Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 103.30 | 104.23 | 100.62 | 102.91 | 237,402 | +0.76(+0.74%) |
Sep 28, 2023 | 99.47 | 103.80 | 99.47 | 102.15 | 309,108 | +2.26(+2.27%) |
Sep 27, 2023 | 99.47 | 100.72 | 98.49 | 99.89 | 266,697 | +1.40(+1.42%) |
Sep 26, 2023 | 99.93 | 99.94 | 97.74 | 98.49 | 136,403 | -1.82(-1.81%) |
Sep 25, 2023 | 98.83 | 100.75 | 99.97 | 100.31 | 112,383 | +0.89(+0.89%) |
Sep 22, 2023 | 100.42 | 101.35 | 99.12 | 99.42 | 157,687 | -0.64(-0.64%) |
Sep 21, 2023 | 99.67 | 101.79 | 99.16 | 100.06 | 248,197 | -0.57(-0.57%) |
Sep 20, 2023 | 102.28 | 102.74 | 100.23 | 100.63 | 122,386 | -0.95(-0.93%) |
Sep 19, 2023 | 103.13 | 104.31 | 101.52 | 101.57 | 148,356 | -1.65(-1.59%) |
Sep 18, 2023 | 103.69 | 104.85 | 102.63 | 103.22 | 305,585 | -1.15(-1.10%) |
Sep 15, 2023 | 105.67 | 105.67 | 102.85 | 104.37 | 658,810 | -2.09(-1.96%) |
Sep 14, 2023 | 104.95 | 106.79 | 103.54 | 106.45 | 364,778 | +2.32(+2.22%) |
Sep 13, 2023 | 102.52 | 107.28 | 102.51 | 104.14 | 240,176 | +0.88(+0.85%) |
Sep 12, 2023 | 103.94 | 105.69 | 102.70 | 103.26 | 267,270 | -0.76(-0.73%) |
Sep 11, 2023 | 105.64 | 105.98 | 103.66 | 104.02 | 383,251 | +0.12(+0.12%) |
Sep 08, 2023 | 106.23 | 107.49 | 102.71 | 103.90 | 1,909,496 | -1.63(-1.54%) |
Sep 07, 2023 | 109.80 | 109.80 | 104.50 | 105.53 | 599,305 | -8.58(-7.52%) |
Sep 06, 2023 | 113.93 | 116.84 | 113.03 | 114.11 | 101,352 | +0.09(+0.08%) |
Sep 05, 2023 | 116.77 | 117.95 | 112.05 | 114.02 | 173,465 | -3.89(-3.30%) |
Sep 01, 2023 | 118.24 | 119.44 | 117.34 | 117.91 | 115,446 | +0.08(+0.07%) |
Aug 31, 2023 | 117.83 | 119.29 | 117.71 | 117.83 | 185,926 | -0.06(-0.05%) |
Aug 30, 2023 | 116.56 | 119.06 | 116.55 | 117.89 | 87,795 | +0.65(+0.55%) |
Aug 29, 2023 | 113.47 | 117.80 | 112.05 | 117.24 | 122,542 | +3.53(+3.11%) |
Aug 28, 2023 | 112.40 | 114.88 | 112.40 | 113.71 | 113,542 | +1.42(+1.26%) |
Aug 25, 2023 | 112.53 | 113.42 | 110.32 | 112.29 | 106,942 | +0.14(+0.12%) |
Aug 24, 2023 | 116.06 | 116.06 | 111.90 | 112.15 | 136,217 | -2.94(-2.56%) |
Aug 23, 2023 | 113.30 | 116.03 | 112.42 | 115.10 | 96,611 | +1.89(+1.67%) |
Aug 22, 2023 | 114.13 | 114.33 | 112.32 | 113.21 | 112,450 | +0.38(+0.34%) |
Aug 21, 2023 | 111.26 | 113.53 | 110.34 | 112.83 | 138,573 | +1.68(+1.51%) |
Aug 18, 2023 | 108.10 | 112.11 | 106.27 | 111.15 | 144,850 | +1.60(+1.46%) |
Aug 17, 2023 | 112.12 | 115.63 | 109.48 | 109.56 | 107,210 | -1.86(-1.67%) |
Aug 16, 2023 | 112.61 | 114.67 | 109.50 | 111.42 | 195,800 | -1.22(-1.08%) |
Aug 15, 2023 | 112.24 | 112.83 | 111.59 | 112.64 | 136,013 | -0.16(-0.14%) |
Aug 14, 2023 | 111.18 | 113.04 | 110.22 | 112.80 | 119,095 | +1.27(+1.14%) |
Aug 11, 2023 | 112.58 | 113.40 | 111.32 | 111.53 | 191,367 | -1.82(-1.61%) |
Aug 10, 2023 | 113.96 | 116.10 | 112.72 | 113.36 | 101,434 | -0.14(-0.12%) |
Aug 09, 2023 | 114.04 | 114.30 | 112.46 | 113.50 | 97,123 | -1.20(-1.04%) |
Aug 08, 2023 | 114.66 | 115.37 | 113.05 | 114.69 | 159,309 | -0.74(-0.64%) |
Aug 07, 2023 | 114.14 | 116.29 | 113.32 | 115.43 | 217,104 | +2.86(+2.54%) |
Aug 04, 2023 | 118.59 | 119.30 | 111.26 | 112.57 | 345,078 | -9.68(-7.92%) |
Aug 03, 2023 | 122.10 | 124.37 | 120.69 | 122.25 | 329,525 | -0.57(-0.46%) |
Aug 02, 2023 | 123.64 | 124.94 | 122.28 | 122.82 | 390,366 | -2.84(-2.26%) |
Aug 01, 2023 | 123.10 | 126.01 | 122.64 | 125.66 | 236,790 | +0.85(+0.68%) |
Jul 31, 2023 | 120.93 | 125.03 | 120.93 | 124.81 | 336,367 | +4.01(+3.32%) |
Jul 28, 2023 | 121.49 | 122.41 | 119.82 | 120.80 | 152,575 | +0.94(+0.78%) |
Jul 27, 2023 | 118.47 | 121.86 | 116.70 | 119.87 | 332,271 | +3.29(+2.82%) |
Jul 26, 2023 | 116.79 | 117.48 | 115.75 | 116.58 | 158,198 | -0.66(-0.56%) |
Jul 25, 2023 | 115.72 | 117.96 | 115.72 | 117.23 | 167,136 | +1.29(+1.11%) |
Jul 24, 2023 | 116.33 | 117.64 | 115.31 | 115.95 | 91,901 | -0.59(-0.50%) |
Jul 21, 2023 | 117.17 | 118.43 | 115.78 | 116.54 | 231,965 | +0.46(+0.40%) |
Jul 20, 2023 | 118.08 | 118.57 | 114.70 | 116.08 | 219,995 | -3.19(-2.68%) |
Jul 19, 2023 | 121.32 | 121.74 | 117.69 | 119.27 | 181,765 | -2.49(-2.05%) |
Jul 18, 2023 | 119.81 | 121.95 | 118.94 | 121.76 | 170,283 | +1.81(+1.51%) |
Jul 17, 2023 | 116.62 | 120.66 | 116.49 | 119.95 | 239,913 | +3.70(+3.18%) |
Jul 14, 2023 | 117.75 | 117.88 | 115.37 | 116.25 | 172,595 | -1.42(-1.20%) |
Jul 13, 2023 | 114.93 | 117.84 | 114.35 | 117.66 | 279,550 | +3.61(+3.17%) |
Jul 12, 2023 | 111.90 | 114.35 | 110.82 | 114.05 | 301,885 | +4.16(+3.78%) |
Jul 11, 2023 | 109.75 | 111.01 | 107.45 | 109.90 | 165,218 | +0.44(+0.40%) |
Jul 10, 2023 | 107.41 | 109.58 | 107.41 | 109.46 | 138,635 | +1.86(+1.73%) |
Jul 07, 2023 | 107.80 | 109.37 | 107.55 | 107.59 | 167,031 | +0.35(+0.33%) |
Jul 06, 2023 | 106.67 | 107.88 | 102.58 | 107.24 | 120,434 | -1.13(-1.04%) |
Jul 05, 2023 | 109.93 | 110.19 | 108.29 | 108.37 | 134,432 | -2.67(-2.41%) |
Jul 03, 2023 | 110.77 | 111.54 | 109.37 | 111.04 | 61,988 | -0.08(-0.07%) |
Jun 30, 2023 | 110.78 | 112.56 | 110.78 | 111.12 | 125,272 | +0.91(+0.82%) |
Jun 29, 2023 | 109.47 | 110.25 | 108.15 | 110.22 | 140,448 | +1.53(+1.41%) |
Jun 28, 2023 | 107.46 | 109.10 | 106.98 | 108.68 | 125,780 | +0.43(+0.40%) |
Jun 27, 2023 | 105.48 | 108.56 | 104.71 | 108.25 | 124,697 | +3.32(+3.16%) |
Jun 26, 2023 | 104.95 | 106.74 | 104.80 | 104.93 | 164,778 | +0.14(+0.13%) |
Jun 23, 2023 | 105.41 | 106.46 | 103.89 | 104.79 | 338,417 | -0.62(-0.59%) |
Jun 22, 2023 | 105.50 | 106.49 | 104.43 | 105.41 | 206,039 | -0.63(-0.59%) |
Jun 21, 2023 | 106.61 | 107.52 | 105.39 | 106.04 | 138,424 | -1.47(-1.36%) |
Jun 20, 2023 | 107.18 | 108.49 | 106.81 | 107.50 | 172,873 | +0.23(+0.21%) |
Jun 16, 2023 | 107.51 | 107.54 | 105.27 | 107.27 | 677,467 | +0.59(+0.55%) |
Jun 15, 2023 | 106.63 | 107.51 | 105.13 | 106.69 | 199,677 | -0.36(-0.34%) |
Jun 14, 2023 | 106.07 | 108.90 | 106.07 | 107.05 | 232,358 | -1.39(-1.28%) |
Jun 13, 2023 | 107.42 | 108.67 | 106.43 | 108.43 | 129,657 | +1.54(+1.44%) |
Jun 12, 2023 | 104.67 | 107.86 | 103.80 | 106.89 | 155,035 | +2.15(+2.06%) |
Jun 09, 2023 | 106.47 | 106.47 | 103.89 | 104.74 | 136,466 | -1.04(-0.98%) |
Jun 08, 2023 | 106.12 | 106.32 | 104.28 | 105.78 | 188,328 | -0.76(-0.71%) |
Jun 07, 2023 | 100.88 | 106.56 | 100.88 | 106.54 | 414,954 | +6.30(+6.29%) |
Jun 06, 2023 | 96.00 | 100.50 | 95.40 | 100.23 | 203,777 | +3.65(+3.78%) |
Jun 05, 2023 | 98.03 | 98.22 | 94.19 | 96.59 | 193,612 | -2.46(-2.49%) |
Jun 02, 2023 | 97.79 | 99.28 | 96.65 | 99.05 | 166,814 | +1.72(+1.77%) |
Jun 01, 2023 | 97.69 | 98.00 | 94.43 | 97.32 | 233,143 | -0.54(-0.55%) |
May 31, 2023 | 97.78 | 98.57 | 96.05 | 97.86 | 566,213 | -1.00(-1.01%) |
May 30, 2023 | 101.33 | 101.85 | 98.18 | 98.86 | 246,912 | -1.50(-1.49%) |
May 26, 2023 | 97.71 | 101.51 | 96.81 | 100.36 | 354,869 | +2.70(+2.77%) |
May 25, 2023 | 94.31 | 97.78 | 93.71 | 97.65 | 211,006 | +5.12(+5.53%) |
May 24, 2023 | 92.09 | 92.70 | 91.28 | 92.54 | 202,955 | -0.48(-0.51%) |
May 23, 2023 | 92.74 | 94.08 | 92.31 | 93.02 | 160,111 | -0.18(-0.19%) |
May 22, 2023 | 92.19 | 93.23 | 91.45 | 93.20 | 116,782 | +0.70(+0.75%) |
May 19, 2023 | 93.21 | 93.21 | 91.73 | 92.50 | 156,112 | +0.51(+0.55%) |
May 18, 2023 | 90.46 | 92.63 | 90.04 | 91.99 | 100,045 | +1.74(+1.93%) |
May 17, 2023 | 87.95 | 90.63 | 87.73 | 90.25 | 132,187 | +2.89(+3.31%) |
May 16, 2023 | 86.12 | 87.62 | 85.70 | 87.36 | 127,765 | +0.47(+0.54%) |
May 15, 2023 | 85.29 | 87.33 | 85.22 | 86.89 | 153,479 | +1.83(+2.15%) |
May 12, 2023 | 85.21 | 85.65 | 84.50 | 85.06 | 80,832 | -0.15(-0.18%) |
May 11, 2023 | 84.94 | 85.36 | 83.91 | 85.21 | 136,184 | -0.25(-0.29%) |
May 10, 2023 | 85.70 | 85.92 | 84.48 | 85.46 | 109,849 | +0.87(+1.02%) |
May 09, 2023 | 85.21 | 85.61 | 84.25 | 84.59 | 109,879 | -1.45(-1.69%) |
May 08, 2023 | 86.28 | 87.57 | 85.10 | 86.04 | 147,278 | -0.53(-0.61%) |
May 05, 2023 | 84.76 | 86.83 | 84.51 | 86.57 | 166,289 | +2.86(+3.41%) |
May 04, 2023 | 85.22 | 86.13 | 82.62 | 83.71 | 337,873 | -3.40(-3.90%) |
May 03, 2023 | 87.33 | 88.74 | 86.52 | 87.11 | 223,323 | -0.04(-0.05%) |
May 02, 2023 | 86.64 | 87.70 | 86.14 | 87.15 | 202,036 | +0.02(+0.02%) |
May 01, 2023 | 86.20 | 87.37 | 86.20 | 87.13 | 140,496 | +0.98(+1.13%) |
Apr 28, 2023 | 84.83 | 86.16 | 84.77 | 86.15 | 191,741 | +1.44(+1.70%) |
Apr 27, 2023 | 83.86 | 85.00 | 82.69 | 84.71 | 159,780 | +1.08(+1.29%) |
Apr 26, 2023 | 84.81 | 84.81 | 83.17 | 83.63 | 157,300 | -0.90(-1.06%) |
Apr 25, 2023 | 85.58 | 86.39 | 84.53 | 84.53 | 164,926 | -1.63(-1.90%) |
Apr 24, 2023 | 87.44 | 88.53 | 86.03 | 86.16 | 134,178 | -1.30(-1.49%) |
Apr 21, 2023 | 88.39 | 88.43 | 87.12 | 87.47 | 318,427 | -1.14(-1.28%) |
Apr 20, 2023 | 87.38 | 89.08 | 86.91 | 88.60 | 200,361 | +0.50(+0.57%) |
Apr 19, 2023 | 89.08 | 89.21 | 87.85 | 88.10 | 154,888 | -2.07(-2.30%) |
Apr 18, 2023 | 91.46 | 91.93 | 89.26 | 90.18 | 192,654 | -0.69(-0.76%) |
Apr 17, 2023 | 90.41 | 91.36 | 89.22 | 90.86 | 123,706 | +0.08(+0.09%) |
Apr 14, 2023 | 90.89 | 92.43 | 89.61 | 90.78 | 76,957 | -0.65(-0.71%) |
Apr 13, 2023 | 92.07 | 92.07 | 90.38 | 91.43 | 76,492 | -0.17(-0.18%) |
Apr 12, 2023 | 93.00 | 93.13 | 90.96 | 91.60 | 121,641 | -0.62(-0.67%) |
Apr 11, 2023 | 91.91 | 93.38 | 91.20 | 92.22 | 166,094 | +0.95(+1.04%) |
Apr 10, 2023 | 89.03 | 91.46 | 89.03 | 91.27 | 223,032 | +1.50(+1.68%) |
Apr 06, 2023 | 90.42 | 91.06 | 89.20 | 89.77 | 141,748 | -1.06(-1.16%) |
Apr 05, 2023 | 92.53 | 93.77 | 90.40 | 90.82 | 141,564 | -2.25(-2.42%) |
Apr 04, 2023 | 96.01 | 96.01 | 91.67 | 93.07 | 192,188 | -2.71(-2.83%) |
Apr 03, 2023 | 97.37 | 97.37 | 94.71 | 95.78 | 142,176 | -1.82(-1.87%) |
Mar 31, 2023 | 96.12 | 98.34 | 96.12 | 97.61 | 275,880 | +1.41(+1.47%) |
Mar 30, 2023 | 96.51 | 96.93 | 95.52 | 96.19 | 110,573 | +0.60(+0.63%) |
Mar 29, 2023 | 94.24 | 96.25 | 94.15 | 95.59 | 128,105 | +2.52(+2.71%) |
Mar 28, 2023 | 93.18 | 93.55 | 91.58 | 93.07 | 195,391 | -0.73(-0.78%) |
Mar 27, 2023 | 97.11 | 97.92 | 93.49 | 93.80 | 203,573 | -2.77(-2.87%) |
Mar 24, 2023 | 95.40 | 97.00 | 93.57 | 96.57 | 281,218 | -0.09(-0.09%) |
Mar 23, 2023 | 96.86 | 98.84 | 95.47 | 96.66 | 177,647 | +0.87(+0.90%) |
Mar 22, 2023 | 96.62 | 98.22 | 95.47 | 95.79 | 221,431 | -0.98(-1.01%) |
Mar 21, 2023 | 96.38 | 98.60 | 95.25 | 96.77 | 148,289 | +1.38(+1.45%) |
Mar 20, 2023 | 94.09 | 96.10 | 93.97 | 95.39 | 138,925 | +1.95(+2.09%) |
Mar 17, 2023 | 95.62 | 95.86 | 92.30 | 93.43 | 575,404 | -2.54(-2.65%) |
Mar 16, 2023 | 92.89 | 97.57 | 91.66 | 95.97 | 205,260 | +1.88(+2.00%) |
Mar 15, 2023 | 94.45 | 94.94 | 91.30 | 94.09 | 300,331 | -2.71(-2.80%) |
Mar 14, 2023 | 94.19 | 96.93 | 92.67 | 96.80 | 223,739 | +5.15(+5.62%) |
Mar 13, 2023 | 90.87 | 93.82 | 88.88 | 91.65 | 235,543 | -0.60(-0.65%) |
Mar 10, 2023 | 93.98 | 94.24 | 91.04 | 92.25 | 284,460 | -1.98(-2.10%) |
Mar 09, 2023 | 95.08 | 96.52 | 93.97 | 94.23 | 216,082 | -0.69(-0.72%) |
Mar 08, 2023 | 93.23 | 95.10 | 93.15 | 94.92 | 138,211 | +2.28(+2.46%) |
Mar 07, 2023 | 93.28 | 93.90 | 92.06 | 92.64 | 270,379 | -0.68(-0.73%) |
Mar 06, 2023 | 94.35 | 94.90 | 92.19 | 93.31 | 239,714 | -0.89(-0.94%) |
Mar 03, 2023 | 94.63 | 94.98 | 93.07 | 94.20 | 87,156 | +0.21(+0.22%) |
Mar 02, 2023 | 92.13 | 94.25 | 90.81 | 93.99 | 215,884 | +0.90(+0.96%) |
Mar 01, 2023 | 93.06 | 94.59 | 92.80 | 93.09 | 120,654 | +0.39(+0.42%) |
Feb 28, 2023 | 92.65 | 94.38 | 92.63 | 92.71 | 136,893 | -0.06(-0.06%) |
Feb 27, 2023 | 92.61 | 93.82 | 92.44 | 92.77 | 173,286 | +1.27(+1.39%) |
Feb 24, 2023 | 91.12 | 93.18 | 90.78 | 91.49 | 96,234 | -1.22(-1.31%) |
Feb 23, 2023 | 93.25 | 94.19 | 90.62 | 92.71 | 101,988 | +0.63(+0.68%) |
Feb 22, 2023 | 92.53 | 94.14 | 91.11 | 92.08 | 133,956 | -0.31(-0.33%) |
Feb 21, 2023 | 95.07 | 95.38 | 92.14 | 92.39 | 141,744 | -4.36(-4.51%) |
Feb 17, 2023 | 96.90 | 96.90 | 94.97 | 96.75 | 176,648 | -0.11(-0.11%) |
Feb 16, 2023 | 96.01 | 98.07 | 95.90 | 96.86 | 139,539 | -1.03(-1.05%) |
Feb 15, 2023 | 95.00 | 97.89 | 94.73 | 97.89 | 143,676 | +2.44(+2.55%) |
Feb 14, 2023 | 94.42 | 96.24 | 93.84 | 95.45 | 93,995 | +0.33(+0.35%) |
Feb 13, 2023 | 93.67 | 95.51 | 93.16 | 95.12 | 125,101 | +2.03(+2.18%) |
Feb 10, 2023 | 92.34 | 96.88 | 91.50 | 93.09 | 173,590 | +0.46(+0.49%) |
Feb 09, 2023 | 98.18 | 98.96 | 91.72 | 92.63 | 344,303 | -4.13(-4.27%) |
Feb 08, 2023 | 95.62 | 97.56 | 95.62 | 96.76 | 305,955 | -0.41(-0.42%) |
Feb 07, 2023 | 94.97 | 97.35 | 94.20 | 97.17 | 188,115 | +1.86(+1.95%) |
Feb 06, 2023 | 97.28 | 97.42 | 95.19 | 95.31 | 294,956 | -3.35(-3.40%) |
Feb 03, 2023 | 97.79 | 100.15 | 97.75 | 98.66 | 231,542 | -0.28(-0.28%) |
Feb 02, 2023 | 98.19 | 100.49 | 97.78 | 98.94 | 380,902 | +1.32(+1.36%) |
Feb 01, 2023 | 92.65 | 99.04 | 92.65 | 97.62 | 283,007 | +5.34(+5.79%) |
Jan 31, 2023 | 89.44 | 92.38 | 89.44 | 92.27 | 190,019 | +2.54(+2.83%) |
Jan 30, 2023 | 91.95 | 92.04 | 89.37 | 89.74 | 186,968 | -3.23(-3.48%) |
Jan 27, 2023 | 93.05 | 94.28 | 92.43 | 92.97 | 120,908 | -1.81(-1.91%) |
Jan 26, 2023 | 95.20 | 95.76 | 91.86 | 94.78 | 157,346 | +0.38(+0.40%) |
Jan 25, 2023 | 94.04 | 95.68 | 93.03 | 94.40 | 146,870 | -0.36(-0.38%) |
Jan 24, 2023 | 94.85 | 95.19 | 93.77 | 94.76 | 80,967 | -0.51(-0.53%) |
Jan 23, 2023 | 92.49 | 95.84 | 92.41 | 95.27 | 172,977 | +3.82(+4.18%) |
Jan 20, 2023 | 90.71 | 91.71 | 89.56 | 91.45 | 107,732 | +2.06(+2.30%) |
Jan 19, 2023 | 91.52 | 91.52 | 88.31 | 89.39 | 143,222 | -2.89(-3.13%) |
Jan 18, 2023 | 92.92 | 95.31 | 92.16 | 92.27 | 132,998 | +0.33(+0.36%) |
Jan 17, 2023 | 92.72 | 93.23 | 91.39 | 91.95 | 83,896 | -0.59(-0.63%) |
Jan 13, 2023 | 92.41 | 93.36 | 92.25 | 92.53 | 163,278 | -1.00(-1.06%) |
Jan 12, 2023 | 92.49 | 93.53 | 90.63 | 93.53 | 162,932 | +1.68(+1.83%) |
Jan 11, 2023 | 91.69 | 92.73 | 89.59 | 91.85 | 199,746 | -0.38(-0.41%) |
Jan 10, 2023 | 91.97 | 93.03 | 90.75 | 92.22 | 207,291 | +0.42(+0.46%) |
Jan 09, 2023 | 91.86 | 93.51 | 91.06 | 91.81 | 197,659 | +1.01(+1.12%) |
Jan 06, 2023 | 86.96 | 90.82 | 86.40 | 90.79 | 160,425 | +5.13(+5.99%) |
Jan 05, 2023 | 86.20 | 86.93 | 83.98 | 85.66 | 125,598 | -0.55(-0.63%) |
Jan 04, 2023 | 86.01 | 87.10 | 85.41 | 86.20 | 130,597 | +1.09(+1.29%) |
Jan 03, 2023 | 86.25 | 86.97 | 84.30 | 85.11 | 181,769 | -0.24(-0.28%) |
Dec 30, 2022 | 84.44 | 85.68 | 83.90 | 85.35 | 105,996 | +0.05(+0.06%) |
Dec 29, 2022 | 83.55 | 85.50 | 83.37 | 85.30 | 134,128 | +2.97(+3.60%) |
Dec 28, 2022 | 83.53 | 83.90 | 81.61 | 82.33 | 120,487 | -1.21(-1.45%) |
Dec 27, 2022 | 83.52 | 83.87 | 81.98 | 83.55 | 106,934 | +0.25(+0.30%) |
Dec 23, 2022 | 83.05 | 83.87 | 81.67 | 83.30 | 149,416 | +0.44(+0.53%) |
Dec 22, 2022 | 85.16 | 85.16 | 81.40 | 82.86 | 195,799 | -3.57(-4.13%) |
Dec 21, 2022 | 85.95 | 87.34 | 85.32 | 86.43 | 186,299 | +1.23(+1.45%) |
Dec 20, 2022 | 84.47 | 86.34 | 84.43 | 85.20 | 213,364 | +0.81(+0.96%) |
Dec 19, 2022 | 88.58 | 88.58 | 84.12 | 84.39 | 208,032 | -4.00(-4.53%) |
Dec 16, 2022 | 87.90 | 89.70 | 87.12 | 88.39 | 460,823 | -0.92(-1.02%) |
Dec 15, 2022 | 91.77 | 92.03 | 87.75 | 89.31 | 277,407 | -4.13(-4.42%) |
Dec 14, 2022 | 93.79 | 95.66 | 92.72 | 93.44 | 148,942 | -0.94(-0.99%) |
Dec 13, 2022 | 94.76 | 96.83 | 93.29 | 94.37 | 212,632 | +2.84(+3.10%) |
Dec 12, 2022 | 90.73 | 92.65 | 89.79 | 91.54 | 228,724 | +1.28(+1.42%) |
Dec 09, 2022 | 90.58 | 91.65 | 89.95 | 90.25 | 117,907 | -0.79(-0.86%) |
Dec 08, 2022 | 90.08 | 91.29 | 89.05 | 91.04 | 126,029 | +1.60(+1.79%) |
Dec 07, 2022 | 88.88 | 90.35 | 87.72 | 89.44 | 111,581 | +0.38(+0.42%) |
Dec 06, 2022 | 89.74 | 90.29 | 87.80 | 89.06 | 141,283 | -1.08(-1.20%) |
Dec 05, 2022 | 91.87 | 91.87 | 88.68 | 90.14 | 219,324 | -2.06(-2.23%) |
Dec 02, 2022 | 90.83 | 93.11 | 90.32 | 92.20 | 141,840 | -0.46(-0.49%) |
Dec 01, 2022 | 92.36 | 93.03 | 90.10 | 92.66 | 161,768 | +0.49(+0.53%) |
Nov 30, 2022 | 88.60 | 92.32 | 86.68 | 92.17 | 229,021 | +4.19(+4.76%) |
Nov 29, 2022 | 88.24 | 89.31 | 87.99 | 87.99 | 96,357 | -0.26(-0.29%) |
Nov 28, 2022 | 89.65 | 89.75 | 87.68 | 88.24 | 175,178 | -2.24(-2.47%) |
Nov 25, 2022 | 91.56 | 91.99 | 90.45 | 90.48 | 60,596 | -1.07(-1.17%) |
Nov 23, 2022 | 90.54 | 91.65 | 90.54 | 91.56 | 114,120 | +1.10(+1.22%) |
Nov 22, 2022 | 89.65 | 90.79 | 88.28 | 90.45 | 131,564 | +1.41(+1.59%) |
Nov 21, 2022 | 88.31 | 89.33 | 87.59 | 89.04 | 119,636 | +0.19(+0.21%) |
Nov 18, 2022 | 89.59 | 89.89 | 87.56 | 88.85 | 148,827 | +1.34(+1.53%) |
Nov 17, 2022 | 86.90 | 88.04 | 86.23 | 87.51 | 303,832 | -1.57(-1.76%) |
Nov 16, 2022 | 91.59 | 91.73 | 88.78 | 89.08 | 278,334 | -3.63(-3.91%) |
Nov 15, 2022 | 91.56 | 94.25 | 90.75 | 92.71 | 238,503 | +3.15(+3.52%) |
Nov 14, 2022 | 91.19 | 92.32 | 89.31 | 89.56 | 156,074 | -2.27(-2.47%) |
Nov 11, 2022 | 87.52 | 92.75 | 85.95 | 91.82 | 397,263 | +4.88(+5.61%) |
Nov 10, 2022 | 86.32 | 87.55 | 84.33 | 86.94 | 205,234 | +5.48(+6.72%) |
Nov 09, 2022 | 81.18 | 82.60 | 80.73 | 81.47 | 109,453 | -0.77(-0.93%) |
Nov 08, 2022 | 82.79 | 84.13 | 80.96 | 82.23 | 158,457 | +0.53(+0.64%) |
Nov 07, 2022 | 83.03 | 83.04 | 80.11 | 81.70 | 210,530 | -0.79(-0.95%) |
Nov 04, 2022 | 82.79 | 83.89 | 81.16 | 82.49 | 252,223 | +2.54(+3.18%) |
Nov 03, 2022 | 79.19 | 81.48 | 78.76 | 79.94 | 298,373 | +0.18(+0.22%) |
Nov 02, 2022 | 79.51 | 85.90 | 78.65 | 79.77 | 725,656 | +0.48(+0.60%) |
Nov 01, 2022 | 79.43 | 79.61 | 77.92 | 79.29 | 203,596 | +1.12(+1.44%) |
Oct 31, 2022 | 78.16 | 79.07 | 76.52 | 78.17 | 225,271 | -0.37(-0.47%) |
Oct 28, 2022 | 76.60 | 78.81 | 76.02 | 78.53 | 251,147 | +2.49(+3.28%) |
Oct 27, 2022 | 76.59 | 77.55 | 75.49 | 76.04 | 125,335 | +0.49(+0.64%) |
Oct 26, 2022 | 75.36 | 77.86 | 74.18 | 75.55 | 200,691 | +0.13(+0.17%) |
Oct 25, 2022 | 73.92 | 76.37 | 73.92 | 75.42 | 225,050 | +1.69(+2.29%) |
Oct 24, 2022 | 74.52 | 74.62 | 72.53 | 73.73 | 231,846 | -0.47(-0.63%) |
Oct 21, 2022 | 70.91 | 74.92 | 70.29 | 74.20 | 250,437 | +3.76(+5.33%) |
Oct 20, 2022 | 71.43 | 72.74 | 69.94 | 70.44 | 240,407 | -0.38(-0.53%) |
Oct 19, 2022 | 70.91 | 70.96 | 68.98 | 70.82 | 161,020 | -0.42(-0.59%) |
Oct 18, 2022 | 72.53 | 72.82 | 70.56 | 71.24 | 188,745 | +0.48(+0.67%) |
Oct 17, 2022 | 71.84 | 72.50 | 70.35 | 70.76 | 192,680 | +0.47(+0.66%) |
Oct 14, 2022 | 74.05 | 74.47 | 69.88 | 70.29 | 130,050 | -3.11(-4.24%) |
Oct 13, 2022 | 69.07 | 73.63 | 67.58 | 73.41 | 325,528 | +2.13(+2.98%) |
Oct 12, 2022 | 73.07 | 73.07 | 70.72 | 71.28 | 147,726 | -1.76(-2.41%) |
Oct 11, 2022 | 74.42 | 75.21 | 71.83 | 73.04 | 297,124 | -2.02(-2.69%) |
Oct 10, 2022 | 78.16 | 78.16 | 74.00 | 75.06 | 187,735 | -2.54(-3.28%) |
Oct 07, 2022 | 81.29 | 81.51 | 77.16 | 77.60 | 199,657 | -5.04(-6.10%) |
Oct 06, 2022 | 83.27 | 83.99 | 82.38 | 82.64 | 178,413 | -0.64(-0.76%) |
Oct 05, 2022 | 82.14 | 83.45 | 81.16 | 83.27 | 192,136 | -0.22(-0.26%) |
Oct 04, 2022 | 83.38 | 84.19 | 82.18 | 83.49 | 164,822 | +2.41(+2.97%) |