Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 109.17 | 114.99 | 107.09 | 108.64 | 204,056 | +2.71(+2.56%) |
Feb 27, 2023 | 104.15 | 106.93 | 103.70 | 105.93 | 185,628 | +1.34(+1.28%) |
Feb 24, 2023 | 104.71 | 106.65 | 102.85 | 104.59 | 138,857 | -1.72(-1.62%) |
Feb 23, 2023 | 107.67 | 108.00 | 104.30 | 106.31 | 105,650 | -1.51(-1.40%) |
Feb 22, 2023 | 105.75 | 108.35 | 105.30 | 107.82 | 102,399 | +2.46(+2.33%) |
Feb 21, 2023 | 106.34 | 107.00 | 104.62 | 105.36 | 110,788 | -1.96(-1.83%) |
Feb 17, 2023 | 107.35 | 108.08 | 106.15 | 107.32 | 69,673 | +0.41(+0.38%) |
Feb 16, 2023 | 104.92 | 108.37 | 104.20 | 106.91 | 88,774 | +0.92(+0.87%) |
Feb 15, 2023 | 104.35 | 106.49 | 103.90 | 105.99 | 52,030 | +1.09(+1.04%) |
Feb 14, 2023 | 106.30 | 107.89 | 103.92 | 104.90 | 66,277 | -1.88(-1.76%) |
Feb 13, 2023 | 106.41 | 107.51 | 105.39 | 106.78 | 57,984 | +0.22(+0.21%) |
Feb 10, 2023 | 104.58 | 107.81 | 104.58 | 106.56 | 90,219 | +1.86(+1.78%) |
Feb 09, 2023 | 106.05 | 107.18 | 104.58 | 104.70 | 86,186 | -0.94(-0.89%) |
Feb 08, 2023 | 106.23 | 107.83 | 105.49 | 105.64 | 67,408 | -0.67(-0.63%) |
Feb 07, 2023 | 104.90 | 106.82 | 103.28 | 106.31 | 67,648 | +1.36(+1.30%) |
Feb 06, 2023 | 109.32 | 109.81 | 104.53 | 104.95 | 74,383 | -4.51(-4.12%) |
Feb 03, 2023 | 108.00 | 110.28 | 108.00 | 109.46 | 79,470 | +0.25(+0.23%) |
Feb 02, 2023 | 108.70 | 110.61 | 108.19 | 109.21 | 84,930 | +0.56(+0.52%) |
Feb 01, 2023 | 106.70 | 109.42 | 106.18 | 108.65 | 79,961 | +1.13(+1.05%) |
Jan 31, 2023 | 106.48 | 108.17 | 106.36 | 107.52 | 69,346 | +1.48(+1.40%) |
Jan 30, 2023 | 106.12 | 107.64 | 105.28 | 106.04 | 50,750 | -0.36(-0.34%) |
Jan 27, 2023 | 106.48 | 107.32 | 105.31 | 106.40 | 48,205 | -0.53(-0.50%) |
Jan 26, 2023 | 107.80 | 108.15 | 105.39 | 106.93 | 54,827 | -0.23(-0.21%) |
Jan 25, 2023 | 109.21 | 110.02 | 106.69 | 107.16 | 76,609 | -2.67(-2.43%) |
Jan 24, 2023 | 111.59 | 112.20 | 109.12 | 109.83 | 59,748 | -2.45(-2.18%) |
Jan 23, 2023 | 109.21 | 112.61 | 108.66 | 112.28 | 69,799 | +2.70(+2.46%) |
Jan 20, 2023 | 107.84 | 109.67 | 106.45 | 109.58 | 89,841 | +2.59(+2.42%) |
Jan 19, 2023 | 104.75 | 107.81 | 104.11 | 106.99 | 71,431 | +1.53(+1.45%) |
Jan 18, 2023 | 105.50 | 107.11 | 105.18 | 105.46 | 75,942 | +0.10(+0.09%) |
Jan 17, 2023 | 104.67 | 106.42 | 104.42 | 105.36 | 47,844 | +0.94(+0.90%) |
Jan 13, 2023 | 101.89 | 106.27 | 101.89 | 104.42 | 63,584 | +1.78(+1.73%) |
Jan 12, 2023 | 102.49 | 103.33 | 100.79 | 102.64 | 63,618 | +0.49(+0.48%) |
Jan 11, 2023 | 101.84 | 102.43 | 100.01 | 102.15 | 70,298 | +0.63(+0.62%) |
Jan 10, 2023 | 101.16 | 102.05 | 100.50 | 101.52 | 70,431 | +0.86(+0.85%) |
Jan 09, 2023 | 102.35 | 102.83 | 100.66 | 100.66 | 55,581 | -0.69(-0.68%) |
Jan 06, 2023 | 99.83 | 103.04 | 99.25 | 101.35 | 69,951 | +2.45(+2.48%) |
Jan 05, 2023 | 100.76 | 101.49 | 97.83 | 98.90 | 84,846 | -2.34(-2.31%) |
Jan 04, 2023 | 99.64 | 101.52 | 97.50 | 101.24 | 119,097 | +1.94(+1.95%) |
Jan 03, 2023 | 99.70 | 100.56 | 97.25 | 99.30 | 71,385 | -0.19(-0.19%) |
Dec 30, 2022 | 99.80 | 100.92 | 98.51 | 99.49 | 78,758 | -0.54(-0.54%) |
Dec 29, 2022 | 98.80 | 100.94 | 98.48 | 100.03 | 59,152 | +1.57(+1.59%) |
Dec 28, 2022 | 98.83 | 100.33 | 98.07 | 98.46 | 58,094 | +0.12(+0.12%) |
Dec 27, 2022 | 101.46 | 101.63 | 98.14 | 98.34 | 71,025 | -2.62(-2.60%) |
Dec 23, 2022 | 101.58 | 101.94 | 100.32 | 100.96 | 54,972 | -0.77(-0.76%) |
Dec 22, 2022 | 102.16 | 102.52 | 100.36 | 101.73 | 51,928 | -1.11(-1.08%) |
Dec 21, 2022 | 102.84 | 105.16 | 101.97 | 102.84 | 48,300 | +0.01(+0.01%) |
Dec 20, 2022 | 102.93 | 104.39 | 102.26 | 102.83 | 42,796 | -0.40(-0.39%) |
Dec 19, 2022 | 103.02 | 103.93 | 101.02 | 103.23 | 79,446 | +0.69(+0.67%) |
Dec 16, 2022 | 102.76 | 103.52 | 100.45 | 102.54 | 534,002 | -1.09(-1.05%) |
Dec 15, 2022 | 105.85 | 105.85 | 103.50 | 103.63 | 87,872 | -2.56(-2.41%) |
Dec 14, 2022 | 106.55 | 107.45 | 105.14 | 106.19 | 67,201 | -0.12(-0.11%) |
Dec 13, 2022 | 107.39 | 108.47 | 104.67 | 106.31 | 115,370 | +0.98(+0.93%) |
Dec 12, 2022 | 103.73 | 105.45 | 103.19 | 105.33 | 89,139 | +2.16(+2.09%) |
Dec 09, 2022 | 105.83 | 106.34 | 103.12 | 103.17 | 72,595 | -2.72(-2.57%) |
Dec 08, 2022 | 105.96 | 106.78 | 105.29 | 105.89 | 72,309 | -0.17(-0.16%) |
Dec 07, 2022 | 107.23 | 107.91 | 105.78 | 106.06 | 39,718 | -0.67(-0.63%) |
Dec 06, 2022 | 107.35 | 107.77 | 105.27 | 106.73 | 84,405 | -0.52(-0.48%) |
Dec 05, 2022 | 112.50 | 112.50 | 106.92 | 107.25 | 99,580 | -5.30(-4.71%) |
Dec 02, 2022 | 109.90 | 112.89 | 109.90 | 112.55 | 63,013 | +2.05(+1.86%) |
Dec 01, 2022 | 111.17 | 111.22 | 109.32 | 110.50 | 90,884 | +0.22(+0.20%) |
Nov 30, 2022 | 106.71 | 110.92 | 106.09 | 110.28 | 81,110 | +3.08(+2.87%) |
Nov 29, 2022 | 108.50 | 109.41 | 106.69 | 107.20 | 47,254 | -1.00(-0.92%) |
Nov 28, 2022 | 107.09 | 110.92 | 107.09 | 108.20 | 81,535 | +0.56(+0.52%) |
Nov 25, 2022 | 107.65 | 108.97 | 107.62 | 107.64 | 21,248 | -0.95(-0.87%) |
Nov 23, 2022 | 108.39 | 108.78 | 105.89 | 108.59 | 48,005 | +0.83(+0.77%) |
Nov 22, 2022 | 104.62 | 107.79 | 104.55 | 107.76 | 67,273 | +3.15(+3.01%) |
Nov 21, 2022 | 106.14 | 106.61 | 104.47 | 104.61 | 79,598 | -2.60(-2.43%) |
Nov 18, 2022 | 108.39 | 108.50 | 106.03 | 107.21 | 91,372 | +0.06(+0.06%) |
Nov 17, 2022 | 105.61 | 107.76 | 104.05 | 107.15 | 84,286 | +1.55(+1.47%) |
Nov 16, 2022 | 106.35 | 107.32 | 105.22 | 105.60 | 42,780 | -0.66(-0.62%) |
Nov 15, 2022 | 106.48 | 107.96 | 105.86 | 106.26 | 72,937 | +0.31(+0.29%) |
Nov 14, 2022 | 105.33 | 106.99 | 104.93 | 105.95 | 88,357 | +0.79(+0.75%) |
Nov 11, 2022 | 107.07 | 107.07 | 104.24 | 105.16 | 68,587 | -1.27(-1.19%) |
Nov 10, 2022 | 108.42 | 108.58 | 105.04 | 106.43 | 114,275 | +0.49(+0.46%) |
Nov 09, 2022 | 106.88 | 107.08 | 105.36 | 105.94 | 107,311 | -0.84(-0.79%) |
Nov 08, 2022 | 109.77 | 109.94 | 105.30 | 106.78 | 179,269 | -3.01(-2.74%) |
Nov 07, 2022 | 109.25 | 110.59 | 108.15 | 109.79 | 87,574 | +0.54(+0.49%) |
Nov 04, 2022 | 109.25 | 110.18 | 107.30 | 109.25 | 96,936 | +1.25(+1.16%) |
Nov 03, 2022 | 107.60 | 109.18 | 106.27 | 108.00 | 168,820 | +0.20(+0.19%) |
Nov 02, 2022 | 108.53 | 111.50 | 105.95 | 107.80 | 158,055 | -0.78(-0.72%) |
Nov 01, 2022 | 107.11 | 111.13 | 102.32 | 108.58 | 195,527 | +6.16(+6.01%) |
Oct 31, 2022 | 106.17 | 106.17 | 101.45 | 102.42 | 165,756 | -2.85(-2.71%) |
Oct 28, 2022 | 101.81 | 105.48 | 100.81 | 105.27 | 129,339 | +4.00(+3.95%) |
Oct 27, 2022 | 111.88 | 111.88 | 100.97 | 101.27 | 242,533 | -10.79(-9.63%) |
Oct 26, 2022 | 109.18 | 112.11 | 108.18 | 112.06 | 124,524 | +3.78(+3.49%) |
Oct 25, 2022 | 105.88 | 108.30 | 105.88 | 108.28 | 91,319 | +3.19(+3.04%) |
Oct 24, 2022 | 106.35 | 106.82 | 103.79 | 105.09 | 91,791 | -0.08(-0.08%) |
Oct 21, 2022 | 104.70 | 105.33 | 102.14 | 105.17 | 192,498 | +0.64(+0.61%) |
Oct 20, 2022 | 103.62 | 104.62 | 102.46 | 104.53 | 80,945 | +0.38(+0.36%) |
Oct 19, 2022 | 103.76 | 104.36 | 101.97 | 104.15 | 98,476 | +0.18(+0.17%) |
Oct 18, 2022 | 104.91 | 106.52 | 103.55 | 103.97 | 147,151 | +0.00(+0.00%) |
Oct 17, 2022 | 103.23 | 105.17 | 101.56 | 103.97 | 177,983 | +1.72(+1.68%) |
Oct 14, 2022 | 105.21 | 106.39 | 101.07 | 102.25 | 150,615 | -2.52(-2.41%) |
Oct 13, 2022 | 100.50 | 105.79 | 99.26 | 104.77 | 147,402 | +3.74(+3.70%) |
Oct 12, 2022 | 98.95 | 101.47 | 98.95 | 101.03 | 110,082 | +2.16(+2.18%) |
Oct 11, 2022 | 98.40 | 99.87 | 97.02 | 98.87 | 126,773 | +0.37(+0.38%) |
Oct 10, 2022 | 97.14 | 100.16 | 96.52 | 98.50 | 66,339 | +1.41(+1.45%) |
Oct 07, 2022 | 96.70 | 97.95 | 95.57 | 97.09 | 55,025 | -0.80(-0.82%) |
Oct 06, 2022 | 97.50 | 98.41 | 96.92 | 97.89 | 48,129 | +0.46(+0.47%) |
Oct 05, 2022 | 97.95 | 99.06 | 96.36 | 97.43 | 71,818 | -0.95(-0.97%) |
Oct 04, 2022 | 98.75 | 102.23 | 96.84 | 98.38 | 139,571 | +1.38(+1.42%) |
Oct 03, 2022 | 95.68 | 97.07 | 92.04 | 97.00 | 268,308 | +1.76(+1.85%) |
Sep 30, 2022 | 95.36 | 97.88 | 93.68 | 95.24 | 207,654 | +0.12(+0.13%) |
Sep 29, 2022 | 94.62 | 95.21 | 93.01 | 95.12 | 166,274 | +0.12(+0.13%) |
Sep 28, 2022 | 93.53 | 95.11 | 92.68 | 95.00 | 136,877 | +1.71(+1.83%) |
Sep 27, 2022 | 92.42 | 93.42 | 91.22 | 93.29 | 130,374 | +1.34(+1.46%) |
Sep 26, 2022 | 88.86 | 92.49 | 88.46 | 91.95 | 95,334 | +2.60(+2.91%) |
Sep 23, 2022 | 90.88 | 90.92 | 88.25 | 89.35 | 73,692 | -1.87(-2.05%) |
Sep 22, 2022 | 92.86 | 92.86 | 89.96 | 91.22 | 186,108 | -2.00(-2.15%) |
Sep 21, 2022 | 92.88 | 94.58 | 91.95 | 93.22 | 120,459 | +1.16(+1.26%) |
Sep 20, 2022 | 91.50 | 92.36 | 90.54 | 92.06 | 82,084 | -0.25(-0.27%) |
Sep 19, 2022 | 91.36 | 92.61 | 90.31 | 92.31 | 65,548 | -0.01(-0.01%) |
Sep 16, 2022 | 90.62 | 92.66 | 89.24 | 92.32 | 206,672 | +0.88(+0.96%) |
Sep 15, 2022 | 91.04 | 92.30 | 90.67 | 91.44 | 51,831 | +0.40(+0.44%) |
Sep 14, 2022 | 91.74 | 91.92 | 90.45 | 91.04 | 59,895 | -0.58(-0.63%) |
Sep 13, 2022 | 92.71 | 93.27 | 90.55 | 91.62 | 68,687 | -2.24(-2.39%) |
Sep 12, 2022 | 93.36 | 94.75 | 92.53 | 93.86 | 62,205 | +0.30(+0.32%) |
Sep 09, 2022 | 94.10 | 94.43 | 92.86 | 93.56 | 57,724 | -0.09(-0.10%) |
Sep 08, 2022 | 91.22 | 93.82 | 91.22 | 93.65 | 64,765 | +2.01(+2.19%) |
Sep 07, 2022 | 87.72 | 91.81 | 87.46 | 91.64 | 101,465 | +3.71(+4.22%) |
Sep 06, 2022 | 87.72 | 88.56 | 85.64 | 87.93 | 120,554 | +0.01(+0.01%) |
Sep 02, 2022 | 88.21 | 89.56 | 87.22 | 87.92 | 80,735 | +0.64(+0.73%) |
Sep 01, 2022 | 88.48 | 89.00 | 85.00 | 87.28 | 103,082 | -1.94(-2.17%) |
Aug 31, 2022 | 88.77 | 89.82 | 88.77 | 89.22 | 83,568 | +0.78(+0.88%) |
Aug 30, 2022 | 89.15 | 89.67 | 88.37 | 88.44 | 70,874 | -0.56(-0.63%) |
Aug 29, 2022 | 89.25 | 90.12 | 87.74 | 89.00 | 53,152 | -0.99(-1.10%) |
Aug 26, 2022 | 93.76 | 93.76 | 89.66 | 89.99 | 60,040 | -3.57(-3.82%) |
Aug 25, 2022 | 91.98 | 94.45 | 91.04 | 93.56 | 71,605 | +1.81(+1.97%) |
Aug 24, 2022 | 93.35 | 94.96 | 91.46 | 91.75 | 89,660 | -1.80(-1.92%) |
Aug 23, 2022 | 96.02 | 96.68 | 93.43 | 93.55 | 77,055 | -2.53(-2.63%) |
Aug 22, 2022 | 95.24 | 97.19 | 95.12 | 96.08 | 58,505 | -0.15(-0.16%) |
Aug 19, 2022 | 95.12 | 97.42 | 94.44 | 96.23 | 66,974 | +0.74(+0.77%) |
Aug 18, 2022 | 95.02 | 95.67 | 94.11 | 95.49 | 50,523 | +0.88(+0.93%) |
Aug 17, 2022 | 94.88 | 94.88 | 93.81 | 94.61 | 43,200 | -1.24(-1.29%) |
Aug 16, 2022 | 96.15 | 96.15 | 94.90 | 95.85 | 59,964 | -0.32(-0.33%) |
Aug 15, 2022 | 94.30 | 96.24 | 93.75 | 96.17 | 57,492 | +1.76(+1.86%) |
Aug 12, 2022 | 93.54 | 94.89 | 93.10 | 94.41 | 62,013 | +1.22(+1.31%) |
Aug 11, 2022 | 94.24 | 94.84 | 93.18 | 93.19 | 54,591 | -0.72(-0.77%) |
Aug 10, 2022 | 94.25 | 94.25 | 92.00 | 93.91 | 67,390 | +0.53(+0.57%) |
Aug 09, 2022 | 92.92 | 94.17 | 92.57 | 93.38 | 67,904 | -0.01(-0.01%) |
Aug 08, 2022 | 93.56 | 94.93 | 92.56 | 93.39 | 53,666 | +0.03(+0.03%) |
Aug 05, 2022 | 92.53 | 93.37 | 91.58 | 93.36 | 63,384 | +0.67(+0.72%) |
Aug 04, 2022 | 94.50 | 95.55 | 92.65 | 92.69 | 117,454 | -2.49(-2.62%) |
Aug 03, 2022 | 95.83 | 97.33 | 92.68 | 95.18 | 85,020 | -0.51(-0.53%) |
Aug 02, 2022 | 96.22 | 98.81 | 94.57 | 95.69 | 119,391 | +0.50(+0.53%) |
Aug 01, 2022 | 92.90 | 96.19 | 92.10 | 95.19 | 119,776 | +2.38(+2.56%) |
Jul 29, 2022 | 93.82 | 93.87 | 92.19 | 92.81 | 59,264 | -1.09(-1.16%) |
Jul 28, 2022 | 94.92 | 94.92 | 92.63 | 93.90 | 50,025 | -1.05(-1.11%) |
Jul 27, 2022 | 94.83 | 95.92 | 93.26 | 94.95 | 65,926 | +1.09(+1.16%) |
Jul 26, 2022 | 93.79 | 94.53 | 91.93 | 93.86 | 63,014 | +0.17(+0.18%) |
Jul 25, 2022 | 93.90 | 94.49 | 92.68 | 93.69 | 57,117 | -0.21(-0.22%) |
Jul 22, 2022 | 95.23 | 95.39 | 93.43 | 93.90 | 63,266 | -1.33(-1.40%) |
Jul 21, 2022 | 91.75 | 95.23 | 91.00 | 95.23 | 61,032 | +3.20(+3.48%) |
Jul 20, 2022 | 92.36 | 94.05 | 91.57 | 92.03 | 102,089 | -0.01(-0.01%) |
Jul 19, 2022 | 90.17 | 93.26 | 90.17 | 92.04 | 81,067 | +2.18(+2.43%) |
Jul 18, 2022 | 90.13 | 90.76 | 88.45 | 89.86 | 83,558 | -0.08(-0.09%) |
Jul 15, 2022 | 89.78 | 90.51 | 88.99 | 89.94 | 91,637 | +1.56(+1.77%) |
Jul 14, 2022 | 85.60 | 88.52 | 85.00 | 88.38 | 43,401 | +1.99(+2.30%) |
Jul 13, 2022 | 85.20 | 87.76 | 85.11 | 86.39 | 54,144 | -0.06(-0.07%) |
Jul 12, 2022 | 87.98 | 88.58 | 85.65 | 86.45 | 62,785 | -1.75(-1.98%) |
Jul 11, 2022 | 87.14 | 89.38 | 86.42 | 88.20 | 56,464 | +0.57(+0.65%) |
Jul 08, 2022 | 86.35 | 88.72 | 86.02 | 87.63 | 50,082 | +0.48(+0.55%) |
Jul 07, 2022 | 84.62 | 87.26 | 84.62 | 87.15 | 50,054 | +2.97(+3.53%) |
Jul 06, 2022 | 85.01 | 85.29 | 83.03 | 84.18 | 45,427 | -0.81(-0.95%) |
Jul 05, 2022 | 83.68 | 85.49 | 82.09 | 84.99 | 103,302 | +0.37(+0.44%) |
Jul 01, 2022 | 82.62 | 84.77 | 81.46 | 84.62 | 85,593 | +1.34(+1.61%) |
Jun 30, 2022 | 84.10 | 87.88 | 82.49 | 83.28 | 88,790 | -1.78(-2.09%) |
Jun 29, 2022 | 84.93 | 86.43 | 82.45 | 85.06 | 110,566 | +1.94(+2.33%) |
Jun 28, 2022 | 87.18 | 87.45 | 82.93 | 83.12 | 88,008 | -3.91(-4.49%) |
Jun 27, 2022 | 86.86 | 87.10 | 85.04 | 87.03 | 142,758 | +0.85(+0.99%) |
Jun 24, 2022 | 82.58 | 86.32 | 82.58 | 86.18 | 129,116 | +4.45(+5.44%) |
Jun 23, 2022 | 78.25 | 81.73 | 77.83 | 81.73 | 66,479 | +3.44(+4.39%) |
Jun 22, 2022 | 74.83 | 78.93 | 74.83 | 78.29 | 81,556 | +2.99(+3.97%) |
Jun 21, 2022 | 75.00 | 76.83 | 73.66 | 75.30 | 100,204 | -2.51(-3.23%) |
Jun 17, 2022 | 77.23 | 79.35 | 76.68 | 77.81 | 76,974 | +0.98(+1.28%) |
Jun 16, 2022 | 76.56 | 77.01 | 75.55 | 76.83 | 56,969 | -1.40(-1.79%) |
Jun 15, 2022 | 77.81 | 79.28 | 77.12 | 78.23 | 54,323 | +1.08(+1.40%) |
Jun 14, 2022 | 78.21 | 78.21 | 75.29 | 77.15 | 68,203 | -1.10(-1.41%) |
Jun 13, 2022 | 79.43 | 79.78 | 77.42 | 78.25 | 49,653 | -3.16(-3.88%) |
Jun 10, 2022 | 79.66 | 81.87 | 79.66 | 81.41 | 35,579 | +0.39(+0.48%) |
Jun 09, 2022 | 81.17 | 82.12 | 80.62 | 81.02 | 35,714 | -0.67(-0.82%) |
Jun 08, 2022 | 82.99 | 83.59 | 81.40 | 81.69 | 32,074 | -2.02(-2.41%) |
Jun 07, 2022 | 82.21 | 83.75 | 81.91 | 83.71 | 33,277 | +0.67(+0.81%) |
Jun 06, 2022 | 83.60 | 84.34 | 82.71 | 83.04 | 35,446 | +0.48(+0.58%) |
Jun 03, 2022 | 82.76 | 83.23 | 81.38 | 82.56 | 53,731 | -1.18(-1.41%) |
Jun 02, 2022 | 81.09 | 84.49 | 81.04 | 83.74 | 56,601 | +3.01(+3.73%) |
Jun 01, 2022 | 83.76 | 84.98 | 80.21 | 80.73 | 70,915 | -2.77(-3.32%) |
May 31, 2022 | 83.54 | 85.67 | 82.10 | 83.50 | 100,608 | -0.33(-0.39%) |
May 27, 2022 | 85.44 | 87.81 | 83.73 | 83.83 | 73,135 | -1.64(-1.92%) |
May 26, 2022 | 86.16 | 88.01 | 85.12 | 85.47 | 69,954 | -0.48(-0.56%) |
May 25, 2022 | 84.61 | 86.97 | 84.08 | 85.95 | 64,560 | +0.77(+0.90%) |
May 24, 2022 | 82.57 | 85.51 | 82.55 | 85.18 | 82,009 | +1.66(+1.99%) |
May 23, 2022 | 85.10 | 85.88 | 83.00 | 83.52 | 112,366 | -1.02(-1.21%) |
May 20, 2022 | 83.83 | 84.71 | 81.90 | 84.54 | 107,066 | +1.45(+1.75%) |
May 19, 2022 | 81.07 | 84.41 | 81.07 | 83.09 | 84,662 | +1.35(+1.65%) |
May 18, 2022 | 82.19 | 82.38 | 80.90 | 81.74 | 79,680 | -1.40(-1.68%) |
May 17, 2022 | 83.24 | 83.84 | 82.12 | 83.14 | 42,023 | +1.21(+1.48%) |
May 16, 2022 | 81.67 | 82.88 | 80.81 | 81.93 | 47,617 | +0.39(+0.48%) |
May 13, 2022 | 82.40 | 83.69 | 81.02 | 81.54 | 79,173 | -0.28(-0.34%) |
May 12, 2022 | 77.55 | 82.07 | 77.25 | 81.82 | 73,615 | +3.77(+4.83%) |
May 11, 2022 | 80.38 | 81.78 | 77.85 | 78.05 | 65,916 | -2.70(-3.34%) |
May 10, 2022 | 79.50 | 80.88 | 77.68 | 80.75 | 69,718 | +2.36(+3.01%) |
May 09, 2022 | 79.45 | 79.60 | 77.27 | 78.39 | 72,201 | -1.90(-2.37%) |
May 06, 2022 | 80.68 | 81.06 | 78.62 | 80.29 | 58,542 | -0.20(-0.25%) |
May 05, 2022 | 84.73 | 84.73 | 79.60 | 80.49 | 94,034 | -4.83(-5.66%) |
May 04, 2022 | 82.88 | 85.80 | 82.40 | 85.32 | 133,887 | +2.98(+3.62%) |
May 03, 2022 | 84.01 | 84.47 | 78.85 | 82.34 | 142,688 | -1.97(-2.34%) |
May 02, 2022 | 84.41 | 85.59 | 82.75 | 84.31 | 160,726 | +0.03(+0.04%) |
Apr 29, 2022 | 84.62 | 85.91 | 83.53 | 84.28 | 64,841 | -0.60(-0.71%) |
Apr 28, 2022 | 85.49 | 85.74 | 81.42 | 84.88 | 59,803 | +0.48(+0.57%) |
Apr 27, 2022 | 85.94 | 86.50 | 83.72 | 84.40 | 52,889 | -1.61(-1.87%) |
Apr 26, 2022 | 87.39 | 88.28 | 85.79 | 86.01 | 64,297 | -2.60(-2.93%) |
Apr 25, 2022 | 83.96 | 88.68 | 83.96 | 88.61 | 92,588 | +3.49(+4.10%) |
Apr 22, 2022 | 90.25 | 91.39 | 83.59 | 85.12 | 91,923 | -5.22(-5.78%) |
Apr 21, 2022 | 92.28 | 92.99 | 90.33 | 90.34 | 51,830 | -1.66(-1.80%) |
Apr 20, 2022 | 91.37 | 92.58 | 89.99 | 92.00 | 44,389 | +1.65(+1.83%) |
Apr 19, 2022 | 88.92 | 92.38 | 88.92 | 90.35 | 52,423 | +1.17(+1.31%) |
Apr 18, 2022 | 88.99 | 90.31 | 88.63 | 89.18 | 52,427 | -0.28(-0.31%) |
Apr 14, 2022 | 88.81 | 89.47 | 88.44 | 89.46 | 61,107 | +0.64(+0.72%) |
Apr 13, 2022 | 87.98 | 89.15 | 87.48 | 88.82 | 56,916 | +1.98(+2.28%) |
Apr 12, 2022 | 87.34 | 89.41 | 85.94 | 86.84 | 90,320 | -1.95(-2.20%) |
Apr 11, 2022 | 89.11 | 90.45 | 88.63 | 88.79 | 130,122 | -0.51(-0.57%) |
Apr 08, 2022 | 88.96 | 91.71 | 88.96 | 89.30 | 92,311 | -0.04(-0.04%) |
Apr 07, 2022 | 86.10 | 90.09 | 86.10 | 89.34 | 71,363 | +3.27(+3.80%) |
Apr 06, 2022 | 85.23 | 86.79 | 84.29 | 86.07 | 55,455 | -0.05(-0.06%) |
Apr 05, 2022 | 87.82 | 88.56 | 85.55 | 86.12 | 39,821 | -1.78(-2.03%) |
Apr 04, 2022 | 90.89 | 90.89 | 87.13 | 87.90 | 56,200 | -2.93(-3.23%) |
Apr 01, 2022 | 92.94 | 94.38 | 88.62 | 90.83 | 101,691 | -2.46(-2.64%) |
Mar 31, 2022 | 90.77 | 94.99 | 90.72 | 93.29 | 123,717 | +2.96(+3.28%) |
Mar 30, 2022 | 88.09 | 90.94 | 87.18 | 90.33 | 120,715 | +1.93(+2.18%) |
Mar 29, 2022 | 84.43 | 89.30 | 84.00 | 88.40 | 191,081 | +5.42(+6.53%) |
Mar 28, 2022 | 81.75 | 83.02 | 81.09 | 82.98 | 31,658 | +1.45(+1.78%) |
Mar 25, 2022 | 81.61 | 82.37 | 80.75 | 81.53 | 41,795 | +0.09(+0.11%) |
Mar 24, 2022 | 80.71 | 82.14 | 79.55 | 81.44 | 64,838 | +1.49(+1.86%) |
Mar 23, 2022 | 80.10 | 80.49 | 78.37 | 79.95 | 49,225 | -0.96(-1.19%) |
Mar 22, 2022 | 79.89 | 81.82 | 79.63 | 80.91 | 63,651 | +0.97(+1.21%) |
Mar 21, 2022 | 81.32 | 82.00 | 79.11 | 79.94 | 42,646 | -1.41(-1.73%) |
Mar 18, 2022 | 82.05 | 82.33 | 79.88 | 81.35 | 130,062 | +0.05(+0.06%) |
Mar 17, 2022 | 77.70 | 81.34 | 77.33 | 81.30 | 61,115 | +3.07(+3.92%) |
Mar 16, 2022 | 77.08 | 78.47 | 76.06 | 78.23 | 103,416 | +2.31(+3.04%) |
Mar 15, 2022 | 75.45 | 76.29 | 73.91 | 75.92 | 61,757 | +1.42(+1.91%) |
Mar 14, 2022 | 78.16 | 78.71 | 74.20 | 74.50 | 74,273 | -3.66(-4.68%) |
Mar 11, 2022 | 81.12 | 81.55 | 77.95 | 78.16 | 64,110 | -2.43(-3.02%) |
Mar 10, 2022 | 79.49 | 80.67 | 78.92 | 80.59 | 33,412 | -0.44(-0.54%) |
Mar 09, 2022 | 82.22 | 83.70 | 80.85 | 81.03 | 50,323 | +0.42(+0.52%) |
Mar 08, 2022 | 80.51 | 83.52 | 80.15 | 80.61 | 80,259 | +0.03(+0.04%) |
Mar 07, 2022 | 81.78 | 81.78 | 80.16 | 80.58 | 54,384 | -1.19(-1.46%) |
Mar 04, 2022 | 79.66 | 82.11 | 77.78 | 81.77 | 86,281 | +1.34(+1.67%) |
Mar 03, 2022 | 80.75 | 81.05 | 79.30 | 80.43 | 102,397 | -0.86(-1.06%) |
Mar 02, 2022 | 84.23 | 85.52 | 78.42 | 81.29 | 98,818 | -3.54(-4.17%) |