Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 92.14 | 95.74 | 91.50 | 94.31 | 786,461 | +1.86(+2.01%) |
Feb 27, 2023 | 92.33 | 93.11 | 91.21 | 92.45 | 437,156 | +1.41(+1.55%) |
Feb 24, 2023 | 91.42 | 91.94 | 89.88 | 91.04 | 378,740 | -2.30(-2.46%) |
Feb 23, 2023 | 94.00 | 94.11 | 90.43 | 93.34 | 359,205 | +2.59(+2.85%) |
Feb 22, 2023 | 90.51 | 91.89 | 89.33 | 90.75 | 257,599 | +0.33(+0.36%) |
Feb 21, 2023 | 91.73 | 92.84 | 90.05 | 90.42 | 366,575 | -2.70(-2.90%) |
Feb 17, 2023 | 93.78 | 94.15 | 92.22 | 93.12 | 310,708 | -0.88(-0.94%) |
Feb 16, 2023 | 94.76 | 97.19 | 93.97 | 94.00 | 374,320 | -3.37(-3.46%) |
Feb 15, 2023 | 93.92 | 97.39 | 92.32 | 97.37 | 338,380 | +2.31(+2.43%) |
Feb 14, 2023 | 93.37 | 97.64 | 92.78 | 95.06 | 446,620 | +0.53(+0.56%) |
Feb 13, 2023 | 93.45 | 95.37 | 92.76 | 94.53 | 349,804 | +2.36(+2.56%) |
Feb 10, 2023 | 93.99 | 94.45 | 91.03 | 92.17 | 499,776 | -3.48(-3.64%) |
Feb 09, 2023 | 97.65 | 99.86 | 94.80 | 95.65 | 473,427 | +0.27(+0.28%) |
Feb 08, 2023 | 95.97 | 99.21 | 94.39 | 95.38 | 557,040 | -1.35(-1.40%) |
Feb 07, 2023 | 92.00 | 97.08 | 90.77 | 96.73 | 657,268 | +4.87(+5.30%) |
Feb 06, 2023 | 92.02 | 93.77 | 90.97 | 91.86 | 197,283 | -1.99(-2.12%) |
Feb 03, 2023 | 92.97 | 96.60 | 92.10 | 93.85 | 300,866 | -1.61(-1.69%) |
Feb 02, 2023 | 96.38 | 97.83 | 94.17 | 95.46 | 482,317 | +0.80(+0.85%) |
Feb 01, 2023 | 90.00 | 95.64 | 89.92 | 94.66 | 450,974 | +4.82(+5.37%) |
Jan 31, 2023 | 86.76 | 89.90 | 86.76 | 89.84 | 299,260 | +3.01(+3.47%) |
Jan 30, 2023 | 87.66 | 88.30 | 85.82 | 86.83 | 327,211 | -2.87(-3.20%) |
Jan 27, 2023 | 89.15 | 91.01 | 88.36 | 89.70 | 333,401 | -0.59(-0.65%) |
Jan 26, 2023 | 90.91 | 92.18 | 88.48 | 90.29 | 388,186 | +1.29(+1.45%) |
Jan 25, 2023 | 86.43 | 89.13 | 84.40 | 89.00 | 414,440 | +0.63(+0.71%) |
Jan 24, 2023 | 88.33 | 89.81 | 87.01 | 88.37 | 254,835 | -0.84(-0.94%) |
Jan 23, 2023 | 87.06 | 90.43 | 87.00 | 89.21 | 456,174 | +3.18(+3.70%) |
Jan 20, 2023 | 85.48 | 86.36 | 81.85 | 86.03 | 489,569 | +2.22(+2.65%) |
Jan 19, 2023 | 85.90 | 86.28 | 83.71 | 83.81 | 664,319 | -3.84(-4.38%) |
Jan 18, 2023 | 88.40 | 89.89 | 86.35 | 87.65 | 475,404 | -0.30(-0.34%) |
Jan 17, 2023 | 87.31 | 89.24 | 86.34 | 87.95 | 358,567 | +0.56(+0.64%) |
Jan 13, 2023 | 83.62 | 87.45 | 82.95 | 87.39 | 405,624 | +2.02(+2.37%) |
Jan 12, 2023 | 86.59 | 87.31 | 84.30 | 85.37 | 663,198 | -1.12(-1.29%) |
Jan 11, 2023 | 87.12 | 87.24 | 84.99 | 86.49 | 426,745 | -0.76(-0.87%) |
Jan 10, 2023 | 83.57 | 87.40 | 83.36 | 87.25 | 443,211 | +2.24(+2.63%) |
Jan 09, 2023 | 85.00 | 87.67 | 83.53 | 85.01 | 685,902 | +1.89(+2.27%) |
Jan 06, 2023 | 78.76 | 83.58 | 78.35 | 83.12 | 654,022 | +5.27(+6.77%) |
Jan 05, 2023 | 78.51 | 80.80 | 77.57 | 77.85 | 426,175 | -1.41(-1.78%) |
Jan 04, 2023 | 80.22 | 82.81 | 78.39 | 79.26 | 476,570 | -0.23(-0.29%) |
Jan 03, 2023 | 84.17 | 84.17 | 78.89 | 79.49 | 516,213 | -2.74(-3.33%) |
Dec 30, 2022 | 79.02 | 82.32 | 78.00 | 82.23 | 549,849 | +1.22(+1.51%) |
Dec 29, 2022 | 78.47 | 81.44 | 77.63 | 81.01 | 632,705 | +4.20(+5.47%) |
Dec 28, 2022 | 78.17 | 79.57 | 76.19 | 76.81 | 515,321 | -2.24(-2.83%) |
Dec 27, 2022 | 80.60 | 81.47 | 78.85 | 79.05 | 221,703 | -2.16(-2.66%) |
Dec 23, 2022 | 81.56 | 81.66 | 79.50 | 81.21 | 394,347 | -1.39(-1.68%) |
Dec 22, 2022 | 80.39 | 82.88 | 79.53 | 82.60 | 450,233 | +0.07(+0.08%) |
Dec 21, 2022 | 82.50 | 84.30 | 81.72 | 82.53 | 667,597 | +0.58(+0.71%) |
Dec 20, 2022 | 78.98 | 82.43 | 78.47 | 81.95 | 588,181 | +2.30(+2.89%) |
Dec 19, 2022 | 82.73 | 83.40 | 78.87 | 79.65 | 518,543 | -2.95(-3.57%) |
Dec 16, 2022 | 84.03 | 84.98 | 81.82 | 82.60 | 1,061,364 | -3.08(-3.59%) |
Dec 15, 2022 | 87.22 | 87.50 | 84.92 | 85.68 | 542,445 | -3.67(-4.11%) |
Dec 14, 2022 | 86.56 | 91.25 | 85.29 | 89.35 | 944,623 | +2.74(+3.16%) |
Dec 13, 2022 | 85.72 | 88.87 | 84.72 | 86.61 | 1,373,866 | +6.65(+8.32%) |
Dec 12, 2022 | 78.21 | 80.06 | 76.59 | 79.96 | 637,436 | +1.89(+2.42%) |
Dec 09, 2022 | 78.80 | 79.52 | 77.44 | 78.07 | 537,803 | -1.29(-1.63%) |
Dec 08, 2022 | 77.00 | 80.26 | 76.01 | 79.36 | 580,232 | +3.08(+4.04%) |
Dec 07, 2022 | 73.13 | 76.50 | 72.95 | 76.28 | 515,467 | +2.23(+3.01%) |
Dec 06, 2022 | 75.09 | 75.09 | 72.74 | 74.05 | 466,639 | -1.04(-1.39%) |
Dec 05, 2022 | 75.68 | 78.47 | 73.57 | 75.09 | 1,203,715 | -1.29(-1.69%) |
Dec 02, 2022 | 69.50 | 77.23 | 67.53 | 76.38 | 1,510,448 | +2.45(+3.31%) |
Dec 01, 2022 | 75.59 | 75.76 | 71.91 | 73.93 | 1,140,806 | -0.27(-0.36%) |
Nov 30, 2022 | 69.28 | 74.29 | 68.36 | 74.20 | 749,062 | +5.08(+7.35%) |
Nov 29, 2022 | 71.16 | 71.31 | 68.72 | 69.12 | 439,769 | -1.61(-2.28%) |
Nov 28, 2022 | 71.08 | 71.46 | 70.05 | 70.73 | 413,288 | -1.63(-2.25%) |
Nov 25, 2022 | 71.39 | 73.06 | 71.24 | 72.36 | 158,458 | +0.19(+0.26%) |
Nov 23, 2022 | 72.41 | 74.28 | 71.50 | 72.17 | 412,925 | -0.14(-0.19%) |
Nov 22, 2022 | 72.32 | 72.66 | 70.08 | 72.31 | 539,142 | +0.53(+0.74%) |
Nov 21, 2022 | 74.88 | 75.01 | 71.23 | 71.78 | 1,067,634 | -4.57(-5.99%) |
Nov 18, 2022 | 70.24 | 76.60 | 70.10 | 76.35 | 1,792,538 | +9.51(+14.23%) |
Nov 17, 2022 | 63.03 | 67.31 | 63.03 | 66.84 | 548,141 | +1.80(+2.77%) |
Nov 16, 2022 | 66.28 | 66.28 | 64.35 | 65.04 | 481,666 | -2.98(-4.38%) |
Nov 15, 2022 | 66.61 | 68.81 | 65.87 | 68.02 | 576,848 | +4.48(+7.05%) |
Nov 14, 2022 | 63.19 | 64.00 | 62.17 | 63.54 | 405,602 | -0.40(-0.63%) |
Nov 11, 2022 | 61.12 | 64.77 | 60.69 | 63.94 | 474,450 | +2.94(+4.82%) |
Nov 10, 2022 | 57.62 | 61.08 | 57.24 | 61.00 | 608,304 | +7.50(+14.02%) |
Nov 09, 2022 | 54.54 | 54.81 | 53.23 | 53.50 | 496,103 | -2.43(-4.34%) |
Nov 08, 2022 | 56.30 | 57.22 | 54.55 | 55.93 | 487,646 | +1.01(+1.84%) |
Nov 07, 2022 | 54.98 | 55.41 | 53.90 | 54.92 | 398,781 | +0.50(+0.92%) |
Nov 04, 2022 | 54.41 | 54.60 | 52.27 | 54.42 | 500,626 | +2.20(+4.21%) |
Nov 03, 2022 | 52.85 | 54.07 | 51.29 | 52.22 | 456,144 | -1.96(-3.62%) |
Nov 02, 2022 | 56.00 | 54.18 | 54.18 | 431,281 | -1.31(-2.36%) | |
Nov 01, 2022 | 56.37 | 57.11 | 54.80 | 55.49 | 410,604 | +0.76(+1.39%) |
Oct 31, 2022 | 56.21 | 56.21 | 54.27 | 54.73 | 389,700 | -2.15(-3.78%) |
Oct 28, 2022 | 55.40 | 57.77 | 54.79 | 56.88 | 510,037 | +2.36(+4.33%) |
Oct 27, 2022 | 56.82 | 57.47 | 54.37 | 54.52 | 394,967 | -1.71(-3.04%) |
Oct 26, 2022 | 54.64 | 57.91 | 53.98 | 56.23 | 533,353 | +0.87(+1.57%) |
Oct 25, 2022 | 53.51 | 55.42 | 53.51 | 55.36 | 351,130 | +2.24(+4.22%) |
Oct 24, 2022 | 54.14 | 54.28 | 51.58 | 53.12 | 347,020 | -0.94(-1.74%) |
Oct 21, 2022 | 52.33 | 54.50 | 51.34 | 54.06 | 543,655 | +1.81(+3.46%) |
Oct 20, 2022 | 51.37 | 53.83 | 51.21 | 52.25 | 405,856 | +1.33(+2.61%) |
Oct 19, 2022 | 50.66 | 51.38 | 49.74 | 50.92 | 441,906 | -0.53(-1.03%) |
Oct 18, 2022 | 53.28 | 54.21 | 50.66 | 51.45 | 574,490 | +0.16(+0.31%) |
Oct 17, 2022 | 51.07 | 52.00 | 50.85 | 51.29 | 519,018 | +1.88(+3.80%) |
Oct 14, 2022 | 54.07 | 54.07 | 49.28 | 49.41 | 431,705 | -4.09(-7.64%) |
Oct 13, 2022 | 50.43 | 54.71 | 49.02 | 53.50 | 463,729 | +0.84(+1.60%) |
Oct 12, 2022 | 55.04 | 55.04 | 51.64 | 52.66 | 398,160 | -1.02(-1.90%) |
Oct 11, 2022 | 55.00 | 55.56 | 52.93 | 53.68 | 405,613 | -2.61(-4.64%) |
Oct 10, 2022 | 58.79 | 59.31 | 54.73 | 56.29 | 544,306 | -2.51(-4.27%) |
Oct 07, 2022 | 60.47 | 61.39 | 57.59 | 58.80 | 585,248 | -3.86(-6.16%) |
Oct 06, 2022 | 61.96 | 63.85 | 61.92 | 62.66 | 723,364 | -0.01(-0.02%) |
Oct 05, 2022 | 60.92 | 63.29 | 59.60 | 62.67 | 303,951 | +0.42(+0.67%) |
Oct 04, 2022 | 60.58 | 62.67 | 60.57 | 62.25 | 543,438 | +3.64(+6.21%) |
Oct 03, 2022 | 57.61 | 59.25 | 56.95 | 58.61 | 416,464 | +2.43(+4.33%) |
Sep 30, 2022 | 56.59 | 58.66 | 56.05 | 56.18 | 373,343 | -1.39(-2.41%) |
Sep 29, 2022 | 58.02 | 58.46 | 56.66 | 57.57 | 413,535 | -2.34(-3.91%) |
Sep 28, 2022 | 57.45 | 60.45 | 57.26 | 59.91 | 334,740 | +1.81(+3.12%) |
Sep 27, 2022 | 59.03 | 59.54 | 57.31 | 58.10 | 323,665 | +0.79(+1.38%) |
Sep 26, 2022 | 58.47 | 59.83 | 57.27 | 57.31 | 486,022 | -1.16(-1.98%) |
Sep 23, 2022 | 59.27 | 60.38 | 56.65 | 58.47 | 706,584 | -2.17(-3.58%) |
Sep 22, 2022 | 63.26 | 63.64 | 59.78 | 60.64 | 773,426 | -3.33(-5.21%) |
Sep 21, 2022 | 63.45 | 67.00 | 62.82 | 63.97 | 472,313 | +1.05(+1.67%) |
Sep 20, 2022 | 64.02 | 64.79 | 62.66 | 62.92 | 268,759 | -2.15(-3.30%) |
Sep 19, 2022 | 64.24 | 65.15 | 63.52 | 65.07 | 349,589 | +0.14(+0.22%) |
Sep 16, 2022 | 63.35 | 65.20 | 62.42 | 64.93 | 952,325 | -0.32(-0.49%) |
Sep 15, 2022 | 64.10 | 66.22 | 63.54 | 65.25 | 440,038 | +0.10(+0.15%) |
Sep 14, 2022 | 66.10 | 66.34 | 64.06 | 65.15 | 695,308 | -0.65(-0.99%) |
Sep 13, 2022 | 65.83 | 67.43 | 65.10 | 65.80 | 597,931 | -3.68(-5.30%) |
Sep 12, 2022 | 71.30 | 71.98 | 68.67 | 69.48 | 1,050,306 | -1.65(-2.32%) |
Sep 09, 2022 | 69.79 | 71.88 | 69.42 | 71.13 | 700,858 | +2.70(+3.95%) |
Sep 08, 2022 | 63.00 | 68.48 | 62.10 | 68.43 | 818,631 | +4.42(+6.91%) |
Sep 07, 2022 | 62.15 | 64.46 | 60.89 | 64.01 | 841,956 | +2.20(+3.56%) |
Sep 06, 2022 | 63.30 | 63.30 | 61.08 | 61.81 | 772,412 | -1.05(-1.67%) |
Sep 02, 2022 | 65.40 | 66.02 | 62.26 | 62.86 | 898,521 | -1.30(-2.03%) |
Sep 01, 2022 | 65.86 | 65.89 | 60.50 | 64.16 | 2,359,533 | -3.72(-5.48%) |
Aug 31, 2022 | 76.63 | 77.57 | 67.32 | 67.88 | 4,562,815 | -16.62(-19.67%) |
Aug 30, 2022 | 86.05 | 86.96 | 82.70 | 84.50 | 1,016,906 | -0.07(-0.08%) |
Aug 29, 2022 | 83.18 | 85.38 | 81.97 | 84.57 | 844,036 | +0.25(+0.30%) |
Aug 26, 2022 | 87.33 | 88.39 | 83.92 | 84.32 | 690,931 | -3.42(-3.90%) |
Aug 25, 2022 | 83.75 | 87.76 | 83.75 | 87.74 | 334,201 | +3.99(+4.76%) |
Aug 24, 2022 | 81.67 | 84.38 | 81.17 | 83.75 | 346,845 | +2.08(+2.55%) |
Aug 23, 2022 | 81.60 | 83.73 | 81.03 | 81.67 | 329,458 | +0.38(+0.47%) |
Aug 22, 2022 | 83.69 | 84.26 | 80.78 | 81.29 | 363,641 | -4.96(-5.75%) |
Aug 19, 2022 | 89.13 | 89.45 | 86.00 | 86.25 | 449,562 | -4.80(-5.27%) |
Aug 18, 2022 | 88.44 | 92.19 | 87.77 | 91.05 | 448,401 | +3.38(+3.86%) |
Aug 17, 2022 | 89.07 | 89.08 | 85.86 | 87.67 | 433,692 | -3.19(-3.51%) |
Aug 16, 2022 | 92.12 | 92.29 | 89.61 | 90.86 | 216,377 | -1.49(-1.61%) |
Aug 15, 2022 | 91.27 | 93.63 | 91.16 | 92.35 | 364,795 | +0.60(+0.65%) |
Aug 12, 2022 | 88.89 | 92.16 | 88.36 | 91.75 | 392,885 | +3.14(+3.54%) |
Aug 11, 2022 | 91.07 | 91.90 | 88.02 | 88.61 | 291,018 | -0.55(-0.62%) |
Aug 10, 2022 | 87.48 | 89.21 | 85.34 | 89.16 | 435,830 | +5.50(+6.57%) |
Aug 09, 2022 | 85.34 | 86.17 | 81.26 | 83.66 | 355,932 | -4.73(-5.35%) |
Aug 08, 2022 | 88.22 | 90.06 | 86.44 | 88.39 | 302,746 | -0.65(-0.73%) |
Aug 05, 2022 | 87.51 | 91.09 | 86.97 | 89.04 | 244,228 | -0.47(-0.53%) |
Aug 04, 2022 | 90.58 | 91.26 | 88.22 | 89.51 | 338,794 | -1.04(-1.15%) |
Aug 03, 2022 | 87.52 | 90.98 | 87.24 | 90.55 | 415,197 | +3.38(+3.88%) |
Aug 02, 2022 | 84.41 | 88.58 | 84.27 | 87.17 | 402,711 | +1.08(+1.25%) |
Aug 01, 2022 | 85.93 | 89.40 | 84.25 | 86.09 | 544,115 | -0.46(-0.53%) |
Jul 29, 2022 | 84.06 | 86.96 | 83.82 | 86.55 | 666,329 | +1.60(+1.88%) |
Jul 28, 2022 | 81.78 | 85.53 | 79.88 | 84.95 | 941,355 | +3.80(+4.68%) |
Jul 27, 2022 | 77.46 | 81.39 | 77.22 | 81.15 | 536,414 | +5.53(+7.31%) |
Jul 26, 2022 | 74.96 | 75.79 | 74.14 | 75.62 | 372,247 | +0.03(+0.04%) |
Jul 25, 2022 | 76.41 | 76.53 | 74.48 | 75.59 | 363,394 | -0.95(-1.24%) |
Jul 22, 2022 | 78.25 | 79.25 | 74.88 | 76.54 | 466,729 | -2.46(-3.11%) |
Jul 21, 2022 | 76.30 | 79.17 | 74.80 | 79.00 | 674,039 | +2.78(+3.65%) |
Jul 20, 2022 | 71.57 | 76.34 | 71.56 | 76.22 | 614,908 | +4.53(+6.32%) |
Jul 19, 2022 | 69.25 | 72.72 | 68.29 | 71.69 | 594,872 | +4.13(+6.11%) |
Jul 18, 2022 | 70.03 | 70.52 | 66.89 | 67.56 | 466,820 | -0.68(-1.00%) |
Jul 15, 2022 | 66.59 | 68.25 | 64.24 | 68.24 | 590,117 | +3.23(+4.97%) |
Jul 14, 2022 | 64.03 | 65.08 | 61.50 | 65.01 | 399,083 | +0.74(+1.15%) |
Jul 13, 2022 | 63.01 | 65.83 | 62.43 | 64.27 | 322,790 | -0.11(-0.17%) |
Jul 12, 2022 | 64.10 | 65.24 | 62.59 | 64.38 | 660,143 | -0.73(-1.12%) |
Jul 11, 2022 | 67.48 | 68.03 | 64.82 | 65.11 | 348,276 | -4.07(-5.88%) |
Jul 08, 2022 | 68.13 | 70.84 | 67.51 | 69.18 | 230,705 | -0.24(-0.35%) |
Jul 07, 2022 | 66.43 | 70.64 | 65.89 | 69.42 | 580,083 | +4.96(+7.69%) |
Jul 06, 2022 | 64.10 | 65.14 | 62.33 | 64.46 | 421,619 | +0.53(+0.83%) |
Jul 05, 2022 | 61.84 | 63.93 | 60.56 | 63.93 | 447,761 | +0.64(+1.01%) |
Jul 01, 2022 | 65.14 | 66.03 | 62.87 | 63.29 | 425,050 | -2.17(-3.32%) |
Jun 30, 2022 | 66.91 | 67.69 | 64.94 | 65.46 | 421,993 | -2.72(-3.99%) |
Jun 29, 2022 | 67.50 | 68.25 | 65.42 | 68.18 | 466,115 | -0.60(-0.87%) |
Jun 28, 2022 | 71.37 | 73.11 | 68.44 | 68.78 | 441,455 | -2.19(-3.09%) |
Jun 27, 2022 | 73.74 | 73.75 | 70.49 | 70.97 | 539,144 | -1.89(-2.59%) |
Jun 24, 2022 | 70.08 | 72.91 | 69.35 | 72.86 | 593,991 | +4.39(+6.41%) |
Jun 23, 2022 | 67.65 | 69.80 | 67.37 | 68.47 | 389,776 | -0.05(-0.07%) |
Jun 22, 2022 | 66.96 | 69.95 | 66.92 | 68.52 | 470,998 | +0.30(+0.44%) |
Jun 21, 2022 | 69.10 | 70.86 | 68.13 | 68.22 | 539,859 | +0.83(+1.23%) |
Jun 17, 2022 | 67.03 | 69.28 | 66.43 | 67.39 | 902,221 | +1.72(+2.62%) |
Jun 16, 2022 | 69.24 | 69.30 | 64.69 | 65.67 | 645,045 | -6.37(-8.84%) |
Jun 15, 2022 | 69.78 | 73.81 | 69.70 | 72.04 | 421,341 | +2.66(+3.83%) |
Jun 14, 2022 | 70.60 | 71.65 | 67.84 | 69.38 | 580,423 | -0.57(-0.81%) |
Jun 13, 2022 | 73.35 | 75.94 | 69.67 | 69.95 | 585,664 | -6.90(-8.98%) |
Jun 10, 2022 | 77.74 | 79.88 | 75.83 | 76.85 | 530,805 | -2.87(-3.60%) |
Jun 09, 2022 | 81.32 | 83.40 | 79.56 | 79.72 | 326,173 | -2.93(-3.55%) |
Jun 08, 2022 | 84.15 | 85.00 | 80.86 | 82.65 | 549,375 | -2.04(-2.41%) |
Jun 07, 2022 | 83.75 | 85.16 | 82.92 | 84.69 | 383,119 | -0.89(-1.04%) |
Jun 06, 2022 | 84.93 | 86.86 | 83.23 | 85.58 | 737,872 | +2.59(+3.12%) |
Jun 03, 2022 | 86.00 | 86.51 | 81.75 | 82.99 | 587,910 | -5.66(-6.38%) |
Jun 02, 2022 | 82.61 | 90.94 | 82.61 | 88.65 | 1,044,371 | +5.24(+6.28%) |
Jun 01, 2022 | 79.79 | 87.00 | 79.50 | 83.41 | 1,588,917 | -1.81(-2.12%) |
May 31, 2022 | 89.87 | 90.38 | 84.59 | 85.22 | 1,377,794 | -2.88(-3.27%) |
May 27, 2022 | 81.35 | 88.34 | 81.19 | 88.10 | 895,608 | +7.95(+9.92%) |
May 26, 2022 | 74.40 | 81.18 | 74.23 | 80.15 | 487,704 | +5.04(+6.71%) |
May 25, 2022 | 73.20 | 76.28 | 72.18 | 75.11 | 612,485 | +1.92(+2.62%) |
May 24, 2022 | 75.93 | 75.93 | 71.72 | 73.19 | 511,108 | -4.07(-5.27%) |
May 23, 2022 | 75.99 | 77.44 | 74.82 | 77.26 | 401,824 | +0.81(+1.06%) |
May 20, 2022 | 78.43 | 78.43 | 71.88 | 76.45 | 463,460 | +0.19(+0.25%) |
May 19, 2022 | 75.68 | 78.89 | 75.05 | 76.26 | 483,867 | +0.37(+0.49%) |
May 18, 2022 | 79.50 | 82.49 | 75.33 | 75.89 | 477,786 | -5.38(-6.62%) |
May 17, 2022 | 78.62 | 82.51 | 77.61 | 81.27 | 594,572 | +4.91(+6.43%) |
May 16, 2022 | 76.80 | 78.78 | 74.51 | 76.36 | 609,391 | -0.51(-0.66%) |
May 13, 2022 | 73.97 | 78.03 | 73.08 | 76.87 | 669,760 | +5.52(+7.74%) |
May 12, 2022 | 66.42 | 72.69 | 65.60 | 71.35 | 992,768 | +3.86(+5.72%) |
May 11, 2022 | 69.93 | 71.17 | 66.70 | 67.49 | 694,525 | -2.18(-3.13%) |
May 10, 2022 | 71.67 | 72.87 | 67.29 | 69.67 | 716,013 | +1.06(+1.54%) |
May 09, 2022 | 74.99 | 76.25 | 67.79 | 68.61 | 791,704 | -8.38(-10.88%) |
May 06, 2022 | 79.25 | 79.25 | 74.35 | 76.99 | 556,930 | -2.21(-2.79%) |
May 05, 2022 | 85.09 | 85.99 | 77.46 | 79.20 | 1,067,050 | -8.13(-9.31%) |
May 04, 2022 | 85.50 | 87.67 | 80.57 | 87.33 | 478,647 | +2.14(+2.51%) |
May 03, 2022 | 85.02 | 86.21 | 83.03 | 85.19 | 335,327 | +0.31(+0.37%) |
May 02, 2022 | 82.08 | 85.01 | 80.77 | 84.88 | 424,619 | +2.80(+3.41%) |
Apr 29, 2022 | 84.01 | 87.10 | 81.86 | 82.08 | 330,058 | -3.15(-3.70%) |
Apr 28, 2022 | 84.34 | 85.73 | 80.72 | 85.23 | 403,066 | +3.86(+4.74%) |
Apr 27, 2022 | 80.13 | 83.03 | 79.11 | 81.37 | 689,008 | +0.29(+0.36%) |
Apr 26, 2022 | 84.54 | 84.54 | 80.54 | 81.08 | 597,118 | -4.69(-5.47%) |
Apr 25, 2022 | 82.36 | 85.83 | 82.13 | 85.77 | 307,223 | +2.17(+2.60%) |
Apr 22, 2022 | 85.62 | 87.93 | 82.85 | 83.60 | 347,415 | -2.53(-2.94%) |
Apr 21, 2022 | 92.07 | 94.88 | 85.42 | 86.13 | 484,980 | -3.58(-3.99%) |
Apr 20, 2022 | 94.48 | 94.88 | 88.20 | 89.71 | 555,517 | -2.46(-2.67%) |
Apr 19, 2022 | 90.95 | 93.50 | 89.42 | 92.17 | 317,665 | +2.27(+2.53%) |
Apr 18, 2022 | 88.64 | 91.98 | 88.27 | 89.90 | 380,456 | -0.36(-0.40%) |
Apr 14, 2022 | 92.02 | 92.03 | 88.37 | 90.26 | 494,041 | -2.42(-2.61%) |
Apr 13, 2022 | 89.40 | 94.26 | 88.40 | 92.68 | 582,806 | +4.03(+4.55%) |
Apr 12, 2022 | 91.79 | 93.33 | 88.11 | 88.65 | 447,554 | +0.03(+0.03%) |
Apr 11, 2022 | 89.74 | 90.27 | 87.52 | 88.62 | 415,198 | -2.07(-2.28%) |
Apr 08, 2022 | 92.80 | 93.50 | 90.59 | 90.69 | 426,075 | -3.12(-3.33%) |
Apr 07, 2022 | 93.63 | 96.31 | 91.49 | 93.81 | 546,036 | -0.12(-0.13%) |
Apr 06, 2022 | 96.22 | 97.28 | 92.80 | 93.93 | 752,673 | -4.85(-4.91%) |
Apr 05, 2022 | 104.71 | 104.71 | 98.19 | 98.78 | 546,997 | -6.72(-6.37%) |
Apr 04, 2022 | 103.70 | 105.63 | 102.73 | 105.50 | 398,277 | +3.05(+2.98%) |
Apr 01, 2022 | 105.38 | 107.74 | 101.50 | 102.45 | 643,715 | -2.47(-2.35%) |
Mar 31, 2022 | 104.94 | 107.40 | 103.43 | 104.92 | 612,519 | -0.73(-0.69%) |
Mar 30, 2022 | 107.00 | 109.07 | 105.20 | 105.65 | 836,550 | -2.61(-2.41%) |
Mar 29, 2022 | 99.98 | 109.17 | 99.79 | 108.26 | 1,083,128 | +10.32(+10.54%) |
Mar 28, 2022 | 95.45 | 97.99 | 93.62 | 97.94 | 494,487 | +2.56(+2.68%) |
Mar 25, 2022 | 98.32 | 98.61 | 94.09 | 95.38 | 652,477 | -3.11(-3.16%) |
Mar 24, 2022 | 97.38 | 99.13 | 95.52 | 98.49 | 366,785 | +2.48(+2.58%) |
Mar 23, 2022 | 95.98 | 99.35 | 95.47 | 96.01 | 497,073 | -2.50(-2.54%) |
Mar 22, 2022 | 96.91 | 99.50 | 96.53 | 98.51 | 568,560 | +2.33(+2.42%) |
Mar 21, 2022 | 98.84 | 99.17 | 93.70 | 96.18 | 577,875 | -3.20(-3.22%) |
Mar 18, 2022 | 94.58 | 99.95 | 94.45 | 99.38 | 1,128,319 | +3.88(+4.06%) |
Mar 17, 2022 | 92.95 | 96.71 | 91.34 | 95.50 | 772,345 | +0.53(+0.56%) |
Mar 16, 2022 | 88.59 | 94.98 | 88.54 | 94.97 | 1,509,180 | +7.16(+8.15%) |
Mar 15, 2022 | 82.16 | 88.37 | 82.00 | 87.81 | 772,735 | +5.75(+7.01%) |
Mar 14, 2022 | 84.42 | 87.00 | 81.28 | 82.06 | 689,602 | -3.39(-3.97%) |
Mar 11, 2022 | 89.60 | 90.41 | 85.02 | 85.45 | 659,428 | -2.87(-3.25%) |
Mar 10, 2022 | 89.86 | 89.86 | 85.69 | 88.32 | 790,757 | -2.73(-3.00%) |
Mar 09, 2022 | 92.15 | 93.42 | 89.10 | 91.05 | 862,494 | +2.43(+2.74%) |
Mar 08, 2022 | 85.20 | 92.69 | 84.07 | 88.62 | 950,841 | +3.91(+4.62%) |
Mar 07, 2022 | 88.62 | 92.30 | 84.60 | 84.71 | 976,663 | -2.82(-3.22%) |
Mar 04, 2022 | 91.93 | 94.90 | 86.42 | 87.53 | 1,067,971 | -5.80(-6.21%) |
Mar 03, 2022 | 99.82 | 101.12 | 92.60 | 93.33 | 1,155,068 | -6.46(-6.47%) |
Mar 02, 2022 | 96.50 | 102.68 | 96.32 | 99.79 | 2,294,073 | +3.81(+3.97%) |