Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 78.37 | 78.73 | 77.87 | 78.64 | 3,799,784 | +0.33(+0.42%) |
Nov 29, 2023 | 79.15 | 79.36 | 78.12 | 78.31 | 3,027,032 | -0.51(-0.65%) |
Nov 28, 2023 | 77.61 | 79.30 | 77.29 | 78.82 | 3,450,780 | +1.18(+1.52%) |
Nov 27, 2023 | 77.72 | 77.94 | 76.86 | 77.65 | 2,704,799 | +0.04(+0.05%) |
Nov 24, 2023 | 77.56 | 77.61 | 76.94 | 77.61 | 1,153,324 | +0.25(+0.32%) |
Nov 22, 2023 | 77.11 | 77.39 | 76.59 | 77.36 | 2,528,515 | +0.21(+0.27%) |
Nov 21, 2023 | 76.60 | 77.28 | 75.89 | 77.15 | 3,654,401 | +0.84(+1.10%) |
Nov 20, 2023 | 76.12 | 76.58 | 75.07 | 76.31 | 3,540,066 | -0.20(-0.26%) |
Nov 17, 2023 | 76.84 | 77.02 | 76.00 | 76.51 | 3,548,382 | +0.01(+0.01%) |
Nov 16, 2023 | 76.60 | 77.20 | 76.02 | 76.50 | 4,430,562 | +0.84(+1.11%) |
Nov 15, 2023 | 76.40 | 77.55 | 75.58 | 75.66 | 3,443,875 | -0.87(-1.14%) |
Nov 14, 2023 | 75.88 | 77.10 | 75.75 | 76.53 | 3,880,774 | +2.36(+3.19%) |
Nov 13, 2023 | 76.41 | 76.71 | 74.12 | 74.17 | 4,601,920 | -2.65(-3.45%) |
Nov 10, 2023 | 76.89 | 77.23 | 76.25 | 76.82 | 3,519,281 | +0.44(+0.57%) |
Nov 09, 2023 | 76.75 | 77.48 | 76.16 | 76.38 | 3,019,040 | -0.01(-0.01%) |
Nov 08, 2023 | 76.69 | 76.85 | 75.48 | 76.39 | 3,082,958 | -0.68(-0.89%) |
Nov 07, 2023 | 77.41 | 77.92 | 76.91 | 77.07 | 3,874,133 | -0.39(-0.50%) |
Nov 06, 2023 | 77.97 | 78.33 | 77.06 | 77.47 | 3,450,208 | -0.46(-0.59%) |
Nov 03, 2023 | 78.38 | 79.25 | 77.81 | 77.93 | 4,245,344 | +0.47(+0.61%) |
Nov 02, 2023 | 74.48 | 78.39 | 74.48 | 77.46 | 5,697,541 | +2.70(+3.61%) |
Nov 01, 2023 | 73.99 | 75.23 | 73.05 | 74.76 | 4,159,400 | +0.92(+1.24%) |
Oct 31, 2023 | 74.01 | 74.14 | 73.24 | 73.84 | 4,190,365 | +0.13(+0.17%) |
Oct 30, 2023 | 73.44 | 74.26 | 72.70 | 73.71 | 3,752,902 | +0.47(+0.64%) |
Oct 27, 2023 | 73.80 | 74.29 | 72.99 | 73.24 | 2,942,582 | -0.82(-1.11%) |
Oct 26, 2023 | 73.83 | 74.90 | 73.68 | 74.06 | 3,339,065 | +0.40(+0.54%) |
Oct 25, 2023 | 72.94 | 73.92 | 72.71 | 73.66 | 5,025,422 | +0.61(+0.83%) |
Oct 24, 2023 | 72.18 | 73.26 | 72.09 | 73.06 | 3,139,631 | +1.36(+1.90%) |
Oct 23, 2023 | 71.00 | 72.63 | 70.39 | 71.70 | 3,933,301 | +0.00(+0.00%) |
Oct 20, 2023 | 72.70 | 73.47 | 71.63 | 71.70 | 3,345,697 | -1.05(-1.44%) |
Oct 19, 2023 | 73.30 | 73.89 | 72.61 | 72.74 | 2,834,455 | -0.73(-1.00%) |
Oct 18, 2023 | 73.90 | 74.46 | 72.92 | 73.48 | 2,916,101 | -0.49(-0.66%) |
Oct 17, 2023 | 73.90 | 74.69 | 73.47 | 73.97 | 2,288,236 | -0.38(-0.51%) |
Oct 16, 2023 | 73.15 | 75.03 | 72.70 | 74.35 | 5,020,590 | +1.55(+2.14%) |
Oct 13, 2023 | 72.29 | 73.10 | 71.91 | 72.79 | 2,874,780 | +0.97(+1.35%) |
Oct 12, 2023 | 73.09 | 73.17 | 71.06 | 71.83 | 3,890,845 | -1.76(-2.39%) |
Oct 11, 2023 | 73.18 | 73.73 | 72.47 | 73.59 | 2,443,543 | +1.03(+1.41%) |
Oct 10, 2023 | 72.00 | 72.62 | 71.79 | 72.56 | 5,166,717 | +0.56(+0.77%) |
Oct 09, 2023 | 70.87 | 72.03 | 70.52 | 72.00 | 3,469,665 | +1.44(+2.04%) |
Oct 06, 2023 | 68.92 | 70.66 | 67.82 | 70.56 | 4,690,146 | +0.84(+1.21%) |
Oct 05, 2023 | 71.42 | 71.44 | 68.65 | 69.72 | 8,288,236 | -1.92(-2.67%) |
Oct 04, 2023 | 71.24 | 71.88 | 70.33 | 71.64 | 4,124,553 | +0.47(+0.66%) |
Oct 03, 2023 | 69.43 | 71.44 | 68.31 | 71.17 | 6,023,093 | +0.95(+1.35%) |
Oct 02, 2023 | 72.96 | 73.27 | 69.44 | 70.22 | 6,498,214 | -3.30(-4.49%) |
Sep 29, 2023 | 73.55 | 74.18 | 72.75 | 73.53 | 3,502,396 | +0.54(+0.74%) |
Sep 28, 2023 | 74.48 | 74.65 | 72.56 | 72.99 | 3,246,595 | -1.16(-1.57%) |
Sep 27, 2023 | 74.62 | 74.80 | 73.19 | 74.15 | 3,535,667 | -0.47(-0.63%) |
Sep 26, 2023 | 76.77 | 76.77 | 74.49 | 74.62 | 2,977,070 | -2.29(-2.97%) |
Sep 25, 2023 | 77.07 | 77.00 | 76.43 | 76.91 | 2,280,306 | -0.48(-0.62%) |
Sep 22, 2023 | 77.67 | 78.00 | 77.26 | 77.39 | 2,573,734 | -0.69(-0.89%) |
Sep 21, 2023 | 78.58 | 79.10 | 77.82 | 78.08 | 3,236,252 | -0.56(-0.71%) |
Sep 20, 2023 | 78.73 | 79.54 | 78.12 | 78.64 | 2,121,717 | +0.38(+0.49%) |
Sep 19, 2023 | 78.46 | 78.81 | 78.06 | 78.26 | 2,290,030 | -0.17(-0.21%) |
Sep 18, 2023 | 78.47 | 78.75 | 77.69 | 78.42 | 1,688,992 | +0.19(+0.24%) |
Sep 15, 2023 | 78.86 | 79.18 | 78.18 | 78.24 | 4,703,938 | -0.55(-0.69%) |
Sep 14, 2023 | 77.98 | 78.87 | 77.94 | 78.79 | 2,843,680 | +1.24(+1.60%) |
Sep 13, 2023 | 76.25 | 77.86 | 76.23 | 77.54 | 2,997,147 | +1.48(+1.94%) |
Sep 12, 2023 | 75.98 | 76.24 | 75.50 | 76.07 | 2,743,605 | +0.02(+0.03%) |
Sep 11, 2023 | 76.04 | 76.77 | 75.98 | 76.05 | 2,599,041 | +0.06(+0.08%) |
Sep 08, 2023 | 75.66 | 76.11 | 75.43 | 75.99 | 2,214,913 | +0.39(+0.52%) |
Sep 07, 2023 | 75.30 | 76.18 | 75.06 | 75.60 | 2,966,540 | +0.94(+1.26%) |
Sep 06, 2023 | 74.16 | 74.86 | 74.05 | 74.66 | 2,815,705 | +0.37(+0.50%) |
Sep 05, 2023 | 75.61 | 75.67 | 73.77 | 74.29 | 3,040,961 | -1.49(-1.96%) |
Sep 01, 2023 | 77.08 | 77.26 | 75.28 | 75.77 | 2,606,904 | -0.86(-1.12%) |
Aug 31, 2023 | 77.89 | 78.04 | 76.54 | 76.64 | 3,167,042 | -1.02(-1.31%) |
Aug 30, 2023 | 77.72 | 78.04 | 77.27 | 77.65 | 1,897,475 | -0.19(-0.24%) |
Aug 29, 2023 | 77.56 | 78.23 | 77.32 | 77.84 | 2,013,054 | +0.42(+0.54%) |
Aug 28, 2023 | 77.90 | 78.16 | 77.16 | 77.42 | 1,645,390 | -0.13(-0.16%) |
Aug 25, 2023 | 77.22 | 78.01 | 77.07 | 77.54 | 1,919,151 | +0.49(+0.63%) |
Aug 24, 2023 | 77.57 | 78.66 | 77.02 | 77.06 | 2,851,332 | -0.59(-0.76%) |
Aug 23, 2023 | 77.23 | 77.68 | 76.94 | 77.64 | 3,113,490 | +0.79(+1.03%) |
Aug 22, 2023 | 76.66 | 77.14 | 76.44 | 76.85 | 2,617,095 | +0.06(+0.08%) |
Aug 21, 2023 | 77.22 | 77.39 | 76.05 | 76.79 | 2,630,517 | -0.45(-0.58%) |
Aug 18, 2023 | 76.93 | 77.48 | 76.67 | 77.24 | 3,227,874 | +0.23(+0.30%) |
Aug 17, 2023 | 77.58 | 78.20 | 76.99 | 77.01 | 2,854,735 | -0.40(-0.52%) |
Aug 16, 2023 | 77.52 | 78.10 | 77.15 | 77.41 | 3,361,560 | +0.09(+0.11%) |
Aug 15, 2023 | 77.71 | 77.85 | 77.09 | 77.32 | 3,483,831 | -0.88(-1.12%) |
Aug 14, 2023 | 79.34 | 79.34 | 77.98 | 78.20 | 2,795,825 | -1.09(-1.37%) |
Aug 11, 2023 | 79.31 | 79.74 | 78.95 | 79.28 | 2,115,091 | +0.03(+0.04%) |
Aug 10, 2023 | 79.61 | 80.14 | 78.86 | 79.25 | 4,177,874 | +0.36(+0.46%) |
Aug 09, 2023 | 78.20 | 79.31 | 78.06 | 78.89 | 3,967,431 | +0.70(+0.90%) |
Aug 08, 2023 | 78.01 | 78.43 | 77.11 | 78.19 | 3,925,215 | -0.06(-0.07%) |
Aug 07, 2023 | 78.85 | 79.32 | 78.12 | 78.25 | 3,375,261 | -0.35(-0.44%) |
Aug 04, 2023 | 79.58 | 80.16 | 78.30 | 78.60 | 2,665,387 | -0.73(-0.91%) |
Aug 03, 2023 | 81.57 | 81.68 | 79.31 | 79.32 | 3,398,180 | -2.43(-2.97%) |
Aug 02, 2023 | 81.16 | 82.08 | 80.98 | 81.75 | 3,267,430 | +0.45(+0.56%) |
Aug 01, 2023 | 82.08 | 82.24 | 81.09 | 81.29 | 3,912,195 | -0.69(-0.84%) |
Jul 31, 2023 | 82.70 | 82.94 | 81.33 | 81.98 | 6,102,237 | -0.66(-0.80%) |
Jul 28, 2023 | 82.73 | 83.90 | 82.26 | 82.64 | 3,643,359 | +0.15(+0.19%) |
Jul 27, 2023 | 84.45 | 84.80 | 81.53 | 82.48 | 5,027,317 | -2.27(-2.68%) |
Jul 26, 2023 | 84.62 | 85.96 | 84.35 | 84.76 | 2,848,477 | +0.07(+0.08%) |
Jul 25, 2023 | 84.53 | 85.38 | 84.27 | 84.69 | 2,757,393 | -0.06(-0.07%) |
Jul 24, 2023 | 84.98 | 85.22 | 84.12 | 84.75 | 2,462,306 | -0.32(-0.38%) |
Jul 21, 2023 | 84.28 | 85.44 | 84.13 | 85.07 | 8,894,034 | +1.07(+1.28%) |
Jul 20, 2023 | 82.77 | 84.10 | 82.46 | 83.99 | 2,946,001 | +1.40(+1.70%) |
Jul 19, 2023 | 82.00 | 83.31 | 81.99 | 82.59 | 2,927,278 | +0.68(+0.83%) |
Jul 18, 2023 | 82.83 | 83.56 | 81.28 | 81.91 | 3,143,263 | -0.78(-0.95%) |
Jul 17, 2023 | 84.07 | 84.17 | 82.65 | 82.70 | 3,268,470 | -1.68(-1.99%) |
Jul 14, 2023 | 84.22 | 84.73 | 83.53 | 84.38 | 2,730,456 | -0.06(-0.07%) |
Jul 13, 2023 | 84.32 | 84.67 | 83.97 | 84.44 | 3,251,555 | +0.01(+0.01%) |
Jul 12, 2023 | 83.37 | 84.68 | 83.10 | 84.43 | 3,710,952 | +1.21(+1.45%) |
Jul 11, 2023 | 81.75 | 83.32 | 81.55 | 83.22 | 3,404,347 | +1.63(+1.99%) |
Jul 10, 2023 | 81.56 | 82.16 | 80.88 | 81.59 | 3,774,134 | +0.05(+0.06%) |
Jul 07, 2023 | 82.13 | 82.26 | 81.51 | 81.55 | 1,812,553 | -1.01(-1.22%) |
Jul 06, 2023 | 82.36 | 82.84 | 81.76 | 82.55 | 2,624,600 | -0.45(-0.55%) |
Jul 05, 2023 | 82.33 | 83.67 | 81.97 | 83.01 | 3,050,216 | +0.46(+0.56%) |
Jul 03, 2023 | 81.44 | 82.60 | 81.14 | 82.54 | 1,584,950 | +1.08(+1.33%) |
Jun 30, 2023 | 80.83 | 81.61 | 80.65 | 81.46 | 3,345,311 | +0.91(+1.13%) |
Jun 29, 2023 | 78.53 | 80.95 | 78.16 | 80.55 | 5,260,168 | +1.59(+2.01%) |
Jun 28, 2023 | 80.65 | 80.74 | 78.69 | 78.96 | 4,935,089 | -1.76(-2.18%) |
Jun 27, 2023 | 81.04 | 81.27 | 80.68 | 80.72 | 3,802,859 | -0.33(-0.41%) |
Jun 26, 2023 | 80.95 | 81.59 | 80.21 | 81.05 | 3,353,440 | +0.28(+0.35%) |
Jun 23, 2023 | 82.84 | 82.84 | 80.34 | 80.77 | 3,912,627 | -1.56(-1.89%) |
Jun 22, 2023 | 83.01 | 83.25 | 81.92 | 82.33 | 4,539,008 | -0.34(-0.41%) |
Jun 21, 2023 | 81.27 | 82.72 | 80.22 | 82.67 | 3,660,974 | +0.88(+1.08%) |
Jun 20, 2023 | 82.16 | 82.73 | 81.22 | 81.79 | 2,721,831 | -0.38(-0.46%) |
Jun 16, 2023 | 82.12 | 82.76 | 81.73 | 82.17 | 5,496,142 | +0.05(+0.06%) |
Jun 15, 2023 | 81.58 | 82.32 | 82.12 | 3,342,209 | -6.22(-7.04%) | |
May 08, 2023 | 88.26 | 89.05 | 87.67 | 88.34 | 2,583,327 | +0.03(+0.03%) |
May 05, 2023 | 87.17 | 88.45 | 87.01 | 88.31 | 3,471,940 | +0.64(+0.73%) |
May 04, 2023 | 86.87 | 88.57 | 85.96 | 87.67 | 2,466,870 | +0.55(+0.63%) |
May 03, 2023 | 87.95 | 88.34 | 86.93 | 87.12 | 2,084,595 | -0.39(-0.45%) |
May 02, 2023 | 88.92 | 89.06 | 86.98 | 87.51 | 2,226,169 | -1.31(-1.48%) |
May 01, 2023 | 88.49 | 89.69 | 88.22 | 88.83 | 3,177,411 | +0.22(+0.25%) |
Apr 28, 2023 | 88.80 | 89.44 | 87.65 | 88.61 | 2,734,478 | -0.37(-0.42%) |
Apr 27, 2023 | 88.55 | 89.37 | 88.42 | 88.98 | 2,090,567 | +0.54(+0.61%) |
Apr 26, 2023 | 89.86 | 90.33 | 88.21 | 88.44 | 2,124,056 | -2.04(-2.26%) |
Apr 25, 2023 | 90.33 | 90.82 | 90.18 | 90.49 | 1,713,240 | +0.13(+0.15%) |
Apr 24, 2023 | 89.82 | 90.58 | 89.39 | 90.35 | 2,291,978 | +0.31(+0.34%) |
Apr 21, 2023 | 90.20 | 90.50 | 89.47 | 90.04 | 2,614,770 | +0.36(+0.41%) |
Apr 20, 2023 | 89.92 | 90.14 | 89.26 | 89.68 | 2,190,116 | +0.00(+0.00%) |
Apr 19, 2023 | 89.11 | 89.69 | 88.86 | 89.68 | 1,691,914 | +1.03(+1.16%) |
Apr 18, 2023 | 89.56 | 89.56 | 88.26 | 88.65 | 2,160,086 | -0.79(-0.88%) |
Apr 17, 2023 | 89.21 | 89.74 | 88.57 | 89.44 | 1,702,280 | +0.76(+0.85%) |
Apr 14, 2023 | 89.11 | 89.37 | 88.30 | 88.68 | 2,079,946 | -1.41(-1.56%) |
Apr 13, 2023 | 90.03 | 90.30 | 88.28 | 90.09 | 2,150,962 | -0.28(-0.31%) |
Apr 12, 2023 | 90.70 | 90.95 | 89.98 | 90.37 | 2,539,101 | -0.08(-0.08%) |
Apr 11, 2023 | 90.64 | 90.79 | 89.83 | 90.45 | 2,798,081 | -0.10(-0.11%) |
Apr 10, 2023 | 90.61 | 90.84 | 89.53 | 90.54 | 2,062,332 | -0.43(-0.47%) |
Apr 06, 2023 | 91.40 | 92.09 | 90.04 | 90.97 | 3,120,316 | +0.34(+0.37%) |
Apr 05, 2023 | 88.03 | 90.99 | 87.95 | 90.64 | 4,414,765 | +3.23(+3.70%) |
Apr 04, 2023 | 86.94 | 87.57 | 86.67 | 87.41 | 3,282,364 | +0.26(+0.30%) |
Apr 03, 2023 | 86.74 | 87.84 | 86.39 | 87.15 | 3,052,170 | -0.09(-0.10%) |
Mar 31, 2023 | 87.10 | 87.38 | 86.58 | 87.24 | 2,305,702 | +0.54(+0.62%) |
Mar 30, 2023 | 86.66 | 87.42 | 84.92 | 86.70 | 3,773,327 | +0.32(+0.37%) |
Mar 29, 2023 | 85.61 | 86.40 | 85.53 | 86.38 | 3,323,060 | +1.12(+1.32%) |
Mar 28, 2023 | 84.88 | 86.18 | 84.81 | 85.26 | 2,251,772 | +0.36(+0.43%) |
Mar 27, 2023 | 85.75 | 86.16 | 84.76 | 84.90 | 2,001,583 | -0.52(-0.61%) |
Mar 24, 2023 | 82.12 | 85.43 | 82.00 | 85.41 | 2,636,032 | +3.53(+4.31%) |
Mar 23, 2023 | 83.23 | 83.92 | 81.69 | 81.89 | 4,028,307 | -1.38(-1.66%) |
Mar 22, 2023 | 85.10 | 85.76 | 83.23 | 83.27 | 3,291,858 | -1.93(-2.26%) |
Mar 21, 2023 | 87.91 | 88.00 | 84.11 | 85.19 | 4,794,011 | -2.78(-3.16%) |
Mar 20, 2023 | 87.40 | 88.64 | 87.11 | 87.97 | 2,835,341 | +1.02(+1.17%) |
Mar 17, 2023 | 87.85 | 88.07 | 86.38 | 86.96 | 8,419,721 | -1.26(-1.42%) |
Mar 16, 2023 | 88.40 | 89.30 | 86.88 | 88.21 | 4,354,224 | -0.56(-0.63%) |
Mar 15, 2023 | 86.45 | 89.29 | 86.03 | 88.77 | 4,260,791 | +2.24(+2.59%) |
Mar 14, 2023 | 86.13 | 87.35 | 85.82 | 86.53 | 3,052,863 | +0.83(+0.97%) |
Mar 13, 2023 | 84.18 | 87.23 | 84.10 | 85.69 | 4,610,942 | +1.77(+2.11%) |
Mar 10, 2023 | 85.48 | 85.64 | 83.41 | 83.92 | 2,774,963 | -1.18(-1.39%) |
Mar 09, 2023 | 86.08 | 87.01 | 84.81 | 85.10 | 2,092,865 | -0.52(-0.60%) |
Mar 08, 2023 | 85.27 | 85.97 | 84.68 | 85.61 | 2,198,463 | +0.64(+0.76%) |
Mar 07, 2023 | 85.87 | 86.46 | 84.55 | 84.97 | 3,540,019 | -0.71(-0.83%) |
Mar 06, 2023 | 85.33 | 86.10 | 85.19 | 85.68 | 1,810,096 | +0.27(+0.31%) |
Mar 03, 2023 | 84.45 | 85.43 | 83.62 | 85.41 | 2,832,464 | +1.05(+1.25%) |
Mar 02, 2023 | 82.55 | 84.55 | 82.31 | 84.36 | 2,658,956 | +1.56(+1.89%) |
Mar 01, 2023 | 84.00 | 84.04 | 82.19 | 82.80 | 3,909,255 | -1.54(-1.83%) |
Feb 28, 2023 | 85.79 | 86.59 | 84.14 | 84.34 | 3,811,019 | -2.01(-2.33%) |
Feb 27, 2023 | 87.24 | 87.76 | 86.17 | 86.35 | 3,057,572 | -0.35(-0.40%) |
Feb 24, 2023 | 85.75 | 87.17 | 85.49 | 86.70 | 3,387,950 | -0.27(-0.31%) |
Feb 23, 2023 | 86.49 | 87.22 | 85.23 | 86.97 | 3,993,998 | -0.11(-0.12%) |
Feb 22, 2023 | 86.66 | 87.72 | 86.39 | 87.07 | 3,737,242 | -0.03(-0.03%) |
Feb 21, 2023 | 87.70 | 88.16 | 86.72 | 87.10 | 2,956,637 | -1.50(-1.69%) |
Feb 17, 2023 | 86.90 | 88.90 | 86.62 | 88.60 | 3,262,344 | +1.64(+1.89%) |
Feb 16, 2023 | 86.28 | 87.44 | 85.56 | 86.96 | 2,142,624 | -0.21(-0.24%) |
Feb 15, 2023 | 86.53 | 87.20 | 86.22 | 87.17 | 1,760,253 | +0.42(+0.49%) |
Feb 14, 2023 | 87.13 | 87.81 | 86.24 | 86.75 | 2,075,373 | -0.58(-0.67%) |
Feb 13, 2023 | 86.91 | 87.60 | 86.83 | 87.33 | 3,240,954 | +0.52(+0.60%) |
Feb 10, 2023 | 85.27 | 86.88 | 84.98 | 86.81 | 2,141,479 | +1.98(+2.34%) |
Feb 09, 2023 | 86.04 | 86.52 | 84.49 | 84.83 | 2,899,438 | -1.03(-1.19%) |
Feb 08, 2023 | 87.18 | 87.18 | 85.50 | 85.85 | 3,049,978 | -1.80(-2.06%) |
Feb 07, 2023 | 87.47 | 87.90 | 86.14 | 87.66 | 3,327,412 | -0.21(-0.24%) |
Feb 06, 2023 | 87.34 | 87.94 | 86.99 | 87.87 | 2,797,030 | +0.37(+0.42%) |
Feb 03, 2023 | 89.26 | 89.38 | 86.42 | 87.50 | 2,729,974 | -2.32(-2.58%) |
Feb 02, 2023 | 89.91 | 90.84 | 88.89 | 89.82 | 2,667,123 | -0.09(-0.11%) |
Feb 01, 2023 | 88.55 | 90.43 | 88.30 | 89.91 | 3,463,780 | +0.66(+0.73%) |
Jan 31, 2023 | 88.43 | 89.42 | 87.32 | 89.26 | 3,514,955 | +1.04(+1.17%) |
Jan 30, 2023 | 88.28 | 89.26 | 88.04 | 88.22 | 3,017,651 | -0.19(-0.21%) |
Jan 27, 2023 | 88.05 | 88.80 | 87.63 | 88.41 | 1,734,576 | +0.08(+0.09%) |
Jan 26, 2023 | 87.50 | 88.69 | 87.35 | 88.33 | 2,416,907 | +0.61(+0.69%) |
Jan 25, 2023 | 87.81 | 87.91 | 87.01 | 87.73 | 2,448,949 | -0.33(-0.38%) |
Jan 24, 2023 | 87.73 | 88.28 | 86.72 | 88.06 | 2,341,558 | +0.04(+0.04%) |
Jan 23, 2023 | 87.33 | 88.82 | 86.99 | 88.02 | 2,271,162 | +0.47(+0.53%) |
Jan 20, 2023 | 86.67 | 88.19 | 85.58 | 87.56 | 3,400,404 | +0.51(+0.59%) |
Jan 19, 2023 | 87.68 | 88.02 | 86.93 | 87.04 | 1,872,262 | -0.78(-0.89%) |
Jan 18, 2023 | 90.36 | 90.44 | 87.74 | 87.82 | 3,974,774 | -2.29(-2.54%) |
Jan 17, 2023 | 90.03 | 90.72 | 89.60 | 90.11 | 2,711,252 | +0.02(+0.02%) |
Jan 13, 2023 | 90.86 | 91.05 | 89.93 | 90.09 | 3,905,225 | -1.49(-1.63%) |
Jan 12, 2023 | 92.69 | 92.94 | 91.43 | 91.58 | 2,637,542 | -1.16(-1.25%) |
Jan 11, 2023 | 92.38 | 92.89 | 92.17 | 92.74 | 5,460,732 | +0.33(+0.36%) |
Jan 10, 2023 | 92.72 | 93.17 | 91.64 | 92.41 | 4,185,477 | -0.64(-0.68%) |
Jan 09, 2023 | 91.58 | 93.40 | 91.41 | 93.05 | 2,696,365 | +1.35(+1.47%) |
Jan 06, 2023 | 90.02 | 92.31 | 90.02 | 91.70 | 2,408,065 | +2.61(+2.93%) |
Jan 05, 2023 | 90.09 | 90.67 | 88.80 | 89.08 | 2,499,060 | -1.65(-1.82%) |
Jan 04, 2023 | 90.50 | 92.02 | 90.14 | 90.74 | 2,067,017 | +0.62(+0.69%) |
Jan 03, 2023 | 90.15 | 90.52 | 88.71 | 90.12 | 1,968,906 | -0.08(-0.08%) |
Dec 30, 2022 | 91.10 | 91.27 | 89.36 | 90.20 | 1,479,403 | -1.01(-1.10%) |
Dec 29, 2022 | 91.13 | 91.82 | 90.88 | 91.20 | 1,490,557 | +0.62(+0.68%) |
Dec 28, 2022 | 91.66 | 92.01 | 90.53 | 90.59 | 1,465,150 | -0.88(-0.97%) |
Dec 27, 2022 | 91.16 | 91.63 | 90.47 | 91.47 | 1,397,267 | +0.57(+0.63%) |
Dec 23, 2022 | 89.53 | 90.94 | 89.37 | 90.90 | 1,480,315 | +1.16(+1.29%) |
Dec 22, 2022 | 90.20 | 90.25 | 88.32 | 89.74 | 3,485,262 | -0.83(-0.91%) |
Dec 21, 2022 | 89.35 | 90.59 | 89.07 | 90.57 | 2,525,658 | +1.59(+1.78%) |
Dec 20, 2022 | 89.32 | 89.64 | 88.62 | 88.98 | 2,079,487 | -0.31(-0.35%) |
Dec 19, 2022 | 89.39 | 90.38 | 88.79 | 89.29 | 3,512,896 | -0.54(-0.60%) |
Dec 16, 2022 | 90.17 | 90.17 | 88.16 | 89.83 | 6,404,761 | -0.95(-1.05%) |
Dec 15, 2022 | 93.42 | 93.59 | 90.55 | 90.78 | 6,389,114 | -2.77(-2.96%) |
Dec 14, 2022 | 94.03 | 95.26 | 93.07 | 93.56 | 3,208,938 | -0.12(-0.13%) |
Dec 13, 2022 | 94.77 | 95.30 | 92.63 | 93.68 | 5,097,036 | +0.07(+0.07%) |
Dec 12, 2022 | 92.45 | 93.65 | 91.54 | 93.62 | 2,245,079 | +1.87(+2.04%) |
Dec 09, 2022 | 92.87 | 93.03 | 91.52 | 91.74 | 2,686,961 | -1.08(-1.17%) |
Dec 08, 2022 | 91.70 | 93.37 | 91.53 | 92.83 | 3,931,915 | +1.00(+1.09%) |
Dec 07, 2022 | 92.59 | 93.70 | 91.45 | 91.83 | 6,464,359 | +0.28(+0.31%) |
Dec 06, 2022 | 89.62 | 91.80 | 89.53 | 91.54 | 4,479,471 | +1.76(+1.96%) |
Dec 05, 2022 | 89.80 | 90.18 | 89.40 | 89.79 | 2,627,005 | -0.57(-0.63%) |
Dec 02, 2022 | 90.50 | 90.62 | 89.77 | 90.36 | 3,676,049 | -1.29(-1.41%) |