Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 88.51 | 88.83 | 87.77 | 88.52 | 3,912,641 | +0.17(+0.19%) |
Nov 29, 2023 | 89.22 | 89.74 | 88.04 | 88.35 | 2,213,691 | -0.84(-0.95%) |
Nov 28, 2023 | 89.07 | 89.94 | 88.70 | 89.19 | 1,426,391 | +0.13(+0.14%) |
Nov 27, 2023 | 89.40 | 89.58 | 88.59 | 89.07 | 1,734,036 | -0.28(-0.32%) |
Nov 24, 2023 | 89.07 | 89.39 | 88.47 | 89.35 | 513,903 | +0.43(+0.49%) |
Nov 22, 2023 | 89.19 | 89.28 | 88.39 | 88.92 | 1,712,418 | +0.03(+0.03%) |
Nov 21, 2023 | 89.42 | 89.54 | 88.56 | 88.89 | 1,071,168 | -0.44(-0.49%) |
Nov 20, 2023 | 89.39 | 89.64 | 88.32 | 89.33 | 1,587,759 | -0.41(-0.46%) |
Nov 17, 2023 | 90.00 | 90.19 | 89.21 | 89.74 | 1,724,511 | +0.23(+0.25%) |
Nov 16, 2023 | 89.77 | 90.43 | 89.24 | 89.52 | 2,048,704 | +0.57(+0.64%) |
Nov 15, 2023 | 88.53 | 89.88 | 88.53 | 88.95 | 2,954,638 | +0.05(+0.06%) |
Nov 14, 2023 | 87.69 | 88.94 | 87.14 | 88.90 | 1,917,795 | +2.89(+3.36%) |
Nov 13, 2023 | 86.87 | 87.14 | 85.64 | 86.01 | 2,390,380 | -0.95(-1.10%) |
Nov 10, 2023 | 87.31 | 87.48 | 86.53 | 86.96 | 2,565,787 | +0.10(+0.11%) |
Nov 09, 2023 | 86.56 | 87.49 | 86.32 | 86.87 | 3,864,800 | +0.55(+0.64%) |
Nov 08, 2023 | 86.70 | 86.91 | 85.61 | 86.31 | 2,897,476 | -0.78(-0.89%) |
Nov 07, 2023 | 88.14 | 88.17 | 86.99 | 87.09 | 2,281,430 | -1.03(-1.17%) |
Nov 06, 2023 | 88.41 | 88.62 | 87.47 | 88.12 | 2,987,448 | +0.46(+0.52%) |
Nov 03, 2023 | 89.35 | 90.78 | 87.59 | 87.66 | 2,612,879 | -0.09(-0.10%) |
Nov 02, 2023 | 86.63 | 88.28 | 86.46 | 87.75 | 1,903,851 | +0.97(+1.12%) |
Nov 01, 2023 | 85.78 | 87.43 | 84.80 | 86.78 | 2,282,582 | +1.33(+1.56%) |
Oct 31, 2023 | 85.64 | 85.92 | 84.64 | 85.45 | 2,548,391 | +0.30(+0.35%) |
Oct 30, 2023 | 85.43 | 86.05 | 84.47 | 85.14 | 1,407,952 | +0.01(+0.01%) |
Oct 27, 2023 | 86.36 | 86.91 | 84.85 | 85.13 | 1,282,355 | -1.78(-2.05%) |
Oct 26, 2023 | 86.30 | 87.69 | 86.12 | 86.92 | 1,936,357 | +0.96(+1.12%) |
Oct 25, 2023 | 85.25 | 86.25 | 85.03 | 85.95 | 1,515,488 | +0.33(+0.39%) |
Oct 24, 2023 | 84.94 | 85.90 | 84.78 | 85.62 | 1,735,984 | +1.34(+1.59%) |
Oct 23, 2023 | 84.04 | 85.55 | 83.58 | 84.28 | 2,189,228 | -0.46(-0.54%) |
Oct 20, 2023 | 85.34 | 86.33 | 84.17 | 84.74 | 10,454,693 | -0.59(-0.70%) |
Oct 19, 2023 | 85.77 | 86.47 | 85.09 | 85.33 | 2,004,375 | -0.59(-0.69%) |
Oct 18, 2023 | 86.47 | 86.78 | 85.49 | 85.92 | 2,712,154 | -0.60(-0.70%) |
Oct 17, 2023 | 86.04 | 87.10 | 85.75 | 86.53 | 3,024,571 | +0.23(+0.27%) |
Oct 16, 2023 | 82.88 | 86.55 | 82.88 | 86.29 | 4,105,141 | +0.62(+0.73%) |
Oct 13, 2023 | 85.83 | 86.44 | 85.11 | 85.67 | 2,012,425 | +0.63(+0.74%) |
Oct 12, 2023 | 85.73 | 86.12 | 84.06 | 85.04 | 1,965,784 | -1.05(-1.22%) |
Oct 11, 2023 | 86.06 | 86.32 | 84.89 | 86.09 | 1,785,878 | +0.32(+0.37%) |
Oct 10, 2023 | 84.99 | 85.94 | 84.86 | 85.77 | 1,880,546 | +0.55(+0.65%) |
Oct 09, 2023 | 84.03 | 85.22 | 84.03 | 85.21 | 1,491,531 | +1.17(+1.39%) |
Oct 06, 2023 | 81.09 | 84.25 | 80.45 | 84.04 | 2,486,136 | +1.55(+1.88%) |
Oct 05, 2023 | 81.69 | 82.80 | 80.99 | 82.50 | 2,593,968 | +0.55(+0.67%) |
Oct 04, 2023 | 81.34 | 82.04 | 79.81 | 81.95 | 1,986,261 | +0.99(+1.23%) |
Oct 03, 2023 | 79.03 | 81.30 | 78.31 | 80.96 | 2,707,947 | +1.52(+1.91%) |
Oct 02, 2023 | 82.75 | 82.92 | 78.90 | 79.44 | 2,507,247 | -3.81(-4.57%) |
Sep 29, 2023 | 83.93 | 84.43 | 82.88 | 83.25 | 2,085,542 | +0.04(+0.05%) |
Sep 28, 2023 | 84.73 | 84.91 | 82.59 | 83.21 | 2,029,901 | -1.11(-1.32%) |
Sep 27, 2023 | 85.16 | 85.77 | 84.22 | 84.32 | 1,836,860 | -1.17(-1.37%) |
Sep 26, 2023 | 87.64 | 87.76 | 85.29 | 85.48 | 2,064,390 | -2.34(-2.66%) |
Sep 25, 2023 | 87.65 | 88.00 | 87.39 | 87.82 | 1,591,957 | -0.58(-0.66%) |
Sep 22, 2023 | 87.99 | 89.07 | 87.65 | 88.40 | 1,533,806 | -0.03(-0.03%) |
Sep 21, 2023 | 88.92 | 89.66 | 88.23 | 88.43 | 1,863,902 | -0.62(-0.70%) |
Sep 20, 2023 | 89.21 | 89.86 | 88.51 | 89.06 | 1,219,135 | +0.32(+0.36%) |
Sep 19, 2023 | 89.21 | 89.59 | 88.70 | 88.74 | 1,163,263 | -0.39(-0.44%) |
Sep 18, 2023 | 88.93 | 89.24 | 88.29 | 89.12 | 1,560,766 | +0.08(+0.09%) |
Sep 15, 2023 | 89.69 | 90.59 | 88.96 | 89.05 | 3,829,925 | -0.87(-0.96%) |
Sep 14, 2023 | 89.35 | 89.95 | 89.06 | 89.91 | 2,074,530 | +0.90(+1.01%) |
Sep 13, 2023 | 88.08 | 89.18 | 87.85 | 89.02 | 1,772,530 | +1.23(+1.40%) |
Sep 12, 2023 | 87.48 | 87.92 | 86.42 | 87.79 | 1,865,284 | +0.46(+0.52%) |
Sep 11, 2023 | 86.27 | 87.67 | 86.27 | 87.33 | 1,672,271 | +0.47(+0.54%) |
Sep 08, 2023 | 86.37 | 87.13 | 85.88 | 86.87 | 1,431,014 | +0.72(+0.84%) |
Sep 07, 2023 | 85.21 | 86.84 | 85.21 | 86.15 | 1,680,946 | +1.66(+1.97%) |
Sep 06, 2023 | 84.51 | 84.62 | 83.91 | 84.48 | 1,403,390 | +0.28(+0.34%) |
Sep 05, 2023 | 85.77 | 85.99 | 84.02 | 84.20 | 1,995,862 | -1.79(-2.08%) |
Sep 01, 2023 | 87.06 | 87.06 | 84.95 | 85.99 | 1,615,842 | -0.59(-0.69%) |
Aug 31, 2023 | 87.62 | 87.83 | 86.56 | 86.58 | 1,892,916 | -0.85(-0.97%) |
Aug 30, 2023 | 87.62 | 88.29 | 87.08 | 87.43 | 1,047,965 | -0.24(-0.28%) |
Aug 29, 2023 | 87.51 | 87.77 | 86.69 | 87.67 | 1,524,978 | +0.36(+0.41%) |
Aug 28, 2023 | 87.42 | 88.19 | 86.74 | 87.31 | 1,714,703 | -0.17(-0.19%) |
Aug 25, 2023 | 87.31 | 88.07 | 86.98 | 87.48 | 1,942,654 | +0.41(+0.47%) |
Aug 24, 2023 | 87.49 | 88.77 | 87.06 | 87.07 | 1,992,916 | -0.56(-0.64%) |
Aug 23, 2023 | 87.33 | 87.67 | 86.61 | 87.64 | 2,753,414 | +0.64(+0.74%) |
Aug 22, 2023 | 86.25 | 87.14 | 85.93 | 86.99 | 1,601,833 | +0.65(+0.76%) |
Aug 21, 2023 | 86.67 | 87.12 | 85.65 | 86.34 | 1,303,686 | -0.59(-0.68%) |
Aug 18, 2023 | 85.98 | 87.16 | 85.82 | 86.93 | 1,480,147 | +1.04(+1.21%) |
Aug 17, 2023 | 86.41 | 87.18 | 85.86 | 85.89 | 1,353,195 | -0.56(-0.65%) |
Aug 16, 2023 | 85.67 | 86.79 | 85.50 | 86.46 | 1,390,565 | +1.12(+1.31%) |
Aug 15, 2023 | 85.98 | 86.42 | 85.03 | 85.34 | 2,522,331 | -1.04(-1.21%) |
Aug 14, 2023 | 87.34 | 87.53 | 86.00 | 86.38 | 2,082,912 | -1.22(-1.40%) |
Aug 11, 2023 | 87.51 | 87.75 | 87.01 | 87.60 | 1,198,682 | +0.41(+0.46%) |
Aug 10, 2023 | 88.06 | 88.67 | 86.95 | 87.20 | 1,517,159 | -0.53(-0.60%) |
Aug 09, 2023 | 87.40 | 88.58 | 87.38 | 87.73 | 1,380,770 | -0.22(-0.25%) |
Aug 08, 2023 | 87.73 | 88.00 | 86.98 | 87.95 | 1,516,196 | +0.55(+0.63%) |
Aug 07, 2023 | 86.74 | 88.13 | 86.67 | 87.40 | 2,148,704 | +1.26(+1.47%) |
Aug 04, 2023 | 87.37 | 88.88 | 85.55 | 86.14 | 2,922,807 | -0.98(-1.13%) |
Aug 03, 2023 | 89.68 | 89.69 | 87.09 | 87.12 | 2,311,981 | -2.89(-3.21%) |
Aug 02, 2023 | 90.10 | 90.86 | 89.89 | 90.02 | 1,456,644 | -0.01(-0.01%) |
Aug 01, 2023 | 91.52 | 91.95 | 89.97 | 90.03 | 1,791,875 | -1.47(-1.60%) |
Jul 31, 2023 | 92.52 | 92.61 | 91.02 | 91.49 | 4,519,362 | -0.75(-0.82%) |
Jul 28, 2023 | 92.90 | 93.16 | 91.57 | 92.24 | 1,458,073 | -0.11(-0.11%) |
Jul 27, 2023 | 93.51 | 94.01 | 92.15 | 92.35 | 1,536,568 | -1.69(-1.79%) |
Jul 26, 2023 | 94.12 | 95.34 | 93.80 | 94.04 | 1,109,394 | -0.20(-0.21%) |
Jul 25, 2023 | 93.65 | 94.64 | 93.20 | 94.24 | 2,052,962 | +0.56(+0.60%) |
Jul 24, 2023 | 93.85 | 94.33 | 93.48 | 93.68 | 1,165,686 | +0.00(+0.00%) |
Jul 21, 2023 | 93.65 | 94.37 | 93.13 | 93.68 | 2,199,789 | +1.20(+1.29%) |
Jul 20, 2023 | 90.47 | 92.64 | 89.91 | 92.49 | 2,172,999 | +2.31(+2.57%) |
Jul 19, 2023 | 89.20 | 90.44 | 89.13 | 90.17 | 2,104,761 | +1.30(+1.47%) |
Jul 18, 2023 | 89.26 | 90.03 | 87.98 | 88.87 | 2,087,030 | -0.27(-0.30%) |
Jul 17, 2023 | 89.61 | 89.75 | 88.66 | 89.14 | 1,568,483 | -0.64(-0.71%) |
Jul 14, 2023 | 90.20 | 90.30 | 89.43 | 89.78 | 1,163,158 | -0.67(-0.74%) |
Jul 13, 2023 | 89.42 | 90.47 | 89.00 | 90.44 | 1,775,757 | +0.66(+0.73%) |
Jul 12, 2023 | 89.51 | 90.11 | 88.99 | 89.78 | 1,341,863 | +0.53(+0.59%) |
Jul 11, 2023 | 88.12 | 89.25 | 87.77 | 89.25 | 1,122,574 | +1.11(+1.26%) |
Jul 10, 2023 | 88.55 | 88.69 | 87.73 | 88.14 | 1,618,089 | -0.62(-0.70%) |
Jul 07, 2023 | 88.23 | 89.37 | 87.87 | 88.76 | 1,725,577 | -0.14(-0.15%) |
Jul 06, 2023 | 89.03 | 89.38 | 88.35 | 88.90 | 1,841,633 | -0.66(-0.73%) |
Jul 05, 2023 | 87.53 | 90.13 | 87.46 | 89.55 | 2,420,676 | +1.74(+1.98%) |
Jul 03, 2023 | 87.00 | 87.83 | 86.65 | 87.82 | 733,041 | +0.63(+0.72%) |
Jun 30, 2023 | 86.63 | 87.24 | 86.29 | 87.19 | 1,609,266 | +0.80(+0.93%) |
Jun 29, 2023 | 86.23 | 87.13 | 86.15 | 86.39 | 1,601,922 | -0.52(-0.60%) |
Jun 28, 2023 | 88.71 | 88.71 | 86.68 | 86.91 | 1,545,339 | -1.80(-2.03%) |
Jun 27, 2023 | 88.66 | 89.06 | 88.37 | 88.71 | 1,309,582 | +0.29(+0.33%) |
Jun 26, 2023 | 87.80 | 88.58 | 87.13 | 88.42 | 1,288,266 | +0.91(+1.04%) |
Jun 23, 2023 | 89.30 | 89.30 | 87.20 | 87.52 | 2,067,535 | -1.33(-1.50%) |
Jun 22, 2023 | 90.00 | 90.24 | 88.69 | 88.85 | 1,984,489 | -0.77(-0.86%) |
Jun 21, 2023 | 88.66 | 89.65 | 87.79 | 89.62 | 1,977,342 | +0.87(+0.98%) |
Jun 20, 2023 | 89.79 | 89.93 | 88.69 | 88.75 | 2,011,056 | -0.92(-1.02%) |
Jun 16, 2023 | 90.06 | 90.81 | 89.42 | 89.67 | 4,850,965 | -0.05(-0.05%) |
Jun 15, 2023 | 89.71 | 90.36 | 89.23 | 89.72 | 2,070,848 | +0.61(+0.68%) |
Jun 14, 2023 | 89.03 | 90.23 | 88.59 | 89.11 | 1,739,776 | +0.35(+0.39%) |
Jun 13, 2023 | 88.92 | 89.23 | 88.26 | 88.76 | 1,792,527 | -0.58(-0.65%) |
Jun 12, 2023 | 90.37 | 90.37 | 88.78 | 89.34 | 2,095,325 | -0.83(-0.92%) |
Jun 09, 2023 | 90.66 | 90.85 | 90.05 | 90.17 | 1,311,425 | -0.49(-0.54%) |
Jun 08, 2023 | 89.10 | 90.90 | 89.04 | 90.66 | 1,468,502 | +0.44(+0.49%) |
Jun 07, 2023 | 89.14 | 90.55 | 87.91 | 90.22 | 1,915,129 | +1.09(+1.22%) |
Jun 06, 2023 | 90.17 | 90.25 | 88.93 | 89.13 | 1,599,950 | -0.52(-0.58%) |
Jun 05, 2023 | 88.56 | 90.50 | 88.56 | 89.65 | 2,151,459 | +1.15(+1.30%) |
Jun 02, 2023 | 88.37 | 89.41 | 87.30 | 88.50 | 2,327,396 | -0.06(-0.07%) |
Jun 01, 2023 | 90.38 | 90.41 | 88.33 | 88.56 | 3,045,212 | -1.43(-1.59%) |
May 31, 2023 | 89.49 | 90.33 | 89.04 | 89.99 | 3,397,928 | +0.71(+0.80%) |
May 30, 2023 | 89.29 | 90.19 | 88.96 | 89.27 | 2,010,506 | -0.13(-0.14%) |
May 26, 2023 | 89.82 | 89.83 | 88.95 | 89.40 | 2,292,115 | -0.51(-0.57%) |
May 25, 2023 | 89.97 | 90.49 | 89.07 | 89.91 | 3,814,805 | -0.27(-0.30%) |
May 24, 2023 | 90.85 | 91.15 | 89.96 | 90.18 | 1,636,346 | -0.37(-0.40%) |
May 23, 2023 | 90.95 | 91.41 | 90.37 | 90.55 | 4,950,887 | -0.74(-0.81%) |
May 22, 2023 | 91.96 | 92.56 | 91.08 | 91.29 | 1,977,193 | -0.52(-0.57%) |
May 19, 2023 | 92.45 | 92.76 | 91.51 | 91.81 | 2,291,183 | -0.16(-0.18%) |
May 18, 2023 | 91.93 | 92.38 | 91.44 | 91.97 | 1,872,876 | -0.52(-0.56%) |
May 17, 2023 | 93.24 | 93.31 | 92.27 | 92.49 | 1,806,633 | -0.58(-0.62%) |
May 16, 2023 | 94.01 | 94.35 | 92.98 | 93.07 | 2,344,437 | -1.13(-1.20%) |
May 15, 2023 | 95.50 | 95.66 | 93.41 | 94.20 | 1,920,363 | -0.99(-1.04%) |
May 12, 2023 | 95.13 | 95.73 | 94.56 | 95.20 | 1,698,374 | +0.54(+0.57%) |
May 11, 2023 | 95.12 | 95.43 | 94.27 | 94.66 | 1,702,857 | -0.43(-0.45%) |
May 10, 2023 | 95.02 | 95.65 | 94.32 | 95.09 | 1,572,467 | +0.61(+0.65%) |
May 09, 2023 | 94.84 | 94.95 | 94.11 | 94.48 | 1,536,618 | -0.23(-0.24%) |
May 08, 2023 | 95.02 | 95.96 | 93.98 | 94.71 | 1,594,137 | -0.46(-0.48%) |
May 05, 2023 | 94.51 | 96.08 | 93.55 | 95.17 | 2,319,386 | +0.93(+0.98%) |
May 04, 2023 | 93.96 | 94.91 | 93.47 | 94.24 | 1,722,901 | +0.46(+0.49%) |
May 03, 2023 | 95.07 | 95.10 | 93.72 | 93.78 | 1,257,624 | -0.51(-0.54%) |
May 02, 2023 | 94.72 | 95.26 | 93.82 | 94.29 | 1,489,896 | -0.52(-0.54%) |
May 01, 2023 | 94.15 | 95.78 | 94.02 | 94.80 | 1,918,132 | +0.61(+0.65%) |
Apr 28, 2023 | 94.78 | 95.33 | 93.64 | 94.19 | 2,431,370 | -0.68(-0.72%) |
Apr 27, 2023 | 94.74 | 95.25 | 93.94 | 94.87 | 1,791,364 | +0.04(+0.04%) |
Apr 26, 2023 | 94.98 | 96.07 | 94.57 | 94.83 | 1,494,555 | -1.21(-1.25%) |
Apr 25, 2023 | 95.66 | 96.54 | 95.33 | 96.04 | 1,467,874 | +0.54(+0.56%) |
Apr 24, 2023 | 94.89 | 95.55 | 94.35 | 95.50 | 1,161,113 | +0.77(+0.81%) |
Apr 21, 2023 | 95.24 | 95.42 | 94.24 | 94.74 | 1,960,232 | +0.36(+0.39%) |
Apr 20, 2023 | 94.25 | 94.42 | 93.49 | 94.37 | 1,271,117 | +0.50(+0.53%) |
Apr 19, 2023 | 93.53 | 94.52 | 93.44 | 93.88 | 1,210,928 | +0.59(+0.64%) |
Apr 18, 2023 | 93.55 | 93.70 | 92.76 | 93.28 | 1,042,532 | -0.33(-0.36%) |
Apr 17, 2023 | 92.88 | 93.69 | 92.64 | 93.62 | 1,589,153 | +1.14(+1.23%) |
Apr 14, 2023 | 93.00 | 93.41 | 92.30 | 92.48 | 1,909,923 | -1.34(-1.43%) |
Apr 13, 2023 | 93.89 | 94.58 | 92.37 | 93.82 | 1,395,866 | -0.58(-0.62%) |
Apr 12, 2023 | 94.80 | 95.40 | 94.02 | 94.40 | 1,239,145 | -0.40(-0.42%) |
Apr 11, 2023 | 94.85 | 95.22 | 94.01 | 94.80 | 1,399,554 | -0.10(-0.10%) |
Apr 10, 2023 | 94.46 | 94.94 | 93.66 | 94.90 | 1,417,177 | +0.23(+0.24%) |
Apr 06, 2023 | 94.62 | 95.03 | 93.33 | 94.67 | 1,650,318 | +0.44(+0.47%) |
Apr 05, 2023 | 92.60 | 94.47 | 92.50 | 94.23 | 2,133,238 | +2.38(+2.59%) |
Apr 04, 2023 | 91.11 | 92.18 | 90.97 | 91.85 | 1,631,799 | +0.89(+0.98%) |
Apr 03, 2023 | 91.10 | 91.63 | 90.31 | 90.96 | 2,336,791 | -0.55(-0.61%) |
Mar 31, 2023 | 90.57 | 91.55 | 90.43 | 91.51 | 2,195,265 | +0.91(+1.00%) |
Mar 30, 2023 | 91.08 | 91.54 | 90.51 | 90.61 | 2,203,964 | -0.37(-0.41%) |
Mar 29, 2023 | 90.67 | 91.48 | 90.66 | 90.98 | 1,710,085 | +0.69(+0.76%) |
Mar 28, 2023 | 90.20 | 91.57 | 89.98 | 90.29 | 1,842,362 | -0.17(-0.19%) |
Mar 27, 2023 | 91.27 | 91.65 | 90.36 | 90.46 | 1,982,662 | -0.48(-0.53%) |
Mar 24, 2023 | 88.10 | 90.98 | 87.84 | 90.94 | 1,718,217 | +3.19(+3.64%) |
Mar 23, 2023 | 87.75 | 88.93 | 87.10 | 87.75 | 2,480,845 | -0.35(-0.40%) |
Mar 22, 2023 | 89.56 | 89.95 | 88.02 | 88.10 | 2,652,216 | -1.04(-1.17%) |
Mar 21, 2023 | 92.38 | 92.77 | 88.16 | 89.14 | 2,747,015 | -3.56(-3.84%) |
Mar 20, 2023 | 91.76 | 93.10 | 91.65 | 92.70 | 1,814,121 | +1.22(+1.34%) |
Mar 17, 2023 | 91.76 | 92.28 | 90.90 | 91.48 | 3,803,593 | -0.64(-0.70%) |
Mar 16, 2023 | 91.41 | 92.97 | 91.09 | 92.12 | 2,281,351 | +0.63(+0.69%) |
Mar 15, 2023 | 89.90 | 91.97 | 89.43 | 91.49 | 2,956,478 | +1.56(+1.73%) |
Mar 14, 2023 | 89.15 | 90.81 | 89.11 | 89.93 | 2,023,950 | +1.17(+1.31%) |
Mar 13, 2023 | 86.73 | 91.52 | 86.63 | 88.76 | 2,899,861 | +2.08(+2.39%) |
Mar 10, 2023 | 87.67 | 88.04 | 86.40 | 86.68 | 2,058,563 | -0.64(-0.73%) |
Mar 09, 2023 | 88.02 | 89.03 | 87.17 | 87.32 | 1,988,703 | -0.38(-0.44%) |
Mar 08, 2023 | 86.67 | 88.35 | 86.65 | 87.71 | 1,923,389 | +0.99(+1.14%) |
Mar 07, 2023 | 88.48 | 88.71 | 86.31 | 86.72 | 2,382,039 | -0.93(-1.06%) |
Mar 06, 2023 | 86.81 | 87.82 | 86.79 | 87.65 | 1,664,749 | +0.90(+1.04%) |
Mar 03, 2023 | 85.96 | 86.78 | 84.97 | 86.75 | 1,565,724 | +1.03(+1.21%) |
Mar 02, 2023 | 84.37 | 85.88 | 83.58 | 85.72 | 1,479,303 | +1.40(+1.66%) |
Mar 01, 2023 | 85.15 | 85.42 | 83.25 | 84.32 | 2,058,705 | -1.15(-1.34%) |
Feb 28, 2023 | 86.54 | 87.04 | 85.44 | 85.47 | 2,827,865 | -1.43(-1.65%) |
Feb 27, 2023 | 87.93 | 88.63 | 86.87 | 86.90 | 2,016,245 | -0.39(-0.45%) |
Feb 24, 2023 | 86.99 | 87.61 | 86.29 | 87.30 | 1,971,688 | -0.31(-0.35%) |
Feb 23, 2023 | 88.80 | 88.98 | 87.27 | 87.60 | 1,932,754 | -0.79(-0.90%) |
Feb 22, 2023 | 88.94 | 89.49 | 88.10 | 88.40 | 1,819,383 | -0.31(-0.35%) |
Feb 21, 2023 | 88.86 | 89.33 | 88.19 | 88.70 | 2,297,737 | -0.50(-0.56%) |
Feb 17, 2023 | 87.59 | 89.27 | 86.71 | 89.20 | 3,820,823 | +1.52(+1.73%) |
Feb 16, 2023 | 86.50 | 88.19 | 85.65 | 87.68 | 3,869,526 | +0.44(+0.50%) |
Feb 15, 2023 | 86.81 | 87.31 | 86.47 | 87.24 | 1,193,696 | +0.10(+0.11%) |
Feb 14, 2023 | 87.97 | 88.40 | 87.08 | 87.14 | 1,095,283 | -0.85(-0.97%) |
Feb 13, 2023 | 87.61 | 88.10 | 87.42 | 87.99 | 1,371,429 | +0.42(+0.48%) |
Feb 10, 2023 | 85.78 | 87.70 | 85.66 | 87.58 | 1,448,847 | +2.06(+2.41%) |
Feb 09, 2023 | 87.21 | 87.56 | 85.41 | 85.52 | 1,570,539 | -1.50(-1.72%) |
Feb 08, 2023 | 88.10 | 88.12 | 86.37 | 87.02 | 1,484,632 | -1.40(-1.59%) |
Feb 07, 2023 | 88.19 | 88.64 | 87.61 | 88.42 | 1,464,464 | -0.28(-0.32%) |
Feb 06, 2023 | 87.86 | 88.81 | 87.58 | 88.71 | 1,445,430 | +0.59(+0.67%) |
Feb 03, 2023 | 89.99 | 90.05 | 87.13 | 88.12 | 1,836,980 | -2.11(-2.34%) |
Feb 02, 2023 | 90.37 | 91.18 | 89.61 | 90.23 | 1,714,428 | -0.27(-0.30%) |
Feb 01, 2023 | 89.99 | 91.03 | 89.61 | 90.51 | 1,642,688 | +0.13(+0.15%) |
Jan 31, 2023 | 90.37 | 90.54 | 89.07 | 90.37 | 3,863,557 | +0.25(+0.27%) |
Jan 30, 2023 | 89.99 | 91.03 | 89.82 | 90.13 | 1,225,117 | +0.13(+0.15%) |
Jan 27, 2023 | 89.88 | 90.43 | 89.35 | 89.99 | 1,004,284 | +0.03(+0.03%) |
Jan 26, 2023 | 89.34 | 89.99 | 88.98 | 89.97 | 1,345,846 | +0.41(+0.46%) |
Jan 25, 2023 | 88.63 | 89.58 | 88.09 | 89.56 | 1,255,008 | +0.38(+0.43%) |
Jan 24, 2023 | 88.66 | 89.50 | 87.93 | 89.18 | 1,240,487 | +0.47(+0.53%) |
Jan 23, 2023 | 88.78 | 89.71 | 88.14 | 88.71 | 1,519,218 | -0.23(-0.26%) |
Jan 20, 2023 | 87.77 | 88.98 | 86.67 | 88.93 | 2,644,461 | +1.24(+1.42%) |
Jan 19, 2023 | 88.56 | 88.65 | 87.40 | 87.69 | 1,494,248 | -0.82(-0.92%) |
Jan 18, 2023 | 90.71 | 90.98 | 88.24 | 88.51 | 1,907,178 | -2.04(-2.25%) |
Jan 17, 2023 | 91.57 | 91.85 | 90.36 | 90.54 | 2,632,283 | -0.95(-1.04%) |
Jan 13, 2023 | 91.92 | 91.96 | 91.12 | 91.49 | 1,303,854 | -0.99(-1.07%) |
Jan 12, 2023 | 93.67 | 93.82 | 92.36 | 92.48 | 1,304,472 | -1.02(-1.10%) |
Jan 11, 2023 | 93.06 | 93.93 | 92.99 | 93.50 | 1,700,098 | +0.49(+0.53%) |
Jan 10, 2023 | 92.92 | 93.21 | 92.04 | 93.01 | 1,328,753 | +0.35(+0.38%) |
Jan 09, 2023 | 91.80 | 93.54 | 91.31 | 92.66 | 1,551,643 | -0.10(-0.11%) |
Jan 06, 2023 | 91.28 | 92.99 | 91.05 | 92.76 | 1,491,716 | +2.41(+2.67%) |
Jan 05, 2023 | 90.92 | 91.39 | 89.54 | 90.36 | 1,994,918 | -1.23(-1.35%) |
Jan 04, 2023 | 91.26 | 92.39 | 90.97 | 91.59 | 1,981,065 | +0.79(+0.87%) |
Jan 03, 2023 | 90.52 | 91.38 | 89.07 | 90.80 | 2,213,206 | +0.43(+0.47%) |
Dec 30, 2022 | 91.62 | 91.74 | 89.65 | 90.37 | 1,291,371 | -1.12(-1.22%) |
Dec 29, 2022 | 91.48 | 92.22 | 91.14 | 91.49 | 1,258,989 | +0.49(+0.54%) |
Dec 28, 2022 | 91.80 | 92.00 | 90.86 | 91.00 | 1,389,755 | -0.55(-0.60%) |
Dec 27, 2022 | 91.07 | 91.82 | 90.82 | 91.55 | 1,424,366 | +0.66(+0.73%) |
Dec 23, 2022 | 90.16 | 91.04 | 90.16 | 90.89 | 1,348,376 | +0.65(+0.73%) |
Dec 22, 2022 | 90.68 | 90.68 | 88.92 | 90.23 | 1,107,268 | -0.53(-0.59%) |
Dec 21, 2022 | 90.08 | 90.78 | 89.75 | 90.76 | 1,604,041 | +1.07(+1.19%) |
Dec 20, 2022 | 89.92 | 90.57 | 89.20 | 89.69 | 1,947,670 | -0.25(-0.27%) |
Dec 19, 2022 | 90.18 | 91.34 | 89.48 | 89.94 | 1,421,589 | -0.30(-0.34%) |
Dec 16, 2022 | 91.05 | 91.65 | 89.36 | 90.24 | 4,162,151 | -1.72(-1.87%) |
Dec 15, 2022 | 92.84 | 93.35 | 91.56 | 91.96 | 1,967,399 | -1.38(-1.48%) |
Dec 14, 2022 | 93.43 | 94.79 | 92.69 | 93.34 | 2,108,276 | -0.07(-0.07%) |
Dec 13, 2022 | 94.34 | 94.61 | 92.38 | 93.41 | 1,472,613 | +0.15(+0.16%) |
Dec 12, 2022 | 92.15 | 93.26 | 91.55 | 93.26 | 1,292,397 | +1.73(+1.89%) |
Dec 09, 2022 | 91.99 | 92.55 | 91.45 | 91.53 | 1,566,496 | -1.01(-1.09%) |
Dec 08, 2022 | 91.51 | 92.58 | 91.32 | 92.54 | 1,060,789 | +0.95(+1.04%) |
Dec 07, 2022 | 92.30 | 93.29 | 91.42 | 91.59 | 1,442,996 | -0.92(-0.99%) |
Dec 06, 2022 | 92.39 | 92.92 | 91.55 | 92.51 | 1,688,361 | +0.18(+0.20%) |
Dec 05, 2022 | 91.53 | 92.59 | 91.41 | 92.33 | 1,604,688 | +0.02(+0.02%) |
Dec 02, 2022 | 92.22 | 92.65 | 91.69 | 92.31 | 1,813,670 | -0.47(-0.51%) |