Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 89.76 | 89.76 | 89.33 | 89.62 | 8,451,841 | -0.15(-0.16%) |
Nov 29, 2023 | 89.69 | 90.06 | 89.61 | 89.77 | 9,509,103 | +0.46(+0.52%) |
Nov 28, 2023 | 88.95 | 89.36 | 88.87 | 89.31 | 6,358,005 | +0.33(+0.37%) |
Nov 27, 2023 | 88.85 | 89.01 | 88.74 | 88.98 | 6,017,690 | +0.14(+0.15%) |
Nov 24, 2023 | 88.86 | 88.87 | 88.75 | 88.84 | 1,584,669 | -0.08(-0.09%) |
Nov 22, 2023 | 88.81 | 89.01 | 88.65 | 88.92 | 5,754,610 | +0.22(+0.25%) |
Nov 21, 2023 | 88.57 | 88.71 | 88.54 | 88.70 | 4,794,707 | +0.12(+0.13%) |
Nov 20, 2023 | 88.43 | 88.72 | 88.41 | 88.58 | 5,576,787 | +0.07(+0.08%) |
Nov 17, 2023 | 88.35 | 88.51 | 88.17 | 88.51 | 7,007,407 | +0.19(+0.22%) |
Nov 16, 2023 | 88.27 | 88.37 | 88.12 | 88.32 | 6,389,427 | +0.13(+0.14%) |
Nov 15, 2023 | 88.50 | 88.50 | 88.11 | 88.19 | 10,028,494 | -0.27(-0.31%) |
Nov 14, 2023 | 88.38 | 88.69 | 88.38 | 88.46 | 12,287,315 | +0.90(+1.03%) |
Nov 13, 2023 | 87.50 | 87.68 | 87.40 | 87.56 | 6,825,464 | -0.15(-0.18%) |
Nov 10, 2023 | 87.47 | 87.73 | 87.45 | 87.72 | 6,457,483 | +0.44(+0.51%) |
Nov 09, 2023 | 87.76 | 87.87 | 87.25 | 87.27 | 10,123,705 | -0.58(-0.66%) |
Nov 08, 2023 | 87.80 | 87.93 | 87.69 | 87.85 | 12,967,296 | +0.05(+0.06%) |
Nov 07, 2023 | 87.68 | 87.95 | 87.58 | 87.81 | 13,728,924 | -0.12(-0.13%) |
Nov 06, 2023 | 87.96 | 88.17 | 87.75 | 87.92 | 30,118,560 | -0.31(-0.35%) |
Nov 03, 2023 | 87.97 | 88.25 | 87.67 | 88.23 | 15,137,268 | +0.99(+1.13%) |
Nov 02, 2023 | 86.76 | 87.40 | 86.76 | 87.25 | 13,448,884 | +0.95(+1.10%) |
Nov 01, 2023 | 85.64 | 86.32 | 85.64 | 86.30 | 14,402,750 | +0.79(+0.93%) |
Oct 31, 2023 | 85.23 | 85.75 | 85.23 | 85.50 | 12,640,384 | +0.28(+0.33%) |
Oct 30, 2023 | 85.23 | 85.39 | 85.13 | 85.22 | 6,990,075 | +0.02(+0.02%) |
Oct 27, 2023 | 85.47 | 85.52 | 85.07 | 85.21 | 10,903,166 | -0.14(-0.17%) |
Oct 26, 2023 | 84.97 | 85.47 | 84.91 | 85.35 | 9,223,861 | +0.27(+0.32%) |
Oct 25, 2023 | 85.34 | 85.37 | 84.96 | 85.08 | 10,653,035 | -0.41(-0.48%) |
Oct 24, 2023 | 85.28 | 85.54 | 85.19 | 85.49 | 8,048,609 | +0.43(+0.51%) |
Oct 23, 2023 | 84.50 | 85.28 | 84.42 | 85.06 | 8,158,500 | +0.35(+0.41%) |
Oct 20, 2023 | 84.66 | 84.92 | 84.59 | 84.72 | 10,263,702 | +0.13(+0.16%) |
Oct 19, 2023 | 84.94 | 85.27 | 84.57 | 84.58 | 11,958,041 | -0.29(-0.34%) |
Oct 18, 2023 | 85.20 | 85.36 | 84.83 | 84.87 | 9,386,143 | -0.44(-0.52%) |
Oct 17, 2023 | 85.34 | 85.57 | 85.20 | 85.31 | 9,800,044 | -0.40(-0.47%) |
Oct 16, 2023 | 85.68 | 85.93 | 85.65 | 85.72 | 8,967,337 | -0.03(-0.03%) |
Oct 13, 2023 | 86.20 | 86.32 | 85.67 | 85.74 | 10,493,696 | -0.08(-0.09%) |
Oct 12, 2023 | 86.19 | 86.22 | 85.58 | 85.82 | 12,684,814 | -0.49(-0.57%) |
Oct 11, 2023 | 86.47 | 86.54 | 85.90 | 86.31 | 9,392,613 | +0.04(+0.04%) |
Oct 10, 2023 | 85.99 | 86.49 | 85.92 | 86.27 | 15,231,739 | +0.02(+0.02%) |
Oct 09, 2023 | 85.65 | 86.29 | 85.65 | 86.25 | 8,831,321 | +0.63(+0.74%) |
Oct 06, 2023 | 85.03 | 85.75 | 84.91 | 85.62 | 15,230,645 | +0.15(+0.18%) |
Oct 05, 2023 | 85.30 | 85.56 | 85.23 | 85.47 | 14,660,161 | +0.12(+0.14%) |
Oct 04, 2023 | 85.31 | 85.48 | 84.93 | 85.35 | 48,020,032 | +0.32(+0.37%) |
Oct 03, 2023 | 85.58 | 85.76 | 84.97 | 85.03 | 14,883,633 | -0.88(-1.02%) |
Oct 02, 2023 | 86.21 | 86.24 | 85.78 | 85.91 | 18,691,734 | -0.53(-0.61%) |
Sep 29, 2023 | 86.91 | 86.95 | 86.37 | 86.44 | 12,776,710 | -0.06(-0.07%) |
Sep 28, 2023 | 86.09 | 86.56 | 85.92 | 86.49 | 8,594,038 | +0.37(+0.43%) |
Sep 27, 2023 | 86.47 | 86.56 | 85.98 | 86.12 | 11,996,362 | -0.12(-0.14%) |
Sep 26, 2023 | 86.53 | 86.61 | 86.19 | 86.24 | 11,211,063 | -0.41(-0.47%) |
Sep 25, 2023 | 86.52 | 86.70 | 86.59 | 86.66 | 9,031,209 | -0.12(-0.14%) |
Sep 22, 2023 | 86.79 | 87.09 | 86.75 | 86.78 | 11,039,600 | +0.13(+0.15%) |
Sep 21, 2023 | 86.89 | 86.96 | 86.63 | 86.65 | 11,802,652 | -0.61(-0.70%) |
Sep 20, 2023 | 87.54 | 87.68 | 87.24 | 87.26 | 7,383,839 | -0.11(-0.12%) |
Sep 19, 2023 | 87.39 | 87.52 | 87.28 | 87.36 | 6,111,538 | -0.22(-0.25%) |
Sep 18, 2023 | 87.51 | 87.67 | 87.49 | 87.58 | 4,854,434 | +0.02(+0.02%) |
Sep 15, 2023 | 87.58 | 87.76 | 87.53 | 87.56 | 7,710,546 | -0.29(-0.33%) |
Sep 14, 2023 | 87.92 | 87.94 | 87.72 | 87.85 | 7,717,671 | +0.12(+0.14%) |
Sep 13, 2023 | 87.53 | 87.84 | 87.53 | 87.73 | 5,988,629 | +0.22(+0.25%) |
Sep 12, 2023 | 87.47 | 87.65 | 87.42 | 87.51 | 6,105,550 | -0.10(-0.11%) |
Sep 11, 2023 | 87.60 | 87.62 | 87.43 | 87.60 | 6,301,832 | +0.11(+0.12%) |
Sep 08, 2023 | 87.69 | 87.79 | 87.43 | 87.50 | 7,223,447 | -0.08(-0.09%) |
Sep 07, 2023 | 87.11 | 87.58 | 87.11 | 87.57 | 8,712,759 | +0.26(+0.30%) |
Sep 06, 2023 | 87.44 | 87.44 | 87.08 | 87.32 | 8,679,774 | -0.12(-0.14%) |
Sep 05, 2023 | 87.92 | 87.92 | 87.39 | 87.44 | 7,843,479 | -0.52(-0.59%) |
Sep 01, 2023 | 88.04 | 88.24 | 87.78 | 87.96 | 6,631,978 | +0.04(+0.05%) |
Aug 31, 2023 | 87.83 | 87.97 | 87.72 | 87.92 | 6,026,580 | +0.01(+0.01%) |
Aug 30, 2023 | 87.97 | 88.09 | 87.83 | 87.91 | 7,403,176 | -0.02(-0.02%) |
Aug 29, 2023 | 87.29 | 87.94 | 87.25 | 87.93 | 9,573,426 | +0.54(+0.62%) |
Aug 28, 2023 | 87.22 | 87.44 | 87.15 | 87.38 | 6,002,918 | +0.37(+0.43%) |
Aug 25, 2023 | 86.76 | 87.15 | 86.63 | 87.01 | 8,381,562 | +0.36(+0.42%) |
Aug 24, 2023 | 87.20 | 87.21 | 86.58 | 86.65 | 5,836,234 | -0.51(-0.59%) |
Aug 23, 2023 | 86.77 | 87.30 | 86.77 | 87.16 | 7,835,337 | +0.71(+0.82%) |
Aug 22, 2023 | 86.58 | 86.61 | 86.37 | 86.45 | 4,916,890 | +0.05(+0.06%) |
Aug 21, 2023 | 86.35 | 86.46 | 86.14 | 86.40 | 6,674,006 | +0.03(+0.03%) |
Aug 18, 2023 | 86.15 | 86.69 | 86.14 | 86.38 | 8,333,471 | +0.04(+0.04%) |
Aug 17, 2023 | 86.78 | 86.82 | 86.18 | 86.34 | 17,544,306 | -0.41(-0.47%) |
Aug 16, 2023 | 86.97 | 87.18 | 86.72 | 86.75 | 18,342,860 | -0.23(-0.26%) |
Aug 15, 2023 | 87.08 | 87.23 | 86.96 | 86.97 | 9,105,353 | -0.28(-0.32%) |
Aug 14, 2023 | 87.12 | 87.40 | 86.98 | 87.25 | 8,602,493 | +0.01(+0.01%) |
Aug 11, 2023 | 87.12 | 87.30 | 86.98 | 87.24 | 6,493,533 | -0.12(-0.14%) |
Aug 10, 2023 | 87.66 | 87.86 | 87.15 | 87.36 | 11,769,073 | -0.05(-0.05%) |
Aug 09, 2023 | 87.41 | 87.54 | 87.24 | 87.41 | 6,867,285 | +0.01(+0.01%) |
Aug 08, 2023 | 87.23 | 87.48 | 87.09 | 87.40 | 8,746,649 | +0.15(+0.17%) |
Aug 07, 2023 | 87.27 | 87.29 | 87.01 | 87.25 | 3,843,416 | +0.18(+0.21%) |
Aug 04, 2023 | 87.12 | 87.42 | 86.99 | 87.07 | 9,988,037 | +0.50(+0.58%) |
Aug 03, 2023 | 86.53 | 86.73 | 86.41 | 86.57 | 8,330,880 | -0.29(-0.34%) |
Aug 02, 2023 | 86.91 | 86.94 | 86.62 | 86.86 | 6,683,465 | -0.34(-0.39%) |
Aug 01, 2023 | 87.54 | 87.54 | 87.12 | 87.20 | 7,337,148 | -0.49(-0.56%) |
Jul 31, 2023 | 87.56 | 87.79 | 87.54 | 87.70 | 5,316,472 | +0.27(+0.31%) |
Jul 28, 2023 | 87.30 | 87.50 | 87.24 | 87.42 | 5,862,083 | +0.50(+0.58%) |
Jul 27, 2023 | 87.77 | 87.85 | 86.75 | 86.92 | 11,060,718 | -0.68(-0.78%) |
Jul 26, 2023 | 87.24 | 87.70 | 87.17 | 87.60 | 8,405,286 | +0.40(+0.46%) |
Jul 25, 2023 | 87.20 | 87.33 | 87.08 | 87.21 | 5,727,897 | -0.06(-0.06%) |
Jul 24, 2023 | 87.46 | 87.67 | 87.26 | 87.26 | 4,678,259 | -0.16(-0.18%) |
Jul 21, 2023 | 87.29 | 87.59 | 87.27 | 87.42 | 7,767,738 | +0.19(+0.22%) |
Jul 20, 2023 | 87.31 | 87.35 | 86.98 | 87.23 | 5,748,431 | -0.35(-0.40%) |
Jul 19, 2023 | 87.56 | 87.75 | 87.53 | 87.58 | 5,126,711 | +0.08(+0.09%) |
Jul 18, 2023 | 87.37 | 87.65 | 87.33 | 87.51 | 8,287,057 | +0.22(+0.25%) |
Jul 17, 2023 | 87.09 | 87.40 | 86.99 | 87.29 | 4,956,301 | +0.17(+0.20%) |
Jul 14, 2023 | 87.67 | 87.72 | 87.06 | 87.12 | 7,537,726 | -0.61(-0.70%) |
Jul 13, 2023 | 87.64 | 87.85 | 87.47 | 87.74 | 10,226,933 | +0.53(+0.61%) |
Jul 12, 2023 | 86.99 | 87.31 | 86.99 | 87.21 | 11,831,046 | +0.71(+0.82%) |
Jul 11, 2023 | 86.24 | 86.51 | 86.15 | 86.50 | 7,035,536 | +0.44(+0.52%) |
Jul 10, 2023 | 85.70 | 86.16 | 85.69 | 86.05 | 8,637,010 | +0.40(+0.46%) |
Jul 07, 2023 | 85.42 | 86.18 | 85.42 | 85.66 | 10,232,936 | +0.07(+0.08%) |
Jul 06, 2023 | 85.58 | 85.63 | 85.32 | 85.59 | 9,970,471 | -0.61(-0.71%) |
Jul 05, 2023 | 86.43 | 86.47 | 86.07 | 86.20 | 9,063,105 | -0.29(-0.34%) |
Jul 03, 2023 | 86.62 | 86.62 | 86.37 | 86.50 | 4,237,303 | -0.05(-0.06%) |
Jun 30, 2023 | 86.47 | 86.78 | 86.39 | 86.55 | 9,370,298 | +0.38(+0.44%) |
Jun 29, 2023 | 86.05 | 86.18 | 85.83 | 86.17 | 8,224,196 | -0.23(-0.26%) |
Jun 28, 2023 | 85.96 | 86.40 | 85.83 | 86.40 | 6,419,258 | +0.50(+0.58%) |
Jun 27, 2023 | 85.72 | 85.99 | 85.67 | 85.90 | 6,712,253 | +0.25(+0.30%) |
Jun 26, 2023 | 85.57 | 85.72 | 85.45 | 85.65 | 7,046,983 | +0.16(+0.19%) |
Jun 23, 2023 | 85.53 | 85.64 | 85.35 | 85.49 | 5,055,969 | -0.26(-0.31%) |
Jun 22, 2023 | 85.81 | 85.88 | 85.67 | 85.75 | 5,975,018 | -0.25(-0.30%) |
Jun 21, 2023 | 86.04 | 86.15 | 85.83 | 86.00 | 7,296,879 | -0.21(-0.24%) |
Jun 20, 2023 | 86.39 | 86.45 | 86.21 | 86.21 | 6,075,215 | -0.23(-0.26%) |
Jun 16, 2023 | 86.66 | 86.66 | 86.38 | 86.44 | 5,745,863 | -0.24(-0.27%) |
Jun 15, 2023 | 86.45 | 86.69 | 86.33 | 86.67 | 11,139,490 | +0.40(+0.46%) |
Jun 14, 2023 | 86.29 | 86.53 | 85.85 | 86.28 | 9,001,468 | +0.07(+0.08%) |
Jun 13, 2023 | 86.25 | 86.44 | 86.09 | 86.21 | 7,554,108 | +0.12(+0.14%) |
Jun 12, 2023 | 86.22 | 86.27 | 85.89 | 86.09 | 9,936,175 | -0.06(-0.07%) |
Jun 09, 2023 | 86.16 | 86.32 | 86.12 | 86.14 | 9,226,682 | +0.01(+0.01%) |
Jun 08, 2023 | 85.56 | 86.14 | 85.56 | 86.14 | 7,576,821 | +0.55(+0.65%) |
Jun 07, 2023 | 86.11 | 86.23 | 85.47 | 85.58 | 8,675,190 | -0.44(-0.51%) |
Jun 06, 2023 | 85.79 | 86.05 | 85.64 | 86.02 | 6,567,938 | +0.19(+0.22%) |
Jun 05, 2023 | 85.86 | 85.91 | 85.65 | 85.83 | 8,810,445 | -0.10(-0.12%) |
Jun 02, 2023 | 85.80 | 86.11 | 85.59 | 85.94 | 10,849,380 | +0.43(+0.51%) |
Jun 01, 2023 | 85.01 | 85.56 | 84.96 | 85.51 | 9,868,032 | +0.57(+0.67%) |
May 31, 2023 | 85.00 | 85.13 | 84.78 | 84.94 | 7,569,596 | -0.30(-0.35%) |
May 30, 2023 | 85.28 | 85.28 | 84.97 | 85.24 | 6,768,857 | +0.36(+0.42%) |
May 26, 2023 | 84.45 | 84.94 | 84.39 | 84.88 | 6,856,894 | +0.53(+0.63%) |
May 25, 2023 | 84.72 | 84.73 | 84.32 | 84.35 | 7,509,114 | -0.08(-0.10%) |
May 24, 2023 | 84.83 | 84.91 | 84.23 | 84.43 | 9,370,586 | -0.60(-0.70%) |
May 23, 2023 | 85.26 | 85.39 | 84.93 | 85.03 | 7,781,549 | -0.42(-0.49%) |
May 22, 2023 | 85.14 | 85.60 | 85.14 | 85.45 | 7,694,077 | +0.37(+0.44%) |
May 19, 2023 | 84.98 | 85.29 | 84.97 | 85.08 | 9,051,682 | +0.05(+0.05%) |
May 18, 2023 | 84.78 | 85.10 | 84.67 | 85.03 | 5,407,443 | +0.04(+0.04%) |
May 17, 2023 | 84.90 | 85.28 | 84.83 | 84.99 | 5,931,848 | +0.20(+0.23%) |
May 16, 2023 | 85.15 | 85.21 | 84.72 | 84.80 | 8,746,032 | -0.61(-0.71%) |
May 15, 2023 | 85.41 | 85.50 | 85.27 | 85.41 | 5,235,520 | +0.02(+0.02%) |
May 12, 2023 | 85.69 | 85.83 | 85.26 | 85.39 | 7,442,457 | -0.32(-0.37%) |
May 11, 2023 | 85.77 | 85.78 | 85.60 | 85.70 | 4,136,409 | -0.12(-0.14%) |
May 10, 2023 | 85.83 | 85.95 | 85.54 | 85.83 | 7,344,612 | +0.50(+0.59%) |
May 09, 2023 | 85.37 | 85.42 | 85.21 | 85.32 | 5,020,209 | -0.21(-0.24%) |
May 08, 2023 | 85.68 | 85.68 | 85.27 | 85.53 | 5,683,999 | -0.17(-0.20%) |
May 05, 2023 | 85.54 | 85.84 | 85.41 | 85.69 | 6,318,111 | +0.44(+0.52%) |
May 04, 2023 | 85.30 | 85.33 | 84.93 | 85.26 | 8,773,530 | -0.25(-0.30%) |
May 03, 2023 | 85.71 | 86.11 | 85.50 | 85.51 | 8,804,650 | -0.10(-0.12%) |
May 02, 2023 | 85.67 | 85.73 | 85.29 | 85.61 | 7,741,490 | -0.03(-0.03%) |
May 01, 2023 | 85.87 | 85.98 | 85.53 | 85.64 | 10,219,523 | -0.37(-0.43%) |
Apr 28, 2023 | 85.85 | 86.20 | 85.81 | 86.01 | 7,297,657 | +0.33(+0.39%) |
Apr 27, 2023 | 85.68 | 85.92 | 85.41 | 85.68 | 6,849,682 | +0.29(+0.34%) |
Apr 26, 2023 | 85.68 | 85.75 | 85.29 | 85.39 | 7,634,876 | -0.33(-0.39%) |
Apr 25, 2023 | 85.88 | 85.98 | 85.63 | 85.72 | 7,364,967 | -0.16(-0.18%) |
Apr 24, 2023 | 85.79 | 85.94 | 85.60 | 85.88 | 6,412,452 | +0.25(+0.29%) |
Apr 21, 2023 | 85.50 | 85.71 | 85.29 | 85.63 | 6,937,877 | +0.23(+0.27%) |
Apr 20, 2023 | 85.12 | 85.48 | 85.12 | 85.40 | 4,226,015 | -0.06(-0.07%) |
Apr 19, 2023 | 85.49 | 85.61 | 85.36 | 85.45 | 5,434,694 | -0.32(-0.37%) |
Apr 18, 2023 | 85.84 | 86.05 | 85.59 | 85.77 | 5,539,564 | +0.09(+0.11%) |
Apr 17, 2023 | 85.76 | 85.81 | 85.40 | 85.68 | 7,858,179 | -0.23(-0.27%) |
Apr 14, 2023 | 86.09 | 86.23 | 85.68 | 85.91 | 10,860,005 | -0.21(-0.25%) |
Apr 13, 2023 | 85.71 | 86.34 | 85.67 | 86.12 | 37,342,920 | +0.65(+0.76%) |
Apr 12, 2023 | 86.03 | 86.06 | 85.43 | 85.47 | 8,908,326 | -0.06(-0.07%) |
Apr 11, 2023 | 85.38 | 85.70 | 85.29 | 85.53 | 7,057,801 | +0.24(+0.28%) |
Apr 10, 2023 | 85.26 | 85.38 | 84.92 | 85.29 | 10,392,493 | -0.17(-0.20%) |
Apr 06, 2023 | 85.05 | 85.57 | 84.80 | 85.45 | 11,129,423 | +0.41(+0.48%) |
Apr 05, 2023 | 85.56 | 85.57 | 84.92 | 85.05 | 13,169,756 | -0.48(-0.57%) |
Apr 04, 2023 | 85.90 | 85.93 | 85.50 | 85.53 | 13,855,616 | -0.30(-0.35%) |
Apr 03, 2023 | 85.83 | 85.93 | 85.52 | 85.83 | 11,251,802 | -0.07(-0.08%) |
Mar 31, 2023 | 85.04 | 85.92 | 85.04 | 85.90 | 16,202,596 | +1.00(+1.18%) |
Mar 30, 2023 | 84.61 | 84.91 | 84.35 | 84.90 | 7,491,393 | +0.56(+0.66%) |
Mar 29, 2023 | 83.63 | 84.38 | 83.61 | 84.34 | 9,270,880 | +0.98(+1.18%) |
Mar 28, 2023 | 83.26 | 83.42 | 83.06 | 83.36 | 7,205,813 | -0.02(-0.02%) |
Mar 27, 2023 | 83.65 | 83.87 | 83.35 | 83.38 | 7,173,478 | -0.13(-0.16%) |
Mar 24, 2023 | 83.41 | 83.68 | 83.30 | 83.51 | 9,610,941 | -0.23(-0.28%) |
Mar 23, 2023 | 83.91 | 84.43 | 83.44 | 83.74 | 9,887,848 | -0.28(-0.33%) |
Mar 22, 2023 | 84.06 | 84.92 | 83.61 | 84.02 | 17,596,678 | +0.09(+0.11%) |
Mar 21, 2023 | 83.68 | 84.05 | 83.43 | 83.93 | 9,311,906 | +0.94(+1.14%) |
Mar 20, 2023 | 83.20 | 83.44 | 82.88 | 82.98 | 7,218,009 | -0.22(-0.27%) |
Mar 17, 2023 | 83.29 | 84.21 | 83.06 | 83.20 | 10,966,173 | -0.50(-0.60%) |
Mar 16, 2023 | 82.73 | 83.90 | 82.73 | 83.70 | 10,163,364 | +0.55(+0.66%) |
Mar 15, 2023 | 82.57 | 83.24 | 82.49 | 83.16 | 15,924,034 | -0.38(-0.45%) |
Mar 14, 2023 | 83.53 | 83.88 | 83.17 | 83.54 | 11,064,842 | +0.65(+0.78%) |
Mar 13, 2023 | 83.13 | 83.91 | 82.62 | 82.89 | 14,047,674 | -0.43(-0.51%) |
Mar 10, 2023 | 83.37 | 83.89 | 83.00 | 83.31 | 14,778,030 | -0.03(-0.03%) |
Mar 09, 2023 | 83.93 | 84.28 | 83.24 | 83.34 | 15,307,553 | -0.52(-0.62%) |
Mar 08, 2023 | 84.22 | 84.43 | 83.69 | 83.86 | 10,247,887 | -0.43(-0.51%) |
Mar 07, 2023 | 84.86 | 84.87 | 84.28 | 84.29 | 8,178,042 | -0.55(-0.64%) |
Mar 06, 2023 | 84.90 | 85.09 | 84.75 | 84.83 | 8,615,930 | +0.06(+0.08%) |
Mar 03, 2023 | 84.31 | 84.90 | 84.18 | 84.77 | 9,818,424 | +0.86(+1.03%) |
Mar 02, 2023 | 83.47 | 84.04 | 83.38 | 83.91 | 8,233,099 | +0.05(+0.06%) |
Mar 01, 2023 | 84.13 | 84.13 | 83.66 | 83.86 | 8,733,120 | -0.24(-0.29%) |
Feb 28, 2023 | 84.13 | 84.19 | 83.98 | 84.10 | 6,385,946 | -0.16(-0.19%) |
Feb 27, 2023 | 84.02 | 84.38 | 83.96 | 84.26 | 12,216,012 | +0.53(+0.64%) |
Feb 24, 2023 | 83.48 | 83.86 | 83.36 | 83.72 | 11,181,105 | -0.49(-0.58%) |
Feb 23, 2023 | 83.72 | 84.33 | 83.65 | 84.21 | 8,815,520 | +0.84(+1.00%) |
Feb 22, 2023 | 83.03 | 83.67 | 83.03 | 83.37 | 21,118,558 | +0.61(+0.73%) |
Feb 21, 2023 | 83.39 | 83.48 | 82.44 | 82.77 | 23,168,528 | -1.33(-1.58%) |
Feb 17, 2023 | 83.45 | 84.27 | 83.30 | 84.09 | 23,976,818 | +0.28(+0.33%) |
Feb 16, 2023 | 84.17 | 84.17 | 83.74 | 83.82 | 22,517,652 | -0.72(-0.85%) |
Feb 15, 2023 | 84.41 | 84.56 | 84.17 | 84.53 | 14,005,039 | -0.13(-0.15%) |
Feb 14, 2023 | 84.55 | 84.87 | 84.16 | 84.66 | 9,016,567 | +0.01(+0.01%) |
Feb 13, 2023 | 84.51 | 84.92 | 84.40 | 84.65 | 12,023,717 | +0.24(+0.28%) |
Feb 10, 2023 | 84.77 | 84.93 | 84.31 | 84.41 | 11,209,126 | -0.66(-0.78%) |
Feb 09, 2023 | 85.86 | 85.94 | 85.06 | 85.08 | 11,501,783 | -0.62(-0.72%) |
Feb 08, 2023 | 85.84 | 85.99 | 85.49 | 85.69 | 7,860,497 | -0.33(-0.39%) |
Feb 07, 2023 | 85.57 | 86.23 | 85.56 | 86.02 | 10,640,530 | +0.33(+0.39%) |
Feb 06, 2023 | 85.86 | 85.88 | 85.58 | 85.69 | 6,686,307 | -0.51(-0.59%) |
Feb 03, 2023 | 86.53 | 86.74 | 86.17 | 86.20 | 12,299,924 | -0.88(-1.01%) |
Feb 02, 2023 | 87.24 | 87.27 | 86.94 | 87.08 | 12,704,418 | +0.56(+0.65%) |
Feb 01, 2023 | 85.69 | 86.82 | 85.54 | 86.52 | 12,294,383 | +0.80(+0.93%) |
Jan 31, 2023 | 85.18 | 85.72 | 85.18 | 85.72 | 9,627,783 | +0.67(+0.79%) |
Jan 30, 2023 | 85.26 | 85.37 | 85.04 | 85.05 | 4,985,054 | -0.45(-0.52%) |
Jan 27, 2023 | 85.48 | 85.67 | 85.32 | 85.50 | 9,127,747 | -0.22(-0.26%) |
Jan 26, 2023 | 85.63 | 85.78 | 85.37 | 85.72 | 8,516,951 | +0.22(+0.26%) |
Jan 25, 2023 | 85.26 | 85.58 | 85.13 | 85.50 | 6,531,244 | +0.00(+0.00%) |
Jan 24, 2023 | 85.26 | 85.54 | 85.14 | 85.50 | 5,682,089 | +0.11(+0.13%) |
Jan 23, 2023 | 85.40 | 85.71 | 85.27 | 85.39 | 5,629,106 | -0.11(-0.13%) |
Jan 20, 2023 | 85.38 | 85.50 | 85.01 | 85.50 | 8,218,096 | +0.21(+0.25%) |
Jan 19, 2023 | 85.49 | 85.64 | 85.21 | 85.29 | 8,948,379 | -0.57(-0.66%) |
Jan 18, 2023 | 86.28 | 86.54 | 85.81 | 85.86 | 8,319,364 | +0.08(+0.10%) |
Jan 17, 2023 | 85.89 | 85.96 | 85.66 | 85.78 | 7,863,373 | -0.25(-0.29%) |
Jan 13, 2023 | 85.53 | 86.16 | 85.53 | 86.02 | 10,819,499 | +0.07(+0.09%) |
Jan 12, 2023 | 85.73 | 86.04 | 85.28 | 85.95 | 8,633,342 | +0.46(+0.54%) |
Jan 11, 2023 | 85.22 | 85.51 | 85.09 | 85.49 | 6,884,117 | +0.60(+0.71%) |
Jan 10, 2023 | 84.88 | 85.09 | 84.71 | 84.89 | 6,898,543 | -0.11(-0.13%) |
Jan 09, 2023 | 84.89 | 85.13 | 84.76 | 85.00 | 12,753,652 | +0.37(+0.43%) |
Jan 06, 2023 | 83.89 | 84.92 | 83.72 | 84.63 | 15,139,145 | +1.21(+1.45%) |
Jan 05, 2023 | 83.17 | 83.52 | 83.10 | 83.42 | 8,318,790 | -0.16(-0.19%) |
Jan 04, 2023 | 83.16 | 83.63 | 82.83 | 83.58 | 10,264,536 | +1.02(+1.23%) |
Jan 03, 2023 | 82.87 | 83.02 | 82.41 | 82.56 | 8,279,660 | +0.16(+0.20%) |
Dec 30, 2022 | 82.13 | 82.45 | 82.01 | 82.40 | 7,054,945 | +0.05(+0.07%) |
Dec 29, 2022 | 81.77 | 82.37 | 81.39 | 82.34 | 11,158,746 | +1.16(+1.43%) |
Dec 28, 2022 | 82.55 | 82.63 | 81.18 | 81.18 | 11,421,549 | -1.20(-1.46%) |
Dec 27, 2022 | 83.30 | 83.30 | 82.37 | 82.38 | 5,295,955 | -0.92(-1.10%) |
Dec 23, 2022 | 82.71 | 83.34 | 82.71 | 83.30 | 6,569,107 | +0.26(+0.31%) |
Dec 22, 2022 | 83.39 | 83.39 | 82.77 | 83.04 | 8,633,236 | -0.56(-0.67%) |
Dec 21, 2022 | 83.22 | 83.73 | 83.18 | 83.60 | 6,140,988 | +0.73(+0.88%) |
Dec 20, 2022 | 82.76 | 83.07 | 82.50 | 82.87 | 6,471,708 | -0.26(-0.31%) |
Dec 19, 2022 | 83.15 | 83.40 | 82.95 | 83.12 | 7,007,452 | -0.43(-0.51%) |
Dec 16, 2022 | 83.58 | 83.74 | 83.31 | 83.55 | 9,999,339 | -0.43(-0.51%) |
Dec 15, 2022 | 83.98 | 85.74 | 83.57 | 83.98 | 7,491,903 | -0.35(-0.42%) |
Dec 14, 2022 | 84.81 | 84.88 | 83.77 | 84.33 | 11,815,649 | -0.45(-0.53%) |
Dec 13, 2022 | 85.19 | 85.40 | 84.27 | 84.78 | 13,713,261 | +0.91(+1.08%) |
Dec 12, 2022 | 83.79 | 83.96 | 83.63 | 83.87 | 4,777,620 | +0.28(+0.34%) |
Dec 09, 2022 | 83.38 | 83.87 | 83.34 | 83.58 | 8,001,177 | +0.05(+0.05%) |
Dec 08, 2022 | 83.61 | 83.67 | 83.28 | 83.54 | 6,428,499 | +0.09(+0.11%) |
Dec 07, 2022 | 83.04 | 83.58 | 83.04 | 83.45 | 6,736,557 | +0.41(+0.49%) |
Dec 06, 2022 | 83.46 | 83.57 | 82.94 | 83.04 | 8,740,395 | -0.39(-0.47%) |
Dec 05, 2022 | 83.91 | 83.92 | 83.22 | 83.43 | 8,291,528 | -0.77(-0.92%) |
Dec 02, 2022 | 83.61 | 84.23 | 83.53 | 84.20 | 11,826,245 | +0.00(+0.00%) |