Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 96.09 | 96.71 | 95.50 | 96.50 | 1,675,232 | +0.61(+0.64%) |
Nov 29, 2023 | 95.06 | 97.08 | 95.06 | 95.89 | 1,370,979 | +2.38(+2.55%) |
Nov 28, 2023 | 92.79 | 94.03 | 92.50 | 93.51 | 1,132,679 | +0.17(+0.18%) |
Nov 27, 2023 | 93.06 | 93.81 | 92.69 | 93.34 | 1,105,669 | -0.05(-0.05%) |
Nov 24, 2023 | 93.28 | 93.71 | 93.17 | 93.39 | 390,412 | +0.04(+0.04%) |
Nov 22, 2023 | 93.68 | 94.72 | 93.26 | 93.35 | 793,818 | +0.22(+0.24%) |
Nov 21, 2023 | 93.99 | 94.00 | 92.44 | 93.13 | 1,196,776 | -2.01(-2.11%) |
Nov 20, 2023 | 94.01 | 95.56 | 93.70 | 95.14 | 803,282 | +1.06(+1.13%) |
Nov 17, 2023 | 94.41 | 94.49 | 93.56 | 94.08 | 1,112,751 | +0.22(+0.23%) |
Nov 16, 2023 | 94.81 | 95.32 | 93.54 | 93.86 | 1,194,345 | -1.34(-1.41%) |
Nov 15, 2023 | 94.95 | 95.95 | 94.62 | 95.20 | 1,480,182 | +0.58(+0.61%) |
Nov 14, 2023 | 92.65 | 95.27 | 92.39 | 94.62 | 1,805,790 | +4.25(+4.70%) |
Nov 13, 2023 | 90.93 | 91.03 | 89.65 | 90.37 | 995,548 | -1.29(-1.41%) |
Nov 10, 2023 | 88.50 | 91.95 | 88.39 | 91.66 | 2,349,822 | +4.23(+4.84%) |
Nov 09, 2023 | 88.64 | 89.07 | 87.32 | 87.43 | 1,466,548 | -0.51(-0.58%) |
Nov 08, 2023 | 88.98 | 90.97 | 87.80 | 87.94 | 1,515,401 | -0.18(-0.20%) |
Nov 07, 2023 | 87.65 | 88.42 | 87.28 | 88.12 | 1,003,136 | -0.02(-0.02%) |
Nov 06, 2023 | 88.00 | 88.95 | 87.11 | 88.14 | 1,258,240 | -0.19(-0.22%) |
Nov 03, 2023 | 86.01 | 89.30 | 85.98 | 88.33 | 1,552,671 | +2.85(+3.33%) |
Nov 02, 2023 | 90.21 | 91.00 | 80.62 | 85.48 | 3,583,937 | -2.34(-2.66%) |
Nov 01, 2023 | 87.45 | 87.99 | 85.69 | 87.82 | 1,960,088 | +0.40(+0.46%) |
Oct 31, 2023 | 86.10 | 87.52 | 85.34 | 87.42 | 1,594,787 | +1.35(+1.57%) |
Oct 30, 2023 | 86.31 | 86.85 | 84.61 | 86.07 | 1,192,859 | -0.40(-0.46%) |
Oct 27, 2023 | 86.89 | 87.56 | 85.94 | 86.47 | 1,005,593 | +0.19(+0.22%) |
Oct 26, 2023 | 87.03 | 87.75 | 86.03 | 86.28 | 1,082,034 | +0.08(+0.09%) |
Oct 25, 2023 | 87.54 | 87.61 | 85.50 | 86.20 | 1,194,453 | -2.64(-2.97%) |
Oct 24, 2023 | 88.55 | 89.62 | 87.92 | 88.84 | 963,417 | +0.45(+0.51%) |
Oct 23, 2023 | 89.59 | 90.17 | 88.34 | 88.39 | 1,108,614 | -1.61(-1.79%) |
Oct 20, 2023 | 91.24 | 91.47 | 89.88 | 90.00 | 1,174,149 | -0.98(-1.08%) |
Oct 19, 2023 | 92.47 | 93.22 | 90.68 | 90.98 | 1,215,746 | -0.72(-0.79%) |
Oct 18, 2023 | 91.50 | 92.04 | 90.87 | 91.70 | 1,066,578 | -1.06(-1.14%) |
Oct 17, 2023 | 90.88 | 93.06 | 90.63 | 92.76 | 885,565 | +0.54(+0.59%) |
Oct 16, 2023 | 91.48 | 92.71 | 91.56 | 92.22 | 886,897 | +1.30(+1.43%) |
Oct 13, 2023 | 93.13 | 93.26 | 90.41 | 90.92 | 953,100 | -2.07(-2.23%) |
Oct 12, 2023 | 93.58 | 93.86 | 91.91 | 92.99 | 1,159,206 | -0.43(-0.46%) |
Oct 11, 2023 | 92.95 | 93.58 | 91.56 | 93.42 | 1,207,176 | +0.16(+0.17%) |
Oct 10, 2023 | 91.64 | 94.31 | 90.88 | 93.26 | 1,669,607 | -1.64(-1.73%) |
Oct 09, 2023 | 93.41 | 95.06 | 93.13 | 94.90 | 650,740 | +0.07(+0.07%) |
Oct 06, 2023 | 93.84 | 95.78 | 93.23 | 94.83 | 1,029,349 | +0.91(+0.97%) |
Oct 05, 2023 | 94.27 | 94.58 | 92.95 | 93.92 | 871,767 | -0.18(-0.19%) |
Oct 04, 2023 | 93.86 | 94.28 | 93.06 | 94.10 | 946,906 | +0.37(+0.39%) |
Oct 03, 2023 | 94.75 | 96.87 | 93.18 | 93.73 | 1,038,158 | -1.39(-1.46%) |
Oct 02, 2023 | 95.03 | 95.98 | 94.47 | 95.12 | 1,224,866 | -0.35(-0.37%) |
Sep 29, 2023 | 96.79 | 96.92 | 95.29 | 95.47 | 840,425 | +0.00(+0.00%) |
Sep 28, 2023 | 94.41 | 96.60 | 94.41 | 95.47 | 1,067,508 | +0.91(+0.96%) |
Sep 27, 2023 | 94.99 | 95.50 | 93.48 | 94.56 | 1,408,402 | -0.25(-0.26%) |
Sep 26, 2023 | 95.40 | 96.38 | 94.60 | 94.81 | 1,552,045 | -1.69(-1.75%) |
Sep 25, 2023 | 93.49 | 96.57 | 95.79 | 96.50 | 1,154,118 | +2.37(+2.52%) |
Sep 22, 2023 | 95.22 | 95.24 | 93.84 | 94.13 | 763,539 | -0.42(-0.44%) |
Sep 21, 2023 | 94.47 | 95.69 | 94.47 | 94.55 | 961,734 | -0.66(-0.69%) |
Sep 20, 2023 | 96.13 | 96.61 | 95.17 | 95.21 | 1,049,138 | -0.44(-0.46%) |
Sep 19, 2023 | 96.90 | 96.90 | 95.52 | 95.65 | 722,003 | -1.22(-1.26%) |
Sep 18, 2023 | 95.81 | 97.47 | 95.81 | 96.87 | 1,528,610 | +0.94(+0.98%) |
Sep 15, 2023 | 95.65 | 97.00 | 95.17 | 95.93 | 2,216,407 | -0.17(-0.18%) |
Sep 14, 2023 | 95.42 | 96.48 | 94.76 | 96.10 | 1,589,436 | +1.76(+1.87%) |
Sep 13, 2023 | 94.37 | 95.21 | 93.72 | 94.34 | 1,233,376 | -0.17(-0.18%) |
Sep 12, 2023 | 96.46 | 97.45 | 94.11 | 94.51 | 2,063,524 | -2.70(-2.78%) |
Sep 11, 2023 | 100.48 | 100.90 | 97.09 | 97.21 | 1,346,069 | -2.13(-2.14%) |
Sep 08, 2023 | 98.30 | 99.46 | 97.97 | 99.34 | 1,256,547 | +0.62(+0.63%) |
Sep 07, 2023 | 103.85 | 104.37 | 98.03 | 98.72 | 2,572,617 | -7.52(-7.08%) |
Sep 06, 2023 | 106.95 | 107.33 | 104.86 | 106.24 | 1,223,110 | -0.93(-0.87%) |
Sep 05, 2023 | 108.00 | 108.38 | 107.01 | 107.17 | 1,168,325 | -1.28(-1.18%) |
Sep 01, 2023 | 107.80 | 108.50 | 107.20 | 108.45 | 736,649 | +1.06(+0.99%) |
Aug 31, 2023 | 105.98 | 108.15 | 105.98 | 107.39 | 1,308,940 | +0.93(+0.87%) |
Aug 30, 2023 | 105.42 | 106.84 | 104.41 | 106.46 | 933,437 | +0.70(+0.66%) |
Aug 29, 2023 | 103.20 | 106.28 | 103.20 | 105.76 | 1,110,093 | +1.98(+1.91%) |
Aug 28, 2023 | 102.00 | 104.02 | 101.93 | 103.78 | 939,859 | +2.25(+2.22%) |
Aug 25, 2023 | 100.14 | 101.99 | 99.08 | 101.53 | 1,040,606 | +1.80(+1.80%) |
Aug 24, 2023 | 103.00 | 103.13 | 99.63 | 99.73 | 1,417,199 | -2.49(-2.44%) |
Aug 23, 2023 | 99.98 | 102.64 | 99.70 | 102.22 | 989,586 | +2.06(+2.06%) |
Aug 22, 2023 | 101.37 | 102.00 | 100.04 | 100.16 | 723,395 | -0.46(-0.46%) |
Aug 21, 2023 | 99.08 | 101.20 | 99.02 | 100.62 | 863,532 | +1.66(+1.68%) |
Aug 18, 2023 | 97.05 | 99.27 | 97.05 | 98.96 | 1,115,704 | +0.71(+0.72%) |
Aug 17, 2023 | 97.22 | 98.78 | 96.74 | 98.25 | 1,244,983 | +1.03(+1.06%) |
Aug 16, 2023 | 99.34 | 99.34 | 96.92 | 97.22 | 1,472,173 | -2.30(-2.31%) |
Aug 15, 2023 | 102.02 | 102.20 | 99.36 | 99.52 | 1,396,728 | -3.67(-3.56%) |
Aug 14, 2023 | 101.24 | 103.36 | 100.97 | 103.19 | 1,126,726 | +1.31(+1.29%) |
Aug 11, 2023 | 102.95 | 102.96 | 101.12 | 101.88 | 1,325,307 | -2.48(-2.38%) |
Aug 10, 2023 | 106.20 | 106.86 | 103.66 | 104.36 | 1,060,914 | -0.74(-0.70%) |
Aug 09, 2023 | 105.99 | 106.82 | 104.92 | 105.10 | 786,039 | -1.10(-1.04%) |
Aug 08, 2023 | 105.25 | 106.59 | 103.76 | 106.20 | 1,124,026 | -0.52(-0.49%) |
Aug 07, 2023 | 107.08 | 107.57 | 105.54 | 106.72 | 1,086,497 | -0.16(-0.15%) |
Aug 04, 2023 | 105.58 | 108.23 | 105.44 | 106.88 | 1,132,623 | +1.04(+0.98%) |
Aug 03, 2023 | 112.00 | 112.12 | 104.04 | 105.84 | 2,709,052 | -0.27(-0.25%) |
Aug 02, 2023 | 108.38 | 109.35 | 105.93 | 106.11 | 2,002,538 | -4.10(-3.72%) |
Aug 01, 2023 | 108.97 | 110.87 | 108.71 | 110.21 | 930,958 | +0.19(+0.17%) |
Jul 31, 2023 | 109.65 | 111.22 | 109.65 | 110.02 | 892,682 | +0.53(+0.48%) |
Jul 28, 2023 | 108.97 | 110.05 | 107.60 | 109.49 | 1,391,398 | +2.51(+2.35%) |
Jul 27, 2023 | 108.86 | 110.14 | 106.49 | 106.98 | 1,393,007 | +0.01(+0.01%) |
Jul 26, 2023 | 105.76 | 107.76 | 105.33 | 106.97 | 1,111,967 | -0.16(-0.15%) |
Jul 25, 2023 | 107.25 | 108.13 | 106.90 | 107.13 | 914,973 | +0.38(+0.36%) |
Jul 24, 2023 | 106.89 | 107.84 | 106.52 | 106.75 | 730,734 | -0.34(-0.32%) |
Jul 21, 2023 | 106.05 | 108.48 | 105.54 | 107.09 | 1,214,799 | +2.30(+2.19%) |
Jul 20, 2023 | 104.70 | 106.13 | 104.10 | 104.79 | 1,275,102 | -1.05(-0.99%) |
Jul 19, 2023 | 106.63 | 107.33 | 105.77 | 105.84 | 651,765 | -0.93(-0.87%) |
Jul 18, 2023 | 106.62 | 107.80 | 105.84 | 106.77 | 712,905 | -0.61(-0.57%) |
Jul 17, 2023 | 105.00 | 108.07 | 104.75 | 107.38 | 904,764 | +2.51(+2.39%) |
Jul 14, 2023 | 106.44 | 106.62 | 104.31 | 104.87 | 934,941 | -2.00(-1.87%) |
Jul 13, 2023 | 106.05 | 107.30 | 105.05 | 106.87 | 952,255 | +1.55(+1.47%) |
Jul 12, 2023 | 105.46 | 105.70 | 104.22 | 105.32 | 1,330,391 | +1.24(+1.19%) |
Jul 11, 2023 | 104.77 | 105.40 | 101.89 | 104.08 | 1,064,567 | +0.24(+0.23%) |
Jul 10, 2023 | 100.69 | 103.97 | 100.23 | 103.84 | 1,066,741 | +3.61(+3.60%) |
Jul 07, 2023 | 98.92 | 101.41 | 98.57 | 100.23 | 1,200,194 | +1.69(+1.72%) |
Jul 06, 2023 | 96.10 | 98.65 | 96.06 | 98.54 | 1,804,387 | +0.95(+0.97%) |
Jul 05, 2023 | 101.31 | 101.67 | 97.58 | 97.59 | 1,572,498 | -5.53(-5.36%) |
Jul 03, 2023 | 102.03 | 103.63 | 101.85 | 103.12 | 779,942 | +1.09(+1.07%) |
Jun 30, 2023 | 102.06 | 102.39 | 101.17 | 102.03 | 1,067,552 | +0.69(+0.68%) |
Jun 29, 2023 | 101.30 | 101.57 | 99.79 | 101.34 | 755,618 | +0.68(+0.68%) |
Jun 28, 2023 | 100.39 | 102.00 | 100.07 | 100.66 | 1,018,684 | -1.37(-1.34%) |
Jun 27, 2023 | 98.80 | 102.19 | 98.03 | 102.03 | 997,389 | +3.26(+3.30%) |
Jun 26, 2023 | 97.75 | 100.35 | 97.74 | 98.77 | 1,016,930 | +1.45(+1.49%) |
Jun 23, 2023 | 99.05 | 99.49 | 96.78 | 97.32 | 1,622,870 | -3.70(-3.66%) |
Jun 22, 2023 | 100.29 | 101.22 | 99.49 | 101.02 | 1,043,638 | +0.22(+0.22%) |
Jun 21, 2023 | 102.33 | 102.42 | 100.25 | 100.80 | 987,466 | -2.06(-2.00%) |
Jun 20, 2023 | 102.36 | 103.35 | 101.87 | 102.86 | 1,121,207 | +0.24(+0.23%) |
Jun 16, 2023 | 104.14 | 104.15 | 102.12 | 102.62 | 3,468,747 | +0.11(+0.11%) |
Jun 15, 2023 | 101.88 | 103.29 | 101.31 | 102.51 | 992,838 | -1.09(-1.05%) |
Jun 14, 2023 | 102.43 | 104.45 | 102.00 | 103.60 | 1,210,197 | +0.72(+0.70%) |
Jun 13, 2023 | 102.17 | 103.43 | 101.69 | 102.88 | 1,332,590 | +2.28(+2.27%) |
Jun 12, 2023 | 98.61 | 100.72 | 98.22 | 100.60 | 732,281 | +2.24(+2.28%) |
Jun 09, 2023 | 100.50 | 100.71 | 97.90 | 98.36 | 731,477 | -0.68(-0.69%) |
Jun 08, 2023 | 99.72 | 99.89 | 98.30 | 99.04 | 801,410 | +0.28(+0.28%) |
Jun 07, 2023 | 97.50 | 100.42 | 97.19 | 98.76 | 916,545 | +1.89(+1.95%) |
Jun 06, 2023 | 95.23 | 98.65 | 95.23 | 96.87 | 878,251 | +0.97(+1.01%) |
Jun 05, 2023 | 97.45 | 97.70 | 95.06 | 95.90 | 1,164,121 | -2.14(-2.18%) |
Jun 02, 2023 | 98.82 | 99.36 | 96.81 | 98.04 | 951,014 | -0.39(-0.40%) |
Jun 01, 2023 | 98.00 | 99.61 | 95.69 | 98.43 | 1,276,076 | +1.17(+1.20%) |
May 31, 2023 | 97.83 | 99.21 | 96.60 | 97.26 | 1,437,148 | -2.02(-2.03%) |
May 30, 2023 | 102.37 | 102.54 | 98.99 | 99.28 | 1,243,719 | -0.76(-0.76%) |
May 26, 2023 | 95.00 | 100.50 | 94.76 | 100.04 | 1,678,518 | +5.75(+6.10%) |
May 25, 2023 | 93.32 | 94.69 | 91.28 | 94.29 | 1,911,761 | +0.54(+0.58%) |
May 24, 2023 | 92.56 | 93.97 | 91.60 | 93.75 | 1,109,399 | -0.37(-0.39%) |
May 23, 2023 | 93.84 | 96.16 | 93.72 | 94.12 | 883,398 | -2.00(-2.08%) |
May 22, 2023 | 93.84 | 96.74 | 93.84 | 96.12 | 934,729 | +1.08(+1.14%) |
May 19, 2023 | 95.00 | 95.26 | 93.91 | 95.04 | 1,316,281 | +0.02(+0.02%) |
May 18, 2023 | 93.19 | 95.22 | 92.45 | 95.02 | 1,043,247 | +2.54(+2.75%) |
May 17, 2023 | 90.73 | 92.83 | 90.25 | 92.48 | 1,147,217 | +1.89(+2.09%) |
May 16, 2023 | 92.85 | 93.48 | 90.49 | 90.59 | 906,502 | -2.43(-2.61%) |
May 15, 2023 | 90.30 | 93.18 | 89.74 | 93.02 | 1,258,547 | +2.78(+3.08%) |
May 12, 2023 | 90.65 | 91.09 | 89.22 | 90.24 | 1,141,067 | -0.32(-0.35%) |
May 11, 2023 | 92.35 | 92.63 | 90.42 | 90.56 | 1,319,914 | -2.03(-2.19%) |
May 10, 2023 | 94.33 | 94.52 | 91.60 | 92.59 | 1,469,905 | -0.55(-0.59%) |
May 09, 2023 | 91.80 | 93.83 | 90.74 | 93.14 | 1,733,284 | -1.03(-1.09%) |
May 08, 2023 | 92.29 | 94.46 | 92.00 | 94.17 | 1,584,896 | +1.26(+1.36%) |
May 05, 2023 | 94.14 | 94.85 | 92.17 | 92.91 | 2,137,929 | -1.08(-1.15%) |
May 04, 2023 | 102.27 | 102.78 | 92.37 | 93.99 | 3,258,027 | +0.37(+0.40%) |
May 03, 2023 | 92.32 | 95.71 | 92.28 | 93.62 | 1,932,353 | +0.19(+0.20%) |
May 02, 2023 | 93.00 | 93.86 | 91.99 | 93.43 | 1,083,741 | +0.59(+0.64%) |
May 01, 2023 | 91.90 | 93.24 | 91.79 | 92.84 | 1,176,819 | +0.76(+0.83%) |
Apr 28, 2023 | 91.03 | 92.39 | 90.55 | 92.08 | 1,199,664 | +1.75(+1.94%) |
Apr 27, 2023 | 89.48 | 90.57 | 87.79 | 90.33 | 1,576,438 | +0.54(+0.60%) |
Apr 26, 2023 | 90.34 | 90.61 | 88.88 | 89.79 | 1,117,025 | +0.10(+0.11%) |
Apr 25, 2023 | 91.28 | 91.69 | 89.47 | 89.69 | 1,077,785 | -2.32(-2.52%) |
Apr 24, 2023 | 92.64 | 93.11 | 91.30 | 92.01 | 807,871 | -0.94(-1.01%) |
Apr 21, 2023 | 92.20 | 93.04 | 91.29 | 92.95 | 1,239,341 | -0.02(-0.02%) |
Apr 20, 2023 | 91.53 | 94.14 | 91.53 | 92.97 | 977,674 | +0.37(+0.40%) |
Apr 19, 2023 | 92.58 | 93.16 | 91.51 | 92.60 | 880,541 | -0.93(-0.99%) |
Apr 18, 2023 | 94.28 | 95.00 | 92.80 | 93.53 | 928,543 | -0.09(-0.10%) |
Apr 17, 2023 | 92.75 | 93.84 | 92.29 | 93.62 | 808,428 | +0.04(+0.04%) |
Apr 14, 2023 | 93.09 | 94.50 | 92.49 | 93.58 | 884,979 | -0.04(-0.04%) |
Apr 13, 2023 | 93.54 | 94.26 | 92.78 | 93.62 | 746,128 | +0.08(+0.09%) |
Apr 12, 2023 | 95.77 | 95.88 | 93.25 | 93.54 | 873,411 | -1.56(-1.64%) |
Apr 11, 2023 | 95.71 | 95.91 | 94.89 | 95.10 | 1,136,541 | -0.10(-0.11%) |
Apr 10, 2023 | 94.05 | 95.76 | 93.58 | 95.20 | 1,240,881 | +0.47(+0.50%) |
Apr 06, 2023 | 94.13 | 95.41 | 93.91 | 94.73 | 1,987,334 | -0.27(-0.28%) |
Apr 05, 2023 | 96.50 | 96.50 | 94.56 | 95.00 | 1,711,987 | -2.25(-2.31%) |
Apr 04, 2023 | 101.01 | 101.34 | 96.47 | 97.25 | 888,237 | -3.62(-3.59%) |
Apr 03, 2023 | 100.60 | 101.34 | 99.20 | 100.87 | 980,404 | -0.70(-0.69%) |
Mar 31, 2023 | 100.30 | 101.79 | 99.97 | 101.57 | 941,727 | +0.69(+0.68%) |
Mar 30, 2023 | 101.18 | 101.71 | 100.18 | 100.88 | 1,003,259 | +0.69(+0.69%) |
Mar 29, 2023 | 99.17 | 101.11 | 98.32 | 100.19 | 995,473 | +2.58(+2.64%) |
Mar 28, 2023 | 97.95 | 98.20 | 96.10 | 97.61 | 1,018,364 | -0.91(-0.92%) |
Mar 27, 2023 | 101.55 | 101.62 | 97.83 | 98.52 | 1,057,558 | -2.40(-2.38%) |
Mar 24, 2023 | 101.80 | 102.48 | 100.13 | 100.92 | 1,218,846 | -1.50(-1.46%) |
Mar 23, 2023 | 100.99 | 104.03 | 100.66 | 102.42 | 1,202,477 | +2.95(+2.97%) |
Mar 22, 2023 | 100.75 | 103.08 | 99.39 | 99.47 | 904,324 | -1.45(-1.44%) |
Mar 21, 2023 | 100.06 | 101.69 | 99.38 | 100.92 | 883,096 | +1.71(+1.72%) |
Mar 20, 2023 | 97.07 | 99.52 | 96.00 | 99.21 | 915,268 | +2.56(+2.65%) |
Mar 17, 2023 | 97.65 | 97.92 | 95.91 | 96.65 | 1,628,014 | -0.50(-0.51%) |
Mar 16, 2023 | 93.50 | 97.61 | 93.50 | 97.15 | 1,926,295 | +3.08(+3.27%) |
Mar 15, 2023 | 94.44 | 95.10 | 92.38 | 94.07 | 1,136,129 | -2.21(-2.30%) |
Mar 14, 2023 | 96.51 | 97.94 | 95.01 | 96.28 | 1,364,390 | +1.61(+1.70%) |
Mar 13, 2023 | 94.11 | 96.87 | 93.13 | 94.67 | 1,209,743 | -0.66(-0.69%) |
Mar 10, 2023 | 98.21 | 98.25 | 94.74 | 95.33 | 1,199,285 | -2.21(-2.27%) |
Mar 09, 2023 | 100.83 | 102.08 | 97.38 | 97.54 | 1,751,344 | -3.79(-3.74%) |
Mar 08, 2023 | 100.70 | 102.03 | 100.25 | 101.33 | 1,075,533 | +1.28(+1.28%) |
Mar 07, 2023 | 100.63 | 101.08 | 98.80 | 100.05 | 1,510,030 | -0.70(-0.69%) |
Mar 06, 2023 | 102.78 | 103.38 | 100.55 | 100.75 | 1,736,476 | -1.95(-1.90%) |
Mar 03, 2023 | 101.47 | 103.03 | 100.00 | 102.70 | 1,166,188 | +1.46(+1.44%) |
Mar 02, 2023 | 99.03 | 101.92 | 98.19 | 101.24 | 1,011,570 | +0.79(+0.79%) |
Mar 01, 2023 | 101.09 | 102.87 | 99.98 | 100.45 | 1,090,688 | -0.44(-0.44%) |
Feb 28, 2023 | 99.47 | 101.96 | 99.26 | 100.89 | 1,267,833 | +0.86(+0.86%) |
Feb 27, 2023 | 102.11 | 102.20 | 99.89 | 100.03 | 945,570 | -0.64(-0.64%) |
Feb 24, 2023 | 101.16 | 101.45 | 99.76 | 100.67 | 1,145,069 | -2.41(-2.34%) |
Feb 23, 2023 | 102.61 | 103.88 | 100.75 | 103.08 | 1,441,470 | +2.87(+2.86%) |
Feb 22, 2023 | 100.65 | 101.56 | 99.59 | 100.21 | 882,385 | -0.11(-0.11%) |
Feb 21, 2023 | 101.84 | 103.21 | 100.19 | 100.32 | 1,555,502 | -2.76(-2.68%) |
Feb 17, 2023 | 104.04 | 104.34 | 102.31 | 103.08 | 972,276 | -1.36(-1.30%) |
Feb 16, 2023 | 104.02 | 106.05 | 103.87 | 104.44 | 978,075 | -0.83(-0.79%) |
Feb 15, 2023 | 105.26 | 105.36 | 103.33 | 105.27 | 967,250 | -1.16(-1.09%) |
Feb 14, 2023 | 104.68 | 106.91 | 103.65 | 106.43 | 930,653 | +1.01(+0.96%) |
Feb 13, 2023 | 103.82 | 105.92 | 103.22 | 105.42 | 1,440,378 | +2.11(+2.04%) |
Feb 10, 2023 | 105.30 | 105.75 | 102.62 | 103.31 | 1,248,592 | -2.64(-2.49%) |
Feb 09, 2023 | 107.12 | 108.61 | 105.23 | 105.95 | 1,135,467 | +0.08(+0.08%) |
Feb 08, 2023 | 107.34 | 108.57 | 105.69 | 105.87 | 1,385,190 | -2.69(-2.48%) |
Feb 07, 2023 | 102.55 | 109.68 | 102.55 | 108.56 | 2,480,983 | +6.32(+6.18%) |
Feb 06, 2023 | 105.26 | 106.31 | 102.01 | 102.24 | 1,593,904 | -4.64(-4.34%) |
Feb 03, 2023 | 105.29 | 109.54 | 104.69 | 106.88 | 2,582,153 | -0.09(-0.08%) |
Feb 02, 2023 | 110.41 | 110.41 | 102.60 | 106.97 | 3,849,133 | -6.56(-5.78%) |
Feb 01, 2023 | 109.26 | 114.59 | 108.95 | 113.53 | 3,158,482 | +4.87(+4.48%) |
Jan 31, 2023 | 106.73 | 108.72 | 106.63 | 108.66 | 1,412,214 | +0.97(+0.90%) |
Jan 30, 2023 | 109.89 | 110.75 | 107.59 | 107.69 | 1,485,573 | -3.92(-3.51%) |
Jan 27, 2023 | 111.30 | 112.98 | 111.00 | 111.61 | 725,192 | -0.92(-0.82%) |
Jan 26, 2023 | 111.41 | 112.76 | 110.61 | 112.53 | 1,275,335 | +2.42(+2.20%) |
Jan 25, 2023 | 106.18 | 110.38 | 106.11 | 110.11 | 1,176,264 | +2.00(+1.85%) |
Jan 24, 2023 | 108.24 | 110.37 | 107.53 | 108.11 | 1,182,935 | -1.32(-1.21%) |
Jan 23, 2023 | 103.83 | 109.69 | 103.49 | 109.43 | 1,844,290 | +7.04(+6.88%) |
Jan 20, 2023 | 100.16 | 102.48 | 98.66 | 102.39 | 1,036,894 | +3.60(+3.64%) |
Jan 19, 2023 | 100.03 | 100.31 | 98.28 | 98.79 | 1,297,744 | -2.18(-2.16%) |
Jan 18, 2023 | 102.28 | 104.72 | 100.93 | 100.97 | 1,208,583 | -0.30(-0.30%) |
Jan 17, 2023 | 100.20 | 102.89 | 100.06 | 101.27 | 1,526,358 | +0.87(+0.87%) |
Jan 13, 2023 | 98.48 | 100.46 | 98.13 | 100.40 | 747,954 | +0.74(+0.74%) |
Jan 12, 2023 | 99.69 | 100.52 | 97.94 | 99.66 | 952,226 | +0.61(+0.62%) |
Jan 11, 2023 | 96.20 | 99.10 | 95.06 | 99.05 | 899,609 | +2.87(+2.98%) |
Jan 10, 2023 | 94.65 | 96.56 | 93.76 | 96.18 | 964,719 | +0.97(+1.02%) |
Jan 09, 2023 | 95.00 | 97.24 | 94.70 | 95.21 | 1,361,350 | +1.86(+1.99%) |
Jan 06, 2023 | 90.80 | 93.94 | 90.17 | 93.35 | 1,162,254 | +3.06(+3.39%) |
Jan 05, 2023 | 90.20 | 91.86 | 89.56 | 90.29 | 1,206,814 | -0.71(-0.78%) |
Jan 04, 2023 | 90.82 | 91.54 | 89.66 | 91.00 | 1,168,833 | +1.86(+2.09%) |
Jan 03, 2023 | 92.59 | 92.65 | 89.03 | 89.14 | 1,451,540 | -1.50(-1.65%) |
Dec 30, 2022 | 88.70 | 90.72 | 87.88 | 90.64 | 858,992 | +0.33(+0.37%) |
Dec 29, 2022 | 88.99 | 91.24 | 88.63 | 90.31 | 977,841 | +2.52(+2.87%) |
Dec 28, 2022 | 88.62 | 89.50 | 86.99 | 87.79 | 1,237,459 | -1.74(-1.94%) |
Dec 27, 2022 | 89.83 | 90.14 | 88.62 | 89.53 | 943,846 | -0.97(-1.07%) |
Dec 23, 2022 | 90.46 | 91.32 | 88.97 | 90.50 | 667,652 | -0.57(-0.63%) |
Dec 22, 2022 | 91.15 | 91.35 | 88.21 | 91.07 | 1,527,044 | -2.10(-2.25%) |
Dec 21, 2022 | 91.50 | 93.67 | 91.42 | 93.17 | 1,155,152 | +2.34(+2.58%) |
Dec 20, 2022 | 91.45 | 93.02 | 90.69 | 90.83 | 1,386,116 | -2.19(-2.35%) |
Dec 19, 2022 | 94.89 | 95.01 | 91.83 | 93.02 | 1,052,022 | -1.57(-1.66%) |
Dec 16, 2022 | 96.16 | 96.68 | 93.31 | 94.59 | 3,711,935 | -2.26(-2.33%) |
Dec 15, 2022 | 99.09 | 99.45 | 96.46 | 96.85 | 1,413,956 | -4.09(-4.05%) |
Dec 14, 2022 | 101.23 | 102.97 | 99.58 | 100.94 | 1,093,237 | -1.26(-1.23%) |
Dec 13, 2022 | 103.20 | 104.44 | 101.48 | 102.20 | 1,666,763 | +3.00(+3.02%) |
Dec 12, 2022 | 97.60 | 99.22 | 96.94 | 99.20 | 677,391 | +1.60(+1.64%) |
Dec 09, 2022 | 97.70 | 99.24 | 97.09 | 97.60 | 1,032,010 | -1.18(-1.19%) |
Dec 08, 2022 | 96.16 | 99.18 | 95.52 | 98.78 | 1,001,121 | +3.36(+3.52%) |
Dec 07, 2022 | 94.21 | 96.24 | 93.83 | 95.42 | 702,277 | -0.28(-0.29%) |
Dec 06, 2022 | 97.56 | 97.68 | 94.78 | 95.70 | 1,024,041 | -1.86(-1.91%) |
Dec 05, 2022 | 96.48 | 98.72 | 96.30 | 97.56 | 878,772 | +0.37(+0.38%) |
Dec 02, 2022 | 95.08 | 97.28 | 94.72 | 97.19 | 690,083 | -0.06(-0.06%) |