Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 95.39 | 95.52 | 93.57 | 93.57 | 14,777 | -2.36(-2.46%) |
Jan 30, 2024 | 96.28 | 96.29 | 95.57 | 95.93 | 14,271 | -0.74(-0.77%) |
Jan 29, 2024 | 94.28 | 96.67 | 94.28 | 96.67 | 12,859 | +2.50(+2.65%) |
Jan 26, 2024 | 93.99 | 94.76 | 93.99 | 94.17 | 9,379 | +0.09(+0.10%) |
Jan 25, 2024 | 94.43 | 94.43 | 93.54 | 94.08 | 24,660 | +0.59(+0.63%) |
Jan 24, 2024 | 95.57 | 95.57 | 93.43 | 93.49 | 23,994 | -1.46(-1.54%) |
Jan 23, 2024 | 95.43 | 95.43 | 94.36 | 94.95 | 21,666 | -0.16(-0.17%) |
Jan 22, 2024 | 94.46 | 95.72 | 94.46 | 95.11 | 51,606 | +1.62(+1.73%) |
Jan 19, 2024 | 92.68 | 93.50 | 91.89 | 93.49 | 19,293 | +1.20(+1.30%) |
Jan 18, 2024 | 92.35 | 92.45 | 91.31 | 92.29 | 17,872 | +0.63(+0.69%) |
Jan 17, 2024 | 91.61 | 91.66 | 90.55 | 91.66 | 13,907 | -0.78(-0.84%) |
Jan 16, 2024 | 92.16 | 93.12 | 91.89 | 92.44 | 23,698 | -0.43(-0.46%) |
Jan 12, 2024 | 93.35 | 94.00 | 92.74 | 92.87 | 10,876 | -0.45(-0.48%) |
Jan 11, 2024 | 93.43 | 93.67 | 92.21 | 93.32 | 16,875 | -0.11(-0.12%) |
Jan 10, 2024 | 93.00 | 93.68 | 92.41 | 93.43 | 14,853 | +0.44(+0.47%) |
Jan 09, 2024 | 91.96 | 93.22 | 91.96 | 92.99 | 14,044 | +0.13(+0.14%) |
Jan 08, 2024 | 90.98 | 92.86 | 90.98 | 92.86 | 21,517 | +2.31(+2.55%) |
Jan 05, 2024 | 90.28 | 91.35 | 90.28 | 90.55 | 65,471 | -0.06(-0.07%) |
Jan 04, 2024 | 90.54 | 91.57 | 90.40 | 90.61 | 18,339 | -0.25(-0.28%) |
Jan 03, 2024 | 91.74 | 91.87 | 90.85 | 90.86 | 41,061 | -2.12(-2.28%) |
Jan 02, 2024 | 94.52 | 94.52 | 92.60 | 92.98 | 48,201 | -2.90(-3.02%) |
Dec 29, 2023 | 96.80 | 97.06 | 95.50 | 95.88 | 19,781 | -1.26(-1.30%) |
Dec 28, 2023 | 96.95 | 97.36 | 96.87 | 97.14 | 23,742 | +0.30(+0.31%) |
Dec 27, 2023 | 97.07 | 97.27 | 96.47 | 96.84 | 26,695 | -0.07(-0.07%) |
Dec 26, 2023 | 96.54 | 97.15 | 96.47 | 96.91 | 12,368 | +0.68(+0.71%) |
Dec 22, 2023 | 96.04 | 96.50 | 95.86 | 96.23 | 33,660 | +0.59(+0.62%) |
Dec 21, 2023 | 95.25 | 95.72 | 94.72 | 95.64 | 36,055 | +1.63(+1.73%) |
Dec 20, 2023 | 96.08 | 96.74 | 94.01 | 94.01 | 44,013 | -2.89(-2.98%) |
Dec 19, 2023 | 96.26 | 97.03 | 96.26 | 96.90 | 18,122 | +0.90(+0.94%) |
Dec 18, 2023 | 95.61 | 96.22 | 95.42 | 96.00 | 19,057 | +0.45(+0.47%) |
Dec 15, 2023 | 96.32 | 96.56 | 95.09 | 95.55 | 16,780 | -1.01(-1.05%) |
Dec 14, 2023 | 95.40 | 96.56 | 95.16 | 96.56 | 36,463 | +1.89(+2.00%) |
Dec 13, 2023 | 92.94 | 94.67 | 92.16 | 94.67 | 27,257 | +1.99(+2.15%) |
Dec 12, 2023 | 92.19 | 92.86 | 91.85 | 92.68 | 12,867 | +0.07(+0.08%) |
Dec 11, 2023 | 91.45 | 92.80 | 91.45 | 92.61 | 15,753 | +1.25(+1.37%) |
Dec 08, 2023 | 90.54 | 91.76 | 90.51 | 91.36 | 42,195 | +0.91(+1.01%) |
Dec 07, 2023 | 90.25 | 90.83 | 89.80 | 90.45 | 15,648 | +0.32(+0.35%) |
Dec 06, 2023 | 91.00 | 91.76 | 90.08 | 90.13 | 18,428 | -0.28(-0.31%) |
Dec 05, 2023 | 90.60 | 90.81 | 89.91 | 90.41 | 22,821 | -0.74(-0.81%) |
Dec 04, 2023 | 90.89 | 91.51 | 90.28 | 91.15 | 18,930 | +0.15(+0.16%) |
Dec 01, 2023 | 88.17 | 91.00 | 88.00 | 91.00 | 17,211 | +3.41(+3.89%) |
Nov 30, 2023 | 88.15 | 88.15 | 87.21 | 87.59 | 16,639 | -0.15(-0.17%) |
Nov 29, 2023 | 87.49 | 88.50 | 87.49 | 87.74 | 24,651 | +0.72(+0.83%) |
Nov 28, 2023 | 87.15 | 87.42 | 86.62 | 87.02 | 25,740 | -0.52(-0.59%) |
Nov 27, 2023 | 86.85 | 87.69 | 86.80 | 87.54 | 18,611 | +0.24(+0.27%) |
Nov 24, 2023 | 86.90 | 87.46 | 86.88 | 87.30 | 6,290 | +0.27(+0.31%) |
Nov 22, 2023 | 86.86 | 87.32 | 86.67 | 87.03 | 12,775 | +0.56(+0.65%) |
Nov 21, 2023 | 86.61 | 86.72 | 86.04 | 86.47 | 15,723 | -0.25(-0.29%) |
Nov 20, 2023 | 85.96 | 87.14 | 85.96 | 86.72 | 21,342 | +0.72(+0.84%) |
Nov 17, 2023 | 85.60 | 86.17 | 85.40 | 86.00 | 16,915 | +0.75(+0.88%) |
Nov 16, 2023 | 85.59 | 85.59 | 84.74 | 85.25 | 22,608 | -0.57(-0.66%) |
Nov 15, 2023 | 86.48 | 87.18 | 85.78 | 85.82 | 30,657 | -0.06(-0.07%) |
Nov 14, 2023 | 84.16 | 86.02 | 84.16 | 85.88 | 19,483 | +3.49(+4.23%) |
Nov 13, 2023 | 81.53 | 82.58 | 81.53 | 82.39 | 19,262 | +0.31(+0.38%) |
Nov 10, 2023 | 80.82 | 82.19 | 80.74 | 82.09 | 21,411 | +1.64(+2.04%) |
Nov 09, 2023 | 82.14 | 82.27 | 80.30 | 80.45 | 22,142 | -1.15(-1.41%) |
Nov 08, 2023 | 82.41 | 82.42 | 81.30 | 81.60 | 46,741 | -0.96(-1.16%) |
Nov 07, 2023 | 81.42 | 82.76 | 81.40 | 82.55 | 24,483 | +1.07(+1.31%) |
Nov 06, 2023 | 82.39 | 82.39 | 80.83 | 81.49 | 31,904 | -0.72(-0.88%) |
Nov 03, 2023 | 80.65 | 82.56 | 80.65 | 82.20 | 21,407 | +2.69(+3.38%) |
Nov 02, 2023 | 78.88 | 79.54 | 78.88 | 79.52 | 92,995 | +2.06(+2.66%) |
Nov 01, 2023 | 77.04 | 77.59 | 76.33 | 77.46 | 19,454 | +0.60(+0.78%) |
Oct 31, 2023 | 76.49 | 77.13 | 75.92 | 76.86 | 17,001 | +0.56(+0.73%) |
Oct 30, 2023 | 76.71 | 77.00 | 75.72 | 76.30 | 28,596 | -0.06(-0.08%) |
Oct 27, 2023 | 77.14 | 77.34 | 76.10 | 76.36 | 27,830 | -0.33(-0.43%) |
Oct 26, 2023 | 77.75 | 78.16 | 76.36 | 76.69 | 25,862 | -0.68(-0.88%) |
Oct 25, 2023 | 79.38 | 79.38 | 77.34 | 77.37 | 23,345 | -2.89(-3.60%) |
Oct 24, 2023 | 79.55 | 80.70 | 79.51 | 80.26 | 22,317 | +1.15(+1.45%) |
Oct 23, 2023 | 78.28 | 79.94 | 77.87 | 79.11 | 23,235 | +0.17(+0.22%) |
Oct 20, 2023 | 79.93 | 79.93 | 78.65 | 78.94 | 19,540 | -1.28(-1.60%) |
Oct 19, 2023 | 81.50 | 81.54 | 80.01 | 80.22 | 23,559 | -1.20(-1.47%) |
Oct 18, 2023 | 83.03 | 83.03 | 81.23 | 81.42 | 28,911 | -2.49(-2.97%) |
Oct 17, 2023 | 82.52 | 84.49 | 82.52 | 83.90 | 77,068 | +0.59(+0.71%) |
Oct 16, 2023 | 82.07 | 83.54 | 81.85 | 83.31 | 32,269 | +1.74(+2.13%) |
Oct 13, 2023 | 83.79 | 83.79 | 81.38 | 81.58 | 24,339 | -1.89(-2.26%) |
Oct 12, 2023 | 84.97 | 84.97 | 83.10 | 83.46 | 29,611 | -1.58(-1.86%) |
Oct 11, 2023 | 85.07 | 85.45 | 84.28 | 85.04 | 19,967 | +0.42(+0.50%) |
Oct 10, 2023 | 84.17 | 85.28 | 84.17 | 84.62 | 19,101 | +1.19(+1.43%) |
Oct 09, 2023 | 82.05 | 83.47 | 81.84 | 83.43 | 26,035 | +0.65(+0.78%) |
Oct 06, 2023 | 80.00 | 83.03 | 80.00 | 82.78 | 97,572 | +1.92(+2.37%) |
Oct 05, 2023 | 81.24 | 81.50 | 80.03 | 80.87 | 38,205 | -0.96(-1.17%) |
Oct 04, 2023 | 81.10 | 81.97 | 80.78 | 81.83 | 20,227 | +1.03(+1.27%) |
Oct 03, 2023 | 82.34 | 82.39 | 80.48 | 80.80 | 38,163 | -2.37(-2.85%) |
Oct 02, 2023 | 83.61 | 84.23 | 82.83 | 83.16 | 15,997 | -0.79(-0.94%) |
Sep 29, 2023 | 84.91 | 85.29 | 83.75 | 83.95 | 30,529 | -0.07(-0.08%) |
Sep 28, 2023 | 83.07 | 84.59 | 82.91 | 84.02 | 20,472 | +0.86(+1.03%) |
Sep 27, 2023 | 81.87 | 83.52 | 81.87 | 83.16 | 53,790 | +1.81(+2.22%) |
Sep 26, 2023 | 81.97 | 82.41 | 81.21 | 81.36 | 30,064 | -0.93(-1.13%) |
Sep 25, 2023 | 81.08 | 82.39 | 82.14 | 82.28 | 187,456 | +0.66(+0.81%) |
Sep 22, 2023 | 82.19 | 82.44 | 81.63 | 81.63 | 24,287 | -0.08(-0.10%) |
Sep 21, 2023 | 83.00 | 83.00 | 81.71 | 81.71 | 23,938 | -2.32(-2.76%) |
Sep 20, 2023 | 85.49 | 85.96 | 84.02 | 84.02 | 40,855 | -1.30(-1.52%) |
Sep 19, 2023 | 85.59 | 85.59 | 84.42 | 85.32 | 35,825 | -0.43(-0.50%) |
Sep 18, 2023 | 85.65 | 86.35 | 85.61 | 85.75 | 49,456 | -0.15(-0.17%) |
Sep 15, 2023 | 86.63 | 86.63 | 85.69 | 85.90 | 125,364 | -1.18(-1.36%) |
Sep 14, 2023 | 87.21 | 87.29 | 86.45 | 87.08 | 15,541 | +0.35(+0.41%) |
Sep 13, 2023 | 87.32 | 87.43 | 86.40 | 86.73 | 31,425 | -0.69(-0.79%) |
Sep 12, 2023 | 88.19 | 88.83 | 87.42 | 87.42 | 41,881 | -1.33(-1.50%) |
Sep 11, 2023 | 88.42 | 88.76 | 88.15 | 88.75 | 14,762 | +0.95(+1.08%) |
Sep 08, 2023 | 88.01 | 88.28 | 87.54 | 87.80 | 23,514 | +0.16(+0.18%) |
Sep 07, 2023 | 87.18 | 87.80 | 86.54 | 87.64 | 28,097 | -0.35(-0.40%) |
Sep 06, 2023 | 88.32 | 88.88 | 87.54 | 87.99 | 27,836 | -0.39(-0.44%) |
Sep 05, 2023 | 89.00 | 89.00 | 88.06 | 88.38 | 43,551 | -0.36(-0.41%) |
Sep 01, 2023 | 88.92 | 89.21 | 88.47 | 88.74 | 56,124 | +0.54(+0.61%) |
Aug 31, 2023 | 88.10 | 88.74 | 88.06 | 88.20 | 26,101 | +0.38(+0.43%) |
Aug 30, 2023 | 87.03 | 88.11 | 87.00 | 87.82 | 27,490 | +0.61(+0.70%) |
Aug 29, 2023 | 85.09 | 87.21 | 85.09 | 87.21 | 38,619 | +2.01(+2.36%) |
Aug 28, 2023 | 84.87 | 85.65 | 84.87 | 85.20 | 21,607 | +0.79(+0.93%) |
Aug 25, 2023 | 84.31 | 84.96 | 83.28 | 84.41 | 32,710 | +0.44(+0.52%) |
Aug 24, 2023 | 85.91 | 86.11 | 83.97 | 83.97 | 26,720 | -1.66(-1.94%) |
Aug 23, 2023 | 84.33 | 85.99 | 84.33 | 85.63 | 61,749 | +1.29(+1.52%) |
Aug 22, 2023 | 84.79 | 84.91 | 84.12 | 84.35 | 25,486 | +0.25(+0.30%) |
Aug 21, 2023 | 84.28 | 84.45 | 83.41 | 84.09 | 43,564 | +0.32(+0.38%) |
Aug 18, 2023 | 82.45 | 84.11 | 82.45 | 83.77 | 28,033 | +0.28(+0.34%) |
Aug 17, 2023 | 85.29 | 85.29 | 83.45 | 83.49 | 24,047 | -1.42(-1.67%) |
Aug 16, 2023 | 85.75 | 85.99 | 84.91 | 84.91 | 66,011 | -1.10(-1.28%) |
Aug 15, 2023 | 87.04 | 87.04 | 85.82 | 86.01 | 19,804 | -1.49(-1.70%) |
Aug 14, 2023 | 86.58 | 87.50 | 86.31 | 87.50 | 15,414 | +0.58(+0.67%) |
Aug 11, 2023 | 87.08 | 87.31 | 86.71 | 86.92 | 35,451 | -0.76(-0.87%) |
Aug 10, 2023 | 88.58 | 89.17 | 87.40 | 87.68 | 20,436 | -0.28(-0.32%) |
Aug 09, 2023 | 89.47 | 89.47 | 87.84 | 87.96 | 21,458 | -1.54(-1.72%) |
Aug 08, 2023 | 89.56 | 89.56 | 88.36 | 89.50 | 106,373 | -1.14(-1.26%) |
Aug 07, 2023 | 90.91 | 90.91 | 89.96 | 90.64 | 33,048 | +0.26(+0.29%) |
Aug 04, 2023 | 91.63 | 91.72 | 90.31 | 90.38 | 61,701 | -1.10(-1.21%) |
Aug 03, 2023 | 91.31 | 92.10 | 91.31 | 91.48 | 21,907 | -0.27(-0.29%) |
Aug 02, 2023 | 92.48 | 92.83 | 90.95 | 91.75 | 156,007 | -2.03(-2.16%) |
Aug 01, 2023 | 94.10 | 94.10 | 93.48 | 93.77 | 50,394 | -1.57(-1.64%) |
Jul 31, 2023 | 93.70 | 95.34 | 93.68 | 95.34 | 30,042 | +2.74(+2.96%) |
Jul 28, 2023 | 91.36 | 92.78 | 91.36 | 92.60 | 46,928 | +2.26(+2.50%) |
Jul 27, 2023 | 92.02 | 92.28 | 90.03 | 90.35 | 70,053 | -0.61(-0.67%) |
Jul 26, 2023 | 90.28 | 91.16 | 90.25 | 90.96 | 126,207 | +0.09(+0.10%) |
Jul 25, 2023 | 90.62 | 91.36 | 90.62 | 90.87 | 35,399 | +0.40(+0.44%) |
Jul 24, 2023 | 91.35 | 91.59 | 90.17 | 90.47 | 26,199 | -0.91(-0.99%) |
Jul 21, 2023 | 91.76 | 92.30 | 91.02 | 91.38 | 34,382 | +0.28(+0.31%) |
Jul 20, 2023 | 92.10 | 92.10 | 90.96 | 91.10 | 94,580 | -1.85(-1.99%) |
Jul 19, 2023 | 94.01 | 94.11 | 92.57 | 92.94 | 28,273 | -1.26(-1.34%) |
Jul 18, 2023 | 92.86 | 94.35 | 92.86 | 94.20 | 165,196 | +1.38(+1.49%) |
Jul 17, 2023 | 90.98 | 93.08 | 90.98 | 92.82 | 88,130 | +1.59(+1.74%) |
Jul 14, 2023 | 92.37 | 92.63 | 91.08 | 91.24 | 68,657 | -1.09(-1.18%) |
Jul 13, 2023 | 91.64 | 92.56 | 91.58 | 92.32 | 17,755 | +1.54(+1.69%) |
Jul 12, 2023 | 91.58 | 91.58 | 90.29 | 90.79 | 18,330 | +0.41(+0.45%) |
Jul 11, 2023 | 88.80 | 90.40 | 88.67 | 90.38 | 126,075 | +1.70(+1.92%) |
Jul 10, 2023 | 86.85 | 88.72 | 86.85 | 88.68 | 35,247 | +1.88(+2.16%) |
Jul 07, 2023 | 86.11 | 87.60 | 86.11 | 86.80 | 19,432 | +0.72(+0.84%) |
Jul 06, 2023 | 86.59 | 86.59 | 85.27 | 86.08 | 30,446 | -1.54(-1.76%) |
Jul 05, 2023 | 88.01 | 88.01 | 87.43 | 87.62 | 19,766 | -0.84(-0.95%) |
Jul 03, 2023 | 88.16 | 88.46 | 87.98 | 88.46 | 9,771 | +0.38(+0.43%) |
Jun 30, 2023 | 87.70 | 88.32 | 87.70 | 88.08 | 18,036 | +1.32(+1.52%) |
Jun 29, 2023 | 86.78 | 87.36 | 86.50 | 86.76 | 20,257 | -0.39(-0.45%) |
Jun 28, 2023 | 85.82 | 87.53 | 85.82 | 87.15 | 17,218 | +0.99(+1.15%) |
Jun 27, 2023 | 85.22 | 86.41 | 84.87 | 86.16 | 26,140 | +1.37(+1.61%) |
Jun 26, 2023 | 85.12 | 86.12 | 84.80 | 84.80 | 36,103 | -0.16(-0.19%) |
Jun 23, 2023 | 85.10 | 85.56 | 84.92 | 84.95 | 15,694 | -1.07(-1.24%) |
Jun 22, 2023 | 85.84 | 86.46 | 85.68 | 86.02 | 24,009 | -0.28(-0.32%) |
Jun 21, 2023 | 86.61 | 87.00 | 85.89 | 86.30 | 52,315 | -0.70(-0.80%) |
Jun 20, 2023 | 87.45 | 87.82 | 86.32 | 87.00 | 64,758 | -1.03(-1.17%) |
Jun 16, 2023 | 88.98 | 88.98 | 87.78 | 88.03 | 32,582 | -0.63(-0.71%) |
Jun 15, 2023 | 87.01 | 88.82 | 87.01 | 88.66 | 32,706 | +1.13(+1.29%) |
Jun 14, 2023 | 87.74 | 87.80 | 86.50 | 87.53 | 21,709 | -0.24(-0.27%) |
Jun 13, 2023 | 86.86 | 87.81 | 86.86 | 87.77 | 43,613 | +1.31(+1.51%) |
Jun 12, 2023 | 85.74 | 86.58 | 85.62 | 86.46 | 15,025 | +0.94(+1.10%) |
Jun 09, 2023 | 86.08 | 86.44 | 85.10 | 85.52 | 20,155 | -0.05(-0.06%) |
Jun 08, 2023 | 84.67 | 85.62 | 84.67 | 85.57 | 54,381 | +0.39(+0.46%) |
Jun 07, 2023 | 85.78 | 86.17 | 85.11 | 85.18 | 29,938 | -0.45(-0.52%) |
Jun 06, 2023 | 83.87 | 85.70 | 83.87 | 85.63 | 58,825 | +1.22(+1.44%) |
Jun 05, 2023 | 83.75 | 84.53 | 83.41 | 84.42 | 23,433 | +0.38(+0.45%) |
Jun 02, 2023 | 83.37 | 84.08 | 83.14 | 84.04 | 23,792 | +1.82(+2.21%) |
Jun 01, 2023 | 81.03 | 82.53 | 80.64 | 82.22 | 22,205 | +1.00(+1.23%) |
May 31, 2023 | 80.63 | 81.22 | 80.34 | 81.22 | 22,841 | +0.09(+0.11%) |
May 30, 2023 | 81.68 | 81.88 | 80.71 | 81.13 | 23,056 | +0.15(+0.18%) |
May 26, 2023 | 80.12 | 81.29 | 80.12 | 80.98 | 23,810 | +1.10(+1.37%) |
May 25, 2023 | 80.65 | 80.65 | 79.44 | 79.88 | 18,386 | -0.72(-0.89%) |
May 24, 2023 | 80.64 | 80.83 | 80.12 | 80.60 | 36,126 | -0.71(-0.87%) |
May 23, 2023 | 81.91 | 82.57 | 81.11 | 81.31 | 34,386 | -0.98(-1.19%) |
May 22, 2023 | 81.76 | 82.61 | 81.76 | 82.29 | 22,422 | +0.40(+0.49%) |
May 19, 2023 | 82.51 | 82.58 | 81.63 | 81.89 | 23,776 | -0.56(-0.68%) |
May 18, 2023 | 81.31 | 82.65 | 81.31 | 82.45 | 66,380 | +1.25(+1.54%) |
May 17, 2023 | 80.18 | 81.45 | 79.83 | 81.20 | 33,745 | +1.33(+1.66%) |
May 16, 2023 | 80.29 | 80.35 | 79.79 | 79.87 | 29,336 | -0.90(-1.11%) |
May 15, 2023 | 80.10 | 80.82 | 79.89 | 80.77 | 21,614 | +0.81(+1.01%) |
May 12, 2023 | 80.83 | 81.00 | 79.53 | 79.96 | 27,465 | -0.62(-0.77%) |
May 11, 2023 | 80.97 | 80.97 | 80.31 | 80.58 | 42,880 | -0.90(-1.10%) |
May 10, 2023 | 81.60 | 81.60 | 80.58 | 81.48 | 26,602 | -0.15(-0.18%) |
May 09, 2023 | 81.27 | 81.84 | 81.27 | 81.63 | 13,326 | -0.08(-0.10%) |
May 08, 2023 | 81.22 | 81.84 | 80.83 | 81.71 | 21,561 | +1.04(+1.29%) |
May 05, 2023 | 79.77 | 81.00 | 79.77 | 80.67 | 10,261 | +1.58(+1.99%) |
May 04, 2023 | 79.38 | 79.49 | 78.69 | 79.09 | 28,611 | -0.66(-0.83%) |
May 03, 2023 | 79.75 | 81.02 | 79.64 | 79.75 | 22,304 | +0.16(+0.20%) |
May 02, 2023 | 80.52 | 80.52 | 79.26 | 79.59 | 41,926 | -0.82(-1.02%) |
May 01, 2023 | 80.07 | 80.75 | 80.07 | 80.41 | 57,392 | +0.51(+0.64%) |
Apr 28, 2023 | 78.97 | 79.91 | 78.85 | 79.90 | 17,283 | +0.38(+0.48%) |
Apr 27, 2023 | 78.96 | 79.57 | 78.37 | 79.52 | 16,754 | +0.38(+0.48%) |
Apr 26, 2023 | 79.76 | 80.18 | 78.81 | 79.14 | 27,767 | -0.41(-0.52%) |
Apr 25, 2023 | 81.36 | 81.36 | 79.55 | 79.56 | 26,692 | -2.37(-2.90%) |
Apr 24, 2023 | 82.35 | 82.62 | 81.57 | 81.93 | 21,994 | -0.37(-0.45%) |
Apr 21, 2023 | 82.13 | 82.39 | 81.74 | 82.30 | 21,947 | +0.07(+0.09%) |
Apr 20, 2023 | 82.17 | 82.84 | 82.05 | 82.23 | 25,841 | -0.94(-1.13%) |
Apr 19, 2023 | 82.52 | 83.31 | 82.37 | 83.17 | 44,601 | +0.08(+0.10%) |
Apr 18, 2023 | 83.42 | 83.51 | 82.76 | 83.09 | 16,355 | +0.38(+0.46%) |
Apr 17, 2023 | 82.12 | 82.71 | 82.12 | 82.71 | 36,735 | +0.63(+0.77%) |
Apr 14, 2023 | 82.02 | 82.71 | 81.39 | 82.08 | 28,212 | -0.22(-0.27%) |
Apr 13, 2023 | 81.75 | 82.62 | 81.67 | 82.30 | 20,850 | +1.01(+1.25%) |
Apr 12, 2023 | 82.59 | 82.59 | 81.28 | 81.28 | 22,364 | -0.49(-0.59%) |
Apr 11, 2023 | 81.63 | 82.21 | 81.58 | 81.77 | 15,973 | +0.22(+0.27%) |
Apr 10, 2023 | 80.21 | 81.59 | 80.04 | 81.55 | 35,344 | +0.71(+0.88%) |
Apr 06, 2023 | 80.48 | 81.11 | 79.98 | 80.84 | 17,892 | -0.17(-0.21%) |
Apr 05, 2023 | 82.07 | 82.23 | 80.36 | 81.01 | 15,804 | -1.50(-1.82%) |
Apr 04, 2023 | 83.80 | 83.91 | 82.40 | 82.51 | 21,234 | -1.20(-1.43%) |
Apr 03, 2023 | 83.59 | 83.73 | 82.87 | 83.71 | 28,672 | -0.21(-0.25%) |
Mar 31, 2023 | 82.72 | 84.02 | 82.72 | 83.92 | 28,915 | +1.72(+2.09%) |
Mar 30, 2023 | 82.27 | 82.75 | 81.84 | 82.20 | 21,146 | +0.83(+1.02%) |
Mar 29, 2023 | 80.84 | 81.53 | 80.72 | 81.37 | 32,865 | +1.46(+1.82%) |
Mar 28, 2023 | 80.07 | 80.21 | 79.47 | 79.91 | 14,724 | -0.16(-0.20%) |
Mar 27, 2023 | 80.36 | 80.97 | 79.79 | 80.07 | 24,128 | +0.29(+0.36%) |
Mar 24, 2023 | 79.70 | 79.87 | 78.73 | 79.78 | 19,834 | -0.54(-0.67%) |
Mar 23, 2023 | 80.42 | 81.66 | 79.67 | 80.33 | 34,801 | +0.19(+0.24%) |
Mar 22, 2023 | 82.12 | 82.14 | 80.14 | 80.14 | 21,593 | -2.00(-2.44%) |
Mar 21, 2023 | 81.16 | 82.26 | 81.16 | 82.14 | 58,664 | +1.79(+2.23%) |
Mar 20, 2023 | 79.77 | 80.46 | 79.56 | 80.35 | 14,627 | +0.54(+0.67%) |
Mar 17, 2023 | 80.41 | 80.76 | 79.52 | 79.81 | 16,925 | -1.14(-1.40%) |
Mar 16, 2023 | 79.39 | 81.09 | 79.07 | 80.94 | 50,740 | +1.34(+1.68%) |
Mar 15, 2023 | 79.23 | 79.63 | 78.61 | 79.61 | 25,436 | -1.06(-1.31%) |
Mar 14, 2023 | 80.35 | 81.11 | 79.82 | 80.66 | 45,015 | +1.27(+1.59%) |
Mar 13, 2023 | 78.88 | 80.57 | 78.50 | 79.40 | 36,116 | -0.37(-0.46%) |
Mar 10, 2023 | 81.79 | 81.79 | 79.31 | 79.76 | 23,576 | -2.30(-2.80%) |
Mar 09, 2023 | 84.25 | 84.67 | 82.06 | 82.06 | 20,582 | -2.11(-2.51%) |
Mar 08, 2023 | 84.42 | 84.45 | 83.67 | 84.17 | 20,442 | -0.23(-0.27%) |
Mar 07, 2023 | 85.09 | 85.57 | 84.36 | 84.40 | 20,271 | -0.87(-1.02%) |
Mar 06, 2023 | 85.73 | 85.95 | 85.05 | 85.27 | 27,189 | -0.25(-0.29%) |
Mar 03, 2023 | 84.12 | 85.55 | 83.94 | 85.52 | 29,048 | +1.76(+2.11%) |
Mar 02, 2023 | 82.30 | 83.97 | 82.00 | 83.75 | 14,048 | +0.65(+0.78%) |
Mar 01, 2023 | 83.20 | 83.44 | 82.83 | 83.11 | 23,545 | -0.20(-0.24%) |
Feb 28, 2023 | 83.46 | 83.96 | 83.31 | 83.31 | 16,763 | -0.40(-0.48%) |
Feb 27, 2023 | 83.93 | 84.33 | 83.40 | 83.70 | 22,791 | +0.33(+0.39%) |
Feb 24, 2023 | 83.12 | 83.50 | 82.71 | 83.38 | 17,820 | -0.63(-0.75%) |
Feb 23, 2023 | 84.07 | 84.14 | 82.91 | 84.00 | 19,997 | +0.64(+0.77%) |
Feb 22, 2023 | 83.28 | 83.82 | 82.97 | 83.37 | 34,414 | +0.18(+0.22%) |
Feb 21, 2023 | 84.19 | 84.46 | 83.15 | 83.19 | 24,319 | -2.07(-2.43%) |
Feb 17, 2023 | 85.79 | 85.79 | 84.76 | 85.26 | 15,513 | -0.83(-0.96%) |
Feb 16, 2023 | 86.25 | 87.03 | 85.82 | 86.09 | 18,393 | -1.39(-1.58%) |
Feb 15, 2023 | 85.68 | 87.57 | 85.68 | 87.47 | 61,911 | +1.24(+1.43%) |
Feb 14, 2023 | 84.80 | 86.51 | 84.80 | 86.24 | 22,050 | +0.88(+1.03%) |
Feb 13, 2023 | 84.68 | 85.45 | 84.18 | 85.36 | 26,874 | +0.91(+1.07%) |
Feb 10, 2023 | 83.81 | 84.46 | 83.63 | 84.45 | 50,615 | +0.08(+0.09%) |
Feb 09, 2023 | 86.08 | 86.31 | 84.31 | 84.38 | 34,175 | -1.08(-1.27%) |
Feb 08, 2023 | 86.34 | 86.53 | 85.30 | 85.46 | 32,850 | -0.98(-1.13%) |
Feb 07, 2023 | 85.26 | 86.58 | 84.56 | 86.44 | 40,337 | +0.94(+1.10%) |
Feb 06, 2023 | 85.33 | 86.25 | 85.26 | 85.50 | 27,314 | -0.65(-0.75%) |
Feb 03, 2023 | 86.05 | 87.40 | 86.02 | 86.15 | 30,536 | -1.53(-1.74%) |
Feb 02, 2023 | 87.31 | 88.10 | 86.67 | 87.67 | 28,276 | +1.32(+1.52%) |