Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 115.50 | 116.62 | 115.28 | 115.55 | 660,293 | -0.09(-0.08%) |
Feb 27, 2023 | 116.04 | 116.62 | 114.31 | 115.64 | 835,070 | +0.69(+0.60%) |
Feb 24, 2023 | 112.66 | 115.06 | 112.18 | 114.96 | 932,856 | +1.31(+1.15%) |
Feb 23, 2023 | 112.86 | 113.99 | 111.74 | 113.64 | 618,016 | +1.65(+1.47%) |
Feb 22, 2023 | 112.02 | 112.63 | 110.92 | 112.00 | 569,336 | -0.10(-0.09%) |
Feb 21, 2023 | 112.21 | 113.22 | 111.43 | 112.09 | 815,971 | -0.97(-0.86%) |
Feb 17, 2023 | 115.93 | 116.65 | 112.03 | 113.07 | 1,111,927 | -3.23(-2.78%) |
Feb 16, 2023 | 114.59 | 118.67 | 110.79 | 116.30 | 2,519,138 | -0.25(-0.21%) |
Feb 15, 2023 | 115.16 | 117.83 | 115.16 | 116.55 | 1,957,941 | +1.12(+0.97%) |
Feb 14, 2023 | 110.70 | 115.94 | 109.96 | 115.42 | 1,592,672 | +4.70(+4.25%) |
Feb 13, 2023 | 108.98 | 111.08 | 108.89 | 110.72 | 824,345 | +1.94(+1.78%) |
Feb 10, 2023 | 109.83 | 110.40 | 108.39 | 108.78 | 980,665 | -2.35(-2.11%) |
Feb 09, 2023 | 112.64 | 114.25 | 111.11 | 111.13 | 1,438,227 | +0.23(+0.21%) |
Feb 08, 2023 | 112.16 | 112.85 | 110.61 | 110.90 | 670,698 | -1.81(-1.61%) |
Feb 07, 2023 | 109.98 | 113.10 | 108.76 | 112.71 | 832,148 | +2.73(+2.49%) |
Feb 06, 2023 | 108.46 | 110.60 | 108.25 | 109.98 | 673,959 | +0.62(+0.56%) |
Feb 03, 2023 | 108.32 | 109.97 | 108.32 | 109.36 | 499,702 | -0.41(-0.37%) |
Feb 02, 2023 | 109.93 | 111.47 | 108.83 | 109.77 | 917,923 | +0.75(+0.68%) |
Feb 01, 2023 | 108.06 | 109.78 | 106.49 | 109.02 | 729,726 | +0.55(+0.50%) |
Jan 31, 2023 | 108.65 | 109.11 | 107.89 | 108.48 | 861,482 | +0.20(+0.18%) |
Jan 30, 2023 | 110.28 | 111.10 | 108.12 | 108.28 | 609,714 | -3.30(-2.96%) |
Jan 27, 2023 | 111.04 | 111.93 | 110.16 | 111.58 | 648,478 | +0.45(+0.40%) |
Jan 26, 2023 | 110.22 | 111.80 | 110.22 | 111.13 | 710,031 | -0.32(-0.29%) |
Jan 25, 2023 | 109.95 | 112.52 | 109.94 | 111.45 | 944,692 | +0.29(+0.26%) |
Jan 24, 2023 | 109.73 | 111.61 | 108.76 | 111.16 | 989,559 | +1.19(+1.08%) |
Jan 23, 2023 | 108.64 | 110.00 | 108.07 | 109.97 | 907,164 | +1.51(+1.39%) |
Jan 20, 2023 | 105.25 | 108.61 | 104.71 | 108.46 | 899,216 | +4.04(+3.87%) |
Jan 19, 2023 | 103.09 | 104.81 | 102.74 | 104.42 | 741,808 | +0.57(+0.55%) |
Jan 18, 2023 | 105.87 | 106.49 | 103.24 | 103.85 | 736,980 | -0.52(-0.50%) |
Jan 17, 2023 | 103.61 | 104.73 | 103.44 | 104.37 | 564,796 | +0.05(+0.05%) |
Jan 13, 2023 | 102.44 | 104.38 | 102.29 | 104.32 | 694,678 | +1.35(+1.31%) |
Jan 12, 2023 | 102.39 | 103.58 | 101.04 | 102.97 | 925,656 | +1.05(+1.03%) |
Jan 11, 2023 | 98.63 | 102.35 | 98.60 | 101.92 | 1,386,414 | +4.26(+4.36%) |
Jan 10, 2023 | 96.00 | 97.69 | 95.15 | 97.66 | 1,044,508 | +1.53(+1.59%) |
Jan 09, 2023 | 95.03 | 97.26 | 95.01 | 96.13 | 1,136,040 | +1.47(+1.55%) |
Jan 06, 2023 | 92.44 | 94.76 | 92.01 | 94.66 | 993,126 | +3.22(+3.52%) |
Jan 05, 2023 | 90.67 | 91.78 | 89.80 | 91.44 | 697,268 | +0.33(+0.36%) |
Jan 04, 2023 | 89.08 | 91.58 | 89.08 | 91.11 | 584,047 | +2.83(+3.21%) |
Jan 03, 2023 | 90.83 | 91.50 | 88.28 | 88.28 | 769,292 | -1.64(-1.82%) |
Dec 30, 2022 | 88.07 | 89.93 | 87.61 | 89.92 | 462,951 | +0.99(+1.12%) |
Dec 29, 2022 | 87.56 | 89.51 | 87.49 | 88.92 | 562,068 | +1.36(+1.56%) |
Dec 28, 2022 | 88.96 | 89.82 | 87.55 | 87.56 | 586,926 | -1.92(-2.14%) |
Dec 27, 2022 | 90.35 | 91.11 | 89.43 | 89.48 | 539,231 | -1.07(-1.19%) |
Dec 23, 2022 | 89.13 | 90.56 | 89.13 | 90.55 | 582,098 | +0.59(+0.65%) |
Dec 22, 2022 | 90.63 | 91.60 | 88.89 | 89.97 | 805,702 | -1.39(-1.52%) |
Dec 21, 2022 | 94.17 | 94.49 | 91.02 | 91.36 | 914,704 | -2.29(-2.44%) |
Dec 20, 2022 | 93.32 | 94.55 | 92.63 | 93.64 | 771,163 | -0.12(-0.13%) |
Dec 19, 2022 | 95.45 | 95.45 | 93.27 | 93.76 | 503,165 | -1.58(-1.66%) |
Dec 16, 2022 | 95.43 | 96.30 | 94.58 | 95.34 | 1,057,766 | -1.04(-1.08%) |
Dec 15, 2022 | 97.85 | 98.11 | 96.03 | 96.39 | 1,035,107 | -2.64(-2.67%) |
Dec 14, 2022 | 99.96 | 100.67 | 97.24 | 99.03 | 1,182,552 | -1.39(-1.39%) |
Dec 13, 2022 | 102.78 | 102.89 | 99.25 | 100.42 | 836,032 | +0.88(+0.89%) |
Dec 12, 2022 | 97.72 | 99.90 | 96.79 | 99.54 | 739,966 | +1.46(+1.49%) |
Dec 09, 2022 | 96.29 | 98.58 | 96.09 | 98.08 | 667,911 | +1.49(+1.54%) |
Dec 08, 2022 | 96.23 | 98.01 | 95.87 | 96.59 | 559,021 | +1.66(+1.75%) |
Dec 07, 2022 | 95.31 | 96.03 | 94.45 | 94.93 | 509,854 | -0.95(-1.00%) |
Dec 06, 2022 | 97.21 | 97.94 | 94.51 | 95.88 | 901,208 | -1.46(-1.50%) |
Dec 05, 2022 | 98.43 | 99.39 | 97.28 | 97.34 | 680,091 | -1.70(-1.72%) |
Dec 02, 2022 | 98.92 | 99.99 | 98.02 | 99.04 | 406,556 | -1.29(-1.29%) |
Dec 01, 2022 | 99.64 | 101.60 | 99.64 | 100.33 | 1,188,233 | +0.61(+0.61%) |
Nov 30, 2022 | 98.04 | 99.96 | 97.21 | 99.73 | 1,187,329 | +2.25(+2.30%) |
Nov 29, 2022 | 93.99 | 97.50 | 93.68 | 97.48 | 706,698 | +3.72(+3.97%) |
Nov 28, 2022 | 94.76 | 95.42 | 93.52 | 93.76 | 514,882 | -1.87(-1.95%) |
Nov 25, 2022 | 95.70 | 96.88 | 95.12 | 95.63 | 379,864 | -0.08(-0.08%) |
Nov 23, 2022 | 96.47 | 96.85 | 95.44 | 95.71 | 498,209 | -0.77(-0.79%) |
Nov 22, 2022 | 94.83 | 96.53 | 94.44 | 96.48 | 273,268 | +1.88(+1.99%) |
Nov 21, 2022 | 94.93 | 96.14 | 94.45 | 94.60 | 474,515 | -0.64(-0.67%) |
Nov 18, 2022 | 95.13 | 95.51 | 93.73 | 95.23 | 562,161 | +1.47(+1.57%) |
Nov 17, 2022 | 91.94 | 93.84 | 90.92 | 93.76 | 500,262 | +0.19(+0.20%) |
Nov 16, 2022 | 90.77 | 93.63 | 90.77 | 93.57 | 657,048 | +1.68(+1.83%) |
Nov 15, 2022 | 93.08 | 94.24 | 91.00 | 91.89 | 952,961 | +0.71(+0.77%) |
Nov 14, 2022 | 94.89 | 95.28 | 91.06 | 91.19 | 1,073,079 | -4.35(-4.56%) |
Nov 11, 2022 | 94.61 | 97.36 | 94.39 | 95.54 | 933,212 | +1.93(+2.06%) |
Nov 10, 2022 | 92.45 | 94.25 | 92.45 | 93.61 | 724,714 | +4.30(+4.82%) |
Nov 09, 2022 | 89.97 | 91.45 | 88.79 | 89.31 | 602,666 | -1.29(-1.43%) |
Nov 08, 2022 | 89.93 | 91.63 | 89.02 | 90.60 | 678,095 | +1.04(+1.17%) |
Nov 07, 2022 | 91.43 | 91.76 | 87.07 | 89.56 | 834,608 | -1.89(-2.07%) |
Nov 04, 2022 | 91.71 | 93.72 | 89.69 | 91.45 | 837,553 | +1.77(+1.97%) |
Nov 03, 2022 | 96.46 | 97.64 | 88.04 | 89.68 | 1,424,717 | -1.75(-1.91%) |
Nov 02, 2022 | 92.48 | 90.99 | 91.43 | 1,069,934 | -1.93(-2.07%) | |
Nov 01, 2022 | 95.22 | 95.30 | 92.90 | 93.36 | 977,098 | -0.30(-0.32%) |
Oct 31, 2022 | 92.12 | 94.31 | 91.90 | 93.65 | 1,342,414 | +1.46(+1.59%) |
Oct 28, 2022 | 90.52 | 92.56 | 89.57 | 92.19 | 507,498 | +1.73(+1.91%) |
Oct 27, 2022 | 90.06 | 91.77 | 89.95 | 90.46 | 697,461 | +1.52(+1.71%) |
Oct 26, 2022 | 89.90 | 92.04 | 88.43 | 88.94 | 868,426 | -0.27(-0.30%) |
Oct 25, 2022 | 87.16 | 89.39 | 86.66 | 89.21 | 933,790 | +1.68(+1.92%) |
Oct 24, 2022 | 86.49 | 88.72 | 86.49 | 87.53 | 688,273 | -0.54(-0.61%) |
Oct 21, 2022 | 84.23 | 88.29 | 84.13 | 88.07 | 472,948 | +3.52(+4.16%) |
Oct 20, 2022 | 86.37 | 87.54 | 84.25 | 84.55 | 426,603 | -1.54(-1.79%) |
Oct 19, 2022 | 85.99 | 87.68 | 85.34 | 86.09 | 626,002 | -0.32(-0.37%) |
Oct 18, 2022 | 87.26 | 88.45 | 85.55 | 86.41 | 637,955 | +1.24(+1.46%) |
Oct 17, 2022 | 83.52 | 85.23 | 83.35 | 85.16 | 611,686 | +2.48(+2.99%) |
Oct 14, 2022 | 83.87 | 85.00 | 82.34 | 82.69 | 796,322 | +0.28(+0.34%) |
Oct 13, 2022 | 79.78 | 82.91 | 79.40 | 82.41 | 625,912 | +0.69(+0.84%) |
Oct 12, 2022 | 80.01 | 82.35 | 79.52 | 81.72 | 480,870 | +1.56(+1.95%) |
Oct 11, 2022 | 81.30 | 81.68 | 79.05 | 80.16 | 604,271 | -1.28(-1.57%) |
Oct 10, 2022 | 82.34 | 82.91 | 80.73 | 81.45 | 618,969 | -0.84(-1.03%) |
Oct 07, 2022 | 81.92 | 82.48 | 81.06 | 82.29 | 497,714 | -0.84(-1.02%) |
Oct 06, 2022 | 84.77 | 85.90 | 83.11 | 83.14 | 439,940 | -2.11(-2.47%) |
Oct 05, 2022 | 84.10 | 85.72 | 83.63 | 85.24 | 468,860 | -0.32(-0.37%) |
Oct 04, 2022 | 84.13 | 86.42 | 84.13 | 85.56 | 714,882 | +3.64(+4.44%) |
Oct 03, 2022 | 81.22 | 82.61 | 80.23 | 81.92 | 646,569 | +1.44(+1.79%) |
Sep 30, 2022 | 79.82 | 82.06 | 79.51 | 80.48 | 796,363 | -0.38(-0.47%) |
Sep 29, 2022 | 81.36 | 81.99 | 79.20 | 80.86 | 808,997 | -2.08(-2.51%) |
Sep 28, 2022 | 80.06 | 83.79 | 80.06 | 82.94 | 1,167,159 | +2.84(+3.55%) |
Sep 27, 2022 | 80.35 | 82.05 | 79.11 | 80.09 | 1,339,639 | +2.43(+3.12%) |
Sep 26, 2022 | 78.66 | 80.49 | 77.66 | 77.67 | 864,395 | -0.67(-0.85%) |
Sep 23, 2022 | 79.12 | 79.35 | 77.24 | 78.33 | 1,667,076 | -2.26(-2.80%) |
Sep 22, 2022 | 84.48 | 84.67 | 80.30 | 80.59 | 1,184,745 | -4.17(-4.91%) |
Sep 21, 2022 | 88.65 | 88.65 | 84.68 | 84.76 | 1,151,347 | -3.98(-4.48%) |
Sep 20, 2022 | 89.28 | 89.87 | 87.72 | 88.73 | 958,954 | -0.52(-0.58%) |
Sep 19, 2022 | 87.18 | 90.56 | 86.99 | 89.25 | 1,176,628 | +0.73(+0.82%) |
Sep 16, 2022 | 91.36 | 91.36 | 87.13 | 88.52 | 1,517,472 | -4.36(-4.70%) |
Sep 15, 2022 | 93.74 | 96.14 | 92.15 | 92.89 | 1,004,175 | +0.20(+0.21%) |
Sep 14, 2022 | 90.43 | 92.87 | 88.98 | 92.69 | 840,922 | +2.69(+2.99%) |
Sep 13, 2022 | 90.61 | 92.46 | 89.91 | 90.00 | 943,110 | -3.55(-3.79%) |
Sep 12, 2022 | 93.11 | 94.20 | 93.07 | 93.54 | 829,573 | +1.14(+1.24%) |
Sep 09, 2022 | 91.12 | 93.10 | 91.12 | 92.40 | 683,008 | +1.89(+2.09%) |
Sep 08, 2022 | 88.28 | 90.66 | 88.05 | 90.51 | 998,450 | +1.08(+1.21%) |
Sep 07, 2022 | 86.87 | 89.43 | 86.78 | 89.43 | 861,655 | +2.24(+2.57%) |
Sep 06, 2022 | 88.16 | 88.70 | 85.41 | 87.19 | 751,756 | -0.42(-0.48%) |
Sep 02, 2022 | 88.91 | 89.28 | 87.08 | 87.61 | 638,527 | -0.21(-0.24%) |
Sep 01, 2022 | 88.42 | 88.50 | 86.18 | 87.82 | 946,236 | -1.27(-1.43%) |
Aug 31, 2022 | 89.05 | 90.59 | 89.02 | 89.09 | 896,268 | +0.18(+0.20%) |
Aug 30, 2022 | 90.48 | 91.16 | 88.90 | 88.91 | 880,082 | -0.95(-1.06%) |
Aug 29, 2022 | 89.31 | 90.72 | 88.98 | 89.87 | 537,964 | -0.66(-0.72%) |
Aug 26, 2022 | 94.24 | 94.55 | 90.51 | 90.52 | 498,741 | -3.53(-3.75%) |
Aug 25, 2022 | 94.15 | 95.02 | 93.60 | 94.05 | 473,515 | +1.06(+1.14%) |
Aug 24, 2022 | 90.82 | 93.19 | 90.82 | 92.99 | 504,462 | +1.86(+2.04%) |
Aug 23, 2022 | 90.56 | 91.72 | 90.48 | 91.13 | 486,874 | +1.61(+1.80%) |
Aug 22, 2022 | 89.04 | 90.68 | 88.62 | 89.52 | 613,600 | -1.60(-1.76%) |
Aug 19, 2022 | 93.62 | 94.28 | 90.76 | 91.12 | 867,493 | -3.80(-4.00%) |
Aug 18, 2022 | 94.21 | 96.24 | 94.02 | 94.92 | 632,435 | +0.71(+0.75%) |
Aug 17, 2022 | 93.42 | 94.65 | 92.75 | 94.21 | 540,053 | -0.36(-0.38%) |
Aug 16, 2022 | 92.18 | 94.64 | 92.16 | 94.57 | 714,930 | +2.39(+2.59%) |
Aug 15, 2022 | 91.28 | 92.45 | 90.83 | 92.18 | 616,993 | +0.22(+0.24%) |
Aug 12, 2022 | 90.03 | 92.14 | 89.89 | 91.96 | 569,776 | +2.45(+2.73%) |
Aug 11, 2022 | 90.24 | 90.34 | 88.69 | 89.52 | 838,190 | +1.95(+2.23%) |
Aug 10, 2022 | 89.13 | 89.80 | 87.03 | 87.57 | 794,192 | +0.60(+0.69%) |
Aug 09, 2022 | 85.77 | 87.00 | 84.30 | 86.97 | 1,046,371 | +2.29(+2.70%) |
Aug 08, 2022 | 85.00 | 86.44 | 84.64 | 84.69 | 1,106,533 | +0.42(+0.50%) |
Aug 05, 2022 | 84.60 | 86.23 | 84.04 | 84.27 | 865,225 | -0.88(-1.04%) |
Aug 04, 2022 | 84.05 | 85.46 | 83.66 | 85.15 | 743,128 | +1.01(+1.21%) |
Aug 03, 2022 | 83.52 | 84.60 | 83.30 | 84.14 | 375,219 | +1.25(+1.51%) |
Aug 02, 2022 | 82.65 | 84.14 | 81.48 | 82.89 | 405,576 | -0.21(-0.25%) |
Aug 01, 2022 | 81.94 | 83.30 | 80.97 | 83.10 | 653,997 | +0.83(+1.02%) |
Jul 29, 2022 | 82.15 | 82.69 | 80.60 | 82.26 | 484,221 | -0.03(-0.04%) |
Jul 28, 2022 | 82.73 | 83.69 | 80.72 | 82.29 | 479,589 | -0.28(-0.34%) |
Jul 27, 2022 | 81.21 | 83.31 | 80.90 | 82.57 | 951,793 | +3.86(+4.90%) |
Jul 26, 2022 | 79.49 | 79.94 | 78.39 | 78.71 | 462,775 | -1.39(-1.74%) |
Jul 25, 2022 | 78.85 | 80.29 | 78.28 | 80.10 | 409,266 | +1.00(+1.27%) |
Jul 22, 2022 | 80.57 | 81.27 | 78.72 | 79.10 | 382,570 | -0.67(-0.83%) |
Jul 21, 2022 | 78.83 | 79.92 | 77.46 | 79.77 | 676,462 | -0.29(-0.36%) |
Jul 20, 2022 | 78.64 | 80.80 | 78.64 | 80.05 | 465,395 | +1.12(+1.42%) |
Jul 19, 2022 | 77.03 | 79.37 | 77.02 | 78.93 | 729,587 | +3.05(+4.02%) |
Jul 18, 2022 | 76.05 | 77.39 | 75.17 | 75.88 | 808,006 | +1.00(+1.34%) |
Jul 15, 2022 | 74.58 | 75.23 | 73.66 | 74.88 | 660,445 | +1.59(+2.17%) |
Jul 14, 2022 | 72.92 | 73.76 | 72.11 | 73.28 | 461,133 | -0.86(-1.17%) |
Jul 13, 2022 | 72.03 | 74.65 | 71.69 | 74.15 | 454,487 | +0.33(+0.44%) |
Jul 12, 2022 | 73.44 | 75.59 | 73.44 | 73.82 | 338,739 | +0.10(+0.13%) |
Jul 11, 2022 | 73.66 | 74.33 | 71.57 | 73.72 | 658,617 | -0.21(-0.28%) |
Jul 08, 2022 | 74.37 | 74.98 | 72.54 | 73.93 | 415,083 | -0.40(-0.53%) |
Jul 07, 2022 | 73.55 | 75.72 | 73.55 | 74.33 | 429,381 | +1.59(+2.19%) |
Jul 06, 2022 | 74.54 | 75.03 | 71.24 | 72.74 | 627,405 | -1.97(-2.63%) |
Jul 05, 2022 | 72.64 | 74.87 | 71.63 | 74.71 | 460,482 | -0.02(-0.03%) |
Jul 01, 2022 | 73.20 | 75.19 | 73.01 | 74.73 | 544,562 | +1.25(+1.70%) |
Jun 30, 2022 | 73.36 | 74.98 | 71.55 | 73.47 | 797,908 | -1.35(-1.81%) |
Jun 29, 2022 | 75.24 | 75.49 | 72.50 | 74.83 | 851,106 | -0.37(-0.49%) |
Jun 28, 2022 | 78.09 | 80.14 | 75.16 | 75.19 | 614,668 | -1.53(-2.00%) |
Jun 27, 2022 | 75.52 | 77.22 | 75.05 | 76.72 | 736,983 | +0.86(+1.14%) |
Jun 24, 2022 | 71.95 | 75.86 | 71.37 | 75.86 | 976,123 | +5.07(+7.16%) |
Jun 23, 2022 | 73.17 | 73.54 | 69.71 | 70.79 | 1,220,492 | -1.80(-2.48%) |
Jun 22, 2022 | 73.56 | 74.60 | 71.88 | 72.59 | 816,673 | -2.02(-2.70%) |
Jun 21, 2022 | 76.45 | 77.09 | 74.57 | 74.61 | 557,328 | -0.85(-1.13%) |
Jun 17, 2022 | 76.54 | 77.14 | 74.32 | 75.46 | 814,209 | -0.40(-0.52%) |
Jun 16, 2022 | 79.04 | 79.22 | 75.65 | 75.86 | 1,165,023 | -5.60(-6.87%) |
Jun 15, 2022 | 80.53 | 82.80 | 79.96 | 81.46 | 649,970 | +2.51(+3.17%) |
Jun 14, 2022 | 78.79 | 79.40 | 77.62 | 78.95 | 834,394 | +0.66(+0.84%) |
Jun 13, 2022 | 81.45 | 82.36 | 77.63 | 78.29 | 1,026,086 | -5.89(-6.99%) |
Jun 10, 2022 | 87.93 | 88.91 | 84.17 | 84.18 | 965,528 | -5.62(-6.25%) |
Jun 09, 2022 | 92.27 | 92.27 | 89.77 | 89.80 | 463,158 | -3.09(-3.33%) |
Jun 08, 2022 | 92.56 | 93.40 | 91.75 | 92.89 | 450,907 | -0.66(-0.70%) |
Jun 07, 2022 | 94.24 | 94.24 | 92.69 | 93.54 | 513,155 | -1.01(-1.07%) |
Jun 06, 2022 | 92.60 | 95.03 | 91.81 | 94.56 | 1,015,898 | +2.94(+3.21%) |
Jun 03, 2022 | 89.17 | 92.05 | 88.89 | 91.62 | 808,932 | +1.23(+1.36%) |
Jun 02, 2022 | 88.21 | 90.57 | 88.21 | 90.38 | 444,107 | +1.95(+2.20%) |
Jun 01, 2022 | 87.86 | 89.56 | 86.36 | 88.43 | 966,620 | +0.57(+0.64%) |
May 31, 2022 | 87.94 | 88.32 | 86.00 | 87.87 | 788,387 | +0.03(+0.03%) |
May 27, 2022 | 86.65 | 89.27 | 86.65 | 87.84 | 670,848 | +1.80(+2.09%) |
May 26, 2022 | 82.93 | 86.66 | 82.93 | 86.04 | 619,708 | +3.84(+4.67%) |
May 25, 2022 | 79.42 | 82.83 | 79.23 | 82.20 | 809,640 | +1.83(+2.28%) |
May 24, 2022 | 80.86 | 81.32 | 79.03 | 80.37 | 876,718 | -1.61(-1.96%) |
May 23, 2022 | 80.43 | 82.76 | 79.09 | 81.98 | 789,153 | +1.81(+2.26%) |
May 20, 2022 | 82.77 | 82.92 | 78.58 | 80.17 | 837,335 | -1.61(-1.97%) |
May 19, 2022 | 77.76 | 82.96 | 77.61 | 81.78 | 1,076,577 | +3.22(+4.10%) |
May 18, 2022 | 80.89 | 82.64 | 77.57 | 78.56 | 1,039,556 | -3.67(-4.46%) |
May 17, 2022 | 83.19 | 83.65 | 81.67 | 82.23 | 1,000,579 | +1.65(+2.05%) |
May 16, 2022 | 83.22 | 83.28 | 80.33 | 80.58 | 837,805 | -2.53(-3.04%) |
May 13, 2022 | 80.92 | 83.92 | 80.92 | 83.11 | 1,174,195 | +3.34(+4.19%) |
May 12, 2022 | 82.43 | 82.51 | 78.82 | 79.77 | 1,523,174 | -3.08(-3.72%) |
May 11, 2022 | 84.43 | 86.78 | 82.47 | 82.85 | 1,589,962 | -1.49(-1.77%) |
May 10, 2022 | 80.98 | 85.18 | 80.02 | 84.34 | 1,470,855 | +5.02(+6.33%) |
May 09, 2022 | 83.77 | 83.99 | 78.76 | 79.32 | 1,494,850 | -5.68(-6.68%) |
May 06, 2022 | 86.07 | 86.07 | 82.26 | 85.00 | 1,068,156 | -0.96(-1.12%) |
May 05, 2022 | 88.03 | 90.25 | 84.71 | 85.96 | 1,650,851 | -3.73(-4.16%) |
May 04, 2022 | 89.17 | 90.96 | 85.29 | 89.69 | 1,679,226 | +0.77(+0.86%) |
May 03, 2022 | 93.59 | 93.87 | 87.09 | 88.92 | 2,236,655 | -4.77(-5.09%) |
May 02, 2022 | 95.38 | 95.82 | 90.68 | 93.69 | 1,523,794 | -0.71(-0.75%) |
Apr 29, 2022 | 97.78 | 98.73 | 94.14 | 94.40 | 557,507 | -3.15(-3.23%) |
Apr 28, 2022 | 97.47 | 98.62 | 94.79 | 97.55 | 794,389 | +1.37(+1.43%) |
Apr 27, 2022 | 95.33 | 96.85 | 93.64 | 96.18 | 785,169 | +0.83(+0.87%) |
Apr 26, 2022 | 96.68 | 96.90 | 95.01 | 95.35 | 884,912 | -1.59(-1.64%) |
Apr 25, 2022 | 93.95 | 97.06 | 93.06 | 96.94 | 1,035,547 | +2.69(+2.86%) |
Apr 22, 2022 | 95.83 | 96.62 | 93.76 | 94.25 | 642,970 | -2.24(-2.32%) |
Apr 21, 2022 | 101.36 | 101.92 | 96.17 | 96.49 | 1,266,050 | -1.95(-1.98%) |
Apr 20, 2022 | 99.71 | 101.32 | 98.43 | 98.44 | 1,135,241 | -0.62(-0.62%) |
Apr 19, 2022 | 96.35 | 100.02 | 95.50 | 99.05 | 1,230,372 | +3.14(+3.28%) |
Apr 18, 2022 | 96.34 | 98.63 | 94.67 | 95.91 | 749,844 | -0.52(-0.54%) |
Apr 14, 2022 | 94.04 | 96.76 | 93.44 | 96.43 | 843,750 | +3.05(+3.27%) |
Apr 13, 2022 | 88.43 | 93.55 | 88.43 | 93.38 | 806,977 | +5.88(+6.71%) |
Apr 12, 2022 | 87.18 | 88.88 | 86.29 | 87.50 | 625,547 | +1.57(+1.83%) |
Apr 11, 2022 | 86.14 | 88.83 | 85.62 | 85.93 | 1,202,141 | -1.19(-1.37%) |
Apr 08, 2022 | 88.36 | 89.12 | 86.85 | 87.12 | 538,522 | -1.22(-1.38%) |
Apr 07, 2022 | 88.98 | 89.16 | 85.64 | 88.35 | 2,287,695 | -0.64(-0.71%) |
Apr 06, 2022 | 92.94 | 93.94 | 88.56 | 88.98 | 861,163 | -5.32(-5.64%) |
Apr 05, 2022 | 95.92 | 96.79 | 93.61 | 94.30 | 484,694 | -0.30(-0.32%) |
Apr 04, 2022 | 93.75 | 95.13 | 91.99 | 94.60 | 920,733 | +0.40(+0.42%) |
Apr 01, 2022 | 96.01 | 96.59 | 93.58 | 94.20 | 500,778 | -0.69(-0.72%) |
Mar 31, 2022 | 96.18 | 97.28 | 94.65 | 94.89 | 1,326,358 | -1.02(-1.07%) |
Mar 30, 2022 | 97.01 | 97.48 | 94.93 | 95.91 | 1,230,838 | -1.88(-1.92%) |
Mar 29, 2022 | 95.71 | 98.32 | 95.41 | 97.79 | 1,300,926 | +4.08(+4.35%) |
Mar 28, 2022 | 94.94 | 95.54 | 91.29 | 93.71 | 1,218,739 | -0.90(-0.96%) |
Mar 25, 2022 | 95.06 | 95.37 | 93.82 | 94.62 | 472,880 | +0.12(+0.13%) |
Mar 24, 2022 | 93.05 | 94.64 | 92.28 | 94.50 | 477,037 | +1.88(+2.03%) |
Mar 23, 2022 | 92.58 | 93.61 | 92.23 | 92.62 | 452,677 | -0.86(-0.93%) |
Mar 22, 2022 | 92.70 | 94.54 | 92.70 | 93.48 | 489,552 | +1.58(+1.72%) |
Mar 21, 2022 | 93.74 | 93.74 | 90.86 | 91.90 | 524,675 | -1.79(-1.91%) |
Mar 18, 2022 | 92.38 | 94.72 | 91.53 | 93.69 | 711,270 | +0.51(+0.54%) |
Mar 17, 2022 | 91.77 | 93.49 | 91.02 | 93.19 | 867,429 | -0.31(-0.33%) |
Mar 16, 2022 | 91.98 | 93.64 | 90.98 | 93.49 | 1,018,155 | +3.33(+3.69%) |
Mar 15, 2022 | 90.16 | 92.08 | 88.71 | 90.16 | 530,796 | +1.36(+1.53%) |
Mar 14, 2022 | 90.06 | 90.74 | 87.48 | 88.80 | 960,414 | -1.11(-1.24%) |
Mar 11, 2022 | 91.46 | 92.01 | 89.48 | 89.92 | 506,545 | -0.41(-0.45%) |
Mar 10, 2022 | 86.21 | 90.74 | 90.32 | 549,027 | +2.01(+2.27%) | |
Mar 09, 2022 | 88.00 | 90.81 | 87.40 | 88.32 | 706,266 | +4.20(+5.00%) |
Mar 08, 2022 | 83.15 | 87.38 | 81.29 | 84.11 | 1,401,362 | +2.37(+2.89%) |
Mar 07, 2022 | 90.19 | 90.29 | 81.64 | 81.74 | 2,079,084 | -8.31(-9.23%) |
Mar 04, 2022 | 91.13 | 91.46 | 87.54 | 90.06 | 871,124 | -1.99(-2.16%) |
Mar 03, 2022 | 95.99 | 97.23 | 91.59 | 92.04 | 639,492 | -2.97(-3.13%) |
Mar 02, 2022 | 93.47 | 96.48 | 92.67 | 95.02 | 885,149 | +3.58(+3.91%) |