Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 92.54 | 94.67 | 91.54 | 94.61 | 279,000 | +1.76(+1.90%) |
Nov 29, 2022 | 92.40 | 93.50 | 92.10 | 92.85 | 122,867 | +0.52(+0.56%) |
Nov 28, 2022 | 93.17 | 93.95 | 91.71 | 92.33 | 153,471 | -1.40(-1.50%) |
Nov 25, 2022 | 93.02 | 93.92 | 92.90 | 93.73 | 69,150 | +1.19(+1.28%) |
Nov 23, 2022 | 94.17 | 94.43 | 91.84 | 92.55 | 172,249 | -1.30(-1.39%) |
Nov 22, 2022 | 93.69 | 94.36 | 92.79 | 93.85 | 201,550 | +0.86(+0.92%) |
Nov 21, 2022 | 92.52 | 93.50 | 91.83 | 93.00 | 196,907 | +0.88(+0.95%) |
Nov 18, 2022 | 92.70 | 94.06 | 91.38 | 92.12 | 207,878 | +0.74(+0.81%) |
Nov 17, 2022 | 90.36 | 91.55 | 89.28 | 91.38 | 120,230 | +0.44(+0.48%) |
Nov 16, 2022 | 91.53 | 92.07 | 90.03 | 90.95 | 174,349 | -0.58(-0.63%) |
Nov 15, 2022 | 92.15 | 93.54 | 90.76 | 91.52 | 161,767 | +0.05(+0.05%) |
Nov 14, 2022 | 91.12 | 93.13 | 90.39 | 91.47 | 181,919 | -0.47(-0.51%) |
Nov 11, 2022 | 94.61 | 94.75 | 90.23 | 91.94 | 275,072 | -2.55(-2.70%) |
Nov 10, 2022 | 91.71 | 94.61 | 91.07 | 94.49 | 231,317 | +4.82(+5.38%) |
Nov 09, 2022 | 91.23 | 91.69 | 89.23 | 89.67 | 139,847 | -1.68(-1.84%) |
Nov 08, 2022 | 91.77 | 92.43 | 90.68 | 91.35 | 142,557 | -0.28(-0.30%) |
Nov 07, 2022 | 91.23 | 92.16 | 90.46 | 91.63 | 182,208 | +0.77(+0.84%) |
Nov 04, 2022 | 91.54 | 91.87 | 89.22 | 90.87 | 139,225 | -0.01(-0.01%) |
Nov 03, 2022 | 89.93 | 91.28 | 88.66 | 90.88 | 228,240 | +0.58(+0.64%) |
Nov 02, 2022 | 91.46 | 93.28 | 90.17 | 90.30 | 242,778 | -1.02(-1.11%) |
Nov 01, 2022 | 90.40 | 92.01 | 89.41 | 91.31 | 321,825 | +1.90(+2.13%) |
Oct 31, 2022 | 89.15 | 91.06 | 88.82 | 89.41 | 242,836 | -0.18(-0.20%) |
Oct 28, 2022 | 86.53 | 90.10 | 85.67 | 89.59 | 350,459 | +3.44(+3.99%) |
Oct 27, 2022 | 90.71 | 90.73 | 85.98 | 86.16 | 359,716 | -3.57(-3.97%) |
Oct 26, 2022 | 88.85 | 90.67 | 88.04 | 89.72 | 434,894 | +1.90(+2.17%) |
Oct 25, 2022 | 87.14 | 88.81 | 86.74 | 87.82 | 230,218 | +0.64(+0.73%) |
Oct 24, 2022 | 85.80 | 87.40 | 85.20 | 87.18 | 268,791 | +2.02(+2.37%) |
Oct 21, 2022 | 83.48 | 85.35 | 81.87 | 85.16 | 289,142 | +1.05(+1.24%) |
Oct 20, 2022 | 84.35 | 85.05 | 83.47 | 84.11 | 328,712 | -0.24(-0.28%) |
Oct 19, 2022 | 84.81 | 85.60 | 83.27 | 84.35 | 250,882 | -0.66(-0.77%) |
Oct 18, 2022 | 87.38 | 88.18 | 84.76 | 85.01 | 277,753 | -0.98(-1.14%) |
Oct 17, 2022 | 83.87 | 86.35 | 83.18 | 85.99 | 221,950 | +3.43(+4.15%) |
Oct 14, 2022 | 86.31 | 86.34 | 82.50 | 82.56 | 263,833 | -2.57(-3.02%) |
Oct 13, 2022 | 82.07 | 85.22 | 80.84 | 85.13 | 365,555 | +1.90(+2.29%) |
Oct 12, 2022 | 84.90 | 84.90 | 83.09 | 83.23 | 192,334 | -1.76(-2.07%) |
Oct 11, 2022 | 84.63 | 85.81 | 83.99 | 84.99 | 362,604 | -0.04(-0.05%) |
Oct 10, 2022 | 82.48 | 85.14 | 82.07 | 85.03 | 334,155 | +2.87(+3.49%) |
Oct 07, 2022 | 82.75 | 83.42 | 81.56 | 82.16 | 338,383 | -1.42(-1.70%) |
Oct 06, 2022 | 83.37 | 84.70 | 82.99 | 83.59 | 335,239 | -0.19(-0.23%) |
Oct 05, 2022 | 82.25 | 84.26 | 81.46 | 83.78 | 415,415 | +0.84(+1.01%) |
Oct 04, 2022 | 81.76 | 83.50 | 81.26 | 82.94 | 294,179 | +1.82(+2.25%) |
Oct 03, 2022 | 80.78 | 81.70 | 79.16 | 81.12 | 296,370 | +1.94(+2.45%) |
Sep 30, 2022 | 80.92 | 81.66 | 79.09 | 79.17 | 403,461 | -1.44(-1.79%) |
Sep 29, 2022 | 80.06 | 80.79 | 78.85 | 80.62 | 249,710 | +0.00(+0.01%) |
Sep 28, 2022 | 79.71 | 81.08 | 78.85 | 80.61 | 256,750 | +1.44(+1.82%) |
Sep 27, 2022 | 80.56 | 80.76 | 78.46 | 79.17 | 175,952 | -1.06(-1.33%) |
Sep 26, 2022 | 79.26 | 80.64 | 78.94 | 80.24 | 202,610 | +0.98(+1.23%) |
Sep 23, 2022 | 83.14 | 83.14 | 78.80 | 79.26 | 530,052 | -4.36(-5.21%) |
Sep 22, 2022 | 85.61 | 85.61 | 83.09 | 83.62 | 281,385 | -2.31(-2.69%) |
Sep 21, 2022 | 85.56 | 87.37 | 85.33 | 85.93 | 308,013 | +0.70(+0.82%) |
Sep 20, 2022 | 85.73 | 85.73 | 83.79 | 85.23 | 247,054 | -0.77(-0.89%) |
Sep 19, 2022 | 83.52 | 86.04 | 82.95 | 86.00 | 275,739 | +1.63(+1.93%) |
Sep 16, 2022 | 84.57 | 84.84 | 83.37 | 84.37 | 813,033 | -0.18(-0.21%) |
Sep 15, 2022 | 85.09 | 87.60 | 84.21 | 84.54 | 285,454 | +0.62(+0.74%) |
Sep 14, 2022 | 83.70 | 84.76 | 83.02 | 83.93 | 210,047 | -0.05(-0.06%) |
Sep 13, 2022 | 85.75 | 87.16 | 83.68 | 83.98 | 210,845 | -2.78(-3.20%) |
Sep 12, 2022 | 87.10 | 88.12 | 86.19 | 86.75 | 294,495 | +0.05(+0.06%) |
Sep 09, 2022 | 86.64 | 87.62 | 86.08 | 86.70 | 158,195 | +0.36(+0.41%) |
Sep 08, 2022 | 86.10 | 87.38 | 85.80 | 86.35 | 158,309 | -0.20(-0.23%) |
Sep 07, 2022 | 82.79 | 86.72 | 82.79 | 86.55 | 234,152 | +3.46(+4.17%) |
Sep 06, 2022 | 82.36 | 83.38 | 82.12 | 83.08 | 265,558 | +1.00(+1.21%) |
Sep 02, 2022 | 83.82 | 83.96 | 81.39 | 82.09 | 215,568 | -1.52(-1.82%) |
Sep 01, 2022 | 84.63 | 84.86 | 82.36 | 83.61 | 408,208 | -1.28(-1.51%) |
Aug 31, 2022 | 84.67 | 85.83 | 83.74 | 84.89 | 158,038 | +0.61(+0.72%) |
Aug 30, 2022 | 86.61 | 86.69 | 83.98 | 84.29 | 174,599 | -2.33(-2.69%) |
Aug 29, 2022 | 86.39 | 86.82 | 84.90 | 86.61 | 166,649 | +0.10(+0.12%) |
Aug 26, 2022 | 89.90 | 89.90 | 86.13 | 86.52 | 184,070 | -3.55(-3.94%) |
Aug 25, 2022 | 89.37 | 90.62 | 89.01 | 90.07 | 184,971 | +0.91(+1.02%) |
Aug 24, 2022 | 88.73 | 89.53 | 88.61 | 89.16 | 114,398 | +0.17(+0.19%) |
Aug 23, 2022 | 88.99 | 90.28 | 88.95 | 88.99 | 166,306 | -0.32(-0.36%) |
Aug 22, 2022 | 89.48 | 90.30 | 88.07 | 89.31 | 164,533 | -0.97(-1.07%) |
Aug 19, 2022 | 90.29 | 91.10 | 89.49 | 90.28 | 207,759 | -0.53(-0.58%) |
Aug 18, 2022 | 89.57 | 90.82 | 89.15 | 90.80 | 299,420 | +1.17(+1.31%) |
Aug 17, 2022 | 87.50 | 90.23 | 87.10 | 89.63 | 279,061 | +1.51(+1.72%) |
Aug 16, 2022 | 88.25 | 89.23 | 87.48 | 88.12 | 179,822 | -0.73(-0.82%) |
Aug 15, 2022 | 86.51 | 88.84 | 86.38 | 88.84 | 209,507 | +1.42(+1.63%) |
Aug 12, 2022 | 85.81 | 87.57 | 85.81 | 87.42 | 108,322 | +1.72(+2.01%) |
Aug 11, 2022 | 86.19 | 87.21 | 85.34 | 85.70 | 139,962 | -0.64(-0.74%) |
Aug 10, 2022 | 85.39 | 86.96 | 84.99 | 86.34 | 156,286 | +1.43(+1.69%) |
Aug 09, 2022 | 84.97 | 86.34 | 84.21 | 84.90 | 163,824 | -0.58(-0.68%) |
Aug 08, 2022 | 84.32 | 85.94 | 84.30 | 85.48 | 140,432 | +1.02(+1.20%) |
Aug 05, 2022 | 83.15 | 84.84 | 82.85 | 84.47 | 139,031 | +1.00(+1.19%) |
Aug 04, 2022 | 85.75 | 85.93 | 83.14 | 83.47 | 171,373 | -2.09(-2.44%) |
Aug 03, 2022 | 86.98 | 87.57 | 84.75 | 85.56 | 248,234 | -1.25(-1.44%) |
Aug 02, 2022 | 82.42 | 87.71 | 82.02 | 86.81 | 285,126 | +5.33(+6.55%) |
Aug 01, 2022 | 80.02 | 81.74 | 79.39 | 81.48 | 273,562 | +2.17(+2.74%) |
Jul 29, 2022 | 79.18 | 79.59 | 77.86 | 79.31 | 150,476 | -0.26(-0.33%) |
Jul 28, 2022 | 79.21 | 79.74 | 77.73 | 79.57 | 135,619 | +0.41(+0.52%) |
Jul 27, 2022 | 78.91 | 79.85 | 78.43 | 79.16 | 157,770 | -0.15(-0.19%) |
Jul 26, 2022 | 78.39 | 79.40 | 77.75 | 79.31 | 98,896 | +0.92(+1.17%) |
Jul 25, 2022 | 78.54 | 79.08 | 78.01 | 78.39 | 109,354 | +0.00(+0.00%) |
Jul 22, 2022 | 77.99 | 79.17 | 77.29 | 78.39 | 191,059 | +0.74(+0.95%) |
Jul 21, 2022 | 76.23 | 77.68 | 72.18 | 77.66 | 200,732 | +1.56(+2.05%) |
Jul 20, 2022 | 76.00 | 76.38 | 75.45 | 76.10 | 194,804 | +0.44(+0.58%) |
Jul 19, 2022 | 75.03 | 76.56 | 75.03 | 75.66 | 216,542 | +1.49(+2.01%) |
Jul 18, 2022 | 75.03 | 75.71 | 74.10 | 74.16 | 156,771 | -0.81(-1.08%) |
Jul 15, 2022 | 74.75 | 75.43 | 73.85 | 74.97 | 173,888 | +1.69(+2.31%) |
Jul 14, 2022 | 72.38 | 73.41 | 71.38 | 73.28 | 118,194 | -0.06(-0.08%) |
Jul 13, 2022 | 72.51 | 73.67 | 72.16 | 73.34 | 134,442 | -0.18(-0.24%) |
Jul 12, 2022 | 72.92 | 74.12 | 72.52 | 73.52 | 193,385 | +0.40(+0.54%) |
Jul 11, 2022 | 74.27 | 74.31 | 72.93 | 73.12 | 170,744 | -1.58(-2.12%) |
Jul 08, 2022 | 74.39 | 75.58 | 74.09 | 74.70 | 136,796 | -0.04(-0.05%) |
Jul 07, 2022 | 74.43 | 75.52 | 73.13 | 74.74 | 144,870 | +0.86(+1.16%) |
Jul 06, 2022 | 75.47 | 75.59 | 73.18 | 73.89 | 225,260 | -1.01(-1.34%) |
Jul 05, 2022 | 74.53 | 75.00 | 72.67 | 74.89 | 275,139 | -0.44(-0.58%) |
Jul 01, 2022 | 73.27 | 75.86 | 72.22 | 75.33 | 210,679 | +2.21(+3.02%) |
Jun 30, 2022 | 74.16 | 74.94 | 72.64 | 73.12 | 288,272 | -2.10(-2.79%) |
Jun 29, 2022 | 73.54 | 75.32 | 73.04 | 75.22 | 150,346 | +1.71(+2.32%) |
Jun 28, 2022 | 75.61 | 76.42 | 73.42 | 73.51 | 155,771 | -1.98(-2.62%) |
Jun 27, 2022 | 75.15 | 76.24 | 74.45 | 75.49 | 150,488 | +0.66(+0.88%) |
Jun 24, 2022 | 73.26 | 74.97 | 73.26 | 74.84 | 354,058 | +2.32(+3.20%) |
Jun 23, 2022 | 71.61 | 72.63 | 71.49 | 72.52 | 157,624 | +1.07(+1.50%) |
Jun 22, 2022 | 70.36 | 71.91 | 69.90 | 71.44 | 214,490 | +0.78(+1.10%) |
Jun 21, 2022 | 74.10 | 74.92 | 70.49 | 70.67 | 411,866 | -2.92(-3.97%) |
Jun 17, 2022 | 74.22 | 75.50 | 73.56 | 73.59 | 465,741 | +1.20(+1.66%) |
Jun 16, 2022 | 71.83 | 72.41 | 70.85 | 72.39 | 241,713 | -0.72(-0.98%) |
Jun 15, 2022 | 72.92 | 73.95 | 72.10 | 73.11 | 234,347 | +0.74(+1.02%) |
Jun 14, 2022 | 73.72 | 73.72 | 71.41 | 72.37 | 301,011 | -0.88(-1.19%) |
Jun 13, 2022 | 73.98 | 74.78 | 72.87 | 73.24 | 199,721 | -2.21(-2.93%) |
Jun 10, 2022 | 74.70 | 76.08 | 74.70 | 75.45 | 131,013 | -0.40(-0.52%) |
Jun 09, 2022 | 75.81 | 76.78 | 75.22 | 75.85 | 165,773 | -0.23(-0.30%) |
Jun 08, 2022 | 79.29 | 80.20 | 75.77 | 76.08 | 220,273 | -3.31(-4.17%) |
Jun 07, 2022 | 78.31 | 79.93 | 78.13 | 79.39 | 152,965 | +0.30(+0.38%) |
Jun 06, 2022 | 79.41 | 79.56 | 78.31 | 79.09 | 155,802 | +0.32(+0.40%) |
Jun 03, 2022 | 79.37 | 79.86 | 78.62 | 78.77 | 144,537 | -1.04(-1.31%) |
Jun 02, 2022 | 77.59 | 79.95 | 76.94 | 79.82 | 144,382 | +2.11(+2.71%) |
Jun 01, 2022 | 81.26 | 81.26 | 77.51 | 77.71 | 236,562 | -3.01(-3.73%) |
May 31, 2022 | 81.41 | 82.15 | 80.41 | 80.72 | 233,151 | -1.23(-1.50%) |
May 27, 2022 | 80.86 | 82.02 | 79.16 | 81.96 | 164,499 | +1.80(+2.25%) |
May 26, 2022 | 79.67 | 81.06 | 77.66 | 80.16 | 196,276 | +1.12(+1.42%) |
May 25, 2022 | 78.17 | 79.78 | 77.57 | 79.03 | 170,423 | +0.91(+1.17%) |
May 24, 2022 | 78.88 | 78.88 | 76.75 | 78.12 | 238,472 | -0.88(-1.11%) |
May 23, 2022 | 79.48 | 80.49 | 77.38 | 78.99 | 328,229 | +0.40(+0.51%) |
May 20, 2022 | 78.75 | 79.60 | 76.51 | 78.59 | 213,095 | +0.10(+0.13%) |
May 19, 2022 | 78.19 | 79.75 | 77.80 | 78.50 | 179,317 | -0.19(-0.24%) |
May 18, 2022 | 80.28 | 80.78 | 77.97 | 78.68 | 251,251 | -2.41(-2.97%) |
May 17, 2022 | 79.09 | 81.49 | 78.69 | 81.09 | 191,280 | +2.90(+3.71%) |
May 16, 2022 | 77.95 | 78.78 | 77.48 | 78.19 | 150,143 | -0.18(-0.23%) |
May 13, 2022 | 77.76 | 79.15 | 77.25 | 78.37 | 233,278 | +0.92(+1.19%) |
May 12, 2022 | 75.74 | 77.52 | 75.04 | 77.44 | 190,213 | +1.51(+1.99%) |
May 11, 2022 | 77.16 | 78.39 | 75.69 | 75.93 | 217,899 | -1.09(-1.42%) |
May 10, 2022 | 76.72 | 77.75 | 75.41 | 77.02 | 214,472 | +0.71(+0.93%) |
May 09, 2022 | 75.08 | 77.11 | 74.06 | 76.32 | 391,354 | +0.76(+1.00%) |
May 06, 2022 | 77.02 | 77.66 | 74.54 | 75.56 | 370,426 | -1.77(-2.29%) |
May 05, 2022 | 77.82 | 78.79 | 76.69 | 77.33 | 344,293 | -1.17(-1.49%) |
May 04, 2022 | 78.57 | 79.15 | 76.80 | 78.51 | 306,190 | +0.54(+0.69%) |
May 03, 2022 | 79.21 | 79.21 | 77.61 | 77.97 | 245,792 | -0.70(-0.88%) |
May 02, 2022 | 79.63 | 83.10 | 77.12 | 78.66 | 295,840 | -1.22(-1.53%) |
Apr 29, 2022 | 80.80 | 83.07 | 79.15 | 79.89 | 334,480 | -1.63(-2.00%) |
Apr 28, 2022 | 82.35 | 83.29 | 78.41 | 81.52 | 403,979 | +0.47(+0.58%) |
Apr 27, 2022 | 82.65 | 83.67 | 80.25 | 81.05 | 549,951 | -1.33(-1.62%) |
Apr 26, 2022 | 82.57 | 83.21 | 81.63 | 82.38 | 347,528 | -0.94(-1.13%) |
Apr 25, 2022 | 80.70 | 83.60 | 79.99 | 83.33 | 380,502 | +2.60(+3.22%) |
Apr 22, 2022 | 86.16 | 86.16 | 80.17 | 80.73 | 318,281 | -6.09(-7.01%) |
Apr 21, 2022 | 87.09 | 88.29 | 86.33 | 86.82 | 230,420 | +0.25(+0.29%) |
Apr 20, 2022 | 85.09 | 87.05 | 84.87 | 86.57 | 288,507 | +2.22(+2.63%) |
Apr 19, 2022 | 83.75 | 85.82 | 82.78 | 84.35 | 174,662 | +0.89(+1.06%) |
Apr 18, 2022 | 84.94 | 85.63 | 83.04 | 83.47 | 354,176 | -1.41(-1.66%) |
Apr 14, 2022 | 84.48 | 85.25 | 83.90 | 84.88 | 224,759 | +0.89(+1.07%) |
Apr 13, 2022 | 82.55 | 84.48 | 81.62 | 83.98 | 289,028 | +2.03(+2.48%) |
Apr 12, 2022 | 82.52 | 84.99 | 80.04 | 81.96 | 479,510 | -2.99(-3.52%) |
Apr 11, 2022 | 86.58 | 88.15 | 84.93 | 84.95 | 239,290 | -1.57(-1.82%) |
Apr 08, 2022 | 87.69 | 88.42 | 86.48 | 86.52 | 238,521 | -1.04(-1.19%) |
Apr 07, 2022 | 87.65 | 88.34 | 87.29 | 87.56 | 295,581 | +0.05(+0.06%) |
Apr 06, 2022 | 88.19 | 89.01 | 87.31 | 87.52 | 226,797 | -1.13(-1.28%) |
Apr 05, 2022 | 89.95 | 91.27 | 88.15 | 88.65 | 301,201 | -0.84(-0.93%) |
Apr 04, 2022 | 93.56 | 93.56 | 87.81 | 89.48 | 838,280 | -4.23(-4.51%) |
Apr 01, 2022 | 89.30 | 93.73 | 89.30 | 93.71 | 387,502 | +4.20(+4.69%) |
Mar 31, 2022 | 88.45 | 90.51 | 88.45 | 89.51 | 510,357 | +0.66(+0.74%) |
Mar 30, 2022 | 88.48 | 89.11 | 87.44 | 88.86 | 215,061 | +0.49(+0.56%) |
Mar 29, 2022 | 87.00 | 88.95 | 86.75 | 88.37 | 221,543 | +1.86(+2.15%) |
Mar 28, 2022 | 85.82 | 86.69 | 85.82 | 86.51 | 106,391 | +0.53(+0.61%) |
Mar 25, 2022 | 85.53 | 86.19 | 84.89 | 85.98 | 173,883 | +1.07(+1.26%) |
Mar 24, 2022 | 84.67 | 85.25 | 83.56 | 84.91 | 182,539 | +0.30(+0.35%) |
Mar 23, 2022 | 86.58 | 86.58 | 83.96 | 84.61 | 171,582 | -2.09(-2.41%) |
Mar 22, 2022 | 86.96 | 87.21 | 86.28 | 86.70 | 133,276 | -0.11(-0.13%) |
Mar 21, 2022 | 86.24 | 88.14 | 86.24 | 86.81 | 176,692 | +0.32(+0.37%) |
Mar 18, 2022 | 87.43 | 87.56 | 85.73 | 86.49 | 389,890 | -0.79(-0.90%) |
Mar 17, 2022 | 85.47 | 87.33 | 85.00 | 87.27 | 182,628 | +1.29(+1.50%) |
Mar 16, 2022 | 84.62 | 86.17 | 83.43 | 85.98 | 220,225 | +1.86(+2.21%) |
Mar 15, 2022 | 83.40 | 84.69 | 82.71 | 84.12 | 217,203 | +1.02(+1.23%) |
Mar 14, 2022 | 84.32 | 85.09 | 82.69 | 83.10 | 190,223 | -1.20(-1.43%) |
Mar 11, 2022 | 85.51 | 85.74 | 84.23 | 84.30 | 183,516 | -1.16(-1.36%) |
Mar 10, 2022 | 86.17 | 86.17 | 84.19 | 85.46 | 156,662 | -1.46(-1.68%) |
Mar 09, 2022 | 88.28 | 88.28 | 86.23 | 86.92 | 298,430 | +0.02(+0.02%) |
Mar 08, 2022 | 85.47 | 87.90 | 85.10 | 86.90 | 228,932 | +1.44(+1.69%) |
Mar 07, 2022 | 85.41 | 86.36 | 84.18 | 85.46 | 233,443 | +0.60(+0.70%) |
Mar 04, 2022 | 83.95 | 85.25 | 83.13 | 84.87 | 120,002 | +0.41(+0.48%) |
Mar 03, 2022 | 84.48 | 85.41 | 83.60 | 84.46 | 225,515 | +0.48(+0.57%) |
Mar 02, 2022 | 83.02 | 84.24 | 82.58 | 83.98 | 218,944 | +1.63(+1.98%) |
Mar 01, 2022 | 83.06 | 83.67 | 80.80 | 82.35 | 275,509 | -1.17(-1.40%) |
Feb 28, 2022 | 80.63 | 84.05 | 80.63 | 83.53 | 243,235 | +1.84(+2.25%) |
Feb 25, 2022 | 79.06 | 81.94 | 79.51 | 81.69 | 159,495 | +2.66(+3.37%) |
Feb 24, 2022 | 75.44 | 79.29 | 75.44 | 79.02 | 146,323 | +1.75(+2.26%) |
Feb 23, 2022 | 78.57 | 79.12 | 77.05 | 77.27 | 139,779 | -1.20(-1.53%) |
Feb 22, 2022 | 78.61 | 79.71 | 77.74 | 78.48 | 166,843 | -0.83(-1.04%) |
Feb 18, 2022 | 79.30 | 0 | -0.13(-0.16%) | |||
Feb 17, 2022 | 79.63 | 80.41 | 78.85 | 79.43 | 171,199 | -1.02(-1.27%) |
Feb 16, 2022 | 79.51 | 80.57 | 78.26 | 80.45 | 145,187 | +0.38(+0.47%) |
Feb 15, 2022 | 77.61 | 80.37 | 77.30 | 80.08 | 178,120 | +2.98(+3.87%) |
Feb 14, 2022 | 77.40 | 78.96 | 76.26 | 77.09 | 280,875 | -0.48(-0.61%) |
Feb 11, 2022 | 79.07 | 79.33 | 76.65 | 77.57 | 237,218 | -0.92(-1.18%) |
Feb 10, 2022 | 75.53 | 80.49 | 74.47 | 78.50 | 541,691 | +3.97(+5.32%) |
Feb 09, 2022 | 73.21 | 75.01 | 72.93 | 74.53 | 209,798 | +1.81(+2.49%) |
Feb 08, 2022 | 71.05 | 73.20 | 70.23 | 72.72 | 172,254 | +2.20(+3.11%) |
Feb 07, 2022 | 72.13 | 72.77 | 70.30 | 70.53 | 216,276 | -1.92(-2.65%) |
Feb 04, 2022 | 72.93 | 73.05 | 70.16 | 72.44 | 181,620 | -0.54(-0.74%) |
Feb 03, 2022 | 73.47 | 71.89 | 72.98 | 218,138 | -0.88(-1.20%) | |
Feb 02, 2022 | 74.58 | 75.03 | 73.05 | 73.86 | 231,223 | -0.25(-0.34%) |
Feb 01, 2022 | 74.69 | 75.52 | 73.05 | 74.11 | 342,837 | -0.85(-1.14%) |
Jan 31, 2022 | 73.04 | 75.13 | 74.97 | 306,882 | +1.43(+1.95%) | |
Jan 28, 2022 | 72.78 | 73.55 | 71.57 | 73.54 | 306,338 | +0.58(+0.79%) |
Jan 27, 2022 | 72.93 | 74.12 | 72.10 | 72.96 | 292,902 | -0.59(-0.80%) |
Jan 26, 2022 | 75.45 | 76.64 | 73.43 | 73.55 | 283,950 | -1.11(-1.49%) |
Jan 25, 2022 | 76.25 | 76.25 | 73.67 | 74.66 | 324,623 | -1.87(-2.44%) |
Jan 24, 2022 | 74.10 | 76.79 | 73.18 | 76.53 | 508,994 | +1.47(+1.96%) |
Jan 21, 2022 | 75.43 | 77.52 | 74.09 | 75.06 | 191,414 | -0.37(-0.49%) |
Jan 20, 2022 | 75.57 | 78.48 | 75.12 | 75.43 | 121,885 | -0.11(-0.14%) |
Jan 19, 2022 | 77.44 | 78.31 | 75.19 | 75.53 | 173,695 | -1.38(-1.80%) |
Jan 18, 2022 | 79.43 | 80.19 | 76.49 | 76.92 | 195,495 | -3.02(-3.78%) |
Jan 14, 2022 | 79.94 | 0 | +0.15(+0.19%) | |||
Jan 13, 2022 | 78.32 | 80.95 | 77.47 | 79.79 | 134,479 | +1.86(+2.38%) |
Jan 12, 2022 | 80.44 | 80.58 | 77.74 | 77.93 | 178,755 | -2.21(-2.75%) |
Jan 11, 2022 | 80.38 | 81.30 | 79.34 | 80.14 | 165,184 | -0.36(-0.44%) |
Jan 10, 2022 | 79.10 | 80.68 | 77.48 | 80.49 | 173,845 | +0.70(+0.87%) |
Jan 07, 2022 | 81.24 | 82.49 | 79.78 | 79.80 | 181,197 | -1.47(-1.81%) |
Jan 06, 2022 | 82.09 | 83.26 | 81.08 | 81.27 | 197,860 | -1.29(-1.57%) |
Jan 05, 2022 | 83.87 | 84.98 | 82.45 | 82.56 | 184,600 | -0.79(-0.94%) |
Jan 04, 2022 | 84.82 | 86.17 | 82.38 | 83.35 | 174,598 | -1.43(-1.68%) |
Jan 03, 2022 | 83.30 | 85.87 | 82.71 | 84.77 | 225,437 | +1.33(+1.59%) |
Dec 31, 2021 | 83.04 | 83.69 | 82.44 | 83.45 | 170,592 | +0.25(+0.30%) |
Dec 30, 2021 | 84.32 | 85.41 | 83.02 | 83.20 | 117,670 | -1.31(-1.55%) |
Dec 29, 2021 | 84.46 | 84.88 | 83.27 | 84.50 | 173,156 | +0.01(+0.01%) |
Dec 28, 2021 | 83.67 | 84.79 | 83.25 | 84.49 | 252,078 | +0.92(+1.11%) |
Dec 27, 2021 | 81.23 | 83.71 | 80.45 | 83.57 | 267,702 | +2.32(+2.86%) |
Dec 23, 2021 | 81.56 | 81.95 | 80.78 | 81.25 | 162,176 | -0.34(-0.41%) |
Dec 22, 2021 | 78.45 | 81.97 | 78.45 | 81.58 | 255,829 | +1.99(+2.50%) |
Dec 21, 2021 | 77.49 | 80.09 | 77.24 | 79.60 | 208,568 | +3.08(+4.02%) |
Dec 20, 2021 | 76.52 | 79.36 | 74.26 | 76.52 | 261,962 | -0.84(-1.09%) |
Dec 17, 2021 | 75.61 | 79.09 | 74.49 | 77.36 | 1,643,018 | +1.79(+2.37%) |
Dec 16, 2021 | 77.97 | 78.79 | 75.16 | 75.58 | 209,469 | -1.91(-2.46%) |
Dec 15, 2021 | 78.37 | 78.43 | 76.24 | 77.48 | 352,481 | -0.99(-1.27%) |
Dec 14, 2021 | 78.48 | 78.95 | 77.48 | 78.48 | 189,153 | +0.41(+0.52%) |
Dec 13, 2021 | 77.99 | 79.17 | 77.69 | 78.07 | 181,070 | -0.62(-0.78%) |
Dec 10, 2021 | 78.42 | 79.39 | 75.05 | 78.68 | 168,598 | +0.92(+1.19%) |
Dec 09, 2021 | 79.12 | 80.41 | 77.68 | 77.76 | 130,906 | -1.99(-2.49%) |
Dec 08, 2021 | 79.43 | 80.37 | 78.50 | 79.75 | 153,706 | +0.55(+0.69%) |
Dec 07, 2021 | 78.39 | 80.17 | 77.14 | 79.20 | 172,845 | +1.60(+2.06%) |
Dec 06, 2021 | 76.19 | 77.91 | 75.65 | 77.60 | 253,666 | +2.60(+3.47%) |
Dec 03, 2021 | 76.25 | 76.39 | 70.53 | 75.00 | 196,273 | -0.89(-1.18%) |
Dec 02, 2021 | 74.28 | 76.19 | 74.10 | 75.89 | 234,079 | +1.57(+2.11%) |