Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 85.93 | 87.31 | 85.93 | 86.28 | 935,898 | -0.15(-0.17%) |
Mar 30, 2023 | 85.50 | 86.93 | 85.48 | 86.43 | 1,134,859 | +0.20(+0.24%) |
Mar 29, 2023 | 86.58 | 86.72 | 85.29 | 86.22 | 1,759,512 | -2.25(-2.55%) |
Mar 28, 2023 | 87.80 | 88.97 | 87.26 | 88.48 | 1,307,159 | +2.28(+2.65%) |
Mar 27, 2023 | 85.54 | 86.34 | 85.28 | 86.19 | 869,422 | -1.02(-1.17%) |
Mar 24, 2023 | 86.87 | 88.25 | 86.67 | 87.22 | 713,199 | -0.68(-0.78%) |
Mar 23, 2023 | 86.73 | 88.67 | 86.32 | 87.90 | 1,600,714 | +4.81(+5.79%) |
Mar 22, 2023 | 83.93 | 84.56 | 82.83 | 83.09 | 844,880 | -0.89(-1.06%) |
Mar 21, 2023 | 83.49 | 84.13 | 82.98 | 83.98 | 699,971 | +0.20(+0.24%) |
Mar 20, 2023 | 82.55 | 84.47 | 82.41 | 83.78 | 1,012,378 | +0.00(+0.00%) |
Mar 17, 2023 | 84.78 | 85.33 | 83.08 | 83.78 | 1,223,648 | +0.37(+0.44%) |
Mar 16, 2023 | 80.85 | 83.45 | 80.85 | 83.41 | 991,378 | +1.62(+1.99%) |
Mar 15, 2023 | 81.70 | 82.77 | 80.49 | 81.78 | 1,252,020 | -1.44(-1.73%) |
Mar 14, 2023 | 80.92 | 83.25 | 80.80 | 83.23 | 827,811 | +1.50(+1.84%) |
Mar 13, 2023 | 80.53 | 82.85 | 80.53 | 81.73 | 929,373 | +0.92(+1.13%) |
Mar 10, 2023 | 79.39 | 81.55 | 79.39 | 80.81 | 1,051,972 | +1.39(+1.74%) |
Mar 09, 2023 | 79.37 | 81.19 | 79.21 | 79.42 | 1,692,877 | -1.61(-1.99%) |
Mar 08, 2023 | 80.09 | 81.52 | 80.08 | 81.03 | 978,771 | -0.46(-0.56%) |
Mar 07, 2023 | 83.20 | 83.24 | 80.94 | 81.49 | 2,012,863 | -2.59(-3.08%) |
Mar 06, 2023 | 83.87 | 84.88 | 83.21 | 84.08 | 1,040,754 | +0.54(+0.65%) |
Mar 03, 2023 | 83.76 | 85.46 | 83.42 | 83.53 | 1,420,850 | +0.30(+0.36%) |
Mar 02, 2023 | 80.86 | 84.19 | 80.54 | 83.23 | 2,913,998 | +3.96(+4.99%) |
Mar 01, 2023 | 80.86 | 81.05 | 79.03 | 79.28 | 3,846,654 | +3.77(+5.00%) |
Feb 28, 2023 | 75.03 | 76.10 | 74.73 | 75.50 | 1,569,824 | -1.30(-1.70%) |
Feb 27, 2023 | 77.41 | 77.75 | 75.95 | 76.81 | 1,532,000 | +0.33(+0.43%) |
Feb 24, 2023 | 76.82 | 78.51 | 75.53 | 76.47 | 2,880,839 | -4.13(-5.13%) |
Feb 23, 2023 | 85.58 | 87.33 | 77.95 | 80.61 | 3,681,665 | -3.07(-3.67%) |
Feb 22, 2023 | 82.96 | 84.05 | 82.56 | 83.68 | 1,630,150 | +0.82(+0.99%) |
Feb 21, 2023 | 82.43 | 83.92 | 81.59 | 82.86 | 1,935,379 | -0.61(-0.73%) |
Feb 17, 2023 | 83.92 | 84.51 | 82.97 | 83.48 | 736,672 | -1.92(-2.24%) |
Feb 16, 2023 | 84.99 | 86.45 | 84.79 | 85.39 | 1,836,740 | +1.40(+1.67%) |
Feb 15, 2023 | 83.20 | 84.20 | 82.47 | 83.99 | 1,207,530 | -0.38(-0.45%) |
Feb 14, 2023 | 84.98 | 84.98 | 83.60 | 84.37 | 1,047,920 | -1.07(-1.25%) |
Feb 13, 2023 | 85.93 | 86.63 | 85.37 | 85.44 | 1,183,475 | +1.13(+1.34%) |
Feb 10, 2023 | 85.35 | 86.12 | 84.24 | 84.31 | 930,748 | -2.43(-2.80%) |
Feb 09, 2023 | 88.20 | 89.27 | 86.45 | 86.74 | 1,628,360 | +0.82(+0.95%) |
Feb 08, 2023 | 87.64 | 87.85 | 85.34 | 85.93 | 2,453,531 | +0.04(+0.05%) |
Feb 07, 2023 | 87.34 | 87.63 | 84.92 | 85.89 | 1,947,614 | -0.04(-0.05%) |
Feb 06, 2023 | 85.01 | 86.53 | 84.88 | 85.93 | 2,013,548 | -1.50(-1.71%) |
Feb 03, 2023 | 88.75 | 89.03 | 87.38 | 87.42 | 1,073,691 | -0.81(-0.91%) |
Feb 02, 2023 | 88.39 | 89.16 | 87.23 | 88.23 | 1,360,944 | -1.01(-1.13%) |
Feb 01, 2023 | 88.77 | 89.90 | 87.48 | 89.24 | 1,179,221 | +3.07(+3.57%) |
Jan 31, 2023 | 87.10 | 87.33 | 85.97 | 86.17 | 1,297,170 | -0.94(-1.08%) |
Jan 30, 2023 | 87.15 | 88.20 | 86.62 | 87.11 | 1,403,277 | -2.01(-2.26%) |
Jan 27, 2023 | 89.31 | 89.60 | 88.46 | 89.13 | 839,126 | -0.62(-0.69%) |
Jan 26, 2023 | 90.13 | 90.62 | 88.57 | 89.75 | 1,101,543 | +1.94(+2.20%) |
Jan 25, 2023 | 87.28 | 87.96 | 86.40 | 87.81 | 898,184 | +0.34(+0.39%) |
Jan 24, 2023 | 87.39 | 88.74 | 87.17 | 87.47 | 971,151 | -0.32(-0.37%) |
Jan 23, 2023 | 87.09 | 89.11 | 87.04 | 87.79 | 937,732 | +1.16(+1.34%) |
Jan 20, 2023 | 87.41 | 87.81 | 85.72 | 86.64 | 1,397,095 | -0.16(-0.18%) |
Jan 19, 2023 | 86.16 | 87.99 | 86.16 | 86.79 | 883,097 | +0.73(+0.85%) |
Jan 18, 2023 | 88.81 | 89.43 | 86.04 | 86.06 | 1,555,178 | -0.54(-0.63%) |
Jan 17, 2023 | 84.70 | 87.37 | 84.60 | 86.61 | 4,068,838 | +0.68(+0.79%) |
Jan 13, 2023 | 83.85 | 87.00 | 83.63 | 85.93 | 2,421,112 | +3.00(+3.62%) |
Jan 12, 2023 | 81.76 | 83.11 | 81.27 | 82.92 | 1,167,717 | +1.14(+1.39%) |
Jan 11, 2023 | 79.20 | 82.50 | 79.08 | 81.78 | 3,105,255 | +1.46(+1.82%) |
Jan 10, 2023 | 78.87 | 80.80 | 78.70 | 80.33 | 1,963,967 | +3.00(+3.87%) |
Jan 09, 2023 | 80.71 | 80.92 | 77.25 | 77.33 | 2,543,241 | -1.94(-2.44%) |
Jan 06, 2023 | 79.02 | 80.71 | 78.88 | 79.27 | 2,227,526 | -0.53(-0.67%) |
Jan 05, 2023 | 78.36 | 80.50 | 78.02 | 79.80 | 1,156,846 | -0.50(-0.62%) |
Jan 04, 2023 | 78.28 | 80.66 | 77.25 | 80.30 | 2,153,491 | +5.95(+8.01%) |
Jan 03, 2023 | 74.11 | 75.81 | 73.30 | 74.34 | 2,443,092 | +3.71(+5.26%) |
Dec 30, 2022 | 70.59 | 71.91 | 70.10 | 70.63 | 1,142,387 | -0.51(-0.71%) |
Dec 29, 2022 | 69.83 | 71.44 | 69.43 | 71.14 | 1,370,592 | +1.44(+2.06%) |
Dec 28, 2022 | 71.68 | 72.29 | 69.38 | 69.70 | 1,872,247 | -1.43(-2.01%) |
Dec 27, 2022 | 70.19 | 71.93 | 69.99 | 71.13 | 1,507,814 | +1.99(+2.88%) |
Dec 23, 2022 | 70.15 | 70.75 | 68.65 | 69.13 | 1,141,481 | -1.06(-1.51%) |
Dec 22, 2022 | 70.98 | 72.03 | 69.63 | 70.19 | 1,077,693 | -0.10(-0.14%) |
Dec 21, 2022 | 68.02 | 70.62 | 67.79 | 70.29 | 1,601,362 | +2.51(+3.70%) |
Dec 20, 2022 | 66.27 | 67.87 | 66.09 | 67.78 | 1,785,488 | -1.23(-1.78%) |
Dec 19, 2022 | 69.35 | 69.76 | 68.41 | 69.01 | 1,351,654 | -0.33(-0.48%) |
Dec 16, 2022 | 69.34 | 70.07 | 68.33 | 69.34 | 9,811,081 | +0.00(+0.00%) |
Dec 15, 2022 | 71.53 | 72.85 | 69.08 | 69.34 | 2,293,331 | -1.63(-2.30%) |
Dec 14, 2022 | 69.18 | 71.57 | 68.89 | 70.97 | 2,278,338 | +2.91(+4.27%) |
Dec 13, 2022 | 69.65 | 70.81 | 67.58 | 68.06 | 1,746,357 | +0.62(+0.92%) |
Dec 12, 2022 | 68.16 | 68.50 | 66.05 | 67.44 | 1,603,493 | -0.80(-1.17%) |
Dec 09, 2022 | 69.25 | 70.10 | 68.11 | 68.24 | 1,204,394 | -1.01(-1.46%) |
Dec 08, 2022 | 69.60 | 70.93 | 68.88 | 69.25 | 1,914,297 | +2.73(+4.11%) |
Dec 07, 2022 | 64.56 | 67.60 | 64.49 | 66.52 | 1,859,236 | +0.18(+0.28%) |
Dec 06, 2022 | 67.09 | 67.47 | 65.43 | 66.33 | 2,044,438 | -0.79(-1.17%) |
Dec 05, 2022 | 69.34 | 70.41 | 66.49 | 67.12 | 2,528,444 | -1.83(-2.65%) |
Dec 02, 2022 | 65.72 | 69.82 | 65.57 | 68.95 | 2,162,287 | +2.58(+3.88%) |
Dec 01, 2022 | 67.01 | 67.47 | 65.49 | 66.37 | 1,823,824 | -2.37(-3.44%) |
Nov 30, 2022 | 68.24 | 69.57 | 66.81 | 68.74 | 3,494,195 | +2.26(+3.40%) |
Nov 29, 2022 | 67.31 | 68.94 | 66.14 | 66.48 | 2,531,613 | +1.76(+2.72%) |
Nov 28, 2022 | 63.05 | 66.38 | 63.05 | 64.72 | 1,646,846 | +1.29(+2.03%) |
Nov 25, 2022 | 63.32 | 64.61 | 63.31 | 63.43 | 1,029,270 | -0.97(-1.50%) |
Nov 23, 2022 | 64.76 | 65.74 | 63.99 | 64.40 | 1,244,717 | +1.09(+1.73%) |
Nov 22, 2022 | 61.91 | 63.59 | 61.13 | 63.31 | 1,201,591 | -0.75(-1.18%) |
Nov 21, 2022 | 63.85 | 64.82 | 62.75 | 64.06 | 1,542,204 | -1.12(-1.72%) |
Nov 18, 2022 | 66.69 | 66.71 | 64.11 | 65.18 | 2,623,975 | -3.44(-5.01%) |
Nov 17, 2022 | 70.26 | 72.47 | 67.13 | 68.62 | 4,668,594 | -0.32(-0.46%) |
Nov 16, 2022 | 72.26 | 72.45 | 68.40 | 68.94 | 3,707,867 | -0.26(-0.38%) |
Nov 15, 2022 | 67.35 | 70.26 | 67.02 | 69.20 | 3,228,268 | +6.15(+9.75%) |
Nov 14, 2022 | 63.79 | 64.65 | 62.34 | 63.06 | 1,377,317 | +0.46(+0.74%) |
Nov 11, 2022 | 62.43 | 63.33 | 61.77 | 62.59 | 1,609,124 | +2.41(+4.00%) |
Nov 10, 2022 | 60.02 | 61.18 | 59.77 | 60.18 | 1,975,077 | +2.95(+5.15%) |
Nov 09, 2022 | 58.73 | 59.14 | 57.02 | 57.24 | 1,736,340 | -2.81(-4.68%) |
Nov 08, 2022 | 58.99 | 60.92 | 57.63 | 60.05 | 1,396,609 | -0.48(-0.80%) |
Nov 07, 2022 | 61.65 | 62.49 | 59.67 | 60.53 | 1,648,490 | +0.11(+0.18%) |
Nov 04, 2022 | 61.40 | 62.10 | 59.37 | 60.43 | 3,641,645 | +3.26(+5.70%) |
Nov 03, 2022 | 55.42 | 58.13 | 55.38 | 57.17 | 1,556,582 | -0.14(-0.24%) |
Nov 02, 2022 | 57.71 | 58.93 | 57.01 | 57.30 | 2,834,505 | -0.27(-0.47%) |
Nov 01, 2022 | 57.36 | 58.15 | 56.08 | 57.58 | 3,016,772 | +3.82(+7.10%) |
Oct 31, 2022 | 53.17 | 54.69 | 52.89 | 53.76 | 1,929,758 | +0.20(+0.38%) |
Oct 28, 2022 | 52.31 | 53.68 | 52.06 | 53.55 | 2,520,447 | -1.27(-2.31%) |
Oct 27, 2022 | 55.37 | 56.65 | 54.30 | 54.82 | 1,954,447 | -2.03(-3.57%) |
Oct 26, 2022 | 55.43 | 57.94 | 55.31 | 56.85 | 4,212,610 | +1.45(+2.62%) |
Oct 25, 2022 | 56.04 | 57.46 | 55.17 | 55.40 | 2,964,324 | +1.01(+1.85%) |
Oct 24, 2022 | 53.74 | 55.32 | 51.31 | 54.40 | 6,110,888 | -5.94(-9.85%) |
Oct 21, 2022 | 58.68 | 60.65 | 58.45 | 60.34 | 3,921,829 | -2.18(-3.49%) |
Oct 20, 2022 | 62.22 | 65.01 | 60.92 | 62.52 | 3,605,294 | -2.27(-3.51%) |
Oct 19, 2022 | 66.46 | 67.16 | 64.61 | 64.80 | 1,329,893 | -3.52(-5.15%) |
Oct 18, 2022 | 70.25 | 70.72 | 67.50 | 68.31 | 1,274,380 | -0.47(-0.69%) |
Oct 17, 2022 | 67.31 | 70.26 | 67.31 | 68.79 | 1,523,114 | +2.48(+3.75%) |
Oct 14, 2022 | 68.35 | 68.84 | 65.55 | 66.30 | 1,484,601 | -2.48(-3.61%) |
Oct 13, 2022 | 66.01 | 69.44 | 65.51 | 68.79 | 1,228,347 | -0.70(-1.00%) |
Oct 12, 2022 | 69.87 | 71.12 | 69.13 | 69.48 | 1,204,267 | -0.96(-1.36%) |
Oct 11, 2022 | 71.20 | 71.52 | 69.18 | 70.44 | 1,710,046 | -2.20(-3.03%) |
Oct 10, 2022 | 74.68 | 74.80 | 72.48 | 72.64 | 1,145,569 | -2.76(-3.67%) |
Oct 07, 2022 | 76.01 | 76.55 | 74.79 | 75.41 | 893,017 | -1.72(-2.23%) |
Oct 06, 2022 | 77.43 | 78.77 | 77.03 | 77.13 | 1,172,257 | -0.30(-0.39%) |
Oct 05, 2022 | 77.47 | 79.04 | 76.63 | 77.43 | 815,030 | +0.18(+0.24%) |
Oct 04, 2022 | 75.49 | 78.43 | 75.09 | 77.24 | 1,314,722 | +3.34(+4.53%) |
Oct 03, 2022 | 72.61 | 74.49 | 72.52 | 73.90 | 1,118,229 | +0.83(+1.14%) |
Sep 30, 2022 | 72.79 | 74.19 | 72.63 | 73.07 | 1,260,829 | +0.41(+0.56%) |
Sep 29, 2022 | 72.85 | 73.50 | 71.92 | 72.66 | 1,658,118 | -2.77(-3.68%) |
Sep 28, 2022 | 73.75 | 75.84 | 73.56 | 75.44 | 1,380,959 | +0.08(+0.10%) |
Sep 27, 2022 | 75.88 | 77.36 | 74.89 | 75.36 | 959,105 | +0.09(+0.12%) |
Sep 26, 2022 | 75.35 | 76.46 | 75.19 | 75.27 | 1,211,084 | +0.32(+0.43%) |
Sep 23, 2022 | 75.24 | 75.46 | 73.71 | 74.95 | 1,467,176 | -1.35(-1.77%) |
Sep 22, 2022 | 77.21 | 78.41 | 76.31 | 76.31 | 1,081,777 | -0.78(-1.02%) |
Sep 21, 2022 | 78.26 | 79.12 | 76.54 | 77.09 | 1,656,364 | -4.08(-5.02%) |
Sep 20, 2022 | 80.67 | 82.19 | 80.45 | 81.17 | 1,060,425 | +1.14(+1.43%) |
Sep 19, 2022 | 78.66 | 80.08 | 78.16 | 80.03 | 971,263 | +0.09(+0.11%) |
Sep 16, 2022 | 81.05 | 81.29 | 79.40 | 79.94 | 2,290,743 | -1.44(-1.77%) |
Sep 15, 2022 | 82.11 | 82.72 | 81.15 | 81.38 | 1,353,545 | -1.18(-1.43%) |
Sep 14, 2022 | 83.72 | 84.28 | 81.85 | 82.56 | 1,983,587 | -1.90(-2.25%) |
Sep 13, 2022 | 84.30 | 85.86 | 83.90 | 84.46 | 1,823,333 | -0.07(-0.08%) |
Sep 12, 2022 | 84.58 | 85.09 | 83.65 | 84.53 | 1,244,375 | -0.03(-0.03%) |
Sep 09, 2022 | 83.99 | 85.66 | 83.67 | 84.56 | 934,223 | +1.92(+2.33%) |
Sep 08, 2022 | 81.52 | 82.75 | 80.32 | 82.64 | 1,649,525 | -1.66(-1.97%) |
Sep 07, 2022 | 83.02 | 84.53 | 82.85 | 84.30 | 1,162,238 | +0.42(+0.50%) |
Sep 06, 2022 | 85.24 | 86.23 | 83.79 | 83.88 | 982,904 | -1.67(-1.95%) |
Sep 02, 2022 | 86.56 | 86.94 | 85.30 | 85.56 | 1,238,901 | +0.38(+0.44%) |
Sep 01, 2022 | 85.48 | 86.50 | 84.51 | 85.18 | 1,629,221 | -0.37(-0.43%) |
Aug 31, 2022 | 87.49 | 88.72 | 85.36 | 85.55 | 1,815,907 | +1.86(+2.22%) |
Aug 30, 2022 | 84.07 | 85.00 | 82.85 | 83.69 | 1,331,091 | -0.58(-0.69%) |
Aug 29, 2022 | 85.61 | 86.82 | 84.11 | 84.27 | 1,086,727 | -2.42(-2.79%) |
Aug 26, 2022 | 92.22 | 92.60 | 86.45 | 86.68 | 2,143,874 | -2.04(-2.30%) |
Aug 25, 2022 | 87.46 | 89.44 | 86.45 | 88.72 | 1,754,905 | +3.84(+4.52%) |
Aug 24, 2022 | 82.93 | 86.51 | 82.83 | 84.88 | 872,811 | +0.62(+0.73%) |
Aug 23, 2022 | 83.35 | 84.69 | 82.60 | 84.27 | 1,446,382 | +1.76(+2.13%) |
Aug 22, 2022 | 82.62 | 84.22 | 82.33 | 82.51 | 2,271,430 | +0.98(+1.20%) |
Aug 19, 2022 | 82.22 | 82.60 | 81.08 | 81.52 | 1,600,100 | -1.36(-1.64%) |
Aug 18, 2022 | 91.26 | 91.43 | 81.82 | 82.88 | 3,428,610 | -5.27(-5.97%) |
Aug 17, 2022 | 88.68 | 89.49 | 87.87 | 88.15 | 1,468,411 | -1.54(-1.72%) |
Aug 16, 2022 | 87.59 | 90.02 | 87.59 | 89.69 | 1,593,790 | +0.72(+0.81%) |
Aug 15, 2022 | 87.14 | 89.29 | 86.86 | 88.97 | 1,049,319 | +0.53(+0.60%) |
Aug 12, 2022 | 85.90 | 88.58 | 85.90 | 88.44 | 1,165,678 | +0.35(+0.39%) |
Aug 11, 2022 | 88.02 | 89.77 | 87.42 | 88.09 | 983,071 | +1.64(+1.89%) |
Aug 10, 2022 | 84.60 | 86.60 | 84.60 | 86.45 | 1,183,498 | +0.42(+0.49%) |
Aug 09, 2022 | 85.66 | 86.75 | 85.23 | 86.03 | 987,632 | -0.08(-0.09%) |
Aug 08, 2022 | 85.64 | 87.17 | 85.21 | 86.11 | 1,253,714 | +0.46(+0.54%) |
Aug 05, 2022 | 84.13 | 85.86 | 84.03 | 85.64 | 1,308,146 | -0.02(-0.02%) |
Aug 04, 2022 | 86.16 | 86.89 | 84.32 | 85.66 | 1,776,622 | -1.45(-1.67%) |
Aug 03, 2022 | 87.20 | 87.90 | 85.39 | 87.12 | 2,268,142 | -0.09(-0.10%) |
Aug 02, 2022 | 84.70 | 88.45 | 83.67 | 87.20 | 2,162,529 | -0.90(-1.03%) |
Aug 01, 2022 | 86.97 | 88.18 | 85.07 | 88.11 | 1,885,885 | -1.39(-1.55%) |
Jul 29, 2022 | 88.64 | 90.54 | 87.90 | 89.49 | 2,188,784 | -3.02(-3.27%) |
Jul 28, 2022 | 92.13 | 94.11 | 90.96 | 92.52 | 1,682,189 | +0.01(+0.01%) |
Jul 27, 2022 | 91.96 | 93.27 | 91.30 | 92.51 | 1,381,948 | +1.71(+1.89%) |
Jul 26, 2022 | 93.35 | 94.96 | 90.06 | 90.79 | 1,819,826 | -2.39(-2.56%) |
Jul 25, 2022 | 91.69 | 94.06 | 91.10 | 93.18 | 2,028,531 | +1.69(+1.85%) |
Jul 22, 2022 | 93.14 | 94.63 | 90.76 | 91.49 | 1,726,337 | -4.75(-4.94%) |
Jul 21, 2022 | 95.03 | 98.10 | 94.95 | 96.24 | 2,927,764 | +5.58(+6.16%) |
Jul 20, 2022 | 88.31 | 90.83 | 86.96 | 90.66 | 3,334,295 | +3.87(+4.46%) |
Jul 19, 2022 | 86.03 | 88.25 | 85.28 | 86.79 | 1,788,703 | +2.32(+2.75%) |
Jul 18, 2022 | 85.30 | 86.32 | 84.28 | 84.47 | 1,660,873 | +1.28(+1.54%) |
Jul 15, 2022 | 83.24 | 83.65 | 80.09 | 83.19 | 1,450,619 | -1.45(-1.72%) |
Jul 14, 2022 | 85.02 | 85.85 | 83.71 | 84.64 | 1,257,364 | -1.40(-1.62%) |
Jul 13, 2022 | 83.24 | 87.04 | 83.24 | 86.04 | 1,701,890 | +2.79(+3.35%) |
Jul 12, 2022 | 83.36 | 84.57 | 83.05 | 83.25 | 1,197,820 | -0.21(-0.25%) |
Jul 11, 2022 | 84.41 | 84.98 | 82.80 | 83.46 | 1,898,255 | -4.10(-4.68%) |
Jul 08, 2022 | 84.79 | 88.02 | 84.08 | 87.56 | 1,822,568 | +2.28(+2.67%) |
Jul 07, 2022 | 85.65 | 86.11 | 83.77 | 85.28 | 2,472,535 | -0.61(-0.71%) |
Jul 06, 2022 | 87.60 | 87.66 | 83.76 | 85.89 | 2,244,462 | -2.97(-3.35%) |
Jul 05, 2022 | 88.66 | 89.31 | 86.55 | 88.86 | 1,858,536 | -1.11(-1.23%) |
Jul 01, 2022 | 89.32 | 91.98 | 89.04 | 89.97 | 1,408,003 | +0.11(+0.12%) |
Jun 30, 2022 | 88.45 | 89.95 | 86.92 | 89.86 | 2,011,965 | +0.81(+0.91%) |
Jun 29, 2022 | 88.81 | 90.08 | 88.44 | 89.05 | 2,095,910 | -1.16(-1.28%) |
Jun 28, 2022 | 92.56 | 93.11 | 89.19 | 90.21 | 2,156,331 | -2.08(-2.25%) |
Jun 27, 2022 | 93.36 | 93.99 | 91.39 | 92.29 | 2,399,632 | +2.19(+2.44%) |
Jun 24, 2022 | 89.35 | 90.20 | 88.48 | 90.09 | 2,105,933 | +2.64(+3.02%) |
Jun 23, 2022 | 88.27 | 89.35 | 86.56 | 87.45 | 1,901,838 | -0.77(-0.87%) |
Jun 22, 2022 | 86.02 | 89.87 | 85.67 | 88.22 | 2,061,126 | -0.34(-0.38%) |
Jun 21, 2022 | 87.85 | 89.83 | 86.94 | 88.56 | 3,344,439 | -1.12(-1.25%) |
Jun 17, 2022 | 93.34 | 93.56 | 89.33 | 89.68 | 5,390,318 | -1.54(-1.69%) |
Jun 16, 2022 | 94.14 | 94.52 | 90.19 | 91.22 | 3,147,555 | -7.73(-7.81%) |
Jun 15, 2022 | 99.07 | 99.66 | 96.25 | 98.95 | 2,841,246 | -2.26(-2.23%) |
Jun 14, 2022 | 99.47 | 103.07 | 98.61 | 101.21 | 2,311,055 | +3.67(+3.76%) |
Jun 13, 2022 | 99.60 | 100.06 | 96.10 | 97.54 | 2,481,101 | -4.15(-4.08%) |
Jun 10, 2022 | 103.95 | 104.69 | 101.66 | 101.69 | 3,709,246 | +1.82(+1.82%) |
Jun 09, 2022 | 100.69 | 101.94 | 99.80 | 99.87 | 2,193,336 | -2.96(-2.88%) |
Jun 08, 2022 | 102.99 | 103.17 | 100.41 | 102.83 | 2,448,288 | +3.21(+3.23%) |
Jun 07, 2022 | 99.45 | 99.72 | 97.30 | 99.62 | 1,936,728 | +0.05(+0.05%) |
Jun 06, 2022 | 101.99 | 102.90 | 98.44 | 99.57 | 1,652,415 | +1.32(+1.35%) |
Jun 03, 2022 | 98.91 | 98.92 | 97.25 | 98.25 | 1,051,798 | -1.89(-1.89%) |
Jun 02, 2022 | 97.39 | 101.11 | 96.85 | 100.14 | 2,136,863 | +3.45(+3.57%) |
Jun 01, 2022 | 99.25 | 99.57 | 94.51 | 96.68 | 2,449,817 | -2.85(-2.86%) |
May 31, 2022 | 102.38 | 102.81 | 99.00 | 99.53 | 3,013,915 | -0.26(-0.26%) |
May 27, 2022 | 98.94 | 99.88 | 97.32 | 99.79 | 2,524,878 | +2.41(+2.47%) |
May 26, 2022 | 94.99 | 98.20 | 94.77 | 97.38 | 3,189,744 | +3.84(+4.10%) |
May 25, 2022 | 93.89 | 95.41 | 91.48 | 93.54 | 2,511,353 | +2.00(+2.18%) |
May 24, 2022 | 95.18 | 95.36 | 89.98 | 91.55 | 2,356,114 | -1.56(-1.68%) |
May 23, 2022 | 93.07 | 93.24 | 90.21 | 93.11 | 2,062,106 | +0.18(+0.20%) |
May 20, 2022 | 94.02 | 95.58 | 91.07 | 92.93 | 2,235,462 | +1.44(+1.57%) |
May 19, 2022 | 91.33 | 93.07 | 90.93 | 91.49 | 2,637,600 | +1.70(+1.89%) |
May 18, 2022 | 90.82 | 92.23 | 89.30 | 89.79 | 2,067,776 | -0.98(-1.08%) |
May 17, 2022 | 92.97 | 93.92 | 89.36 | 90.77 | 1,775,724 | +1.30(+1.45%) |
May 16, 2022 | 89.47 | 91.13 | 88.61 | 89.48 | 1,350,754 | +0.76(+0.85%) |
May 13, 2022 | 86.93 | 89.28 | 86.93 | 88.72 | 2,114,269 | +4.32(+5.12%) |
May 12, 2022 | 82.29 | 85.82 | 81.04 | 84.40 | 2,233,549 | +0.12(+0.14%) |
May 11, 2022 | 85.16 | 87.72 | 83.82 | 84.28 | 2,352,826 | -0.15(-0.18%) |
May 10, 2022 | 84.75 | 86.15 | 82.54 | 84.44 | 2,515,828 | +3.34(+4.12%) |
May 09, 2022 | 82.93 | 83.73 | 80.79 | 81.10 | 2,523,790 | -3.73(-4.40%) |
May 06, 2022 | 86.50 | 87.24 | 84.62 | 84.83 | 1,686,997 | -2.67(-3.05%) |
May 05, 2022 | 88.75 | 89.71 | 85.60 | 87.50 | 2,353,482 | -5.56(-5.97%) |
May 04, 2022 | 90.64 | 93.38 | 89.72 | 93.05 | 2,136,243 | +0.99(+1.07%) |
May 03, 2022 | 91.73 | 93.05 | 90.37 | 92.07 | 1,572,836 | +1.59(+1.76%) |
May 02, 2022 | 90.20 | 93.32 | 89.52 | 90.47 | 2,342,093 | -1.00(-1.09%) |
Apr 29, 2022 | 92.11 | 95.30 | 91.33 | 91.47 | 2,860,349 | +3.88(+4.43%) |
Apr 28, 2022 | 86.99 | 88.13 | 85.72 | 87.60 | 1,690,703 | +2.14(+2.50%) |
Apr 27, 2022 | 85.03 | 88.45 | 85.03 | 85.46 | 1,797,843 | +1.52(+1.81%) |
Apr 26, 2022 | 84.51 | 85.83 | 83.73 | 83.94 | 1,715,583 | -0.85(-1.01%) |
Apr 25, 2022 | 81.46 | 85.34 | 81.34 | 84.79 | 2,457,342 | +2.41(+2.92%) |
Apr 22, 2022 | 83.30 | 87.56 | 81.91 | 82.38 | 3,333,607 | +0.15(+0.19%) |
Apr 21, 2022 | 84.50 | 85.82 | 82.07 | 82.23 | 1,572,991 | -3.14(-3.68%) |
Apr 20, 2022 | 88.58 | 88.78 | 84.55 | 85.37 | 1,733,731 | -4.49(-5.00%) |
Apr 19, 2022 | 87.19 | 89.94 | 86.41 | 89.86 | 1,257,964 | +0.16(+0.18%) |
Apr 18, 2022 | 89.34 | 90.22 | 87.43 | 89.70 | 1,088,704 | -1.52(-1.66%) |
Apr 14, 2022 | 91.33 | 91.58 | 89.84 | 91.21 | 1,369,722 | -0.60(-0.66%) |
Apr 13, 2022 | 89.75 | 93.48 | 88.69 | 91.82 | 1,601,821 | +3.31(+3.74%) |
Apr 12, 2022 | 92.53 | 92.75 | 88.25 | 88.51 | 1,385,886 | -2.66(-2.92%) |
Apr 11, 2022 | 97.08 | 97.08 | 90.96 | 91.16 | 4,286,812 | +1.89(+2.12%) |
Apr 08, 2022 | 88.93 | 91.24 | 88.54 | 89.27 | 1,194,547 | +0.07(+0.08%) |
Apr 07, 2022 | 89.96 | 91.03 | 88.94 | 89.21 | 1,666,938 | -1.78(-1.96%) |
Apr 06, 2022 | 91.45 | 91.99 | 89.10 | 90.99 | 1,565,918 | -1.28(-1.38%) |
Apr 05, 2022 | 92.81 | 93.35 | 91.36 | 92.27 | 1,319,902 | -1.83(-1.95%) |
Apr 04, 2022 | 95.42 | 95.50 | 92.67 | 94.10 | 2,319,996 | +2.17(+2.36%) |