Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 92.52 | 92.93 | 91.01 | 92.66 | 1,450,000 | +1.12(+1.22%) |
Jan 30, 2023 | 91.92 | 93.13 | 90.03 | 91.54 | 1,495,857 | +0.75(+0.83%) |
Jan 27, 2023 | 94.45 | 95.01 | 89.58 | 90.79 | 2,596,613 | -4.36(-4.58%) |
Jan 26, 2023 | 95.24 | 96.35 | 94.81 | 95.14 | 1,855,455 | +0.02(+0.02%) |
Jan 25, 2023 | 93.82 | 95.36 | 93.80 | 95.12 | 3,760,806 | +0.94(+1.00%) |
Jan 24, 2023 | 92.48 | 94.30 | 92.06 | 94.18 | 1,448,460 | +1.83(+1.98%) |
Jan 23, 2023 | 91.87 | 92.81 | 91.19 | 92.35 | 966,637 | +0.58(+0.63%) |
Jan 20, 2023 | 90.41 | 92.31 | 89.81 | 91.78 | 1,082,996 | +1.20(+1.33%) |
Jan 19, 2023 | 92.03 | 92.16 | 90.51 | 90.57 | 1,252,650 | -1.61(-1.74%) |
Jan 18, 2023 | 92.90 | 92.92 | 91.66 | 92.18 | 1,475,864 | -0.73(-0.79%) |
Jan 17, 2023 | 93.52 | 93.90 | 92.85 | 92.91 | 1,068,903 | -0.09(-0.09%) |
Jan 13, 2023 | 92.60 | 93.19 | 92.09 | 93.00 | 1,350,410 | -0.44(-0.47%) |
Jan 12, 2023 | 94.78 | 94.78 | 92.57 | 93.44 | 2,446,794 | -1.40(-1.48%) |
Jan 11, 2023 | 95.66 | 96.03 | 94.17 | 94.84 | 2,384,618 | -0.26(-0.28%) |
Jan 10, 2023 | 94.94 | 96.74 | 94.73 | 95.10 | 1,513,932 | +0.46(+0.49%) |
Jan 09, 2023 | 100.43 | 100.43 | 94.31 | 94.64 | 1,877,340 | -6.09(-6.05%) |
Jan 06, 2023 | 100.79 | 102.69 | 99.22 | 100.73 | 1,034,525 | +0.47(+0.47%) |
Jan 05, 2023 | 101.42 | 102.15 | 99.64 | 100.26 | 719,077 | -1.44(-1.41%) |
Jan 04, 2023 | 101.92 | 102.80 | 100.82 | 101.70 | 739,850 | -0.69(-0.67%) |
Jan 03, 2023 | 102.06 | 103.12 | 101.14 | 102.39 | 815,719 | +0.06(+0.06%) |
Dec 30, 2022 | 102.09 | 102.62 | 101.25 | 102.33 | 480,607 | +0.32(+0.32%) |
Dec 29, 2022 | 101.51 | 102.75 | 101.51 | 102.01 | 357,322 | +0.41(+0.40%) |
Dec 28, 2022 | 102.47 | 103.33 | 101.39 | 101.60 | 551,598 | -0.86(-0.84%) |
Dec 27, 2022 | 102.37 | 102.96 | 102.04 | 102.46 | 392,435 | +0.19(+0.18%) |
Dec 23, 2022 | 101.68 | 102.48 | 101.39 | 102.27 | 371,463 | +0.48(+0.47%) |
Dec 22, 2022 | 102.38 | 102.60 | 100.43 | 101.79 | 564,221 | -0.95(-0.92%) |
Dec 21, 2022 | 101.94 | 102.96 | 100.96 | 102.74 | 596,910 | +1.26(+1.24%) |
Dec 20, 2022 | 101.64 | 102.84 | 101.26 | 101.48 | 527,781 | +0.02(+0.02%) |
Dec 19, 2022 | 101.64 | 102.79 | 100.66 | 101.46 | 684,536 | -0.28(-0.28%) |
Dec 16, 2022 | 101.82 | 102.08 | 100.72 | 101.74 | 1,724,622 | -0.30(-0.30%) |
Dec 15, 2022 | 102.78 | 103.17 | 101.19 | 102.05 | 1,040,393 | -1.54(-1.48%) |
Dec 14, 2022 | 102.67 | 103.84 | 101.68 | 103.58 | 982,712 | +1.36(+1.33%) |
Dec 13, 2022 | 103.74 | 104.25 | 101.71 | 102.22 | 1,214,329 | -0.65(-0.63%) |
Dec 12, 2022 | 102.56 | 103.05 | 102.09 | 102.87 | 525,339 | +0.23(+0.23%) |
Dec 09, 2022 | 104.18 | 104.20 | 102.61 | 102.63 | 430,760 | -1.40(-1.35%) |
Dec 08, 2022 | 104.59 | 105.39 | 103.32 | 104.03 | 561,699 | +0.01(+0.01%) |
Dec 07, 2022 | 105.32 | 106.28 | 103.94 | 104.02 | 745,533 | -1.33(-1.26%) |
Dec 06, 2022 | 105.17 | 105.57 | 103.82 | 105.36 | 957,697 | +0.10(+0.09%) |
Dec 05, 2022 | 105.23 | 105.88 | 104.32 | 105.26 | 671,337 | -0.91(-0.86%) |
Dec 02, 2022 | 104.44 | 107.06 | 104.44 | 106.17 | 1,213,043 | +1.53(+1.46%) |
Dec 01, 2022 | 104.76 | 104.83 | 103.94 | 104.64 | 901,832 | +0.47(+0.45%) |
Nov 30, 2022 | 103.61 | 104.73 | 103.08 | 104.17 | 2,146,452 | +0.32(+0.31%) |
Nov 29, 2022 | 104.64 | 105.24 | 103.82 | 103.85 | 1,147,008 | -1.36(-1.29%) |
Nov 28, 2022 | 104.99 | 106.48 | 104.69 | 105.21 | 1,188,507 | -0.54(-0.51%) |
Nov 25, 2022 | 104.58 | 106.09 | 103.90 | 105.75 | 447,230 | +1.86(+1.79%) |
Nov 23, 2022 | 105.15 | 105.30 | 103.88 | 103.89 | 737,292 | -1.28(-1.22%) |
Nov 22, 2022 | 105.09 | 106.50 | 104.86 | 105.17 | 982,191 | +0.18(+0.17%) |
Nov 21, 2022 | 105.55 | 106.69 | 104.84 | 104.99 | 927,155 | +0.01(+0.01%) |
Nov 18, 2022 | 104.44 | 105.78 | 104.07 | 104.98 | 1,186,069 | +1.61(+1.55%) |
Nov 17, 2022 | 103.56 | 104.01 | 101.96 | 103.38 | 1,083,311 | -1.10(-1.05%) |
Nov 16, 2022 | 102.33 | 105.11 | 102.30 | 104.47 | 959,489 | +2.36(+2.31%) |
Nov 15, 2022 | 103.75 | 103.88 | 101.69 | 102.11 | 1,575,051 | -1.03(-1.00%) |
Nov 14, 2022 | 101.26 | 104.77 | 100.91 | 103.14 | 1,796,128 | +2.04(+2.01%) |
Nov 11, 2022 | 107.90 | 108.70 | 99.88 | 101.11 | 2,367,021 | -7.39(-6.81%) |
Nov 10, 2022 | 109.20 | 109.73 | 107.39 | 108.50 | 1,172,831 | +1.31(+1.22%) |
Nov 09, 2022 | 107.60 | 107.92 | 106.96 | 107.19 | 1,270,060 | -0.40(-0.37%) |
Nov 08, 2022 | 106.43 | 108.17 | 106.37 | 107.59 | 772,284 | +1.08(+1.02%) |
Nov 07, 2022 | 104.32 | 107.00 | 104.16 | 106.51 | 1,211,751 | +2.35(+2.26%) |
Nov 04, 2022 | 106.08 | 106.18 | 101.95 | 104.16 | 1,853,351 | -1.82(-1.72%) |
Nov 03, 2022 | 104.82 | 106.48 | 104.82 | 105.98 | 1,064,063 | +0.17(+0.17%) |
Nov 02, 2022 | 105.41 | 107.18 | 105.12 | 105.81 | 1,583,676 | +0.36(+0.34%) |
Nov 01, 2022 | 106.27 | 106.40 | 104.65 | 105.44 | 1,175,774 | -0.68(-0.64%) |
Oct 31, 2022 | 105.27 | 106.89 | 104.56 | 106.13 | 1,190,801 | +0.16(+0.16%) |
Oct 28, 2022 | 102.33 | 107.32 | 102.24 | 105.96 | 1,669,950 | +4.94(+4.89%) |
Oct 27, 2022 | 100.70 | 102.43 | 100.70 | 101.02 | 1,038,718 | +0.72(+0.72%) |
Oct 26, 2022 | 99.54 | 100.82 | 98.96 | 100.30 | 1,359,946 | +1.36(+1.37%) |
Oct 25, 2022 | 97.83 | 99.17 | 97.43 | 98.94 | 1,206,725 | +0.90(+0.91%) |
Oct 24, 2022 | 99.37 | 99.53 | 97.61 | 98.04 | 1,191,192 | -0.46(-0.47%) |
Oct 21, 2022 | 97.05 | 98.87 | 95.65 | 98.50 | 1,309,780 | +1.44(+1.49%) |
Oct 20, 2022 | 96.33 | 97.51 | 95.72 | 97.06 | 1,354,775 | +0.91(+0.94%) |
Oct 19, 2022 | 96.52 | 97.16 | 95.28 | 96.15 | 1,335,975 | -2.20(-2.24%) |
Oct 18, 2022 | 95.09 | 98.54 | 95.09 | 98.36 | 1,499,554 | +4.34(+4.61%) |
Oct 17, 2022 | 92.97 | 94.50 | 92.77 | 94.02 | 1,049,057 | +2.03(+2.20%) |
Oct 14, 2022 | 94.40 | 94.83 | 91.94 | 91.99 | 542,298 | -1.75(-1.86%) |
Oct 13, 2022 | 90.79 | 94.24 | 90.52 | 93.74 | 691,598 | +1.82(+1.98%) |
Oct 12, 2022 | 94.21 | 94.45 | 91.85 | 91.91 | 723,501 | -2.16(-2.30%) |
Oct 11, 2022 | 94.05 | 95.00 | 93.03 | 94.08 | 914,448 | -0.22(-0.24%) |
Oct 10, 2022 | 94.97 | 95.78 | 93.61 | 94.30 | 568,936 | -0.51(-0.53%) |
Oct 07, 2022 | 93.67 | 94.87 | 93.02 | 94.81 | 621,261 | +0.64(+0.68%) |
Oct 06, 2022 | 94.78 | 95.12 | 93.73 | 94.16 | 560,853 | -1.05(-1.11%) |
Oct 05, 2022 | 94.52 | 96.04 | 94.27 | 95.22 | 882,630 | +0.46(+0.48%) |
Oct 04, 2022 | 94.53 | 95.78 | 94.29 | 94.76 | 834,889 | +1.19(+1.27%) |
Oct 03, 2022 | 90.75 | 94.19 | 90.49 | 93.57 | 1,141,413 | +3.53(+3.92%) |
Sep 30, 2022 | 89.94 | 91.40 | 89.76 | 90.04 | 1,054,170 | +0.17(+0.18%) |
Sep 29, 2022 | 90.84 | 90.92 | 89.15 | 89.87 | 666,399 | -1.25(-1.37%) |
Sep 28, 2022 | 90.13 | 91.24 | 89.02 | 91.12 | 1,125,694 | +1.28(+1.42%) |
Sep 27, 2022 | 91.01 | 91.28 | 89.01 | 89.85 | 744,171 | -0.53(-0.58%) |
Sep 26, 2022 | 90.62 | 91.55 | 90.04 | 90.37 | 699,214 | -0.58(-0.64%) |
Sep 23, 2022 | 91.83 | 91.89 | 89.55 | 90.96 | 684,233 | -1.33(-1.44%) |
Sep 22, 2022 | 92.30 | 92.86 | 91.38 | 92.28 | 712,722 | -0.43(-0.46%) |
Sep 21, 2022 | 94.28 | 95.53 | 92.71 | 92.71 | 625,073 | -0.63(-0.68%) |
Sep 20, 2022 | 93.20 | 93.63 | 91.68 | 93.35 | 628,568 | -0.29(-0.31%) |
Sep 19, 2022 | 92.29 | 93.88 | 91.89 | 93.64 | 612,467 | +0.71(+0.77%) |
Sep 16, 2022 | 89.86 | 93.22 | 89.68 | 92.93 | 2,101,362 | +2.75(+3.05%) |
Sep 15, 2022 | 91.92 | 92.34 | 89.84 | 90.18 | 906,447 | -2.54(-2.74%) |
Sep 14, 2022 | 92.58 | 93.69 | 92.18 | 92.72 | 920,283 | +0.08(+0.08%) |
Sep 13, 2022 | 94.20 | 94.40 | 92.15 | 92.64 | 958,006 | -2.39(-2.51%) |
Sep 12, 2022 | 95.27 | 95.89 | 94.91 | 95.03 | 638,924 | -0.04(-0.04%) |
Sep 09, 2022 | 94.24 | 95.27 | 93.62 | 95.07 | 507,223 | +1.37(+1.47%) |
Sep 08, 2022 | 94.02 | 94.32 | 93.25 | 93.70 | 492,151 | -0.63(-0.67%) |
Sep 07, 2022 | 93.35 | 94.57 | 92.73 | 94.33 | 474,705 | +1.27(+1.36%) |
Sep 06, 2022 | 92.68 | 94.31 | 92.54 | 93.06 | 538,685 | +0.31(+0.34%) |
Sep 02, 2022 | 94.34 | 94.50 | 92.58 | 92.75 | 626,648 | -1.09(-1.16%) |
Sep 01, 2022 | 93.22 | 93.95 | 92.70 | 93.84 | 1,338,832 | +0.54(+0.57%) |
Aug 31, 2022 | 93.32 | 94.31 | 93.02 | 93.31 | 1,063,983 | +0.25(+0.27%) |
Aug 30, 2022 | 93.27 | 93.77 | 92.06 | 93.05 | 900,026 | -0.21(-0.23%) |
Aug 29, 2022 | 93.75 | 93.98 | 92.72 | 93.27 | 602,165 | -1.22(-1.29%) |
Aug 26, 2022 | 95.51 | 95.81 | 94.42 | 94.49 | 599,403 | -1.40(-1.46%) |
Aug 25, 2022 | 96.26 | 96.36 | 94.94 | 95.89 | 501,685 | -0.14(-0.14%) |
Aug 24, 2022 | 95.48 | 96.83 | 95.26 | 96.03 | 855,306 | +0.63(+0.66%) |
Aug 23, 2022 | 95.60 | 95.87 | 94.90 | 95.39 | 401,042 | -0.17(-0.17%) |
Aug 22, 2022 | 96.09 | 96.60 | 95.45 | 95.56 | 556,281 | -0.97(-1.00%) |
Aug 19, 2022 | 96.35 | 96.74 | 95.95 | 96.52 | 576,245 | -0.05(-0.05%) |
Aug 18, 2022 | 95.84 | 96.68 | 95.66 | 96.57 | 617,375 | +0.89(+0.93%) |
Aug 17, 2022 | 95.51 | 96.11 | 95.30 | 95.69 | 494,586 | +0.08(+0.08%) |
Aug 16, 2022 | 95.60 | 95.97 | 94.35 | 95.61 | 1,317,537 | -0.14(-0.14%) |
Aug 15, 2022 | 93.35 | 95.87 | 92.87 | 95.74 | 579,575 | +2.30(+2.46%) |
Aug 12, 2022 | 92.47 | 93.56 | 92.33 | 93.44 | 420,000 | +1.47(+1.60%) |
Aug 11, 2022 | 93.27 | 93.74 | 91.64 | 91.97 | 747,350 | -1.35(-1.45%) |
Aug 10, 2022 | 93.36 | 94.05 | 92.57 | 93.32 | 639,130 | +0.38(+0.41%) |
Aug 09, 2022 | 92.37 | 93.75 | 91.72 | 92.94 | 760,120 | +1.31(+1.43%) |
Aug 08, 2022 | 92.55 | 93.17 | 91.55 | 91.63 | 523,823 | -0.60(-0.65%) |
Aug 05, 2022 | 91.61 | 92.32 | 91.27 | 92.23 | 494,977 | +0.00(+0.00%) |
Aug 04, 2022 | 93.13 | 93.23 | 92.01 | 92.23 | 812,038 | -1.15(-1.23%) |
Aug 03, 2022 | 93.63 | 94.11 | 92.40 | 93.38 | 910,976 | +0.15(+0.16%) |
Aug 02, 2022 | 93.26 | 94.14 | 91.68 | 93.23 | 1,192,107 | +0.25(+0.27%) |
Aug 01, 2022 | 93.41 | 95.05 | 92.92 | 92.98 | 1,276,363 | -0.17(-0.19%) |
Jul 29, 2022 | 92.52 | 94.12 | 92.14 | 93.15 | 1,620,541 | +0.33(+0.36%) |
Jul 28, 2022 | 91.78 | 93.27 | 90.98 | 92.82 | 1,553,520 | +1.39(+1.52%) |
Jul 27, 2022 | 92.55 | 92.55 | 91.20 | 91.44 | 811,536 | -0.91(-0.99%) |
Jul 26, 2022 | 91.89 | 92.51 | 91.43 | 92.35 | 820,851 | +0.09(+0.09%) |
Jul 25, 2022 | 91.65 | 92.59 | 91.35 | 92.26 | 1,466,145 | +0.77(+0.84%) |
Jul 22, 2022 | 91.09 | 91.83 | 90.64 | 91.50 | 1,182,074 | +0.97(+1.07%) |
Jul 21, 2022 | 90.36 | 90.59 | 89.60 | 90.52 | 605,569 | +0.22(+0.25%) |
Jul 20, 2022 | 90.60 | 90.78 | 89.43 | 90.30 | 889,798 | +0.36(+0.40%) |
Jul 19, 2022 | 87.74 | 90.18 | 87.61 | 89.94 | 1,172,402 | +2.55(+2.92%) |
Jul 18, 2022 | 87.68 | 88.63 | 87.35 | 87.39 | 614,454 | -0.25(-0.29%) |
Jul 15, 2022 | 87.86 | 88.66 | 86.92 | 87.64 | 933,874 | +0.08(+0.09%) |
Jul 14, 2022 | 86.85 | 87.86 | 86.70 | 87.56 | 944,447 | +0.24(+0.28%) |
Jul 13, 2022 | 87.23 | 88.53 | 86.79 | 87.32 | 881,962 | -0.46(-0.52%) |
Jul 12, 2022 | 89.21 | 90.49 | 87.50 | 87.78 | 1,077,433 | -1.45(-1.62%) |
Jul 11, 2022 | 89.22 | 89.85 | 87.89 | 89.22 | 902,491 | -0.59(-0.66%) |
Jul 08, 2022 | 89.28 | 90.17 | 88.97 | 89.82 | 1,232,406 | +0.15(+0.16%) |
Jul 07, 2022 | 89.04 | 89.98 | 88.76 | 89.67 | 700,898 | +0.47(+0.52%) |
Jul 06, 2022 | 87.99 | 90.53 | 87.25 | 89.20 | 1,700,712 | +1.74(+1.99%) |
Jul 05, 2022 | 88.89 | 89.34 | 86.72 | 87.47 | 1,691,209 | -2.64(-2.93%) |
Jul 01, 2022 | 87.70 | 90.70 | 86.87 | 90.11 | 1,428,806 | +2.41(+2.74%) |
Jun 30, 2022 | 85.64 | 88.00 | 85.45 | 87.70 | 1,597,808 | +1.78(+2.07%) |
Jun 29, 2022 | 85.27 | 86.27 | 84.48 | 85.92 | 721,589 | +0.92(+1.08%) |
Jun 28, 2022 | 86.02 | 86.74 | 84.72 | 85.00 | 833,658 | -1.10(-1.27%) |
Jun 27, 2022 | 86.65 | 87.16 | 85.48 | 86.10 | 825,055 | -0.81(-0.93%) |
Jun 24, 2022 | 83.33 | 87.00 | 83.02 | 86.90 | 1,301,204 | +4.43(+5.37%) |
Jun 23, 2022 | 82.46 | 82.89 | 81.12 | 82.48 | 719,088 | +0.31(+0.38%) |
Jun 22, 2022 | 81.70 | 83.10 | 81.26 | 82.17 | 984,624 | +0.39(+0.47%) |
Jun 21, 2022 | 79.57 | 81.89 | 79.35 | 81.78 | 1,102,426 | +3.04(+3.86%) |
Jun 17, 2022 | 78.79 | 79.07 | 77.50 | 78.74 | 2,593,238 | +0.44(+0.56%) |
Jun 16, 2022 | 79.76 | 79.90 | 77.80 | 78.31 | 916,320 | -2.44(-3.02%) |
Jun 15, 2022 | 80.26 | 81.45 | 79.81 | 80.74 | 744,766 | +1.14(+1.43%) |
Jun 14, 2022 | 80.29 | 80.94 | 78.88 | 79.61 | 1,017,245 | -0.82(-1.03%) |
Jun 13, 2022 | 80.13 | 81.32 | 79.94 | 80.43 | 1,266,149 | -1.55(-1.90%) |
Jun 10, 2022 | 82.72 | 82.97 | 81.81 | 81.99 | 1,087,369 | -1.19(-1.43%) |
Jun 09, 2022 | 83.83 | 84.34 | 82.97 | 83.17 | 616,846 | -0.76(-0.91%) |
Jun 08, 2022 | 85.27 | 85.27 | 83.65 | 83.94 | 710,948 | -1.80(-2.09%) |
Jun 07, 2022 | 82.49 | 85.85 | 82.49 | 85.73 | 990,304 | +0.73(+0.86%) |
Jun 06, 2022 | 84.00 | 85.44 | 84.00 | 85.00 | 632,069 | +0.79(+0.94%) |
Jun 03, 2022 | 84.49 | 84.49 | 83.36 | 84.21 | 1,051,333 | -0.25(-0.30%) |
Jun 02, 2022 | 82.57 | 84.69 | 81.89 | 84.46 | 1,720,553 | +2.11(+2.57%) |
Jun 01, 2022 | 83.11 | 83.28 | 81.99 | 82.34 | 1,066,029 | -0.56(-0.68%) |
May 31, 2022 | 83.42 | 83.42 | 82.03 | 82.90 | 1,301,578 | -0.97(-1.15%) |
May 27, 2022 | 83.77 | 84.35 | 83.14 | 83.87 | 1,041,596 | +0.40(+0.47%) |
May 26, 2022 | 82.39 | 84.82 | 82.39 | 83.47 | 1,523,519 | +1.76(+2.15%) |
May 25, 2022 | 82.10 | 82.97 | 80.69 | 81.71 | 1,219,866 | -0.22(-0.27%) |
May 24, 2022 | 77.79 | 82.05 | 77.79 | 81.94 | 1,652,525 | +3.65(+4.66%) |
May 23, 2022 | 76.04 | 78.41 | 75.36 | 78.29 | 1,244,054 | +2.16(+2.84%) |
May 20, 2022 | 77.90 | 78.45 | 73.96 | 76.12 | 1,910,448 | -1.93(-2.47%) |
May 19, 2022 | 76.07 | 79.54 | 75.96 | 78.06 | 1,512,908 | +1.08(+1.40%) |
May 18, 2022 | 79.94 | 80.31 | 76.37 | 76.97 | 1,630,839 | -3.53(-4.39%) |
May 17, 2022 | 79.86 | 80.59 | 79.20 | 80.51 | 933,945 | +1.13(+1.42%) |
May 16, 2022 | 78.41 | 79.92 | 77.89 | 79.38 | 1,332,820 | +1.62(+2.09%) |
May 13, 2022 | 77.29 | 78.02 | 77.02 | 77.76 | 902,302 | +0.88(+1.14%) |
May 12, 2022 | 77.42 | 77.89 | 76.23 | 76.88 | 1,486,498 | -0.30(-0.39%) |
May 11, 2022 | 78.49 | 79.48 | 77.06 | 77.18 | 662,812 | -1.69(-2.14%) |
May 10, 2022 | 79.23 | 79.75 | 77.24 | 78.87 | 1,047,804 | +0.27(+0.34%) |
May 09, 2022 | 80.80 | 80.85 | 77.98 | 78.60 | 654,890 | -2.84(-3.49%) |
May 06, 2022 | 81.83 | 82.80 | 80.87 | 81.43 | 719,908 | -1.04(-1.26%) |
May 05, 2022 | 83.17 | 83.45 | 81.27 | 82.48 | 1,178,085 | -1.21(-1.44%) |
May 04, 2022 | 80.71 | 83.97 | 80.55 | 83.68 | 1,037,825 | +3.31(+4.12%) |
May 03, 2022 | 79.53 | 81.05 | 79.32 | 80.37 | 990,553 | +0.76(+0.96%) |
May 02, 2022 | 78.66 | 80.59 | 78.66 | 79.61 | 1,087,442 | +0.79(+1.00%) |
Apr 29, 2022 | 80.41 | 80.88 | 78.48 | 78.82 | 1,280,517 | -1.77(-2.19%) |
Apr 28, 2022 | 82.69 | 82.69 | 80.54 | 80.59 | 1,099,082 | -1.30(-1.59%) |
Apr 27, 2022 | 82.53 | 83.63 | 81.57 | 81.89 | 1,007,591 | -0.88(-1.06%) |
Apr 26, 2022 | 84.29 | 84.79 | 82.72 | 82.77 | 686,945 | -1.59(-1.89%) |
Apr 25, 2022 | 84.27 | 84.49 | 82.83 | 84.36 | 845,619 | -0.63(-0.74%) |
Apr 22, 2022 | 86.35 | 86.35 | 84.82 | 84.99 | 679,637 | -1.82(-2.09%) |
Apr 21, 2022 | 86.90 | 88.31 | 86.67 | 86.80 | 1,064,188 | +0.05(+0.06%) |
Apr 20, 2022 | 84.97 | 86.76 | 84.84 | 86.75 | 1,028,270 | +2.38(+2.83%) |
Apr 19, 2022 | 84.02 | 84.87 | 83.75 | 84.37 | 1,099,741 | +0.36(+0.43%) |
Apr 18, 2022 | 84.68 | 84.92 | 83.79 | 84.01 | 646,863 | -0.74(-0.88%) |
Apr 14, 2022 | 85.52 | 85.93 | 84.56 | 84.76 | 909,478 | -0.28(-0.33%) |
Apr 13, 2022 | 86.22 | 86.59 | 84.52 | 85.04 | 1,201,686 | +0.48(+0.57%) |
Apr 12, 2022 | 85.40 | 85.72 | 84.44 | 84.55 | 723,920 | -0.80(-0.94%) |
Apr 11, 2022 | 85.89 | 86.78 | 85.07 | 85.36 | 592,481 | -0.43(-0.51%) |
Apr 08, 2022 | 86.28 | 87.34 | 85.59 | 85.79 | 607,657 | -0.49(-0.57%) |
Apr 07, 2022 | 85.26 | 86.90 | 85.17 | 86.28 | 640,106 | +0.82(+0.96%) |
Apr 06, 2022 | 84.59 | 85.86 | 84.49 | 85.46 | 636,455 | +0.70(+0.82%) |
Apr 05, 2022 | 85.30 | 86.87 | 84.70 | 84.77 | 1,010,246 | -0.45(-0.53%) |
Apr 04, 2022 | 86.35 | 86.75 | 84.98 | 85.22 | 1,205,524 | -1.01(-1.18%) |
Apr 01, 2022 | 84.77 | 86.75 | 84.61 | 86.23 | 983,643 | +1.42(+1.67%) |
Mar 31, 2022 | 85.94 | 86.67 | 84.78 | 84.81 | 1,039,026 | -1.52(-1.76%) |
Mar 30, 2022 | 83.83 | 86.38 | 83.54 | 86.33 | 948,917 | +2.63(+3.14%) |
Mar 29, 2022 | 86.38 | 86.49 | 83.44 | 83.70 | 2,079,790 | -1.92(-2.24%) |
Mar 28, 2022 | 84.84 | 86.96 | 84.76 | 85.63 | 1,096,845 | +0.71(+0.84%) |
Mar 25, 2022 | 84.68 | 85.82 | 84.39 | 84.91 | 770,455 | +0.77(+0.92%) |
Mar 24, 2022 | 82.78 | 84.65 | 82.67 | 84.14 | 626,701 | +1.19(+1.43%) |
Mar 23, 2022 | 82.82 | 83.55 | 82.27 | 82.95 | 700,077 | +0.27(+0.33%) |
Mar 22, 2022 | 82.91 | 83.08 | 81.99 | 82.68 | 874,809 | +0.17(+0.21%) |
Mar 21, 2022 | 83.58 | 85.26 | 82.39 | 82.51 | 1,092,800 | -1.19(-1.42%) |
Mar 18, 2022 | 83.19 | 84.17 | 82.54 | 83.69 | 2,452,419 | +1.33(+1.62%) |
Mar 17, 2022 | 81.13 | 82.80 | 80.87 | 82.36 | 732,591 | +1.41(+1.74%) |
Mar 16, 2022 | 81.86 | 82.61 | 79.25 | 80.95 | 902,404 | -1.07(-1.31%) |
Mar 15, 2022 | 80.63 | 82.21 | 80.25 | 82.02 | 713,274 | +1.41(+1.75%) |
Mar 14, 2022 | 80.68 | 80.98 | 79.79 | 80.61 | 661,469 | +0.16(+0.20%) |
Mar 11, 2022 | 81.81 | 82.30 | 80.24 | 80.45 | 947,965 | -0.48(-0.60%) |
Mar 10, 2022 | 80.74 | 81.48 | 79.89 | 80.93 | 912,079 | +0.31(+0.38%) |
Mar 09, 2022 | 79.40 | 80.98 | 78.89 | 80.62 | 1,081,240 | +0.13(+0.16%) |
Mar 08, 2022 | 82.79 | 84.36 | 80.30 | 80.50 | 1,532,537 | -3.45(-4.11%) |
Mar 07, 2022 | 83.42 | 86.49 | 82.48 | 83.95 | 2,536,102 | +0.59(+0.71%) |
Mar 04, 2022 | 79.85 | 83.94 | 79.85 | 83.36 | 1,916,795 | +3.56(+4.47%) |
Mar 03, 2022 | 79.19 | 79.90 | 78.40 | 79.79 | 1,254,525 | +0.99(+1.26%) |
Mar 02, 2022 | 79.51 | 80.55 | 78.36 | 78.80 | 1,525,396 | -0.84(-1.05%) |
Mar 01, 2022 | 78.18 | 80.44 | 78.04 | 79.64 | 2,059,532 | +1.73(+2.22%) |
Feb 28, 2022 | 74.09 | 78.09 | 74.01 | 77.91 | 1,775,612 | +4.15(+5.63%) |
Feb 25, 2022 | 73.01 | 74.50 | 73.30 | 73.76 | 1,499,976 | +1.21(+1.66%) |
Feb 24, 2022 | 67.28 | 72.87 | 67.28 | 72.55 | 1,468,675 | +4.50(+6.61%) |
Feb 23, 2022 | 68.90 | 70.11 | 68.05 | 68.05 | 1,121,108 | -0.87(-1.26%) |
Feb 22, 2022 | 70.38 | 70.51 | 68.65 | 68.92 | 1,398,926 | -1.59(-2.26%) |
Feb 18, 2022 | 70.51 | 0 | -0.81(-1.14%) | |||
Feb 17, 2022 | 71.22 | 71.83 | 70.14 | 71.33 | 1,165,176 | -0.10(-0.14%) |
Feb 16, 2022 | 70.98 | 71.66 | 70.14 | 71.42 | 2,479,475 | +0.25(+0.35%) |
Feb 15, 2022 | 71.91 | 72.16 | 71.00 | 71.17 | 1,149,839 | -0.60(-0.83%) |
Feb 14, 2022 | 72.40 | 72.40 | 71.04 | 71.77 | 856,752 | -0.32(-0.44%) |
Feb 11, 2022 | 72.21 | 72.54 | 71.07 | 72.09 | 1,511,725 | -0.17(-0.24%) |
Feb 10, 2022 | 71.94 | 72.95 | 71.82 | 72.26 | 1,226,126 | -0.27(-0.37%) |
Feb 09, 2022 | 72.39 | 72.92 | 71.94 | 72.53 | 1,061,347 | +0.58(+0.80%) |
Feb 08, 2022 | 72.37 | 72.80 | 71.83 | 71.96 | 1,721,822 | -0.56(-0.77%) |
Feb 07, 2022 | 73.44 | 73.63 | 72.19 | 72.51 | 1,587,298 | -1.08(-1.46%) |
Feb 04, 2022 | 73.40 | 74.42 | 72.77 | 73.59 | 785,616 | +0.08(+0.10%) |
Feb 03, 2022 | 74.33 | 73.51 | 73.51 | 1,069,877 | -1.75(-2.32%) | |
Feb 02, 2022 | 73.40 | 75.50 | 73.20 | 75.26 | 1,595,366 | +1.66(+2.26%) |