Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 93.59 | 97.44 | 92.49 | 94.71 | 163,952 | +1.81(+1.95%) |
Jan 30, 2023 | 93.23 | 94.00 | 92.59 | 92.90 | 85,416 | -1.34(-1.42%) |
Jan 27, 2023 | 96.25 | 96.25 | 92.46 | 94.24 | 51,784 | -1.45(-1.52%) |
Jan 26, 2023 | 92.27 | 96.47 | 89.62 | 95.69 | 102,318 | +6.37(+7.13%) |
Jan 25, 2023 | 88.95 | 90.62 | 87.65 | 89.32 | 53,418 | +0.04(+0.04%) |
Jan 24, 2023 | 88.51 | 89.77 | 88.41 | 89.28 | 39,753 | +0.71(+0.80%) |
Jan 23, 2023 | 89.90 | 90.00 | 88.02 | 88.57 | 44,292 | -1.06(-1.18%) |
Jan 20, 2023 | 90.70 | 91.43 | 89.45 | 89.63 | 94,797 | -0.49(-0.54%) |
Jan 19, 2023 | 88.17 | 90.42 | 88.15 | 90.12 | 61,544 | +1.32(+1.49%) |
Jan 18, 2023 | 89.09 | 90.09 | 87.76 | 88.80 | 48,802 | -0.05(-0.06%) |
Jan 17, 2023 | 87.90 | 89.81 | 87.90 | 88.85 | 50,527 | +0.90(+1.02%) |
Jan 13, 2023 | 85.69 | 87.98 | 85.56 | 87.95 | 57,253 | +1.75(+2.03%) |
Jan 12, 2023 | 84.42 | 86.22 | 84.23 | 86.20 | 37,167 | +1.93(+2.29%) |
Jan 11, 2023 | 83.56 | 84.29 | 82.52 | 84.27 | 51,656 | +1.38(+1.66%) |
Jan 10, 2023 | 81.41 | 83.23 | 81.07 | 82.89 | 117,825 | +1.76(+2.17%) |
Jan 09, 2023 | 81.23 | 82.18 | 80.96 | 81.13 | 62,820 | +0.37(+0.46%) |
Jan 06, 2023 | 79.82 | 80.99 | 78.94 | 80.76 | 45,675 | +1.77(+2.24%) |
Jan 05, 2023 | 79.52 | 79.85 | 78.35 | 78.99 | 40,576 | -0.53(-0.67%) |
Jan 04, 2023 | 80.55 | 80.85 | 79.28 | 79.52 | 48,512 | -0.61(-0.76%) |
Jan 03, 2023 | 80.12 | 80.66 | 79.47 | 80.13 | 97,803 | +0.61(+0.77%) |
Dec 30, 2022 | 79.58 | 80.05 | 79.14 | 79.52 | 45,032 | -0.75(-0.93%) |
Dec 29, 2022 | 78.69 | 80.27 | 78.00 | 80.27 | 44,121 | +2.32(+2.98%) |
Dec 28, 2022 | 80.09 | 80.15 | 77.77 | 77.95 | 42,031 | -1.91(-2.39%) |
Dec 27, 2022 | 79.96 | 80.54 | 78.81 | 79.86 | 31,389 | +0.22(+0.28%) |
Dec 23, 2022 | 79.40 | 79.93 | 78.98 | 79.64 | 21,781 | +0.23(+0.29%) |
Dec 22, 2022 | 80.90 | 80.90 | 78.02 | 79.41 | 81,343 | -1.65(-2.04%) |
Dec 21, 2022 | 80.50 | 81.47 | 80.42 | 81.06 | 51,728 | +1.13(+1.41%) |
Dec 20, 2022 | 79.55 | 79.96 | 78.06 | 79.93 | 54,389 | +0.74(+0.93%) |
Dec 19, 2022 | 79.68 | 80.30 | 78.50 | 79.19 | 69,641 | -0.40(-0.50%) |
Dec 16, 2022 | 80.21 | 80.21 | 78.35 | 79.59 | 237,347 | -0.79(-0.98%) |
Dec 15, 2022 | 82.46 | 83.13 | 79.92 | 80.38 | 80,376 | -3.13(-3.75%) |
Dec 14, 2022 | 84.99 | 85.41 | 83.32 | 83.51 | 62,241 | -1.28(-1.51%) |
Dec 13, 2022 | 86.33 | 87.37 | 84.73 | 84.79 | 83,036 | +0.04(+0.05%) |
Dec 12, 2022 | 84.97 | 85.30 | 84.01 | 84.75 | 82,541 | -0.19(-0.22%) |
Dec 09, 2022 | 84.65 | 85.39 | 84.48 | 84.94 | 119,157 | +0.07(+0.08%) |
Dec 08, 2022 | 84.20 | 85.03 | 83.43 | 84.87 | 54,615 | +0.96(+1.14%) |
Dec 07, 2022 | 85.45 | 86.47 | 83.91 | 83.91 | 49,805 | -1.92(-2.24%) |
Dec 06, 2022 | 88.07 | 88.07 | 85.49 | 85.83 | 45,262 | -2.07(-2.35%) |
Dec 05, 2022 | 89.64 | 90.12 | 87.40 | 87.90 | 42,834 | -2.31(-2.56%) |
Dec 02, 2022 | 89.55 | 90.37 | 89.06 | 90.21 | 58,975 | -0.31(-0.34%) |
Dec 01, 2022 | 89.18 | 90.71 | 89.14 | 90.52 | 115,882 | +2.04(+2.31%) |
Nov 30, 2022 | 87.43 | 88.68 | 85.90 | 88.48 | 129,816 | +0.63(+0.72%) |
Nov 29, 2022 | 88.73 | 89.21 | 87.20 | 87.85 | 33,523 | -0.84(-0.95%) |
Nov 28, 2022 | 89.04 | 89.40 | 88.18 | 88.69 | 63,933 | -0.67(-0.75%) |
Nov 25, 2022 | 89.28 | 90.00 | 88.70 | 89.36 | 19,760 | +0.41(+0.46%) |
Nov 23, 2022 | 88.99 | 89.66 | 88.58 | 88.95 | 33,443 | +0.28(+0.32%) |
Nov 22, 2022 | 89.08 | 89.52 | 88.13 | 88.67 | 50,382 | +0.25(+0.28%) |
Nov 21, 2022 | 88.00 | 88.73 | 87.71 | 88.42 | 54,955 | +0.29(+0.33%) |
Nov 18, 2022 | 89.27 | 89.27 | 87.84 | 88.13 | 55,761 | -0.04(-0.05%) |
Nov 17, 2022 | 87.02 | 88.21 | 86.61 | 88.17 | 47,019 | +0.39(+0.44%) |
Nov 16, 2022 | 87.60 | 88.11 | 87.12 | 87.78 | 52,075 | -0.37(-0.42%) |
Nov 15, 2022 | 86.96 | 88.34 | 85.91 | 88.15 | 59,040 | +2.33(+2.71%) |
Nov 14, 2022 | 88.09 | 88.62 | 85.79 | 85.82 | 82,503 | -2.24(-2.54%) |
Nov 11, 2022 | 87.93 | 89.44 | 87.63 | 88.06 | 57,919 | +0.60(+0.69%) |
Nov 10, 2022 | 86.92 | 88.18 | 84.77 | 87.46 | 65,946 | +2.89(+3.42%) |
Nov 09, 2022 | 84.91 | 87.28 | 83.61 | 84.57 | 84,306 | -0.66(-0.77%) |
Nov 08, 2022 | 85.53 | 88.12 | 84.74 | 85.23 | 88,645 | +0.25(+0.29%) |
Nov 07, 2022 | 84.77 | 85.52 | 84.06 | 84.98 | 123,868 | -0.08(-0.09%) |
Nov 04, 2022 | 84.06 | 85.38 | 83.82 | 85.06 | 91,153 | +1.43(+1.71%) |
Nov 03, 2022 | 82.79 | 83.81 | 82.30 | 83.63 | 96,099 | -0.04(-0.05%) |
Nov 02, 2022 | 83.25 | 85.00 | 82.69 | 83.67 | 151,509 | +0.42(+0.50%) |
Nov 01, 2022 | 82.65 | 83.37 | 81.37 | 83.25 | 145,809 | +1.07(+1.30%) |
Oct 31, 2022 | 81.19 | 82.63 | 80.98 | 82.18 | 142,711 | +0.34(+0.42%) |
Oct 28, 2022 | 80.32 | 83.47 | 79.99 | 81.84 | 103,189 | +1.43(+1.78%) |
Oct 27, 2022 | 79.19 | 82.37 | 79.19 | 80.41 | 91,463 | +1.99(+2.54%) |
Oct 26, 2022 | 77.67 | 79.34 | 77.24 | 78.42 | 67,722 | +0.92(+1.19%) |
Oct 25, 2022 | 75.88 | 77.86 | 75.88 | 77.50 | 70,231 | +1.98(+2.62%) |
Oct 24, 2022 | 75.00 | 75.75 | 74.83 | 75.52 | 57,327 | +1.13(+1.52%) |
Oct 21, 2022 | 72.11 | 74.66 | 72.10 | 74.39 | 77,706 | +2.70(+3.77%) |
Oct 20, 2022 | 71.52 | 72.32 | 70.86 | 71.69 | 59,219 | -0.04(-0.06%) |
Oct 19, 2022 | 72.20 | 72.20 | 70.46 | 71.73 | 63,766 | -1.06(-1.46%) |
Oct 18, 2022 | 72.84 | 73.69 | 72.59 | 72.79 | 71,176 | +0.68(+0.94%) |
Oct 17, 2022 | 71.49 | 73.03 | 71.45 | 72.11 | 74,958 | +1.28(+1.81%) |
Oct 14, 2022 | 72.68 | 73.02 | 70.62 | 70.83 | 54,078 | -1.33(-1.84%) |
Oct 13, 2022 | 70.22 | 73.06 | 69.31 | 72.16 | 84,539 | +1.05(+1.48%) |
Oct 12, 2022 | 71.35 | 72.21 | 70.69 | 71.11 | 60,093 | -0.54(-0.75%) |
Oct 11, 2022 | 71.41 | 72.22 | 70.80 | 71.65 | 87,623 | +0.35(+0.49%) |
Oct 10, 2022 | 72.10 | 72.50 | 70.97 | 71.30 | 66,651 | -0.45(-0.63%) |
Oct 07, 2022 | 73.34 | 73.61 | 71.28 | 71.75 | 77,307 | -2.44(-3.29%) |
Oct 06, 2022 | 74.79 | 75.36 | 74.07 | 74.19 | 63,004 | -0.60(-0.80%) |
Oct 05, 2022 | 74.68 | 75.54 | 74.36 | 74.79 | 55,418 | -0.69(-0.91%) |
Oct 04, 2022 | 74.76 | 76.99 | 74.09 | 75.48 | 85,999 | +1.74(+2.36%) |
Oct 03, 2022 | 72.78 | 74.17 | 72.48 | 73.74 | 66,843 | +1.68(+2.33%) |
Sep 30, 2022 | 73.80 | 74.55 | 72.02 | 72.06 | 105,908 | -1.70(-2.30%) |
Sep 29, 2022 | 73.03 | 73.76 | 72.02 | 73.76 | 74,378 | -0.17(-0.23%) |
Sep 28, 2022 | 73.65 | 74.27 | 72.82 | 73.93 | 80,519 | +0.86(+1.18%) |
Sep 27, 2022 | 74.31 | 77.40 | 72.64 | 73.07 | 77,528 | -0.72(-0.98%) |
Sep 26, 2022 | 74.43 | 75.03 | 73.46 | 73.79 | 66,323 | -0.70(-0.94%) |
Sep 23, 2022 | 75.43 | 75.43 | 73.37 | 74.49 | 79,997 | -1.72(-2.26%) |
Sep 22, 2022 | 78.16 | 78.66 | 76.21 | 76.21 | 58,156 | -2.21(-2.82%) |
Sep 21, 2022 | 79.30 | 80.08 | 78.37 | 78.42 | 76,629 | -0.66(-0.83%) |
Sep 20, 2022 | 80.05 | 80.05 | 77.76 | 79.08 | 102,352 | -1.01(-1.26%) |
Sep 19, 2022 | 79.20 | 80.67 | 78.25 | 80.09 | 145,087 | +2.55(+3.29%) |
Sep 16, 2022 | 81.32 | 81.81 | 76.06 | 77.54 | 188,449 | -4.59(-5.59%) |
Sep 15, 2022 | 81.01 | 82.34 | 81.01 | 82.13 | 117,250 | +0.71(+0.87%) |
Sep 14, 2022 | 81.52 | 82.05 | 80.92 | 81.42 | 110,101 | +0.36(+0.44%) |
Sep 13, 2022 | 80.54 | 81.46 | 80.50 | 81.06 | 181,675 | -0.73(-0.89%) |
Sep 12, 2022 | 79.97 | 83.37 | 79.87 | 81.79 | 175,935 | +2.52(+3.18%) |
Sep 09, 2022 | 77.64 | 79.68 | 77.64 | 79.27 | 149,719 | +2.01(+2.60%) |
Sep 08, 2022 | 78.58 | 78.58 | 75.67 | 77.26 | 128,542 | -1.71(-2.17%) |
Sep 07, 2022 | 79.96 | 80.36 | 78.52 | 78.97 | 114,437 | -0.68(-0.85%) |
Sep 06, 2022 | 81.58 | 81.58 | 78.25 | 79.65 | 150,725 | -1.56(-1.92%) |
Sep 02, 2022 | 83.23 | 83.62 | 80.74 | 81.21 | 97,385 | -1.07(-1.30%) |
Sep 01, 2022 | 82.66 | 82.86 | 81.80 | 82.28 | 118,351 | -1.04(-1.25%) |
Aug 31, 2022 | 83.32 | 84.11 | 82.24 | 83.32 | 157,277 | -0.13(-0.16%) |
Aug 30, 2022 | 85.07 | 85.07 | 83.06 | 83.45 | 99,084 | -1.61(-1.89%) |
Aug 29, 2022 | 86.77 | 87.15 | 84.36 | 85.06 | 97,829 | -1.99(-2.29%) |
Aug 26, 2022 | 90.11 | 90.11 | 86.96 | 87.05 | 95,582 | -2.67(-2.98%) |
Aug 25, 2022 | 89.04 | 91.37 | 89.04 | 89.72 | 80,791 | +1.23(+1.39%) |
Aug 24, 2022 | 89.16 | 89.16 | 87.81 | 88.49 | 117,620 | -0.65(-0.73%) |
Aug 23, 2022 | 91.88 | 92.39 | 88.84 | 89.14 | 138,267 | -3.07(-3.33%) |
Aug 22, 2022 | 93.90 | 94.41 | 91.97 | 92.21 | 113,716 | -2.59(-2.73%) |
Aug 19, 2022 | 97.04 | 98.86 | 94.06 | 94.80 | 177,578 | -7.35(-7.20%) |
Aug 18, 2022 | 101.01 | 103.17 | 100.09 | 102.15 | 108,314 | +1.16(+1.15%) |
Aug 17, 2022 | 100.13 | 101.80 | 99.58 | 100.99 | 78,806 | +0.08(+0.08%) |
Aug 16, 2022 | 99.50 | 101.30 | 99.50 | 100.91 | 64,035 | +1.09(+1.09%) |
Aug 15, 2022 | 99.28 | 100.04 | 97.30 | 99.82 | 49,229 | +0.17(+0.17%) |
Aug 12, 2022 | 98.44 | 100.00 | 98.44 | 99.65 | 50,313 | +0.98(+0.99%) |
Aug 11, 2022 | 98.34 | 98.81 | 97.58 | 98.67 | 51,790 | +1.12(+1.15%) |
Aug 10, 2022 | 98.84 | 98.84 | 96.91 | 97.55 | 59,967 | -0.18(-0.18%) |
Aug 09, 2022 | 96.23 | 98.56 | 95.88 | 97.73 | 110,079 | +1.59(+1.65%) |
Aug 08, 2022 | 95.64 | 96.32 | 95.02 | 96.14 | 124,025 | +1.17(+1.23%) |
Aug 05, 2022 | 94.80 | 95.35 | 93.89 | 94.97 | 96,003 | -0.17(-0.18%) |
Aug 04, 2022 | 95.49 | 96.33 | 94.62 | 95.14 | 80,274 | -0.61(-0.64%) |
Aug 03, 2022 | 95.71 | 96.44 | 94.48 | 95.75 | 75,168 | +0.33(+0.35%) |
Aug 02, 2022 | 96.07 | 96.76 | 95.25 | 95.42 | 76,285 | -1.02(-1.06%) |
Aug 01, 2022 | 96.23 | 97.03 | 95.77 | 96.44 | 73,425 | -0.23(-0.24%) |
Jul 29, 2022 | 95.40 | 96.89 | 95.20 | 96.67 | 62,835 | +1.26(+1.32%) |
Jul 28, 2022 | 93.89 | 95.63 | 93.56 | 95.41 | 63,903 | +1.65(+1.76%) |
Jul 27, 2022 | 92.87 | 93.81 | 92.52 | 93.76 | 87,098 | +1.44(+1.56%) |
Jul 26, 2022 | 92.18 | 92.39 | 91.04 | 92.32 | 81,757 | +0.28(+0.30%) |
Jul 25, 2022 | 93.48 | 93.48 | 91.65 | 92.04 | 80,269 | -1.09(-1.17%) |
Jul 22, 2022 | 93.47 | 93.94 | 92.36 | 93.13 | 71,855 | -0.45(-0.48%) |
Jul 21, 2022 | 91.70 | 93.64 | 91.70 | 93.58 | 54,579 | +1.38(+1.50%) |
Jul 20, 2022 | 90.73 | 92.27 | 90.73 | 92.20 | 58,289 | +1.26(+1.39%) |
Jul 19, 2022 | 88.92 | 91.23 | 88.92 | 90.94 | 69,377 | +2.68(+3.04%) |
Jul 18, 2022 | 89.45 | 90.58 | 88.06 | 88.26 | 59,086 | -0.87(-0.98%) |
Jul 15, 2022 | 88.37 | 89.38 | 87.80 | 89.13 | 61,141 | +1.39(+1.58%) |
Jul 14, 2022 | 87.11 | 87.74 | 86.01 | 87.74 | 50,972 | -0.03(-0.03%) |
Jul 13, 2022 | 86.28 | 88.67 | 86.28 | 87.77 | 75,662 | +0.55(+0.63%) |
Jul 12, 2022 | 88.16 | 89.81 | 87.20 | 87.22 | 93,386 | -1.42(-1.60%) |
Jul 11, 2022 | 87.78 | 89.26 | 87.30 | 88.64 | 146,496 | +0.70(+0.80%) |
Jul 08, 2022 | 87.45 | 88.11 | 86.98 | 87.94 | 85,616 | +0.46(+0.53%) |
Jul 07, 2022 | 87.13 | 88.00 | 86.49 | 87.48 | 70,381 | +0.60(+0.69%) |
Jul 06, 2022 | 86.61 | 87.71 | 85.60 | 86.88 | 85,344 | +0.20(+0.23%) |
Jul 05, 2022 | 85.55 | 86.78 | 84.31 | 86.68 | 97,604 | +0.19(+0.22%) |
Jul 01, 2022 | 85.30 | 86.50 | 84.29 | 86.49 | 84,225 | +1.05(+1.23%) |
Jun 30, 2022 | 84.43 | 86.35 | 84.21 | 85.44 | 94,366 | +0.46(+0.54%) |
Jun 29, 2022 | 85.23 | 85.25 | 84.26 | 84.98 | 73,347 | -0.26(-0.31%) |
Jun 28, 2022 | 86.61 | 87.38 | 85.13 | 85.24 | 56,360 | -1.11(-1.29%) |
Jun 27, 2022 | 85.28 | 86.35 | 84.99 | 86.35 | 60,822 | +1.45(+1.71%) |
Jun 24, 2022 | 83.53 | 85.28 | 83.42 | 84.90 | 162,638 | +1.38(+1.65%) |
Jun 23, 2022 | 84.28 | 86.17 | 82.56 | 83.52 | 62,904 | -0.26(-0.31%) |
Jun 22, 2022 | 81.79 | 84.11 | 81.68 | 83.78 | 120,988 | +1.54(+1.87%) |
Jun 21, 2022 | 81.80 | 82.85 | 80.83 | 82.24 | 97,423 | +1.40(+1.73%) |
Jun 17, 2022 | 82.02 | 83.35 | 80.32 | 80.84 | 334,561 | -0.23(-0.28%) |
Jun 16, 2022 | 83.33 | 84.08 | 80.80 | 81.07 | 182,215 | -3.19(-3.79%) |
Jun 15, 2022 | 83.13 | 84.70 | 82.56 | 84.26 | 166,500 | +1.89(+2.29%) |
Jun 14, 2022 | 84.90 | 85.03 | 82.07 | 82.37 | 131,233 | -2.60(-3.06%) |
Jun 13, 2022 | 84.81 | 85.84 | 84.10 | 84.97 | 148,405 | -1.02(-1.19%) |
Jun 10, 2022 | 84.69 | 86.48 | 84.49 | 85.99 | 75,289 | +0.25(+0.29%) |
Jun 09, 2022 | 86.81 | 86.81 | 85.65 | 85.74 | 69,391 | -0.50(-0.58%) |
Jun 08, 2022 | 86.21 | 87.28 | 85.97 | 86.24 | 80,914 | -0.49(-0.56%) |
Jun 07, 2022 | 85.29 | 86.99 | 85.29 | 86.73 | 78,661 | +0.75(+0.87%) |
Jun 06, 2022 | 84.81 | 86.18 | 84.29 | 85.98 | 107,621 | +1.45(+1.72%) |
Jun 03, 2022 | 84.38 | 84.94 | 83.78 | 84.53 | 105,340 | -0.51(-0.60%) |
Jun 02, 2022 | 83.53 | 85.11 | 83.52 | 85.04 | 102,021 | +1.67(+2.00%) |
Jun 01, 2022 | 84.03 | 84.27 | 82.50 | 83.37 | 102,434 | -0.55(-0.66%) |
May 31, 2022 | 84.38 | 84.46 | 82.81 | 83.92 | 112,377 | -0.60(-0.71%) |
May 27, 2022 | 83.18 | 84.52 | 82.33 | 84.52 | 63,906 | +1.67(+2.02%) |
May 26, 2022 | 81.90 | 83.96 | 81.90 | 82.85 | 67,457 | +1.42(+1.74%) |
May 25, 2022 | 81.72 | 82.45 | 80.88 | 81.43 | 62,948 | -0.73(-0.89%) |
May 24, 2022 | 82.70 | 82.80 | 79.77 | 82.16 | 108,698 | -0.44(-0.53%) |
May 23, 2022 | 80.90 | 82.60 | 80.36 | 82.60 | 118,822 | +2.30(+2.86%) |
May 20, 2022 | 81.25 | 81.25 | 79.56 | 80.30 | 162,872 | -0.64(-0.79%) |
May 19, 2022 | 82.03 | 82.03 | 80.42 | 80.94 | 82,205 | -1.65(-2.00%) |
May 18, 2022 | 83.05 | 83.76 | 82.15 | 82.59 | 96,622 | -1.27(-1.51%) |
May 17, 2022 | 82.39 | 83.87 | 81.74 | 83.86 | 50,842 | +2.26(+2.77%) |
May 16, 2022 | 81.21 | 82.66 | 81.12 | 81.60 | 102,193 | +0.39(+0.48%) |
May 13, 2022 | 80.20 | 81.43 | 80.04 | 81.21 | 111,941 | +1.33(+1.66%) |
May 12, 2022 | 77.83 | 80.00 | 77.13 | 79.88 | 89,283 | +1.33(+1.69%) |
May 11, 2022 | 78.46 | 80.19 | 78.06 | 78.55 | 83,974 | +0.10(+0.13%) |
May 10, 2022 | 79.64 | 80.46 | 77.41 | 78.45 | 114,461 | -0.82(-1.03%) |
May 09, 2022 | 80.14 | 80.81 | 79.04 | 79.27 | 121,445 | -1.49(-1.84%) |
May 06, 2022 | 79.08 | 80.79 | 78.01 | 80.76 | 93,232 | +1.42(+1.79%) |
May 05, 2022 | 80.92 | 81.06 | 78.57 | 79.34 | 88,497 | -1.84(-2.27%) |
May 04, 2022 | 79.08 | 81.47 | 78.82 | 81.18 | 108,668 | +2.56(+3.26%) |
May 03, 2022 | 78.10 | 79.31 | 77.02 | 78.62 | 87,246 | +0.33(+0.42%) |
May 02, 2022 | 78.86 | 79.58 | 77.29 | 78.29 | 111,453 | -0.81(-1.02%) |
Apr 29, 2022 | 78.48 | 81.12 | 78.41 | 79.10 | 125,272 | +2.22(+2.89%) |
Apr 28, 2022 | 78.10 | 79.01 | 76.09 | 76.88 | 88,861 | -0.51(-0.66%) |
Apr 27, 2022 | 77.01 | 78.18 | 76.55 | 77.39 | 112,722 | -0.16(-0.21%) |
Apr 26, 2022 | 78.99 | 79.76 | 77.44 | 77.55 | 67,614 | -1.98(-2.49%) |
Apr 25, 2022 | 79.27 | 80.51 | 78.36 | 79.53 | 91,906 | +0.04(+0.05%) |
Apr 22, 2022 | 81.14 | 81.47 | 79.49 | 79.49 | 42,685 | -1.65(-2.03%) |
Apr 21, 2022 | 82.06 | 82.98 | 81.02 | 81.14 | 53,867 | -0.17(-0.21%) |
Apr 20, 2022 | 81.39 | 82.50 | 81.24 | 81.31 | 34,017 | +0.53(+0.66%) |
Apr 19, 2022 | 79.97 | 81.52 | 79.97 | 80.78 | 49,155 | +0.80(+1.00%) |
Apr 18, 2022 | 80.57 | 81.09 | 79.50 | 79.98 | 56,774 | -0.80(-0.99%) |
Apr 14, 2022 | 81.52 | 81.69 | 80.33 | 80.78 | 55,417 | -0.48(-0.59%) |
Apr 13, 2022 | 80.88 | 81.95 | 80.88 | 81.26 | 58,229 | +0.18(+0.22%) |
Apr 12, 2022 | 81.14 | 82.59 | 80.70 | 81.08 | 58,340 | +0.50(+0.62%) |
Apr 11, 2022 | 80.72 | 81.41 | 79.93 | 80.58 | 69,197 | -0.06(-0.07%) |
Apr 08, 2022 | 82.07 | 82.27 | 80.43 | 80.64 | 57,830 | -1.37(-1.67%) |
Apr 07, 2022 | 81.55 | 82.40 | 81.09 | 82.01 | 59,301 | +0.46(+0.56%) |
Apr 06, 2022 | 81.55 | 82.32 | 80.86 | 81.55 | 64,294 | -0.11(-0.13%) |
Apr 05, 2022 | 83.92 | 84.12 | 81.49 | 81.66 | 96,251 | -2.13(-2.54%) |
Apr 04, 2022 | 85.16 | 85.22 | 83.54 | 83.79 | 87,033 | -1.42(-1.67%) |
Apr 01, 2022 | 85.46 | 86.45 | 83.84 | 85.21 | 116,178 | +0.09(+0.11%) |
Mar 31, 2022 | 85.27 | 85.90 | 84.65 | 85.12 | 90,776 | -0.43(-0.50%) |
Mar 30, 2022 | 85.94 | 86.63 | 85.40 | 85.55 | 53,432 | -0.54(-0.63%) |
Mar 29, 2022 | 84.32 | 86.45 | 83.81 | 86.09 | 120,161 | +2.77(+3.32%) |
Mar 28, 2022 | 84.00 | 84.36 | 83.00 | 83.32 | 56,840 | -1.00(-1.19%) |
Mar 25, 2022 | 83.41 | 84.39 | 83.26 | 84.32 | 52,469 | +1.01(+1.21%) |
Mar 24, 2022 | 84.21 | 84.46 | 83.11 | 83.31 | 89,234 | -0.66(-0.79%) |
Mar 23, 2022 | 85.92 | 86.30 | 83.82 | 83.97 | 69,345 | -2.33(-2.70%) |
Mar 22, 2022 | 85.34 | 86.68 | 85.34 | 86.30 | 98,838 | +0.97(+1.14%) |
Mar 21, 2022 | 85.32 | 86.21 | 84.67 | 85.33 | 101,456 | +0.09(+0.11%) |
Mar 18, 2022 | 83.60 | 85.24 | 83.22 | 85.24 | 208,359 | +1.21(+1.44%) |
Mar 17, 2022 | 82.96 | 84.45 | 82.96 | 84.03 | 72,645 | +1.11(+1.34%) |
Mar 16, 2022 | 83.75 | 84.41 | 82.15 | 82.92 | 104,076 | -0.57(-0.68%) |
Mar 15, 2022 | 81.38 | 83.57 | 81.38 | 83.49 | 128,509 | +2.58(+3.19%) |
Mar 14, 2022 | 80.94 | 81.57 | 80.17 | 80.91 | 108,731 | +0.57(+0.71%) |
Mar 11, 2022 | 80.62 | 80.98 | 79.83 | 80.34 | 78,582 | -0.08(-0.10%) |
Mar 10, 2022 | 79.68 | 80.43 | 78.77 | 80.42 | 109,137 | -0.08(-0.10%) |
Mar 09, 2022 | 81.14 | 81.84 | 79.11 | 80.50 | 128,345 | +0.43(+0.54%) |
Mar 08, 2022 | 82.83 | 83.37 | 79.95 | 80.07 | 134,127 | -2.11(-2.57%) |
Mar 07, 2022 | 81.95 | 83.35 | 81.24 | 82.18 | 127,735 | +0.44(+0.54%) |
Mar 04, 2022 | 80.89 | 82.08 | 80.87 | 81.74 | 85,153 | +0.25(+0.31%) |
Mar 03, 2022 | 81.40 | 81.56 | 80.84 | 81.49 | 100,979 | +0.26(+0.32%) |
Mar 02, 2022 | 79.74 | 81.37 | 79.31 | 81.23 | 80,175 | +1.56(+1.96%) |
Mar 01, 2022 | 80.38 | 81.00 | 78.64 | 79.67 | 132,087 | -1.00(-1.24%) |
Feb 28, 2022 | 79.93 | 80.86 | 79.79 | 80.67 | 84,307 | +0.30(+0.37%) |
Feb 25, 2022 | 79.65 | 80.71 | 79.73 | 80.37 | 76,799 | +0.74(+0.93%) |
Feb 24, 2022 | 77.04 | 79.80 | 76.35 | 79.63 | 130,347 | +1.39(+1.78%) |
Feb 23, 2022 | 80.58 | 80.58 | 78.08 | 78.24 | 88,112 | -2.13(-2.65%) |
Feb 22, 2022 | 80.56 | 81.02 | 79.56 | 80.37 | 114,872 | -0.37(-0.46%) |
Feb 18, 2022 | 80.74 | 0 | +0.38(+0.47%) | |||
Feb 17, 2022 | 80.24 | 80.70 | 79.31 | 80.36 | 96,115 | -0.69(-0.85%) |
Feb 16, 2022 | 82.30 | 82.30 | 80.00 | 81.05 | 141,699 | -0.90(-1.10%) |
Feb 15, 2022 | 80.71 | 82.08 | 80.71 | 81.95 | 110,802 | +1.68(+2.09%) |
Feb 14, 2022 | 80.18 | 81.19 | 79.47 | 80.27 | 120,988 | +0.19(+0.24%) |
Feb 11, 2022 | 80.85 | 81.48 | 79.50 | 80.08 | 137,207 | -0.86(-1.06%) |
Feb 10, 2022 | 82.06 | 83.04 | 80.77 | 80.94 | 122,304 | -2.13(-2.56%) |
Feb 09, 2022 | 82.35 | 83.36 | 82.15 | 83.07 | 120,711 | +1.02(+1.24%) |
Feb 08, 2022 | 79.54 | 82.24 | 79.03 | 82.05 | 132,604 | +2.41(+3.03%) |
Feb 07, 2022 | 79.02 | 80.40 | 78.67 | 79.64 | 149,902 | +0.61(+0.77%) |
Feb 04, 2022 | 80.00 | 80.44 | 78.63 | 79.03 | 166,246 | -1.07(-1.34%) |
Feb 03, 2022 | 82.40 | 80.05 | 80.10 | 108,114 | -2.45(-2.97%) | |
Feb 02, 2022 | 82.88 | 82.88 | 81.92 | 82.55 | 166,443 | -0.57(-0.69%) |