Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 87.31 | 88.19 | 86.89 | 87.02 | 308,889 | -0.65(-0.74%) |
Feb 27, 2023 | 89.50 | 90.99 | 87.57 | 87.67 | 134,426 | -1.32(-1.48%) |
Feb 24, 2023 | 88.94 | 89.11 | 88.14 | 88.99 | 99,916 | -0.60(-0.67%) |
Feb 23, 2023 | 90.83 | 91.64 | 88.66 | 89.59 | 114,313 | -1.20(-1.32%) |
Feb 22, 2023 | 91.22 | 92.16 | 90.41 | 90.79 | 152,324 | +0.00(+0.00%) |
Feb 21, 2023 | 91.30 | 91.30 | 90.41 | 90.79 | 101,239 | -1.07(-1.17%) |
Feb 17, 2023 | 90.39 | 92.53 | 90.39 | 91.86 | 124,672 | +2.01(+2.23%) |
Feb 16, 2023 | 89.55 | 90.01 | 88.57 | 89.86 | 139,340 | -0.57(-0.63%) |
Feb 15, 2023 | 90.34 | 90.96 | 90.14 | 90.43 | 107,949 | -0.39(-0.43%) |
Feb 14, 2023 | 91.87 | 91.94 | 90.47 | 90.82 | 90,370 | -1.25(-1.36%) |
Feb 13, 2023 | 90.91 | 92.13 | 90.79 | 92.07 | 144,966 | +1.29(+1.42%) |
Feb 10, 2023 | 90.16 | 91.08 | 89.89 | 90.78 | 107,090 | +0.99(+1.10%) |
Feb 09, 2023 | 91.87 | 92.35 | 89.51 | 89.79 | 116,001 | -1.82(-1.99%) |
Feb 08, 2023 | 93.27 | 93.69 | 91.45 | 91.62 | 124,816 | -2.28(-2.43%) |
Feb 07, 2023 | 94.39 | 94.39 | 91.97 | 93.90 | 129,430 | -1.10(-1.15%) |
Feb 06, 2023 | 95.09 | 95.09 | 93.92 | 94.99 | 139,028 | -0.01(-0.01%) |
Feb 03, 2023 | 95.52 | 95.76 | 93.94 | 95.00 | 187,819 | -0.82(-0.86%) |
Feb 02, 2023 | 94.61 | 96.24 | 94.61 | 95.83 | 163,394 | +1.73(+1.84%) |
Feb 01, 2023 | 91.02 | 94.65 | 90.73 | 94.10 | 228,817 | +2.73(+2.98%) |
Jan 31, 2023 | 90.49 | 92.27 | 89.88 | 91.37 | 825,084 | +1.34(+1.49%) |
Jan 30, 2023 | 91.86 | 92.17 | 89.72 | 90.03 | 171,649 | -2.33(-2.52%) |
Jan 27, 2023 | 92.22 | 93.03 | 91.83 | 92.36 | 137,816 | +0.19(+0.21%) |
Jan 26, 2023 | 93.01 | 93.41 | 91.89 | 92.17 | 118,798 | -1.08(-1.16%) |
Jan 25, 2023 | 92.65 | 93.27 | 91.98 | 93.25 | 158,251 | -0.13(-0.14%) |
Jan 24, 2023 | 90.75 | 93.46 | 90.59 | 93.37 | 142,448 | +2.30(+2.53%) |
Jan 23, 2023 | 89.95 | 91.85 | 88.93 | 91.07 | 147,696 | +0.80(+0.88%) |
Jan 20, 2023 | 90.52 | 90.52 | 88.75 | 90.28 | 201,743 | +0.16(+0.17%) |
Jan 19, 2023 | 91.53 | 91.67 | 90.09 | 90.12 | 141,992 | -1.32(-1.44%) |
Jan 18, 2023 | 93.41 | 93.41 | 90.64 | 91.44 | 125,009 | -1.74(-1.86%) |
Jan 17, 2023 | 92.94 | 93.61 | 92.13 | 93.18 | 149,300 | +0.53(+0.58%) |
Jan 13, 2023 | 92.28 | 92.91 | 91.46 | 92.64 | 131,507 | +0.21(+0.23%) |
Jan 12, 2023 | 92.70 | 93.02 | 92.00 | 92.43 | 128,469 | -0.04(-0.04%) |
Jan 11, 2023 | 91.90 | 93.05 | 91.72 | 92.47 | 97,652 | +0.41(+0.44%) |
Jan 10, 2023 | 90.49 | 92.31 | 89.84 | 92.06 | 165,574 | +1.57(+1.74%) |
Jan 09, 2023 | 91.94 | 92.73 | 90.45 | 90.49 | 132,219 | -1.35(-1.47%) |
Jan 06, 2023 | 91.23 | 92.52 | 91.23 | 91.84 | 107,059 | +1.68(+1.86%) |
Jan 05, 2023 | 91.84 | 92.69 | 90.14 | 90.16 | 158,756 | -3.23(-3.46%) |
Jan 04, 2023 | 92.87 | 94.60 | 92.85 | 93.39 | 187,073 | +1.08(+1.17%) |
Jan 03, 2023 | 90.87 | 92.44 | 89.97 | 92.31 | 236,572 | +2.51(+2.80%) |
Dec 30, 2022 | 91.71 | 92.04 | 89.45 | 89.80 | 135,332 | -2.03(-2.21%) |
Dec 29, 2022 | 92.05 | 92.17 | 91.02 | 91.83 | 154,362 | +0.39(+0.42%) |
Dec 28, 2022 | 92.44 | 92.81 | 91.20 | 91.44 | 122,037 | -0.64(-0.70%) |
Dec 27, 2022 | 90.41 | 92.15 | 90.41 | 92.08 | 86,288 | +1.14(+1.26%) |
Dec 23, 2022 | 90.00 | 91.23 | 89.85 | 90.94 | 96,244 | +0.93(+1.03%) |
Dec 22, 2022 | 89.95 | 90.12 | 89.07 | 90.00 | 184,664 | -0.29(-0.32%) |
Dec 21, 2022 | 89.59 | 90.55 | 89.38 | 90.30 | 246,818 | +1.01(+1.13%) |
Dec 20, 2022 | 89.73 | 89.73 | 89.07 | 89.29 | 249,830 | -0.45(-0.50%) |
Dec 19, 2022 | 89.67 | 90.76 | 89.48 | 89.73 | 237,825 | -0.47(-0.52%) |
Dec 16, 2022 | 90.29 | 91.17 | 89.15 | 90.20 | 491,960 | -1.30(-1.42%) |
Dec 15, 2022 | 93.14 | 93.14 | 90.83 | 91.50 | 180,463 | -1.64(-1.76%) |
Dec 14, 2022 | 94.40 | 95.75 | 92.81 | 93.14 | 192,719 | -1.15(-1.21%) |
Dec 13, 2022 | 95.99 | 96.73 | 93.81 | 94.28 | 316,208 | +0.12(+0.12%) |
Dec 12, 2022 | 94.36 | 94.62 | 92.69 | 94.17 | 187,122 | +0.20(+0.22%) |
Dec 09, 2022 | 93.46 | 94.24 | 93.28 | 93.96 | 155,955 | -0.10(-0.10%) |
Dec 08, 2022 | 93.67 | 94.40 | 92.43 | 94.06 | 149,065 | +0.50(+0.54%) |
Dec 07, 2022 | 93.53 | 94.43 | 92.91 | 93.56 | 146,735 | +0.13(+0.13%) |
Dec 06, 2022 | 94.17 | 94.47 | 92.31 | 93.43 | 165,811 | -1.27(-1.34%) |
Dec 05, 2022 | 94.45 | 94.85 | 93.62 | 94.70 | 139,299 | -0.56(-0.59%) |
Dec 02, 2022 | 95.09 | 95.54 | 93.84 | 95.26 | 159,159 | -0.49(-0.51%) |
Dec 01, 2022 | 96.19 | 96.56 | 94.63 | 95.75 | 159,587 | +0.67(+0.70%) |
Nov 30, 2022 | 92.25 | 95.27 | 92.25 | 95.08 | 236,804 | +1.06(+1.12%) |
Nov 29, 2022 | 93.88 | 94.57 | 93.57 | 94.02 | 87,956 | -0.82(-0.87%) |
Nov 28, 2022 | 95.67 | 96.06 | 94.53 | 94.85 | 136,692 | -1.67(-1.73%) |
Nov 25, 2022 | 96.28 | 97.52 | 96.24 | 96.52 | 87,261 | +0.47(+0.48%) |
Nov 23, 2022 | 95.09 | 96.11 | 94.51 | 96.05 | 193,211 | +1.01(+1.06%) |
Nov 22, 2022 | 94.60 | 95.64 | 93.47 | 95.04 | 150,478 | +0.53(+0.56%) |
Nov 21, 2022 | 94.91 | 95.91 | 93.75 | 94.51 | 182,628 | -0.17(-0.18%) |
Nov 18, 2022 | 95.01 | 95.84 | 94.35 | 94.68 | 225,583 | +1.25(+1.34%) |
Nov 17, 2022 | 93.60 | 93.60 | 92.18 | 93.43 | 112,707 | -0.88(-0.94%) |
Nov 16, 2022 | 93.59 | 94.68 | 93.06 | 94.31 | 152,446 | +0.93(+1.00%) |
Nov 15, 2022 | 92.44 | 93.60 | 91.87 | 93.38 | 191,929 | +1.31(+1.42%) |
Nov 14, 2022 | 88.46 | 92.79 | 88.46 | 92.07 | 194,409 | +2.74(+3.07%) |
Nov 11, 2022 | 92.53 | 92.53 | 87.76 | 89.33 | 274,086 | -3.45(-3.72%) |
Nov 10, 2022 | 90.29 | 92.93 | 89.31 | 92.78 | 210,440 | +5.55(+6.36%) |
Nov 09, 2022 | 86.48 | 87.75 | 86.05 | 87.23 | 196,721 | +0.50(+0.58%) |
Nov 08, 2022 | 84.74 | 87.82 | 83.67 | 86.73 | 166,908 | +0.67(+0.77%) |
Nov 07, 2022 | 85.99 | 86.27 | 84.85 | 86.06 | 156,523 | +0.15(+0.18%) |
Nov 04, 2022 | 84.72 | 85.97 | 84.08 | 85.91 | 131,136 | +1.21(+1.43%) |
Nov 03, 2022 | 83.06 | 84.96 | 82.24 | 84.70 | 119,269 | +0.95(+1.13%) |
Nov 02, 2022 | 85.06 | 86.54 | 83.59 | 83.75 | 136,847 | -1.30(-1.53%) |
Nov 01, 2022 | 87.53 | 87.53 | 84.41 | 85.06 | 193,907 | -2.34(-2.68%) |
Oct 31, 2022 | 86.68 | 87.93 | 86.11 | 87.40 | 350,888 | +0.79(+0.91%) |
Oct 28, 2022 | 84.57 | 86.61 | 84.33 | 86.60 | 170,678 | +2.31(+2.74%) |
Oct 27, 2022 | 82.08 | 85.49 | 82.08 | 84.29 | 163,936 | +2.44(+2.99%) |
Oct 26, 2022 | 82.84 | 82.85 | 81.40 | 81.85 | 166,549 | -0.30(-0.36%) |
Oct 25, 2022 | 80.18 | 82.54 | 79.16 | 82.15 | 172,028 | +2.75(+3.47%) |
Oct 24, 2022 | 78.31 | 79.93 | 78.17 | 79.40 | 205,192 | +1.35(+1.73%) |
Oct 21, 2022 | 76.35 | 78.88 | 75.34 | 78.04 | 659,942 | +2.41(+3.18%) |
Oct 20, 2022 | 81.39 | 82.16 | 75.63 | 75.64 | 372,272 | -7.56(-9.09%) |
Oct 19, 2022 | 83.02 | 84.00 | 82.27 | 83.20 | 173,461 | -1.09(-1.30%) |
Oct 18, 2022 | 84.59 | 85.44 | 83.62 | 84.29 | 169,375 | +0.67(+0.80%) |
Oct 17, 2022 | 82.97 | 84.97 | 82.97 | 83.63 | 259,641 | +1.62(+1.98%) |
Oct 14, 2022 | 82.89 | 83.71 | 81.94 | 82.00 | 142,018 | -0.24(-0.29%) |
Oct 13, 2022 | 78.74 | 82.57 | 78.55 | 82.25 | 176,555 | +2.44(+3.06%) |
Oct 12, 2022 | 80.34 | 80.85 | 79.34 | 79.80 | 193,347 | -0.61(-0.76%) |
Oct 11, 2022 | 78.18 | 80.92 | 78.01 | 80.41 | 255,727 | +2.45(+3.15%) |
Oct 10, 2022 | 77.17 | 78.69 | 77.17 | 77.96 | 127,070 | +0.95(+1.23%) |
Oct 07, 2022 | 78.07 | 78.15 | 76.39 | 77.01 | 134,157 | -1.25(-1.59%) |
Oct 06, 2022 | 79.27 | 79.27 | 78.01 | 78.26 | 138,118 | -1.43(-1.79%) |
Oct 05, 2022 | 80.11 | 80.38 | 78.58 | 79.69 | 199,958 | -1.57(-1.93%) |
Oct 04, 2022 | 79.40 | 81.61 | 79.40 | 81.25 | 266,997 | +2.06(+2.60%) |
Oct 03, 2022 | 76.42 | 79.30 | 75.94 | 79.19 | 264,657 | +3.88(+5.16%) |
Sep 30, 2022 | 77.46 | 77.46 | 75.27 | 75.31 | 297,281 | -1.73(-2.24%) |
Sep 29, 2022 | 78.51 | 78.66 | 76.76 | 77.04 | 166,790 | -1.96(-2.48%) |
Sep 28, 2022 | 77.88 | 79.76 | 77.19 | 79.00 | 187,924 | +1.57(+2.02%) |
Sep 27, 2022 | 79.76 | 79.96 | 76.82 | 77.44 | 183,790 | -1.89(-2.39%) |
Sep 26, 2022 | 79.95 | 80.85 | 79.22 | 79.33 | 153,640 | -1.12(-1.39%) |
Sep 23, 2022 | 80.81 | 81.81 | 79.43 | 80.45 | 173,499 | -1.01(-1.25%) |
Sep 22, 2022 | 81.28 | 81.93 | 80.11 | 81.46 | 158,922 | -0.41(-0.50%) |
Sep 21, 2022 | 83.41 | 84.63 | 81.28 | 81.87 | 206,048 | -0.58(-0.70%) |
Sep 20, 2022 | 82.51 | 82.96 | 81.34 | 82.45 | 172,295 | -0.96(-1.15%) |
Sep 19, 2022 | 83.53 | 83.62 | 81.75 | 83.41 | 251,882 | +0.52(+0.63%) |
Sep 16, 2022 | 83.67 | 86.02 | 82.25 | 82.88 | 1,012,462 | -1.03(-1.23%) |
Sep 15, 2022 | 85.16 | 85.66 | 83.34 | 83.92 | 394,404 | -2.42(-2.81%) |
Sep 14, 2022 | 83.17 | 86.60 | 83.08 | 86.34 | 330,653 | +3.09(+3.71%) |
Sep 13, 2022 | 82.42 | 84.54 | 82.08 | 83.25 | 328,996 | -0.07(-0.08%) |
Sep 12, 2022 | 81.50 | 83.54 | 81.34 | 83.32 | 152,261 | +1.79(+2.19%) |
Sep 09, 2022 | 82.03 | 82.10 | 80.91 | 81.53 | 162,393 | +0.26(+0.32%) |
Sep 08, 2022 | 80.54 | 81.81 | 80.17 | 81.27 | 138,665 | +0.32(+0.39%) |
Sep 07, 2022 | 80.06 | 81.16 | 80.06 | 80.95 | 128,366 | +1.33(+1.67%) |
Sep 06, 2022 | 79.72 | 80.29 | 79.40 | 79.62 | 117,609 | -0.43(-0.54%) |
Sep 02, 2022 | 81.16 | 82.07 | 79.83 | 80.05 | 154,056 | -0.89(-1.10%) |
Sep 01, 2022 | 80.13 | 81.36 | 79.82 | 80.94 | 134,433 | +0.78(+0.98%) |
Aug 31, 2022 | 80.91 | 81.05 | 79.84 | 80.16 | 108,056 | -0.41(-0.50%) |
Aug 30, 2022 | 82.37 | 82.37 | 80.35 | 80.57 | 111,066 | -1.23(-1.50%) |
Aug 29, 2022 | 81.82 | 82.59 | 80.78 | 81.79 | 94,102 | -0.11(-0.13%) |
Aug 26, 2022 | 83.43 | 83.61 | 81.89 | 81.90 | 130,480 | -1.58(-1.90%) |
Aug 25, 2022 | 82.41 | 83.53 | 82.01 | 83.48 | 99,878 | +1.35(+1.65%) |
Aug 24, 2022 | 82.04 | 82.32 | 81.15 | 82.13 | 114,112 | +0.20(+0.25%) |
Aug 23, 2022 | 84.20 | 84.20 | 81.21 | 81.93 | 174,484 | -2.13(-2.53%) |
Aug 22, 2022 | 85.21 | 85.66 | 83.71 | 84.05 | 139,102 | -1.47(-1.72%) |
Aug 19, 2022 | 86.25 | 86.37 | 85.13 | 85.52 | 127,740 | -0.68(-0.78%) |
Aug 18, 2022 | 86.30 | 86.69 | 85.57 | 86.20 | 98,491 | -0.30(-0.35%) |
Aug 17, 2022 | 86.33 | 86.99 | 85.56 | 86.50 | 118,764 | -0.13(-0.14%) |
Aug 16, 2022 | 86.44 | 86.64 | 85.91 | 86.62 | 122,870 | -0.17(-0.20%) |
Aug 15, 2022 | 85.94 | 86.81 | 85.28 | 86.80 | 159,468 | +0.86(+1.00%) |
Aug 12, 2022 | 84.71 | 85.96 | 84.30 | 85.94 | 138,149 | +1.70(+2.02%) |
Aug 11, 2022 | 84.93 | 85.81 | 84.08 | 84.24 | 107,143 | -0.89(-1.05%) |
Aug 10, 2022 | 85.39 | 85.46 | 84.37 | 85.13 | 166,067 | +0.30(+0.35%) |
Aug 09, 2022 | 84.42 | 85.38 | 84.41 | 84.84 | 173,048 | +0.49(+0.58%) |
Aug 08, 2022 | 84.76 | 85.71 | 83.59 | 84.34 | 138,396 | -0.12(-0.15%) |
Aug 05, 2022 | 86.56 | 86.56 | 83.74 | 84.47 | 155,695 | -2.49(-2.86%) |
Aug 04, 2022 | 87.11 | 87.54 | 85.59 | 86.96 | 156,467 | +0.11(+0.12%) |
Aug 03, 2022 | 85.16 | 87.13 | 84.39 | 86.86 | 171,179 | +1.89(+2.23%) |
Aug 02, 2022 | 84.64 | 85.76 | 83.73 | 84.96 | 176,500 | +0.56(+0.66%) |
Aug 01, 2022 | 83.79 | 85.85 | 83.48 | 84.40 | 237,195 | +0.57(+0.68%) |
Jul 29, 2022 | 83.92 | 84.72 | 83.57 | 83.84 | 358,754 | -0.18(-0.22%) |
Jul 28, 2022 | 81.46 | 84.19 | 80.67 | 84.02 | 193,831 | +3.25(+4.02%) |
Jul 27, 2022 | 80.89 | 81.02 | 80.08 | 80.77 | 241,401 | -0.38(-0.46%) |
Jul 26, 2022 | 80.26 | 81.25 | 79.96 | 81.14 | 136,470 | +0.58(+0.72%) |
Jul 25, 2022 | 79.80 | 80.59 | 78.99 | 80.57 | 104,226 | +1.16(+1.47%) |
Jul 22, 2022 | 78.84 | 79.82 | 78.58 | 79.40 | 130,305 | +0.72(+0.92%) |
Jul 21, 2022 | 77.39 | 78.83 | 77.28 | 78.68 | 108,779 | +0.81(+1.04%) |
Jul 20, 2022 | 79.23 | 79.26 | 77.78 | 77.87 | 145,330 | -0.72(-0.92%) |
Jul 19, 2022 | 78.00 | 78.96 | 77.97 | 78.59 | 168,502 | +1.00(+1.29%) |
Jul 18, 2022 | 79.36 | 79.36 | 77.42 | 77.59 | 186,918 | -2.41(-3.02%) |
Jul 15, 2022 | 79.28 | 80.46 | 78.24 | 80.01 | 149,083 | +1.13(+1.43%) |
Jul 14, 2022 | 77.57 | 79.10 | 77.57 | 78.88 | 91,168 | +0.22(+0.28%) |
Jul 13, 2022 | 78.26 | 79.13 | 77.72 | 78.66 | 95,358 | +0.20(+0.26%) |
Jul 12, 2022 | 79.30 | 80.00 | 77.95 | 78.46 | 83,675 | -0.77(-0.97%) |
Jul 11, 2022 | 79.29 | 79.48 | 78.46 | 79.23 | 79,066 | +0.24(+0.30%) |
Jul 08, 2022 | 79.99 | 79.99 | 78.70 | 78.99 | 109,322 | -0.96(-1.20%) |
Jul 07, 2022 | 80.37 | 80.95 | 79.62 | 79.95 | 132,731 | -0.42(-0.53%) |
Jul 06, 2022 | 79.23 | 81.08 | 78.68 | 80.37 | 134,100 | +1.00(+1.26%) |
Jul 05, 2022 | 79.82 | 80.06 | 76.80 | 79.37 | 303,048 | -1.12(-1.39%) |
Jul 01, 2022 | 78.40 | 80.73 | 78.40 | 80.49 | 250,032 | +2.10(+2.67%) |
Jun 30, 2022 | 76.43 | 78.43 | 76.43 | 78.39 | 181,931 | +1.57(+2.04%) |
Jun 29, 2022 | 76.07 | 77.14 | 75.47 | 76.82 | 124,695 | +0.73(+0.96%) |
Jun 28, 2022 | 77.08 | 77.66 | 76.01 | 76.09 | 127,259 | -0.58(-0.75%) |
Jun 27, 2022 | 75.88 | 76.82 | 75.65 | 76.67 | 105,963 | +0.61(+0.80%) |
Jun 24, 2022 | 75.14 | 76.17 | 74.55 | 76.06 | 332,848 | +1.08(+1.44%) |
Jun 23, 2022 | 71.73 | 75.25 | 71.73 | 74.99 | 185,997 | +3.61(+5.05%) |
Jun 22, 2022 | 69.56 | 72.24 | 69.55 | 71.38 | 167,360 | +1.85(+2.66%) |
Jun 21, 2022 | 70.01 | 70.30 | 68.79 | 69.53 | 197,503 | -0.30(-0.43%) |
Jun 17, 2022 | 68.75 | 70.20 | 68.51 | 69.83 | 526,995 | +1.13(+1.65%) |
Jun 16, 2022 | 69.48 | 69.78 | 68.50 | 68.70 | 274,917 | -1.64(-2.34%) |
Jun 15, 2022 | 70.39 | 71.37 | 69.02 | 70.34 | 168,939 | +0.43(+0.62%) |
Jun 14, 2022 | 72.22 | 72.74 | 68.89 | 69.91 | 186,135 | -2.58(-3.56%) |
Jun 13, 2022 | 75.12 | 75.24 | 72.16 | 72.49 | 191,947 | -3.54(-4.66%) |
Jun 10, 2022 | 75.11 | 76.76 | 74.31 | 76.03 | 146,852 | +0.39(+0.52%) |
Jun 09, 2022 | 76.36 | 77.18 | 75.53 | 75.63 | 114,029 | -0.58(-0.76%) |
Jun 08, 2022 | 78.03 | 78.03 | 76.09 | 76.21 | 139,253 | -2.04(-2.61%) |
Jun 07, 2022 | 78.12 | 78.61 | 76.94 | 78.25 | 178,154 | +0.46(+0.59%) |
Jun 06, 2022 | 78.15 | 78.39 | 77.70 | 77.79 | 90,158 | +0.05(+0.06%) |
Jun 03, 2022 | 77.92 | 78.58 | 77.71 | 77.74 | 109,354 | -0.66(-0.85%) |
Jun 02, 2022 | 76.99 | 78.53 | 75.61 | 78.40 | 146,378 | +2.05(+2.68%) |
Jun 01, 2022 | 76.48 | 77.00 | 76.09 | 76.35 | 119,933 | +0.13(+0.18%) |
May 31, 2022 | 76.33 | 76.45 | 74.89 | 76.22 | 183,498 | -0.42(-0.55%) |
May 27, 2022 | 75.54 | 77.00 | 75.54 | 76.64 | 126,065 | +1.06(+1.40%) |
May 26, 2022 | 77.40 | 77.40 | 75.56 | 75.58 | 121,819 | -0.98(-1.28%) |
May 25, 2022 | 77.22 | 77.51 | 76.48 | 76.56 | 200,969 | -0.37(-0.47%) |
May 24, 2022 | 76.37 | 77.11 | 74.85 | 76.93 | 132,657 | +0.91(+1.20%) |
May 23, 2022 | 76.42 | 76.71 | 75.67 | 76.02 | 127,528 | +0.22(+0.29%) |
May 20, 2022 | 76.57 | 76.57 | 74.01 | 75.80 | 169,611 | -0.48(-0.63%) |
May 19, 2022 | 75.61 | 76.51 | 74.51 | 76.28 | 208,776 | +0.78(+1.03%) |
May 18, 2022 | 75.23 | 77.59 | 74.69 | 75.50 | 310,779 | +0.82(+1.09%) |
May 17, 2022 | 75.20 | 75.20 | 73.46 | 74.68 | 163,915 | +0.01(+0.01%) |
May 16, 2022 | 75.02 | 75.81 | 74.54 | 74.67 | 159,852 | -0.34(-0.45%) |
May 13, 2022 | 74.56 | 75.31 | 73.74 | 75.01 | 228,615 | +1.08(+1.46%) |
May 12, 2022 | 72.59 | 74.02 | 72.17 | 73.92 | 186,302 | +1.38(+1.90%) |
May 11, 2022 | 72.02 | 73.60 | 71.94 | 72.55 | 145,889 | -0.07(-0.09%) |
May 10, 2022 | 73.50 | 74.50 | 71.70 | 72.61 | 165,373 | -0.40(-0.55%) |
May 09, 2022 | 72.43 | 73.54 | 71.90 | 73.02 | 240,471 | +0.37(+0.51%) |
May 06, 2022 | 72.12 | 72.75 | 71.57 | 72.64 | 246,524 | +0.07(+0.09%) |
May 05, 2022 | 74.08 | 74.12 | 71.85 | 72.57 | 261,831 | -1.65(-2.22%) |
May 04, 2022 | 73.07 | 74.74 | 72.09 | 74.22 | 300,155 | +1.09(+1.49%) |
May 03, 2022 | 73.68 | 74.54 | 71.72 | 73.13 | 306,179 | -1.38(-1.85%) |
May 02, 2022 | 75.70 | 76.39 | 73.71 | 74.51 | 263,313 | -0.78(-1.04%) |
Apr 29, 2022 | 77.30 | 77.38 | 75.00 | 75.29 | 688,817 | -2.58(-3.32%) |
Apr 28, 2022 | 76.93 | 78.07 | 76.64 | 77.88 | 164,835 | +1.24(+1.62%) |
Apr 27, 2022 | 78.57 | 79.03 | 76.52 | 76.63 | 308,458 | -2.26(-2.86%) |
Apr 26, 2022 | 79.08 | 80.11 | 78.63 | 78.89 | 216,009 | -0.73(-0.91%) |
Apr 25, 2022 | 81.32 | 81.32 | 78.31 | 79.62 | 237,904 | -1.19(-1.47%) |
Apr 22, 2022 | 81.76 | 82.14 | 80.41 | 80.81 | 220,504 | -0.60(-0.74%) |
Apr 21, 2022 | 82.55 | 83.21 | 81.35 | 81.41 | 153,589 | -1.14(-1.38%) |
Apr 20, 2022 | 81.10 | 83.58 | 81.07 | 82.55 | 185,535 | +2.20(+2.74%) |
Apr 19, 2022 | 79.94 | 81.19 | 79.82 | 80.35 | 185,600 | +0.74(+0.93%) |
Apr 18, 2022 | 81.51 | 82.23 | 79.05 | 79.61 | 191,795 | -2.09(-2.55%) |
Apr 14, 2022 | 84.04 | 84.33 | 81.56 | 81.70 | 99,384 | -1.99(-2.38%) |
Apr 13, 2022 | 85.06 | 85.18 | 83.45 | 83.69 | 214,420 | -1.22(-1.43%) |
Apr 12, 2022 | 85.14 | 85.98 | 84.64 | 84.90 | 169,463 | -0.07(-0.08%) |
Apr 11, 2022 | 85.78 | 85.78 | 84.49 | 84.97 | 195,583 | -0.69(-0.80%) |
Apr 08, 2022 | 86.37 | 86.88 | 85.54 | 85.66 | 172,861 | -0.68(-0.79%) |
Apr 07, 2022 | 86.66 | 86.93 | 86.07 | 86.34 | 171,082 | +0.11(+0.13%) |
Apr 06, 2022 | 85.45 | 86.60 | 85.44 | 86.22 | 181,494 | +0.68(+0.79%) |
Apr 05, 2022 | 85.61 | 86.60 | 85.20 | 85.54 | 202,817 | +0.05(+0.06%) |
Apr 04, 2022 | 88.57 | 88.57 | 84.59 | 85.50 | 190,628 | -3.29(-3.71%) |
Apr 01, 2022 | 85.36 | 88.83 | 84.87 | 88.79 | 322,060 | +3.58(+4.20%) |
Mar 31, 2022 | 85.87 | 86.62 | 84.88 | 85.21 | 309,424 | -0.56(-0.66%) |
Mar 30, 2022 | 86.13 | 86.13 | 85.08 | 85.77 | 107,554 | +0.00(+0.00%) |
Mar 29, 2022 | 84.22 | 85.99 | 84.22 | 85.77 | 280,590 | +2.18(+2.61%) |
Mar 28, 2022 | 83.51 | 83.96 | 83.30 | 83.59 | 149,312 | +0.34(+0.41%) |
Mar 25, 2022 | 83.27 | 84.09 | 82.68 | 83.25 | 151,161 | +0.27(+0.32%) |
Mar 24, 2022 | 82.06 | 83.53 | 81.95 | 82.98 | 184,902 | +1.24(+1.52%) |
Mar 23, 2022 | 82.56 | 83.20 | 81.45 | 81.74 | 198,129 | -0.63(-0.77%) |
Mar 22, 2022 | 83.88 | 84.08 | 82.05 | 82.37 | 214,435 | -1.11(-1.33%) |
Mar 21, 2022 | 83.69 | 84.28 | 82.95 | 83.48 | 112,807 | -0.22(-0.26%) |
Mar 18, 2022 | 82.69 | 83.77 | 82.17 | 83.70 | 383,130 | +1.41(+1.71%) |
Mar 17, 2022 | 81.89 | 82.99 | 81.72 | 82.29 | 118,643 | +0.30(+0.36%) |
Mar 16, 2022 | 82.50 | 82.57 | 80.93 | 81.99 | 143,175 | -0.30(-0.36%) |
Mar 15, 2022 | 81.20 | 82.53 | 80.84 | 82.29 | 225,600 | +1.88(+2.33%) |
Mar 14, 2022 | 80.85 | 81.30 | 79.80 | 80.41 | 146,862 | +0.11(+0.14%) |
Mar 11, 2022 | 81.27 | 81.52 | 79.78 | 80.30 | 118,369 | -0.80(-0.99%) |
Mar 10, 2022 | 81.69 | 82.37 | 80.13 | 81.10 | 124,614 | -1.11(-1.35%) |
Mar 09, 2022 | 84.19 | 84.19 | 82.02 | 82.21 | 242,275 | -1.35(-1.62%) |
Mar 08, 2022 | 85.78 | 86.08 | 83.02 | 83.56 | 216,188 | -2.57(-2.98%) |
Mar 07, 2022 | 84.77 | 86.39 | 83.48 | 86.13 | 306,787 | +1.78(+2.11%) |
Mar 04, 2022 | 80.87 | 84.38 | 80.60 | 84.35 | 225,014 | +3.25(+4.01%) |
Mar 03, 2022 | 80.81 | 82.22 | 80.55 | 81.09 | 205,434 | -0.23(-0.28%) |
Mar 02, 2022 | 79.96 | 81.48 | 79.72 | 81.32 | 153,110 | +1.39(+1.74%) |