Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 117.67 | 117.87 | 115.99 | 116.98 | 403,386 | -0.20(-0.17%) |
Nov 29, 2023 | 117.89 | 118.51 | 117.07 | 117.18 | 416,806 | +0.15(+0.13%) |
Nov 28, 2023 | 116.28 | 117.19 | 116.28 | 117.03 | 518,183 | +0.33(+0.28%) |
Nov 27, 2023 | 116.54 | 117.41 | 116.43 | 116.70 | 769,163 | -0.10(-0.09%) |
Nov 24, 2023 | 116.89 | 117.00 | 116.31 | 116.80 | 279,150 | -0.33(-0.28%) |
Nov 22, 2023 | 117.27 | 118.13 | 116.80 | 117.13 | 853,872 | +0.62(+0.53%) |
Nov 21, 2023 | 116.98 | 117.04 | 116.02 | 116.51 | 1,255,303 | -0.82(-0.70%) |
Nov 20, 2023 | 115.75 | 117.59 | 115.72 | 117.33 | 660,643 | +1.65(+1.42%) |
Nov 17, 2023 | 115.55 | 115.97 | 115.04 | 115.69 | 895,089 | -0.20(-0.17%) |
Nov 16, 2023 | 115.12 | 115.98 | 114.89 | 115.88 | 785,930 | +0.77(+0.67%) |
Nov 15, 2023 | 115.59 | 115.71 | 114.58 | 115.12 | 691,928 | +0.08(+0.07%) |
Nov 14, 2023 | 114.42 | 115.34 | 114.29 | 115.04 | 1,163,723 | +2.41(+2.14%) |
Nov 13, 2023 | 112.66 | 112.93 | 112.09 | 112.62 | 520,290 | -0.47(-0.41%) |
Nov 10, 2023 | 110.86 | 113.19 | 110.62 | 113.09 | 608,777 | +2.83(+2.57%) |
Nov 09, 2023 | 111.20 | 111.88 | 110.10 | 110.26 | 487,970 | -0.61(-0.55%) |
Nov 08, 2023 | 110.59 | 110.97 | 110.10 | 110.87 | 815,013 | +0.55(+0.50%) |
Nov 07, 2023 | 109.41 | 110.64 | 109.15 | 110.32 | 1,462,530 | +1.40(+1.28%) |
Nov 06, 2023 | 108.54 | 108.92 | 107.97 | 108.92 | 557,462 | +0.56(+0.51%) |
Nov 03, 2023 | 107.09 | 108.72 | 106.84 | 108.36 | 795,403 | +1.37(+1.28%) |
Nov 02, 2023 | 106.67 | 107.10 | 106.23 | 107.00 | 855,424 | +1.64(+1.55%) |
Nov 01, 2023 | 103.66 | 105.46 | 103.62 | 105.36 | 865,531 | +1.89(+1.83%) |
Oct 31, 2023 | 103.01 | 103.57 | 102.12 | 103.47 | 540,917 | +0.62(+0.60%) |
Oct 30, 2023 | 102.40 | 103.30 | 102.13 | 102.85 | 404,818 | +1.15(+1.13%) |
Oct 27, 2023 | 101.81 | 102.60 | 101.26 | 101.70 | 731,151 | +0.64(+0.63%) |
Oct 26, 2023 | 103.04 | 103.45 | 100.59 | 101.06 | 928,205 | -2.01(-1.95%) |
Oct 25, 2023 | 105.06 | 105.23 | 102.84 | 103.08 | 1,120,354 | -2.85(-2.69%) |
Oct 24, 2023 | 105.52 | 106.09 | 104.77 | 105.93 | 810,878 | +0.95(+0.90%) |
Oct 23, 2023 | 104.15 | 106.07 | 103.56 | 104.98 | 954,200 | +0.21(+0.20%) |
Oct 20, 2023 | 106.54 | 106.69 | 104.59 | 104.77 | 1,579,513 | -1.89(-1.78%) |
Oct 19, 2023 | 107.82 | 108.46 | 106.46 | 106.67 | 6,717,730 | -0.64(-0.59%) |
Oct 18, 2023 | 107.90 | 108.73 | 106.90 | 107.31 | 405,994 | -1.37(-1.26%) |
Oct 17, 2023 | 107.67 | 109.20 | 106.99 | 108.67 | 296,329 | -0.31(-0.28%) |
Oct 16, 2023 | 108.14 | 109.43 | 108.05 | 108.98 | 253,036 | +1.20(+1.11%) |
Oct 13, 2023 | 109.68 | 109.82 | 107.44 | 107.78 | 451,078 | -1.72(-1.57%) |
Oct 12, 2023 | 109.75 | 110.75 | 108.74 | 109.50 | 414,536 | -0.24(-0.22%) |
Oct 11, 2023 | 109.01 | 109.76 | 108.77 | 109.74 | 263,696 | +1.16(+1.07%) |
Oct 10, 2023 | 108.43 | 109.53 | 108.19 | 108.58 | 429,319 | +0.28(+0.26%) |
Oct 09, 2023 | 107.00 | 108.53 | 106.55 | 108.30 | 272,792 | +0.60(+0.56%) |
Oct 06, 2023 | 104.60 | 108.13 | 104.58 | 107.70 | 570,573 | +2.22(+2.11%) |
Oct 05, 2023 | 105.35 | 105.69 | 104.28 | 105.48 | 447,197 | +0.08(+0.08%) |
Oct 04, 2023 | 104.09 | 105.71 | 104.09 | 105.40 | 526,443 | +1.43(+1.37%) |
Oct 03, 2023 | 105.22 | 106.04 | 103.47 | 103.97 | 679,532 | -1.97(-1.86%) |
Oct 02, 2023 | 104.84 | 106.30 | 104.67 | 105.95 | 430,787 | +1.29(+1.23%) |
Sep 29, 2023 | 105.57 | 106.22 | 104.38 | 104.66 | 1,202,182 | +0.18(+0.17%) |
Sep 28, 2023 | 103.06 | 105.18 | 102.63 | 104.48 | 584,755 | +0.98(+0.94%) |
Sep 27, 2023 | 103.60 | 104.05 | 102.39 | 103.50 | 861,362 | +0.37(+0.36%) |
Sep 26, 2023 | 104.21 | 104.28 | 102.79 | 103.14 | 532,189 | -1.83(-1.74%) |
Sep 25, 2023 | 104.14 | 104.99 | 104.30 | 104.96 | 467,366 | +0.44(+0.42%) |
Sep 22, 2023 | 104.84 | 105.56 | 104.38 | 104.52 | 584,388 | +0.22(+0.21%) |
Sep 21, 2023 | 104.93 | 105.48 | 104.27 | 104.31 | 773,919 | -1.81(-1.71%) |
Sep 20, 2023 | 108.30 | 108.38 | 106.10 | 106.12 | 542,636 | -1.83(-1.70%) |
Sep 19, 2023 | 107.61 | 108.23 | 107.02 | 107.95 | 502,253 | -0.13(-0.12%) |
Sep 18, 2023 | 107.27 | 108.42 | 107.25 | 108.08 | 445,322 | +0.41(+0.38%) |
Sep 15, 2023 | 109.33 | 109.34 | 107.31 | 107.67 | 914,721 | -2.01(-1.84%) |
Sep 14, 2023 | 109.45 | 109.99 | 108.76 | 109.69 | 325,653 | +0.81(+0.74%) |
Sep 13, 2023 | 108.56 | 109.40 | 108.08 | 108.88 | 415,564 | +0.33(+0.30%) |
Sep 12, 2023 | 109.65 | 109.98 | 108.37 | 108.55 | 345,321 | -1.91(-1.73%) |
Sep 11, 2023 | 110.67 | 110.72 | 109.48 | 110.46 | 736,506 | +0.78(+0.71%) |
Sep 08, 2023 | 109.53 | 110.36 | 109.42 | 109.69 | 349,251 | +0.24(+0.22%) |
Sep 07, 2023 | 108.85 | 109.68 | 108.41 | 109.45 | 623,943 | -1.28(-1.15%) |
Sep 06, 2023 | 111.58 | 111.80 | 110.02 | 110.72 | 375,913 | -1.10(-0.98%) |
Sep 05, 2023 | 111.04 | 112.20 | 110.77 | 111.82 | 979,651 | +0.41(+0.37%) |
Sep 01, 2023 | 111.88 | 112.10 | 110.88 | 111.41 | 377,654 | +0.31(+0.28%) |
Aug 31, 2023 | 110.81 | 111.63 | 110.77 | 111.10 | 287,992 | +0.55(+0.50%) |
Aug 30, 2023 | 109.70 | 110.67 | 109.31 | 110.55 | 306,809 | +0.94(+0.85%) |
Aug 29, 2023 | 107.14 | 109.80 | 107.06 | 109.62 | 553,485 | +2.28(+2.13%) |
Aug 28, 2023 | 107.28 | 107.65 | 106.55 | 107.33 | 409,473 | +0.89(+0.83%) |
Aug 25, 2023 | 105.70 | 107.03 | 104.63 | 106.45 | 503,440 | +0.93(+0.88%) |
Aug 24, 2023 | 109.44 | 109.49 | 105.46 | 105.52 | 406,770 | -2.55(-2.36%) |
Aug 23, 2023 | 106.34 | 108.45 | 106.34 | 108.07 | 372,556 | +2.09(+1.97%) |
Aug 22, 2023 | 106.95 | 107.06 | 105.80 | 105.98 | 1,128,389 | -0.12(-0.11%) |
Aug 21, 2023 | 104.72 | 106.32 | 104.59 | 106.10 | 459,893 | +1.94(+1.87%) |
Aug 18, 2023 | 102.96 | 104.56 | 102.82 | 104.16 | 491,331 | +0.04(+0.04%) |
Aug 17, 2023 | 105.61 | 105.78 | 103.96 | 104.11 | 596,346 | -1.11(-1.05%) |
Aug 16, 2023 | 106.19 | 106.60 | 105.22 | 105.22 | 738,223 | -1.13(-1.06%) |
Aug 15, 2023 | 107.14 | 107.47 | 106.11 | 106.35 | 460,897 | -1.08(-1.00%) |
Aug 14, 2023 | 105.44 | 107.43 | 105.26 | 107.42 | 698,557 | +1.70(+1.61%) |
Aug 11, 2023 | 105.66 | 106.36 | 105.31 | 105.72 | 797,402 | -0.82(-0.77%) |
Aug 10, 2023 | 107.31 | 108.30 | 106.01 | 106.54 | 516,492 | +0.15(+0.14%) |
Aug 09, 2023 | 108.05 | 108.10 | 106.05 | 106.39 | 442,435 | -1.59(-1.48%) |
Aug 08, 2023 | 108.06 | 108.14 | 106.82 | 107.98 | 393,380 | -1.07(-0.98%) |
Aug 07, 2023 | 108.88 | 109.22 | 108.14 | 109.05 | 476,231 | +0.64(+0.59%) |
Aug 04, 2023 | 109.58 | 110.23 | 108.25 | 108.41 | 591,588 | -1.17(-1.06%) |
Aug 03, 2023 | 109.16 | 110.27 | 109.08 | 109.58 | 639,257 | -0.50(-0.45%) |
Aug 02, 2023 | 112.01 | 112.01 | 109.49 | 110.08 | 687,017 | -3.14(-2.77%) |
Aug 01, 2023 | 112.71 | 113.41 | 112.27 | 113.22 | 589,233 | -0.08(-0.07%) |
Jul 31, 2023 | 113.03 | 113.37 | 112.68 | 113.30 | 448,679 | +0.41(+0.36%) |
Jul 28, 2023 | 111.96 | 113.17 | 111.87 | 112.89 | 495,930 | +2.16(+1.95%) |
Jul 27, 2023 | 112.69 | 113.17 | 110.28 | 110.72 | 653,076 | -0.08(-0.07%) |
Jul 26, 2023 | 110.95 | 111.36 | 110.04 | 110.80 | 900,307 | -0.46(-0.41%) |
Jul 25, 2023 | 110.47 | 111.75 | 110.47 | 111.26 | 714,504 | +1.12(+1.01%) |
Jul 24, 2023 | 110.53 | 110.84 | 109.71 | 110.14 | 1,163,211 | +0.20(+0.18%) |
Jul 21, 2023 | 110.83 | 111.33 | 109.76 | 109.95 | 2,412,235 | -0.12(-0.11%) |
Jul 20, 2023 | 111.80 | 112.59 | 109.72 | 110.07 | 16,509,441 | -2.74(-2.43%) |
Jul 19, 2023 | 113.53 | 113.79 | 112.35 | 112.81 | 361,959 | -0.30(-0.26%) |
Jul 18, 2023 | 111.88 | 113.55 | 111.13 | 113.11 | 391,640 | +1.04(+0.92%) |
Jul 17, 2023 | 111.02 | 112.40 | 110.86 | 112.07 | 362,018 | +1.25(+1.12%) |
Jul 14, 2023 | 111.28 | 112.19 | 110.46 | 110.82 | 571,077 | -0.20(-0.18%) |
Jul 13, 2023 | 109.89 | 111.23 | 109.77 | 111.02 | 1,063,409 | +1.96(+1.80%) |
Jul 12, 2023 | 108.90 | 109.51 | 108.22 | 109.06 | 565,783 | +1.39(+1.29%) |
Jul 11, 2023 | 107.54 | 107.81 | 106.59 | 107.67 | 560,665 | +0.43(+0.40%) |
Jul 10, 2023 | 106.78 | 107.25 | 106.09 | 107.25 | 520,551 | +0.22(+0.20%) |
Jul 07, 2023 | 107.25 | 108.33 | 106.96 | 107.03 | 529,528 | -0.43(-0.40%) |
Jul 06, 2023 | 106.94 | 107.50 | 106.32 | 107.45 | 909,398 | -0.57(-0.53%) |
Jul 05, 2023 | 107.82 | 108.75 | 107.67 | 108.02 | 620,627 | -0.34(-0.31%) |
Jul 03, 2023 | 108.49 | 108.60 | 107.77 | 108.36 | 291,266 | -0.15(-0.14%) |
Jun 30, 2023 | 108.05 | 108.83 | 107.92 | 108.51 | 519,266 | +1.53(+1.43%) |
Jun 29, 2023 | 107.06 | 107.20 | 106.38 | 106.98 | 329,188 | -0.12(-0.11%) |
Jun 28, 2023 | 106.18 | 107.61 | 106.14 | 107.09 | 359,502 | +0.31(+0.29%) |
Jun 27, 2023 | 105.25 | 107.06 | 105.06 | 106.79 | 290,043 | +2.02(+1.93%) |
Jun 26, 2023 | 105.85 | 106.83 | 104.72 | 104.76 | 328,715 | -1.18(-1.11%) |
Jun 23, 2023 | 105.55 | 106.53 | 105.27 | 105.94 | 282,630 | -0.97(-0.90%) |
Jun 22, 2023 | 105.33 | 106.92 | 105.28 | 106.91 | 350,783 | +1.09(+1.03%) |
Jun 21, 2023 | 107.20 | 107.36 | 105.38 | 105.82 | 460,807 | -1.77(-1.65%) |
Jun 20, 2023 | 107.44 | 108.22 | 106.82 | 107.59 | 565,578 | -0.53(-0.49%) |
Jun 16, 2023 | 110.02 | 110.02 | 108.02 | 108.12 | 502,422 | -0.89(-0.81%) |
Jun 15, 2023 | 107.08 | 109.49 | 107.03 | 109.01 | 584,173 | +1.39(+1.29%) |
Jun 14, 2023 | 106.45 | 107.62 | 105.94 | 107.62 | 466,564 | +1.00(+0.94%) |
Jun 13, 2023 | 106.95 | 107.00 | 105.76 | 106.63 | 497,507 | +0.74(+0.70%) |
Jun 12, 2023 | 104.46 | 105.94 | 104.19 | 105.89 | 522,706 | +2.19(+2.11%) |
Jun 09, 2023 | 103.71 | 104.67 | 103.32 | 103.70 | 660,464 | +0.48(+0.46%) |
Jun 08, 2023 | 102.12 | 103.49 | 102.12 | 103.22 | 716,091 | +1.02(+0.99%) |
Jun 07, 2023 | 104.33 | 105.04 | 101.97 | 102.20 | 1,032,599 | -2.12(-2.04%) |
Jun 06, 2023 | 103.91 | 104.70 | 103.56 | 104.33 | 705,591 | +0.18(+0.17%) |
Jun 05, 2023 | 104.20 | 105.21 | 103.88 | 104.15 | 1,010,497 | -0.30(-0.29%) |
Jun 02, 2023 | 104.45 | 104.98 | 103.74 | 104.45 | 831,682 | +0.67(+0.64%) |
Jun 01, 2023 | 102.34 | 104.21 | 102.10 | 103.78 | 640,739 | +1.09(+1.07%) |
May 31, 2023 | 102.57 | 103.59 | 102.47 | 102.68 | 520,137 | -0.69(-0.66%) |
May 30, 2023 | 104.43 | 104.78 | 102.97 | 103.37 | 1,119,214 | +0.52(+0.50%) |
May 26, 2023 | 100.34 | 103.02 | 100.34 | 102.85 | 1,129,801 | +2.78(+2.78%) |
May 25, 2023 | 99.45 | 100.42 | 98.67 | 100.07 | 649,881 | +3.41(+3.52%) |
May 24, 2023 | 96.36 | 97.02 | 95.99 | 96.67 | 405,527 | -0.57(-0.58%) |
May 23, 2023 | 98.12 | 98.52 | 97.21 | 97.24 | 452,939 | -1.43(-1.45%) |
May 22, 2023 | 97.83 | 98.97 | 97.81 | 98.67 | 364,042 | +0.50(+0.51%) |
May 19, 2023 | 98.45 | 98.61 | 97.89 | 98.17 | 801,772 | -0.16(-0.16%) |
May 18, 2023 | 96.49 | 98.48 | 96.49 | 98.33 | 537,393 | +2.04(+2.12%) |
May 17, 2023 | 95.23 | 96.42 | 94.84 | 96.29 | 756,899 | +1.40(+1.48%) |
May 16, 2023 | 94.29 | 95.35 | 94.28 | 94.88 | 600,485 | +0.26(+0.27%) |
May 15, 2023 | 93.83 | 94.63 | 93.58 | 94.63 | 256,395 | +0.84(+0.89%) |
May 12, 2023 | 94.09 | 94.21 | 93.06 | 93.79 | 362,694 | -0.20(-0.21%) |
May 11, 2023 | 94.07 | 94.20 | 93.38 | 93.99 | 266,492 | +0.08(+0.08%) |
May 10, 2023 | 93.42 | 94.16 | 92.85 | 93.91 | 364,121 | +1.40(+1.52%) |
May 09, 2023 | 92.59 | 93.02 | 92.43 | 92.50 | 252,375 | -0.59(-0.63%) |
May 08, 2023 | 92.52 | 93.16 | 92.27 | 93.09 | 275,910 | +0.35(+0.38%) |
May 05, 2023 | 91.43 | 93.05 | 91.33 | 92.74 | 318,162 | +2.03(+2.24%) |
May 04, 2023 | 90.79 | 91.41 | 90.40 | 90.71 | 329,854 | -0.40(-0.44%) |
May 03, 2023 | 91.84 | 92.56 | 91.07 | 91.11 | 478,450 | -0.72(-0.78%) |
May 02, 2023 | 92.85 | 92.93 | 91.33 | 91.83 | 651,974 | -0.98(-1.05%) |
May 01, 2023 | 92.58 | 93.20 | 92.46 | 92.80 | 473,713 | +0.13(+0.14%) |
Apr 28, 2023 | 91.85 | 92.69 | 91.59 | 92.67 | 367,269 | +0.73(+0.79%) |
Apr 27, 2023 | 90.50 | 92.10 | 90.39 | 91.95 | 449,738 | +2.34(+2.61%) |
Apr 26, 2023 | 89.87 | 90.58 | 89.41 | 89.61 | 496,059 | +1.27(+1.44%) |
Apr 25, 2023 | 89.91 | 90.02 | 88.29 | 88.33 | 370,270 | -2.09(-2.31%) |
Apr 24, 2023 | 90.56 | 91.01 | 89.73 | 90.42 | 399,251 | -0.36(-0.40%) |
Apr 21, 2023 | 90.77 | 90.95 | 90.27 | 90.78 | 253,669 | -0.32(-0.35%) |
Apr 20, 2023 | 90.85 | 92.00 | 90.66 | 91.10 | 501,743 | -0.49(-0.53%) |
Apr 19, 2023 | 90.93 | 91.79 | 90.84 | 91.59 | 250,012 | -0.20(-0.22%) |
Apr 18, 2023 | 92.34 | 92.60 | 91.45 | 91.79 | 300,663 | +0.09(+0.10%) |
Apr 17, 2023 | 91.34 | 91.75 | 90.91 | 91.70 | 345,760 | +0.03(+0.03%) |
Apr 14, 2023 | 91.35 | 92.22 | 90.76 | 91.67 | 246,761 | -0.27(-0.29%) |
Apr 13, 2023 | 90.61 | 92.04 | 90.53 | 91.94 | 348,739 | +1.79(+1.99%) |
Apr 12, 2023 | 91.28 | 91.62 | 90.00 | 90.14 | 455,393 | -0.55(-0.60%) |
Apr 11, 2023 | 91.37 | 91.37 | 90.46 | 90.69 | 337,607 | -0.82(-0.89%) |
Apr 10, 2023 | 90.66 | 91.52 | 90.23 | 91.51 | 339,385 | -0.14(-0.15%) |
Apr 06, 2023 | 90.32 | 91.76 | 89.82 | 91.65 | 570,790 | +0.82(+0.90%) |
Apr 05, 2023 | 91.61 | 91.64 | 90.15 | 90.83 | 400,016 | -1.15(-1.25%) |
Apr 04, 2023 | 92.57 | 92.88 | 91.64 | 91.98 | 550,452 | -0.43(-0.46%) |
Apr 03, 2023 | 91.94 | 92.45 | 91.45 | 92.40 | 780,941 | -0.04(-0.04%) |
Mar 31, 2023 | 90.84 | 92.56 | 90.69 | 92.44 | 569,745 | +1.55(+1.71%) |
Mar 30, 2023 | 90.65 | 91.05 | 90.32 | 90.89 | 423,156 | +0.90(+1.00%) |
Mar 29, 2023 | 89.32 | 90.19 | 89.18 | 89.99 | 696,530 | +1.70(+1.93%) |
Mar 28, 2023 | 88.67 | 88.67 | 87.47 | 88.29 | 426,699 | -0.50(-0.56%) |
Mar 27, 2023 | 89.73 | 90.02 | 88.56 | 88.79 | 442,784 | -0.91(-1.01%) |
Mar 24, 2023 | 89.42 | 89.69 | 88.62 | 89.69 | 503,853 | +0.12(+0.13%) |
Mar 23, 2023 | 89.25 | 90.76 | 88.79 | 89.58 | 783,376 | +1.44(+1.63%) |
Mar 22, 2023 | 89.14 | 90.88 | 88.14 | 88.14 | 736,998 | -1.02(-1.15%) |
Mar 21, 2023 | 88.52 | 89.32 | 87.92 | 89.16 | 806,756 | +1.12(+1.28%) |
Mar 20, 2023 | 87.71 | 88.15 | 86.99 | 88.04 | 1,928,795 | +0.13(+0.15%) |
Mar 17, 2023 | 88.46 | 89.03 | 87.36 | 87.91 | 6,670,728 | -0.18(-0.20%) |
Mar 16, 2023 | 85.14 | 88.19 | 85.06 | 88.09 | 909,694 | +2.76(+3.23%) |
Mar 15, 2023 | 84.17 | 85.47 | 83.69 | 85.33 | 709,202 | +0.38(+0.45%) |
Mar 14, 2023 | 84.09 | 85.22 | 83.78 | 84.96 | 482,151 | +2.13(+2.57%) |
Mar 13, 2023 | 81.60 | 83.88 | 81.13 | 82.83 | 1,750,082 | +0.58(+0.70%) |
Mar 10, 2023 | 83.68 | 84.01 | 81.90 | 82.25 | 491,451 | -1.56(-1.86%) |
Mar 09, 2023 | 85.53 | 86.41 | 83.64 | 83.81 | 311,497 | -1.57(-1.84%) |
Mar 08, 2023 | 84.76 | 85.54 | 84.55 | 85.38 | 271,609 | +0.81(+0.95%) |
Mar 07, 2023 | 85.55 | 85.91 | 84.39 | 84.58 | 423,404 | -1.00(-1.16%) |
Mar 06, 2023 | 85.84 | 86.88 | 85.47 | 85.57 | 436,686 | +0.24(+0.28%) |
Mar 03, 2023 | 83.92 | 85.33 | 83.92 | 85.33 | 212,023 | +1.91(+2.29%) |
Mar 02, 2023 | 81.92 | 83.65 | 81.81 | 83.42 | 316,851 | +1.13(+1.38%) |
Mar 01, 2023 | 82.81 | 83.22 | 82.19 | 82.29 | 526,978 | -0.59(-0.71%) |
Feb 28, 2023 | 82.58 | 83.64 | 82.55 | 82.88 | 240,825 | +0.09(+0.11%) |
Feb 27, 2023 | 83.36 | 83.63 | 82.67 | 82.79 | 206,528 | +0.36(+0.43%) |
Feb 24, 2023 | 82.48 | 82.74 | 81.93 | 82.43 | 238,374 | -1.53(-1.82%) |
Feb 23, 2023 | 84.28 | 84.36 | 82.76 | 83.96 | 586,731 | +1.22(+1.48%) |
Feb 22, 2023 | 82.88 | 83.34 | 82.28 | 82.74 | 396,688 | +0.07(+0.08%) |
Feb 21, 2023 | 83.59 | 84.15 | 82.65 | 82.67 | 327,819 | -2.12(-2.50%) |
Feb 17, 2023 | 85.20 | 85.34 | 83.98 | 84.79 | 354,831 | -1.11(-1.30%) |
Feb 16, 2023 | 86.06 | 87.19 | 85.81 | 85.90 | 295,790 | -1.82(-2.08%) |
Feb 15, 2023 | 86.53 | 87.72 | 86.37 | 87.72 | 264,404 | +0.62(+0.71%) |
Feb 14, 2023 | 86.04 | 87.41 | 85.50 | 87.11 | 419,519 | +0.69(+0.79%) |
Feb 13, 2023 | 85.38 | 86.64 | 85.19 | 86.42 | 730,389 | +1.52(+1.79%) |
Feb 10, 2023 | 84.96 | 85.38 | 84.23 | 84.90 | 260,286 | -0.83(-0.96%) |
Feb 09, 2023 | 87.72 | 87.79 | 85.28 | 85.72 | 989,173 | -0.79(-0.91%) |
Feb 08, 2023 | 87.85 | 88.25 | 86.33 | 86.51 | 307,174 | -1.74(-1.97%) |
Feb 07, 2023 | 85.95 | 88.59 | 85.86 | 88.25 | 358,355 | +2.41(+2.80%) |
Feb 06, 2023 | 85.95 | 86.69 | 85.50 | 85.84 | 381,043 | -1.12(-1.29%) |
Feb 03, 2023 | 86.15 | 88.78 | 86.15 | 86.97 | 628,625 | -1.38(-1.57%) |
Feb 02, 2023 | 87.04 | 88.89 | 86.73 | 88.35 | 2,095,685 | +3.76(+4.45%) |
Feb 01, 2023 | 82.21 | 85.22 | 81.99 | 84.59 | 1,127,214 | +2.32(+2.82%) |
Jan 31, 2023 | 80.96 | 82.29 | 80.96 | 82.27 | 317,603 | +1.28(+1.58%) |
Jan 30, 2023 | 81.81 | 82.12 | 80.91 | 80.99 | 341,986 | -1.81(-2.19%) |
Jan 27, 2023 | 81.73 | 83.43 | 81.68 | 82.80 | 467,907 | +0.51(+0.62%) |
Jan 26, 2023 | 81.58 | 82.35 | 80.74 | 82.29 | 353,500 | +1.63(+2.02%) |
Jan 25, 2023 | 79.56 | 80.92 | 78.76 | 80.66 | 436,944 | -0.40(-0.49%) |
Jan 24, 2023 | 80.84 | 81.55 | 80.66 | 81.06 | 334,881 | -0.31(-0.38%) |
Jan 23, 2023 | 79.55 | 81.67 | 79.42 | 81.36 | 707,128 | +2.16(+2.73%) |
Jan 20, 2023 | 77.28 | 79.27 | 77.06 | 79.21 | 394,839 | +2.41(+3.14%) |
Jan 19, 2023 | 76.81 | 77.46 | 76.38 | 76.80 | 317,555 | -0.61(-0.78%) |
Jan 18, 2023 | 78.84 | 79.38 | 77.36 | 77.40 | 423,339 | -0.90(-1.14%) |
Jan 17, 2023 | 77.91 | 78.68 | 77.60 | 78.30 | 970,232 | +0.33(+0.42%) |
Jan 13, 2023 | 76.72 | 78.06 | 76.72 | 77.97 | 368,447 | +0.39(+0.50%) |
Jan 12, 2023 | 77.13 | 77.91 | 75.94 | 77.58 | 517,642 | +0.55(+0.71%) |
Jan 11, 2023 | 75.83 | 77.06 | 75.66 | 77.04 | 2,386,625 | +1.41(+1.87%) |
Jan 10, 2023 | 74.68 | 75.62 | 74.46 | 75.62 | 315,681 | +0.53(+0.70%) |
Jan 09, 2023 | 74.84 | 76.53 | 74.84 | 75.10 | 505,682 | +1.00(+1.36%) |
Jan 06, 2023 | 72.82 | 74.44 | 71.72 | 74.09 | 495,683 | +1.92(+2.66%) |
Jan 05, 2023 | 73.29 | 73.29 | 72.07 | 72.17 | 589,675 | -1.63(-2.21%) |
Jan 04, 2023 | 74.09 | 74.28 | 72.92 | 73.80 | 469,218 | +0.23(+0.31%) |
Jan 03, 2023 | 74.90 | 75.61 | 73.03 | 73.57 | 476,894 | -0.54(-0.72%) |
Dec 30, 2022 | 73.20 | 74.11 | 72.93 | 74.11 | 481,701 | -0.04(-0.05%) |
Dec 29, 2022 | 72.81 | 74.42 | 72.68 | 74.15 | 445,947 | +2.12(+2.94%) |
Dec 28, 2022 | 72.97 | 73.63 | 71.96 | 72.03 | 601,399 | -1.19(-1.63%) |
Dec 27, 2022 | 73.83 | 73.83 | 72.89 | 73.23 | 381,111 | -0.87(-1.17%) |
Dec 23, 2022 | 73.50 | 74.17 | 72.92 | 74.09 | 509,090 | +0.10(+0.13%) |
Dec 22, 2022 | 74.99 | 74.99 | 72.72 | 73.99 | 456,034 | -2.10(-2.76%) |
Dec 21, 2022 | 75.04 | 76.40 | 74.85 | 76.09 | 651,996 | +1.25(+1.68%) |
Dec 20, 2022 | 74.12 | 75.21 | 73.81 | 74.84 | 917,649 | +0.17(+0.23%) |
Dec 19, 2022 | 75.97 | 75.97 | 74.18 | 74.67 | 411,833 | -1.21(-1.60%) |
Dec 16, 2022 | 76.56 | 77.08 | 75.46 | 75.88 | 453,874 | -0.80(-1.04%) |
Dec 15, 2022 | 78.39 | 78.55 | 76.30 | 76.68 | 450,767 | -3.10(-3.89%) |
Dec 14, 2022 | 80.31 | 81.30 | 78.80 | 79.78 | 587,432 | -0.60(-0.74%) |
Dec 13, 2022 | 82.22 | 82.89 | 79.56 | 80.38 | 513,869 | +1.34(+1.70%) |
Dec 12, 2022 | 77.70 | 79.05 | 77.56 | 79.04 | 272,902 | +1.48(+1.91%) |
Dec 09, 2022 | 77.71 | 78.63 | 77.36 | 77.56 | 289,002 | -0.42(-0.53%) |
Dec 08, 2022 | 77.29 | 78.28 | 76.59 | 77.98 | 334,643 | +1.25(+1.63%) |
Dec 07, 2022 | 76.94 | 77.51 | 76.36 | 76.73 | 491,125 | -0.54(-0.69%) |
Dec 06, 2022 | 78.99 | 79.09 | 76.80 | 77.26 | 484,118 | -1.83(-2.31%) |
Dec 05, 2022 | 80.13 | 80.49 | 78.63 | 79.09 | 393,511 | -1.48(-1.84%) |
Dec 02, 2022 | 79.51 | 80.83 | 79.41 | 80.57 | 340,265 | -0.59(-0.72%) |