70.65 | 70.75 | 2,408,207 | -1.21(-1.68%) |
Mar 10, 2023 | 73.39 | 73.65 | 71.55 | 71.96 | 2,058,676 | -1.74(-2.36%) |
Mar 09, 2023 | 74.42 | 75.02 | 73.62 | 73.70 | 2,155,218 | -0.71(-0.95%) |
Mar 08, 2023 | 74.91 | 75.40 | 74.22 | 74.41 | 1,224,674 | -0.31(-0.41%) |
Mar 07, 2023 | 75.28 | 75.78 | 74.37 | 74.72 | 1,457,034 | -0.22(-0.29%) |
Mar 06, 2023 | 76.00 | 76.40 | 74.67 | 74.94 | 1,693,551 | -0.71(-0.94%) |
Mar 03, 2023 | 74.06 | 75.88 | 74.01 | 75.65 | 2,319,958 | +2.14(+2.91%) |
Mar 02, 2023 | 72.63 | 73.92 | 72.63 | 73.51 | 1,379,497 | +0.46(+0.63%) |
Mar 01, 2023 | 72.36 | 73.30 | 72.14 | 73.05 | 1,497,493 | +0.45(+0.62%) |
Feb 28, 2023 | 72.95 | 73.73 | 72.55 | 72.60 | 2,345,808 | -0.70(-0.95%) |
Feb 27, 2023 | 73.15 | 74.42 | 73.07 | 73.30 | 2,099,013 | +0.59(+0.81%) |
Feb 24, 2023 | 74.21 | 74.21 | 72.56 | 72.71 | 2,059,481 | -2.44(-3.25%) |
Feb 23, 2023 | 76.74 | 76.90 | 74.47 | 75.15 | 2,058,930 | -1.70(-2.21%) |
Feb 22, 2023 | 76.77 | 77.35 | 75.98 | 76.85 | 1,617,173 | +0.45(+0.59%) |
Feb 21, 2023 | 76.73 | 77.06 | 75.65 | 76.40 | 2,014,676 | -0.90(-1.16%) |
Feb 17, 2023 | 76.68 | 77.42 | 75.61 | 77.30 | 2,232,934 | +0.23(+0.30%) |
Feb 16, 2023 | 78.03 | 78.90 | 76.73 | 77.07 | 3,697,966 | -1.59(-2.02%) |
Feb 15, 2023 | 81.53 | 81.53 | 78.32 | 78.66 | 7,745,535 | -9.14(-10.41%) |
Feb 14, 2023 | 87.99 | 88.89 | 87.26 | 87.79 | 1,939,719 | -0.18(-0.20%) |
Feb 13, 2023 | 85.63 | 88.01 | 85.52 | 87.97 | 1,977,241 | +2.47(+2.89%) |
Feb 10, 2023 | 85.13 | 86.31 | 84.73 | 85.50 | 1,246,596 | -0.21(-0.25%) |
Feb 09, 2023 | 87.07 | 87.49 | 85.48 | 85.71 | 1,211,436 | -0.52(-0.60%) |
Feb 08, 2023 | 88.12 | 88.31 | 86.00 | 86.23 | 1,454,114 | -1.93(-2.19%) |
Feb 07, 2023 | 87.16 | 88.29 | 86.64 | 88.16 | 1,092,188 | +0.67(+0.77%) |
Feb 06, 2023 | 88.50 | 88.73 | 87.06 | 87.49 | 920,054 | -1.84(-2.06%) |
Feb 03, 2023 | 89.52 | 90.36 | 89.03 | 89.33 | 775,519 | -1.95(-2.14%) |
Feb 02, 2023 | 90.00 | 91.77 | 89.82 | 91.28 | 1,057,822 | +1.70(+1.90%) |
Feb 01, 2023 | 88.28 | 89.99 | 87.85 | 89.58 | 1,006,794 | +0.63(+0.71%) |
Jan 31, 2023 | 87.47 | 89.04 | 87.29 | 88.95 | 1,177,932 | +1.61(+1.84%) |
Jan 30, 2023 | 87.15 | 87.71 | 86.96 | 87.34 | 1,187,241 | -0.08(-0.09%) |
Jan 27, 2023 | 87.42 | 87.81 | 86.92 | 87.42 | 771,434 | -0.04(-0.05%) |
Jan 26, 2023 | 87.40 | 87.74 | 86.72 | 87.46 | 792,731 | +0.84(+0.97%) |
Jan 25, 2023 | 87.14 | 87.20 | 85.66 | 86.62 | 1,544,841 | -1.13(-1.29%) |
Jan 24, 2023 | 87.51 | 88.55 | 87.11 | 87.75 | 1,154,072 | -1.44(-1.61%) |
Jan 23, 2023 | 87.98 | 89.29 | 87.84 | 89.19 | 1,102,658 | +1.06(+1.20%) |
Jan 20, 2023 | 86.69 | 88.30 | 86.38 | 88.13 | 1,506,580 | +1.54(+1.78%) |
Jan 19, 2023 | 87.24 | 87.98 | 86.54 | 86.59 | 1,403,621 | -1.21(-1.38%) |
Jan 18, 2023 | 88.94 | 89.75 | 87.72 | 87.80 | 1,318,091 | -1.08(-1.22%) |
Jan 17, 2023 | 88.86 | 89.20 | 88.45 | 88.88 | 1,746,806 | +0.18(+0.20%) |
Jan 13, 2023 | 88.01 | 89.28 | 87.77 | 88.70 | 786,321 | +0.10(+0.11%) |
Jan 12, 2023 | 88.87 | 89.07 | 87.80 | 88.60 | 1,084,307 | -0.13(-0.15%) |
Jan 11, 2023 | 88.00 | 88.89 | 87.60 | 88.73 | 1,019,333 | +1.34(+1.53%) |
Jan 10, 2023 | 86.42 | 87.78 | 86.38 | 87.39 | 1,101,794 | +0.51(+0.59%) |
Jan 09, 2023 | 86.51 | 87.62 | 86.36 | 86.88 | 1,566,866 | +1.03(+1.20%) |
Jan 06, 2023 | 85.34 | 86.21 | 84.52 | 85.85 | 941,210 | +1.23(+1.45%) |
Jan 05, 2023 | 85.36 | 85.50 | 84.27 | 84.62 | 1,013,335 | -1.24(-1.44%) |
Jan 04, 2023 | 85.77 | 86.21 | 84.93 | 85.86 | 1,182,351 | +0.89(+1.05%) |
Jan 03, 2023 | 85.00 | 85.68 | 84.11 | 84.97 | 1,308,073 | +0.67(+0.79%) |
Dec 30, 2022 | 83.93 | 84.89 | 83.61 | 84.30 | 674,965 | -0.40(-0.47%) |
Dec 29, 2022 | 83.59 | 84.78 | 83.59 | 84.70 | 961,348 | +1.22(+1.46%) |
Dec 28, 2022 | 83.44 | 84.08 | 83.29 | 83.48 | 799,136 | -0.02(-0.02%) |
Dec 27, 2022 | 83.18 | 83.89 | 82.64 | 83.50 | 967,282 | +0.34(+0.41%) |
Dec 23, 2022 | 82.55 | 83.47 | 82.02 | 83.16 | 813,771 | +0.44(+0.53%) |
Dec 22, 2022 | 82.99 | 83.10 | 81.34 | 82.72 | 1,371,188 | -1.04(-1.24%) |
Dec 21, 2022 | 85.00 | 85.00 | 83.51 | 83.76 | 1,732,447 | -0.74(-0.88%) |
Dec 20, 2022 | 83.70 | 84.75 | 83.50 | 84.50 | 1,218,462 | +0.44(+0.52%) |
Dec 19, 2022 | 85.22 | 85.22 | 83.78 | 84.06 | 2,505,081 | -0.92(-1.08%) |
Dec 16, 2022 | 85.09 | 85.30 | 84.20 | 84.98 | 3,051,871 | -0.61(-0.71%) |
Dec 15, 2022 | 87.78 | 87.83 | 85.11 | 85.59 | 2,128,278 | -3.25(-3.66%) |
Dec 14, 2022 | 89.73 | 90.40 | 87.99 | 88.84 | 1,142,966 | -1.31(-1.45%) |
Dec 13, 2022 | 93.59 | 93.89 | 89.57 | 90.15 | 1,305,866 | -0.43(-0.47%) |
Dec 12, 2022 | 88.69 | 90.59 | 88.66 | 90.58 | 1,131,950 | +1.56(+1.75%) |
Dec 09, 2022 | 89.33 | 89.99 | 88.97 | 89.02 | 1,654,926 | -0.91(-1.01%) |
Dec 08, 2022 | 89.75 | 91.03 | 89.19 | 89.93 | 1,285,754 | +0.27(+0.30%) |
Dec 07, 2022 | 89.35 | 90.39 | 89.35 | 89.66 | 771,299 | -0.15(-0.17%) |
Dec 06, 2022 | 91.50 | 91.50 | 88.86 | 89.81 | 1,198,187 | -1.79(-1.95%) |
Dec 05, 2022 | 92.79 | 93.07 | 91.45 | 91.60 | 1,981,647 | -2.19(-2.34%) |
Dec 02, 2022 | 93.86 | 94.05 | 93.44 | 93.79 | 856,088 | -1.41(-1.48%) |
Dec 01, 2022 | 95.00 | 96.14 | 94.38 | 95.20 | 1,178,270 | +0.34(+0.36%) |
Nov 30, 2022 | 90.76 | 95.18 | 90.75 | 94.86 | 2,805,850 | +3.83(+4.21%) |
Nov 29, 2022 | 91.27 | 91.76 | 90.50 | 91.03 | 1,044,615 | -0.52(-0.57%) |
Nov 28, 2022 | 91.80 | 93.38 | 91.45 | 91.55 | 2,294,634 | -0.97(-1.05%) |
Nov 25, 2022 | 91.82 | 92.64 | 91.81 | 92.52 | 381,456 | +0.60(+0.65%) |
Nov 23, 2022 | 91.76 | 92.42 | 91.43 | 91.92 | 639,657 | +0.19(+0.21%) |
Nov 22, 2022 | 91.24 | 91.78 | 90.72 | 91.73 | 739,231 | +0.81(+0.89%) |
Nov 21, 2022 | 90.91 | 91.43 | 90.06 | 90.92 | 1,301,495 | -0.03(-0.03%) |
Nov 18, 2022 | 91.83 | 92.47 | 90.60 | 90.95 | 1,313,391 | +0.16(+0.18%) |
Nov 17, 2022 | 89.30 | 91.62 | 89.10 | 90.79 | 1,033,330 | -0.03(-0.03%) |
Nov 16, 2022 | 91.84 | 92.08 | 90.14 | 90.82 | 2,097,691 | -1.64(-1.77%) |
Nov 15, 2022 | 93.07 | 93.84 | 91.99 | 92.46 | 1,416,490 | +0.93(+1.02%) |
Nov 14, 2022 | 92.12 | 93.05 | 91.42 | 91.53 | 1,459,415 | -1.82(-1.95%) |
Nov 11, 2022 | 92.92 | 93.72 | 92.32 | 93.35 | 1,613,864 | +0.43(+0.46%) |
Nov 10, 2022 | 91.80 | 93.11 | 90.95 | 92.92 | 2,365,521 | +3.84(+4.31%) |
Nov 09, 2022 | 82.75 | 90.56 | 82.36 | 89.08 | 4,317,695 | +5.19(+6.19%) |
Nov 08, 2022 | 83.41 | 86.02 | 82.78 | 83.89 | 2,656,541 | +0.03(+0.04%) |
Nov 07, 2022 | 84.55 | 84.97 | 82.91 | 83.86 | 1,818,719 | -0.24(-0.29%) |
Nov 04, 2022 | 83.64 | 84.67 | 82.33 | 84.10 | 1,825,845 | +0.74(+0.89%) |
Nov 03, 2022 | 83.99 | 84.50 | 83.16 | 83.36 | 1,571,100 | -2.05(-2.40%) |
Nov 02, 2022 | 87.93 | 85.38 | 85.41 | 1,075,022 | -2.69(-3.05%) |