Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 70.70 | 72.54 | 70.63 | 72.51 | 53,406 | +1.81(+2.57%) |
Jan 30, 2023 | 71.18 | 71.71 | 70.69 | 70.69 | 50,676 | -1.06(-1.47%) |
Jan 27, 2023 | 70.35 | 71.96 | 70.35 | 71.75 | 38,343 | +1.09(+1.54%) |
Jan 26, 2023 | 70.45 | 70.78 | 70.16 | 70.66 | 41,480 | +0.58(+0.82%) |
Jan 25, 2023 | 70.24 | 70.25 | 69.62 | 70.09 | 52,399 | -0.38(-0.55%) |
Jan 24, 2023 | 69.79 | 70.62 | 69.60 | 70.47 | 175,282 | +0.66(+0.95%) |
Jan 23, 2023 | 69.29 | 70.08 | 68.94 | 69.81 | 79,656 | +0.54(+0.78%) |
Jan 20, 2023 | 68.67 | 69.27 | 68.04 | 69.27 | 52,707 | +0.67(+0.98%) |
Jan 19, 2023 | 68.43 | 69.33 | 68.42 | 68.60 | 50,262 | -0.19(-0.28%) |
Jan 18, 2023 | 69.84 | 69.94 | 68.73 | 68.79 | 50,956 | -0.88(-1.27%) |
Jan 17, 2023 | 69.03 | 69.96 | 69.03 | 69.67 | 56,803 | +0.62(+0.90%) |
Jan 13, 2023 | 69.16 | 69.69 | 68.82 | 69.05 | 32,252 | -0.80(-1.14%) |
Jan 12, 2023 | 69.76 | 70.20 | 69.11 | 69.85 | 49,786 | +0.43(+0.62%) |
Jan 11, 2023 | 67.21 | 69.45 | 67.21 | 69.42 | 85,192 | +2.71(+4.06%) |
Jan 10, 2023 | 66.75 | 66.90 | 66.21 | 66.71 | 57,102 | -0.16(-0.24%) |
Jan 09, 2023 | 67.11 | 67.68 | 66.59 | 66.87 | 51,899 | -0.12(-0.17%) |
Jan 06, 2023 | 65.48 | 67.16 | 65.27 | 66.99 | 44,556 | +1.91(+2.94%) |
Jan 05, 2023 | 66.11 | 66.11 | 64.65 | 65.08 | 58,954 | -1.61(-2.42%) |
Jan 04, 2023 | 65.78 | 67.27 | 65.78 | 66.69 | 61,611 | +1.34(+2.06%) |
Jan 03, 2023 | 65.88 | 66.50 | 64.58 | 65.34 | 46,079 | -0.28(-0.42%) |
Dec 30, 2022 | 65.59 | 65.93 | 64.90 | 65.62 | 85,558 | -0.46(-0.70%) |
Dec 29, 2022 | 65.07 | 66.23 | 65.07 | 66.08 | 71,078 | +1.30(+2.00%) |
Dec 28, 2022 | 66.02 | 66.33 | 64.70 | 64.79 | 83,958 | -1.07(-1.62%) |
Dec 27, 2022 | 65.76 | 66.05 | 65.20 | 65.85 | 167,105 | +0.15(+0.23%) |
Dec 23, 2022 | 64.95 | 65.72 | 64.67 | 65.70 | 32,760 | +0.49(+0.75%) |
Dec 22, 2022 | 64.85 | 65.24 | 63.98 | 65.21 | 51,810 | -0.09(-0.13%) |
Dec 21, 2022 | 65.29 | 65.99 | 65.05 | 65.30 | 83,608 | +0.45(+0.70%) |
Dec 20, 2022 | 64.81 | 65.18 | 64.21 | 64.84 | 88,863 | -0.33(-0.50%) |
Dec 19, 2022 | 66.31 | 66.31 | 64.74 | 65.17 | 80,968 | -1.04(-1.57%) |
Dec 16, 2022 | 67.18 | 67.18 | 65.60 | 66.21 | 63,329 | -1.89(-2.78%) |
Dec 15, 2022 | 68.04 | 68.63 | 67.56 | 68.10 | 80,910 | -0.73(-1.07%) |
Dec 14, 2022 | 69.03 | 70.06 | 68.52 | 68.83 | 62,896 | -0.35(-0.51%) |
Dec 13, 2022 | 70.14 | 70.43 | 68.48 | 69.18 | 34,441 | +0.79(+1.16%) |
Dec 12, 2022 | 68.19 | 68.42 | 67.22 | 68.39 | 62,436 | +0.27(+0.39%) |
Dec 09, 2022 | 68.19 | 68.88 | 68.09 | 68.13 | 56,129 | -0.28(-0.40%) |
Dec 08, 2022 | 67.59 | 69.13 | 67.59 | 68.40 | 49,927 | +0.93(+1.38%) |
Dec 07, 2022 | 67.05 | 68.00 | 67.05 | 67.47 | 128,615 | -0.03(-0.04%) |
Dec 06, 2022 | 68.17 | 68.48 | 67.12 | 67.50 | 64,737 | -0.81(-1.18%) |
Dec 05, 2022 | 69.06 | 69.28 | 68.24 | 68.31 | 119,331 | -1.18(-1.70%) |
Dec 02, 2022 | 68.64 | 69.81 | 68.58 | 69.49 | 74,146 | -0.09(-0.12%) |
Dec 01, 2022 | 70.00 | 70.90 | 68.92 | 69.57 | 71,793 | -0.29(-0.42%) |
Nov 30, 2022 | 68.11 | 69.91 | 67.50 | 69.87 | 70,893 | +1.61(+2.37%) |
Nov 29, 2022 | 66.67 | 68.26 | 66.67 | 68.25 | 57,677 | +1.47(+2.21%) |
Nov 28, 2022 | 68.16 | 68.55 | 66.74 | 66.78 | 81,894 | -1.69(-2.47%) |
Nov 25, 2022 | 68.20 | 68.74 | 68.20 | 68.47 | 21,152 | +0.26(+0.38%) |
Nov 23, 2022 | 68.12 | 68.66 | 67.70 | 68.21 | 53,361 | -0.11(-0.17%) |
Nov 22, 2022 | 68.21 | 68.39 | 67.89 | 68.33 | 77,207 | +0.39(+0.57%) |
Nov 21, 2022 | 67.34 | 68.03 | 67.23 | 67.94 | 57,744 | +0.31(+0.46%) |
Nov 18, 2022 | 66.75 | 67.78 | 66.75 | 67.62 | 40,015 | +1.14(+1.71%) |
Nov 17, 2022 | 66.21 | 66.74 | 65.78 | 66.48 | 73,361 | -0.46(-0.68%) |
Nov 16, 2022 | 67.53 | 67.87 | 66.84 | 66.94 | 54,231 | -0.63(-0.93%) |
Nov 15, 2022 | 67.98 | 68.27 | 67.02 | 67.57 | 83,153 | +0.40(+0.59%) |
Nov 14, 2022 | 68.45 | 68.59 | 67.17 | 67.17 | 84,194 | -1.48(-2.16%) |
Nov 11, 2022 | 69.43 | 69.73 | 68.26 | 68.65 | 66,275 | -0.62(-0.89%) |
Nov 10, 2022 | 66.56 | 69.35 | 66.56 | 69.27 | 61,581 | +4.46(+6.87%) |
Nov 09, 2022 | 65.08 | 65.91 | 64.74 | 64.81 | 53,245 | -0.51(-0.79%) |
Nov 08, 2022 | 64.84 | 65.96 | 64.72 | 65.32 | 72,668 | +0.99(+1.54%) |
Nov 07, 2022 | 65.24 | 65.59 | 63.86 | 64.34 | 71,597 | -0.62(-0.95%) |
Nov 04, 2022 | 64.49 | 65.53 | 63.54 | 64.95 | 119,470 | +0.59(+0.92%) |
Nov 03, 2022 | 64.30 | 64.97 | 63.28 | 64.36 | 173,094 | -0.69(-1.05%) |
Nov 02, 2022 | 67.21 | 67.21 | 64.94 | 65.05 | 77,357 | -2.57(-3.79%) |
Nov 01, 2022 | 68.20 | 68.36 | 67.43 | 67.61 | 71,628 | -0.23(-0.34%) |
Oct 31, 2022 | 67.58 | 68.40 | 67.45 | 67.84 | 48,340 | -0.14(-0.21%) |
Oct 28, 2022 | 66.12 | 68.09 | 65.78 | 67.98 | 44,581 | +1.66(+2.51%) |
Oct 27, 2022 | 66.79 | 67.39 | 66.11 | 66.32 | 67,759 | -0.42(-0.63%) |
Oct 26, 2022 | 67.38 | 67.77 | 66.54 | 66.74 | 78,333 | -0.61(-0.90%) |
Oct 25, 2022 | 64.99 | 67.45 | 64.99 | 67.35 | 56,595 | +2.57(+3.97%) |
Oct 24, 2022 | 65.41 | 65.78 | 64.53 | 64.78 | 62,917 | -0.24(-0.37%) |
Oct 21, 2022 | 65.06 | 65.25 | 64.00 | 65.02 | 78,359 | +0.12(+0.19%) |
Oct 20, 2022 | 65.06 | 65.84 | 64.63 | 64.90 | 49,731 | -0.08(-0.12%) |
Oct 19, 2022 | 65.93 | 66.08 | 64.62 | 64.97 | 50,419 | -1.61(-2.41%) |
Oct 18, 2022 | 66.88 | 67.57 | 66.00 | 66.58 | 44,655 | +0.73(+1.11%) |
Oct 17, 2022 | 64.42 | 66.08 | 64.42 | 65.85 | 127,104 | +2.36(+3.71%) |
Oct 14, 2022 | 65.74 | 66.13 | 63.40 | 63.49 | 93,373 | -1.73(-2.65%) |
Oct 13, 2022 | 63.15 | 65.52 | 62.73 | 65.22 | 120,579 | +1.05(+1.64%) |
Oct 12, 2022 | 64.93 | 64.93 | 63.79 | 64.17 | 43,945 | -0.79(-1.21%) |
Oct 11, 2022 | 63.82 | 65.13 | 63.43 | 64.95 | 64,355 | +0.97(+1.51%) |
Oct 10, 2022 | 64.30 | 64.85 | 63.87 | 63.98 | 87,469 | -0.27(-0.41%) |
Oct 07, 2022 | 65.58 | 65.72 | 63.83 | 64.25 | 69,675 | -1.93(-2.91%) |
Oct 06, 2022 | 67.95 | 68.26 | 66.08 | 66.18 | 106,991 | -1.92(-2.82%) |
Oct 05, 2022 | 68.95 | 68.97 | 67.12 | 68.10 | 117,831 | -1.71(-2.45%) |
Oct 04, 2022 | 69.82 | 70.61 | 69.32 | 69.81 | 130,260 | +0.70(+1.02%) |
Oct 03, 2022 | 68.80 | 69.50 | 68.06 | 69.11 | 143,996 | +0.87(+1.28%) |
Sep 30, 2022 | 67.62 | 68.55 | 67.40 | 68.23 | 132,563 | +1.09(+1.63%) |
Sep 29, 2022 | 68.14 | 68.14 | 66.47 | 67.14 | 185,439 | -1.56(-2.27%) |
Sep 28, 2022 | 67.72 | 69.03 | 67.09 | 68.70 | 131,094 | +1.48(+2.21%) |
Sep 27, 2022 | 68.71 | 69.05 | 66.99 | 67.22 | 1,692,794 | -1.10(-1.61%) |
Sep 26, 2022 | 69.92 | 69.94 | 67.64 | 68.32 | 138,553 | -1.85(-2.63%) |
Sep 23, 2022 | 70.08 | 71.28 | 69.51 | 70.16 | 181,917 | -0.61(-0.86%) |
Sep 22, 2022 | 71.10 | 71.10 | 70.04 | 70.77 | 67,564 | -0.50(-0.70%) |
Sep 21, 2022 | 72.51 | 73.10 | 71.20 | 71.27 | 67,160 | -0.89(-1.24%) |
Sep 20, 2022 | 73.34 | 73.34 | 71.75 | 72.16 | 64,248 | -1.82(-2.46%) |
Sep 19, 2022 | 74.03 | 74.06 | 72.93 | 73.99 | 50,729 | -0.60(-0.81%) |
Sep 16, 2022 | 74.26 | 74.66 | 73.45 | 74.59 | 46,680 | -0.05(-0.06%) |
Sep 15, 2022 | 75.90 | 76.19 | 74.51 | 74.63 | 44,284 | -1.46(-1.91%) |
Sep 14, 2022 | 76.93 | 76.93 | 75.46 | 76.09 | 68,310 | -1.07(-1.39%) |
Sep 13, 2022 | 78.58 | 78.58 | 76.96 | 77.16 | 50,701 | -2.43(-3.06%) |
Sep 12, 2022 | 79.33 | 79.85 | 79.33 | 79.59 | 36,893 | +0.40(+0.51%) |
Sep 09, 2022 | 78.80 | 79.49 | 78.31 | 79.19 | 38,810 | +0.63(+0.80%) |
Sep 08, 2022 | 78.41 | 79.07 | 77.97 | 78.56 | 37,615 | -0.05(-0.06%) |
Sep 07, 2022 | 77.25 | 78.63 | 77.25 | 78.61 | 29,195 | +1.25(+1.62%) |
Sep 06, 2022 | 76.57 | 77.67 | 76.47 | 77.36 | 70,785 | +1.13(+1.48%) |
Sep 02, 2022 | 77.57 | 77.77 | 76.02 | 76.23 | 56,562 | -0.71(-0.93%) |
Sep 01, 2022 | 76.07 | 76.98 | 75.46 | 76.94 | 61,315 | +0.50(+0.65%) |
Aug 31, 2022 | 77.03 | 77.48 | 76.25 | 76.45 | 47,934 | -0.30(-0.39%) |
Aug 30, 2022 | 78.31 | 78.31 | 76.63 | 76.75 | 51,454 | -1.40(-1.79%) |
Aug 29, 2022 | 78.56 | 78.85 | 78.00 | 78.15 | 42,450 | -0.90(-1.14%) |
Aug 26, 2022 | 80.72 | 80.83 | 78.97 | 79.05 | 31,051 | -1.61(-1.99%) |
Aug 25, 2022 | 79.76 | 80.69 | 79.76 | 80.66 | 23,996 | +1.04(+1.31%) |
Aug 24, 2022 | 78.94 | 80.01 | 78.94 | 79.61 | 75,320 | +0.62(+0.78%) |
Aug 23, 2022 | 80.39 | 80.47 | 78.68 | 78.99 | 33,211 | -1.57(-1.95%) |
Aug 22, 2022 | 81.44 | 81.44 | 80.50 | 80.56 | 86,935 | -1.30(-1.58%) |
Aug 19, 2022 | 81.95 | 82.06 | 81.59 | 81.86 | 120,130 | -0.46(-0.56%) |
Aug 18, 2022 | 83.46 | 83.55 | 82.07 | 82.32 | 52,406 | -1.12(-1.34%) |
Aug 17, 2022 | 82.59 | 83.66 | 82.53 | 83.44 | 43,744 | +0.17(+0.20%) |
Aug 16, 2022 | 83.25 | 83.67 | 83.03 | 83.27 | 33,631 | -0.19(-0.23%) |
Aug 15, 2022 | 83.37 | 83.60 | 83.05 | 83.45 | 40,891 | +0.08(+0.10%) |
Aug 12, 2022 | 82.37 | 83.47 | 82.37 | 83.37 | 171,490 | +1.38(+1.68%) |
Aug 11, 2022 | 82.23 | 82.89 | 81.83 | 81.99 | 38,782 | -0.12(-0.15%) |
Aug 10, 2022 | 81.69 | 82.22 | 81.00 | 82.11 | 63,966 | +1.17(+1.45%) |
Aug 09, 2022 | 80.06 | 80.95 | 79.88 | 80.94 | 32,027 | +1.09(+1.36%) |
Aug 08, 2022 | 79.37 | 80.32 | 79.37 | 79.85 | 101,069 | +0.91(+1.15%) |
Aug 05, 2022 | 78.29 | 78.97 | 77.86 | 78.94 | 37,894 | +0.05(+0.06%) |
Aug 04, 2022 | 78.77 | 79.20 | 78.24 | 78.89 | 38,270 | +0.07(+0.08%) |
Aug 03, 2022 | 79.29 | 80.09 | 78.68 | 78.82 | 49,066 | -0.12(-0.15%) |
Aug 02, 2022 | 79.89 | 80.28 | 78.87 | 78.95 | 51,933 | -1.05(-1.32%) |
Aug 01, 2022 | 80.63 | 80.70 | 79.85 | 80.00 | 79,226 | -0.83(-1.02%) |
Jul 29, 2022 | 80.19 | 81.05 | 80.01 | 80.82 | 350,164 | +0.64(+0.80%) |
Jul 28, 2022 | 78.24 | 80.27 | 78.24 | 80.19 | 47,172 | +2.25(+2.89%) |
Jul 27, 2022 | 77.72 | 78.00 | 77.19 | 77.93 | 137,350 | +0.51(+0.66%) |
Jul 26, 2022 | 77.08 | 77.56 | 77.08 | 77.42 | 119,811 | +0.30(+0.39%) |
Jul 25, 2022 | 77.01 | 77.50 | 76.62 | 77.12 | 57,992 | +0.26(+0.34%) |
Jul 22, 2022 | 76.63 | 77.50 | 76.41 | 76.86 | 51,916 | +0.63(+0.83%) |
Jul 21, 2022 | 75.63 | 76.29 | 75.02 | 76.23 | 106,971 | +0.47(+0.62%) |
Jul 20, 2022 | 75.67 | 76.40 | 75.27 | 75.76 | 64,043 | -0.01(-0.01%) |
Jul 19, 2022 | 75.19 | 75.85 | 74.50 | 75.77 | 59,227 | +1.14(+1.52%) |
Jul 18, 2022 | 75.55 | 75.56 | 74.32 | 74.63 | 54,546 | -0.47(-0.63%) |
Jul 15, 2022 | 74.99 | 75.55 | 74.41 | 75.10 | 179,826 | +1.09(+1.47%) |
Jul 14, 2022 | 73.27 | 74.27 | 73.27 | 74.01 | 42,013 | -0.39(-0.53%) |
Jul 13, 2022 | 73.93 | 74.79 | 73.36 | 74.41 | 115,246 | -0.22(-0.29%) |
Jul 12, 2022 | 74.52 | 75.39 | 74.11 | 74.62 | 134,389 | -0.39(-0.53%) |
Jul 11, 2022 | 75.04 | 75.39 | 74.78 | 75.02 | 85,969 | -0.30(-0.40%) |
Jul 08, 2022 | 75.39 | 75.77 | 75.03 | 75.32 | 73,604 | -0.22(-0.29%) |
Jul 07, 2022 | 76.11 | 76.34 | 75.29 | 75.54 | 33,819 | -0.29(-0.38%) |
Jul 06, 2022 | 75.94 | 76.77 | 75.62 | 75.83 | 59,839 | +0.18(+0.24%) |
Jul 05, 2022 | 75.58 | 75.89 | 73.90 | 75.65 | 104,753 | -0.62(-0.81%) |
Jul 01, 2022 | 75.17 | 76.47 | 74.96 | 76.27 | 159,256 | +1.13(+1.50%) |
Jun 30, 2022 | 74.82 | 76.09 | 74.36 | 75.14 | 171,542 | -0.30(-0.40%) |
Jun 29, 2022 | 75.22 | 75.49 | 74.87 | 75.44 | 189,286 | +0.09(+0.12%) |
Jun 28, 2022 | 76.12 | 76.90 | 75.30 | 75.35 | 104,779 | -0.39(-0.52%) |
Jun 27, 2022 | 75.26 | 76.68 | 74.99 | 75.74 | 122,741 | +0.34(+0.45%) |
Jun 24, 2022 | 74.55 | 75.58 | 74.45 | 75.40 | 67,014 | +1.09(+1.47%) |
Jun 23, 2022 | 73.22 | 74.48 | 73.22 | 74.31 | 86,033 | +1.31(+1.79%) |
Jun 22, 2022 | 71.62 | 73.84 | 71.62 | 73.01 | 74,313 | +0.74(+1.03%) |
Jun 21, 2022 | 72.21 | 73.46 | 72.14 | 72.27 | 97,638 | +0.47(+0.65%) |
Jun 17, 2022 | 71.62 | 72.70 | 71.08 | 71.80 | 406,370 | +0.37(+0.51%) |
Jun 16, 2022 | 70.96 | 71.86 | 70.66 | 71.43 | 177,869 | -0.85(-1.17%) |
Jun 15, 2022 | 71.38 | 73.18 | 71.25 | 72.28 | 289,809 | +1.46(+2.06%) |
Jun 14, 2022 | 71.44 | 71.67 | 70.38 | 70.82 | 157,052 | -0.43(-0.61%) |
Jun 13, 2022 | 73.43 | 73.47 | 70.95 | 71.25 | 322,186 | -3.51(-4.70%) |
Jun 10, 2022 | 74.64 | 75.37 | 74.07 | 74.77 | 420,124 | -0.65(-0.86%) |
Jun 09, 2022 | 76.95 | 77.36 | 75.38 | 75.41 | 125,462 | -1.75(-2.26%) |
Jun 08, 2022 | 79.07 | 79.09 | 76.97 | 77.16 | 135,740 | -2.25(-2.84%) |
Jun 07, 2022 | 77.37 | 79.48 | 77.28 | 79.41 | 108,471 | +1.73(+2.23%) |
Jun 06, 2022 | 79.48 | 79.67 | 77.60 | 77.68 | 131,981 | -1.51(-1.91%) |
Jun 03, 2022 | 79.73 | 80.09 | 78.84 | 79.20 | 131,387 | -1.03(-1.28%) |
Jun 02, 2022 | 79.61 | 80.23 | 78.24 | 80.23 | 252,124 | +0.50(+0.62%) |
Jun 01, 2022 | 80.02 | 80.07 | 78.37 | 79.73 | 106,198 | -0.10(-0.13%) |
May 31, 2022 | 80.12 | 80.33 | 79.52 | 79.83 | 248,440 | -0.95(-1.18%) |
May 27, 2022 | 79.36 | 80.92 | 79.36 | 80.79 | 102,408 | +1.74(+2.20%) |
May 26, 2022 | 79.49 | 79.86 | 79.02 | 79.05 | 141,835 | -0.11(-0.14%) |
May 25, 2022 | 78.55 | 79.37 | 78.28 | 79.16 | 87,753 | +0.38(+0.49%) |
May 24, 2022 | 77.80 | 78.88 | 76.82 | 78.78 | 104,466 | +0.67(+0.86%) |
May 23, 2022 | 77.70 | 78.32 | 76.82 | 78.10 | 87,671 | +1.03(+1.33%) |
May 20, 2022 | 77.20 | 77.28 | 75.97 | 77.08 | 263,719 | +0.56(+0.73%) |
May 19, 2022 | 76.49 | 77.19 | 76.11 | 76.51 | 158,483 | -0.47(-0.61%) |
May 18, 2022 | 78.88 | 79.00 | 76.73 | 76.98 | 146,388 | -2.04(-2.58%) |
May 17, 2022 | 79.17 | 79.17 | 78.00 | 79.02 | 129,992 | +0.66(+0.85%) |
May 16, 2022 | 78.60 | 78.98 | 78.20 | 78.36 | 111,611 | -0.29(-0.37%) |
May 13, 2022 | 77.76 | 78.67 | 77.02 | 78.65 | 177,780 | +1.45(+1.88%) |
May 12, 2022 | 76.69 | 77.38 | 76.30 | 77.20 | 199,459 | +0.39(+0.51%) |
May 11, 2022 | 76.30 | 78.09 | 76.30 | 76.80 | 241,886 | +0.41(+0.54%) |
May 10, 2022 | 77.83 | 78.26 | 76.01 | 76.39 | 429,255 | -0.83(-1.08%) |
May 09, 2022 | 79.71 | 79.79 | 76.96 | 77.22 | 494,916 | -3.36(-4.16%) |
May 06, 2022 | 81.34 | 81.36 | 79.73 | 80.58 | 290,212 | -1.34(-1.63%) |
May 05, 2022 | 83.18 | 83.60 | 81.39 | 81.92 | 229,370 | -1.61(-1.93%) |
May 04, 2022 | 83.28 | 83.72 | 81.41 | 83.53 | 190,161 | +0.30(+0.36%) |
May 03, 2022 | 82.57 | 83.68 | 82.12 | 83.23 | 128,591 | +0.77(+0.93%) |
May 02, 2022 | 84.53 | 85.26 | 80.74 | 82.46 | 236,210 | -2.07(-2.44%) |
Apr 29, 2022 | 88.38 | 88.38 | 84.34 | 84.53 | 168,655 | -4.14(-4.67%) |
Apr 28, 2022 | 88.15 | 88.93 | 86.98 | 88.67 | 117,751 | +1.06(+1.21%) |
Apr 27, 2022 | 88.81 | 89.48 | 87.59 | 87.61 | 215,482 | -1.18(-1.33%) |
Apr 26, 2022 | 89.65 | 90.31 | 88.73 | 88.79 | 156,112 | -1.24(-1.38%) |
Apr 25, 2022 | 90.50 | 90.54 | 88.69 | 90.03 | 153,233 | -0.50(-0.56%) |
Apr 22, 2022 | 92.24 | 92.26 | 90.45 | 90.54 | 124,178 | -2.08(-2.25%) |
Apr 21, 2022 | 93.08 | 93.53 | 92.56 | 92.62 | 705,431 | -0.09(-0.10%) |
Apr 20, 2022 | 91.56 | 93.04 | 91.56 | 92.71 | 207,781 | +1.42(+1.56%) |
Apr 19, 2022 | 90.20 | 91.48 | 90.20 | 91.29 | 994,016 | +1.56(+1.74%) |
Apr 18, 2022 | 90.11 | 90.56 | 89.31 | 89.73 | 121,471 | -0.64(-0.70%) |
Apr 14, 2022 | 90.59 | 91.31 | 90.31 | 90.37 | 87,474 | -0.09(-0.10%) |
Apr 13, 2022 | 90.31 | 90.67 | 89.78 | 90.46 | 295,789 | +0.28(+0.31%) |
Apr 12, 2022 | 89.97 | 90.86 | 89.48 | 90.18 | 90,442 | +0.30(+0.33%) |
Apr 11, 2022 | 91.09 | 91.27 | 89.69 | 89.88 | 82,975 | -1.22(-1.33%) |
Apr 08, 2022 | 91.38 | 91.56 | 90.84 | 91.10 | 89,881 | -0.14(-0.15%) |
Apr 07, 2022 | 91.29 | 91.57 | 90.33 | 91.24 | 81,068 | -0.50(-0.55%) |
Apr 06, 2022 | 89.65 | 91.77 | 89.23 | 91.74 | 153,650 | +1.94(+2.15%) |
Apr 05, 2022 | 90.33 | 91.39 | 89.42 | 89.81 | 1,729,257 | -0.77(-0.85%) |
Apr 04, 2022 | 91.61 | 91.88 | 89.69 | 90.57 | 90,501 | -1.00(-1.09%) |
Apr 01, 2022 | 89.84 | 91.58 | 89.84 | 91.57 | 76,340 | +1.92(+2.14%) |
Mar 31, 2022 | 90.93 | 91.48 | 89.56 | 89.66 | 87,238 | -1.12(-1.24%) |
Mar 30, 2022 | 91.48 | 91.48 | 90.47 | 90.78 | 123,679 | -0.95(-1.04%) |
Mar 29, 2022 | 89.80 | 91.92 | 89.74 | 91.73 | 131,160 | +2.64(+2.96%) |
Mar 28, 2022 | 88.30 | 89.28 | 88.20 | 89.10 | 113,110 | +0.88(+1.00%) |
Mar 25, 2022 | 87.30 | 88.28 | 87.28 | 88.22 | 58,589 | +1.09(+1.26%) |
Mar 24, 2022 | 86.21 | 87.13 | 86.19 | 87.12 | 101,115 | +0.95(+1.11%) |
Mar 23, 2022 | 86.88 | 86.88 | 85.93 | 86.17 | 146,160 | -0.71(-0.82%) |
Mar 22, 2022 | 87.31 | 87.71 | 86.66 | 86.88 | 159,517 | -0.12(-0.14%) |
Mar 21, 2022 | 87.24 | 87.59 | 86.60 | 87.00 | 90,314 | -0.16(-0.18%) |
Mar 18, 2022 | 87.31 | 87.81 | 86.77 | 87.16 | 63,398 | -0.07(-0.09%) |
Mar 17, 2022 | 85.77 | 87.51 | 85.77 | 87.23 | 76,727 | +1.10(+1.28%) |
Mar 16, 2022 | 85.47 | 86.66 | 84.37 | 86.14 | 215,641 | +0.89(+1.04%) |
Mar 15, 2022 | 85.73 | 86.08 | 84.56 | 85.25 | 223,887 | +0.24(+0.28%) |
Mar 14, 2022 | 86.49 | 86.49 | 84.80 | 85.01 | 151,511 | -0.92(-1.07%) |
Mar 11, 2022 | 87.39 | 87.59 | 85.85 | 85.93 | 1,668,582 | -0.78(-0.90%) |
Mar 10, 2022 | 85.61 | 86.73 | 85.61 | 86.71 | 89,531 | +0.29(+0.34%) |
Mar 09, 2022 | 86.83 | 87.24 | 86.35 | 86.42 | 83,639 | +0.75(+0.88%) |
Mar 08, 2022 | 86.01 | 86.80 | 85.32 | 85.67 | 220,613 | -0.56(-0.65%) |
Mar 07, 2022 | 86.93 | 87.69 | 86.19 | 86.23 | 175,172 | -0.83(-0.95%) |
Mar 04, 2022 | 85.17 | 87.13 | 84.96 | 87.06 | 66,614 | +1.33(+1.55%) |
Mar 03, 2022 | 85.47 | 85.98 | 84.60 | 85.73 | 95,142 | +0.88(+1.03%) |
Mar 02, 2022 | 83.12 | 85.22 | 83.12 | 84.85 | 62,229 | +1.94(+2.34%) |
Mar 01, 2022 | 83.42 | 83.79 | 82.39 | 82.91 | 123,239 | -0.43(-0.51%) |
Feb 28, 2022 | 84.23 | 84.28 | 82.64 | 83.34 | 109,120 | -1.67(-1.96%) |
Feb 25, 2022 | 82.95 | 85.11 | 83.11 | 85.01 | 99,158 | +2.34(+2.83%) |
Feb 24, 2022 | 80.86 | 82.86 | 80.24 | 82.67 | 166,382 | +0.63(+0.77%) |
Feb 23, 2022 | 83.33 | 84.09 | 81.91 | 82.04 | 149,644 | -0.84(-1.02%) |
Feb 22, 2022 | 82.87 | 83.31 | 82.36 | 82.88 | 101,553 | -0.11(-0.13%) |
Feb 18, 2022 | 83.00 | 0 | -0.28(-0.34%) | |||
Feb 17, 2022 | 84.33 | 84.33 | 83.14 | 83.27 | 69,707 | -1.24(-1.47%) |
Feb 16, 2022 | 84.12 | 84.75 | 83.62 | 84.51 | 68,469 | +0.50(+0.60%) |
Feb 15, 2022 | 84.22 | 84.82 | 83.82 | 84.01 | 55,710 | +0.15(+0.18%) |
Feb 14, 2022 | 84.78 | 85.51 | 83.44 | 83.86 | 102,918 | -0.90(-1.07%) |
Feb 11, 2022 | 85.22 | 85.65 | 83.99 | 84.77 | 121,390 | -0.09(-0.11%) |
Feb 10, 2022 | 85.82 | 86.80 | 84.43 | 84.86 | 163,886 | -1.93(-2.22%) |
Feb 09, 2022 | 85.54 | 86.84 | 85.54 | 86.79 | 81,553 | +2.24(+2.64%) |
Feb 08, 2022 | 85.08 | 85.49 | 84.46 | 84.55 | 356,476 | -0.55(-0.65%) |
Feb 07, 2022 | 85.78 | 85.93 | 84.96 | 85.10 | 61,775 | -0.68(-0.79%) |
Feb 04, 2022 | 86.50 | 86.72 | 84.93 | 85.78 | 65,491 | -1.03(-1.19%) |
Feb 03, 2022 | 87.53 | 86.68 | 86.82 | 67,711 | -0.94(-1.07%) | |
Feb 02, 2022 | 86.30 | 87.95 | 86.28 | 87.76 | 231,716 | +1.77(+2.06%) |