Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 61.53 | 62.82 | 61.03 | 62.82 | 3,076,705 | +1.58(+2.57%) |
Jan 30, 2023 | 62.55 | 62.55 | 61.14 | 61.24 | 3,518,987 | -1.55(-2.46%) |
Jan 27, 2023 | 62.56 | 62.80 | 61.72 | 62.79 | 2,825,112 | +0.22(+0.35%) |
Jan 26, 2023 | 62.90 | 62.97 | 61.97 | 62.57 | 1,728,181 | -0.31(-0.49%) |
Jan 25, 2023 | 62.04 | 63.00 | 61.86 | 62.87 | 2,232,927 | +0.54(+0.87%) |
Jan 24, 2023 | 63.06 | 70.77 | 62.16 | 62.33 | 2,149,177 | -0.87(-1.38%) |
Jan 23, 2023 | 62.06 | 63.38 | 61.84 | 63.20 | 2,688,690 | +1.39(+2.24%) |
Jan 20, 2023 | 60.84 | 61.84 | 60.38 | 61.81 | 2,725,242 | +1.16(+1.91%) |
Jan 19, 2023 | 60.80 | 60.98 | 60.20 | 60.66 | 2,236,117 | -0.36(-0.60%) |
Jan 18, 2023 | 62.37 | 62.81 | 60.97 | 61.02 | 2,315,937 | -1.42(-2.28%) |
Jan 17, 2023 | 62.08 | 62.84 | 62.08 | 62.44 | 2,700,805 | +0.36(+0.58%) |
Jan 13, 2023 | 61.60 | 62.12 | 61.52 | 62.08 | 2,231,807 | +0.14(+0.23%) |
Jan 12, 2023 | 63.09 | 63.30 | 61.90 | 61.94 | 2,067,672 | -0.94(-1.49%) |
Jan 11, 2023 | 62.92 | 63.07 | 61.96 | 62.87 | 2,242,081 | +0.22(+0.35%) |
Jan 10, 2023 | 63.06 | 63.06 | 62.22 | 62.65 | 2,125,562 | -0.12(-0.20%) |
Jan 09, 2023 | 63.20 | 63.81 | 62.78 | 62.78 | 2,254,387 | -0.34(-0.54%) |
Jan 06, 2023 | 61.95 | 63.38 | 61.80 | 63.12 | 2,499,272 | +1.63(+2.66%) |
Jan 05, 2023 | 61.56 | 61.78 | 61.00 | 61.49 | 3,001,948 | -0.14(-0.23%) |
Jan 04, 2023 | 61.15 | 61.95 | 61.04 | 61.63 | 3,538,121 | +0.87(+1.43%) |
Jan 03, 2023 | 60.14 | 61.00 | 59.73 | 60.76 | 3,605,552 | +1.29(+2.17%) |
Dec 30, 2022 | 58.93 | 59.47 | 58.71 | 59.47 | 2,285,298 | +0.44(+0.74%) |
Dec 29, 2022 | 58.52 | 59.30 | 58.45 | 59.03 | 1,818,102 | +0.57(+0.98%) |
Dec 28, 2022 | 58.93 | 59.22 | 58.36 | 58.46 | 1,415,271 | -0.48(-0.81%) |
Dec 27, 2022 | 58.62 | 59.09 | 58.18 | 58.94 | 1,787,713 | +0.32(+0.55%) |
Dec 23, 2022 | 58.24 | 58.66 | 58.05 | 58.61 | 1,364,002 | +0.45(+0.77%) |
Dec 22, 2022 | 57.64 | 58.18 | 56.73 | 58.16 | 2,504,569 | +0.11(+0.20%) |
Dec 21, 2022 | 58.88 | 59.14 | 57.94 | 58.05 | 3,219,085 | -0.59(-1.01%) |
Dec 20, 2022 | 57.90 | 58.91 | 57.90 | 58.64 | 3,043,181 | +0.54(+0.94%) |
Dec 19, 2022 | 59.02 | 59.30 | 57.81 | 58.10 | 4,200,501 | -0.98(-1.67%) |
Dec 16, 2022 | 59.17 | 59.67 | 58.33 | 59.08 | 5,475,886 | -0.70(-1.17%) |
Dec 15, 2022 | 61.02 | 61.25 | 59.65 | 59.78 | 3,700,830 | -1.70(-2.77%) |
Dec 14, 2022 | 61.74 | 62.20 | 61.04 | 61.48 | 3,122,286 | -0.22(-0.36%) |
Dec 13, 2022 | 62.24 | 63.13 | 61.47 | 61.70 | 2,740,137 | +0.05(+0.08%) |
Dec 12, 2022 | 60.84 | 61.72 | 60.28 | 61.65 | 2,748,000 | +0.75(+1.22%) |
Dec 09, 2022 | 60.62 | 61.54 | 60.48 | 60.91 | 2,419,535 | -0.11(-0.17%) |
Dec 08, 2022 | 60.71 | 61.41 | 60.67 | 61.01 | 3,337,581 | +0.11(+0.19%) |
Dec 07, 2022 | 61.15 | 61.90 | 60.87 | 60.90 | 3,639,056 | -0.39(-0.64%) |
Dec 06, 2022 | 61.56 | 61.88 | 60.92 | 61.29 | 4,282,454 | -0.59(-0.96%) |
Dec 05, 2022 | 62.50 | 62.66 | 61.44 | 61.88 | 2,579,502 | -1.19(-1.89%) |
Dec 02, 2022 | 62.20 | 63.18 | 62.01 | 63.07 | 3,031,893 | +0.52(+0.82%) |
Dec 01, 2022 | 63.64 | 63.64 | 62.04 | 62.56 | 2,727,196 | -0.76(-1.21%) |
Nov 30, 2022 | 63.02 | 63.36 | 61.70 | 63.32 | 3,768,231 | +0.30(+0.47%) |
Nov 29, 2022 | 62.17 | 63.19 | 61.72 | 63.03 | 4,233,815 | +0.87(+1.40%) |
Nov 28, 2022 | 62.48 | 63.26 | 61.45 | 62.15 | 4,740,807 | -1.71(-2.67%) |
Nov 25, 2022 | 63.80 | 64.37 | 63.76 | 63.86 | 2,118,822 | +0.18(+0.28%) |
Nov 23, 2022 | 63.66 | 63.87 | 63.28 | 63.68 | 2,352,075 | -0.17(-0.27%) |
Nov 22, 2022 | 63.67 | 64.37 | 63.34 | 63.85 | 5,534,452 | +0.54(+0.85%) |
Nov 21, 2022 | 62.25 | 63.35 | 61.69 | 63.31 | 4,315,679 | +1.17(+1.88%) |
Nov 18, 2022 | 62.60 | 62.74 | 61.02 | 62.14 | 3,825,425 | +0.12(+0.20%) |
Nov 17, 2022 | 60.86 | 62.11 | 60.86 | 62.02 | 3,360,451 | +0.82(+1.33%) |
Nov 16, 2022 | 61.16 | 62.01 | 60.79 | 61.21 | 4,077,775 | +0.18(+0.30%) |
Nov 15, 2022 | 62.31 | 62.56 | 60.66 | 61.03 | 4,029,546 | -0.46(-0.76%) |
Nov 14, 2022 | 64.11 | 65.21 | 61.39 | 61.49 | 5,833,043 | -2.45(-3.83%) |
Nov 11, 2022 | 63.13 | 64.04 | 62.20 | 63.94 | 5,054,822 | +0.90(+1.43%) |
Nov 10, 2022 | 62.23 | 63.43 | 61.93 | 63.04 | 4,301,806 | +2.23(+3.67%) |
Nov 09, 2022 | 62.14 | 62.70 | 60.34 | 60.81 | 5,439,386 | -3.43(-5.34%) |
Nov 08, 2022 | 63.84 | 65.13 | 63.61 | 64.24 | 2,217,625 | +0.45(+0.70%) |
Nov 07, 2022 | 64.00 | 64.51 | 62.63 | 63.79 | 4,565,809 | -0.04(-0.06%) |
Nov 04, 2022 | 63.90 | 64.51 | 62.96 | 63.83 | 2,362,476 | +0.70(+1.11%) |
Nov 03, 2022 | 63.47 | 63.60 | 62.81 | 63.13 | 1,986,782 | -0.83(-1.30%) |
Nov 02, 2022 | 64.25 | 63.92 | 63.97 | 1,779,771 | -0.53(-0.82%) | |
Nov 01, 2022 | 65.30 | 65.51 | 64.33 | 64.50 | 1,670,995 | -0.33(-0.51%) |
Oct 31, 2022 | 65.09 | 65.47 | 64.58 | 64.83 | 2,427,040 | -0.28(-0.42%) |
Oct 28, 2022 | 64.16 | 65.32 | 64.03 | 65.10 | 1,779,267 | +1.19(+1.85%) |
Oct 27, 2022 | 64.58 | 65.05 | 63.72 | 63.92 | 2,245,020 | -0.41(-0.63%) |
Oct 26, 2022 | 63.93 | 64.90 | 63.88 | 64.33 | 2,077,242 | +0.75(+1.18%) |
Oct 25, 2022 | 61.77 | 63.90 | 61.70 | 63.58 | 4,057,028 | +1.81(+2.93%) |
Oct 24, 2022 | 62.13 | 62.77 | 61.45 | 61.77 | 4,157,051 | +0.00(+0.00%) |
Oct 21, 2022 | 61.14 | 61.93 | 60.85 | 61.77 | 2,433,961 | +0.49(+0.80%) |
Oct 20, 2022 | 61.88 | 62.61 | 61.15 | 61.27 | 2,016,711 | -0.40(-0.65%) |
Oct 19, 2022 | 62.46 | 62.79 | 61.31 | 61.67 | 2,333,109 | -0.65(-1.04%) |
Oct 18, 2022 | 63.22 | 63.35 | 61.93 | 62.32 | 2,178,710 | -0.10(-0.17%) |
Oct 17, 2022 | 62.47 | 63.03 | 62.16 | 62.42 | 2,763,145 | +0.92(+1.50%) |
Oct 14, 2022 | 62.47 | 63.29 | 61.21 | 61.50 | 2,474,206 | -0.58(-0.93%) |
Oct 13, 2022 | 59.99 | 62.48 | 59.70 | 62.08 | 2,932,455 | +1.58(+2.62%) |
Oct 12, 2022 | 60.90 | 61.20 | 60.40 | 60.49 | 2,317,068 | -0.16(-0.27%) |
Oct 11, 2022 | 60.73 | 61.59 | 60.16 | 60.66 | 2,641,442 | -0.14(-0.23%) |
Oct 10, 2022 | 60.90 | 61.51 | 60.57 | 60.80 | 2,147,124 | +0.20(+0.33%) |
Oct 07, 2022 | 61.79 | 61.85 | 60.17 | 60.60 | 2,916,694 | -1.55(-2.49%) |
Oct 06, 2022 | 62.67 | 62.86 | 61.76 | 62.14 | 2,959,450 | -1.06(-1.68%) |
Oct 05, 2022 | 63.68 | 63.83 | 62.50 | 63.21 | 2,789,033 | -0.78(-1.22%) |
Oct 04, 2022 | 63.62 | 64.76 | 63.55 | 63.98 | 3,911,800 | +0.70(+1.11%) |
Oct 03, 2022 | 62.96 | 63.31 | 62.14 | 63.28 | 3,636,196 | +0.75(+1.20%) |
Sep 30, 2022 | 63.39 | 63.84 | 62.46 | 62.53 | 2,630,460 | -0.87(-1.38%) |
Sep 29, 2022 | 64.49 | 64.55 | 62.81 | 63.41 | 2,642,214 | -1.65(-2.54%) |
Sep 28, 2022 | 65.10 | 65.35 | 64.16 | 65.06 | 2,986,882 | +0.03(+0.04%) |
Sep 27, 2022 | 65.82 | 66.46 | 64.46 | 65.03 | 2,115,120 | -0.37(-0.57%) |
Sep 26, 2022 | 66.21 | 66.27 | 65.06 | 65.40 | 1,638,987 | -0.94(-1.42%) |
Sep 23, 2022 | 66.63 | 66.92 | 65.44 | 66.34 | 1,990,955 | -1.01(-1.51%) |
Sep 22, 2022 | 67.92 | 67.98 | 67.12 | 67.35 | 1,694,444 | -0.29(-0.43%) |
Sep 21, 2022 | 68.64 | 69.08 | 67.63 | 67.65 | 1,553,628 | -0.48(-0.71%) |
Sep 20, 2022 | 68.29 | 68.49 | 67.54 | 68.13 | 1,599,767 | -0.58(-0.84%) |
Sep 19, 2022 | 68.15 | 68.78 | 68.04 | 68.71 | 1,369,727 | +0.41(+0.60%) |
Sep 16, 2022 | 68.16 | 68.56 | 67.73 | 68.30 | 3,154,873 | -0.09(-0.12%) |
Sep 15, 2022 | 68.55 | 69.52 | 68.11 | 68.39 | 2,124,360 | -0.18(-0.26%) |
Sep 14, 2022 | 69.39 | 69.52 | 67.98 | 68.57 | 2,341,858 | -0.89(-1.28%) |
Sep 13, 2022 | 69.99 | 70.57 | 69.29 | 69.46 | 2,301,986 | -2.21(-3.08%) |
Sep 12, 2022 | 71.94 | 72.30 | 71.57 | 71.67 | 2,672,301 | -0.01(-0.01%) |
Sep 09, 2022 | 70.68 | 72.08 | 70.32 | 71.68 | 2,175,384 | +1.55(+2.20%) |
Sep 08, 2022 | 69.23 | 70.38 | 68.92 | 70.13 | 2,309,392 | +0.06(+0.08%) |
Sep 07, 2022 | 69.09 | 70.44 | 68.46 | 70.07 | 2,091,720 | +0.78(+1.12%) |
Sep 06, 2022 | 71.15 | 71.09 | 69.18 | 69.30 | 2,323,205 | -1.48(-2.09%) |
Sep 02, 2022 | 71.52 | 72.21 | 70.43 | 70.78 | 1,968,607 | -0.19(-0.27%) |
Sep 01, 2022 | 71.16 | 71.35 | 70.11 | 70.97 | 2,828,615 | -0.53(-0.74%) |
Aug 31, 2022 | 72.17 | 72.49 | 71.45 | 71.50 | 2,359,774 | -0.85(-1.18%) |
Aug 30, 2022 | 73.20 | 73.45 | 71.87 | 72.35 | 3,229,369 | -0.87(-1.18%) |
Aug 29, 2022 | 73.33 | 73.86 | 72.76 | 73.22 | 1,588,795 | -0.61(-0.83%) |
Aug 26, 2022 | 75.58 | 75.76 | 73.76 | 73.83 | 1,439,855 | -1.63(-2.16%) |
Aug 25, 2022 | 75.09 | 76.07 | 74.88 | 75.46 | 1,544,178 | +0.48(+0.64%) |
Aug 24, 2022 | 75.40 | 75.41 | 74.29 | 74.98 | 1,732,027 | -0.28(-0.38%) |
Aug 23, 2022 | 75.73 | 75.81 | 74.95 | 75.26 | 1,399,448 | -0.58(-0.77%) |
Aug 22, 2022 | 76.55 | 76.59 | 75.47 | 75.85 | 1,321,275 | -1.23(-1.59%) |
Aug 19, 2022 | 77.14 | 77.34 | 76.69 | 77.07 | 1,231,989 | -0.03(-0.04%) |
Aug 18, 2022 | 76.36 | 77.31 | 75.91 | 77.10 | 1,324,103 | +0.65(+0.85%) |
Aug 17, 2022 | 77.25 | 77.36 | 76.19 | 76.45 | 1,889,702 | -0.94(-1.22%) |
Aug 16, 2022 | 77.50 | 77.77 | 77.08 | 77.39 | 1,849,190 | +0.04(+0.05%) |
Aug 15, 2022 | 76.96 | 77.46 | 76.56 | 77.36 | 1,621,069 | +0.25(+0.32%) |
Aug 12, 2022 | 76.28 | 77.16 | 76.19 | 77.11 | 1,609,170 | +1.04(+1.36%) |
Aug 11, 2022 | 75.22 | 77.09 | 75.09 | 76.07 | 2,279,587 | +1.25(+1.68%) |
Aug 10, 2022 | 75.74 | 75.99 | 74.74 | 74.82 | 2,715,909 | -0.53(-0.70%) |
Aug 09, 2022 | 75.63 | 76.55 | 75.09 | 75.35 | 3,553,590 | -0.17(-0.22%) |
Aug 08, 2022 | 77.60 | 78.33 | 74.18 | 75.52 | 10,252,965 | -6.93(-8.40%) |
Aug 05, 2022 | 81.52 | 82.75 | 81.06 | 82.45 | 1,959,045 | +0.83(+1.02%) |
Aug 04, 2022 | 82.24 | 82.63 | 81.53 | 81.62 | 1,365,823 | -0.93(-1.13%) |
Aug 03, 2022 | 82.57 | 82.84 | 81.83 | 82.55 | 1,117,103 | +0.05(+0.06%) |
Aug 02, 2022 | 83.33 | 83.43 | 82.22 | 82.50 | 1,143,650 | -0.62(-0.75%) |
Aug 01, 2022 | 82.83 | 83.68 | 82.70 | 83.13 | 1,420,493 | +0.15(+0.18%) |
Jul 29, 2022 | 82.06 | 83.10 | 81.69 | 82.98 | 1,530,947 | +0.76(+0.93%) |
Jul 28, 2022 | 80.82 | 82.54 | 80.70 | 82.21 | 1,484,186 | +1.43(+1.77%) |
Jul 27, 2022 | 79.55 | 81.00 | 78.44 | 80.78 | 1,286,277 | +1.39(+1.75%) |
Jul 26, 2022 | 78.37 | 79.57 | 78.32 | 79.39 | 1,431,744 | +0.49(+0.62%) |
Jul 25, 2022 | 77.58 | 78.98 | 77.36 | 78.90 | 1,778,924 | +1.52(+1.96%) |
Jul 22, 2022 | 77.96 | 78.25 | 76.97 | 77.38 | 1,416,065 | -0.13(-0.17%) |
Jul 21, 2022 | 76.91 | 77.66 | 76.72 | 77.52 | 1,327,954 | -0.12(-0.16%) |
Jul 20, 2022 | 77.63 | 77.92 | 76.83 | 77.64 | 1,750,853 | -1.08(-1.38%) |
Jul 19, 2022 | 77.95 | 78.87 | 77.95 | 78.72 | 1,487,422 | +1.53(+1.98%) |
Jul 18, 2022 | 77.49 | 78.35 | 76.98 | 77.20 | 1,450,590 | -0.05(-0.06%) |
Jul 15, 2022 | 77.82 | 78.14 | 77.03 | 77.24 | 2,037,333 | +0.37(+0.48%) |
Jul 14, 2022 | 76.59 | 77.60 | 76.26 | 76.88 | 1,837,685 | -1.40(-1.79%) |
Jul 13, 2022 | 77.61 | 78.70 | 76.95 | 78.28 | 1,610,501 | +0.29(+0.37%) |
Jul 12, 2022 | 76.86 | 78.82 | 76.51 | 77.99 | 2,438,595 | +0.86(+1.11%) |
Jul 11, 2022 | 78.77 | 79.47 | 77.06 | 77.13 | 2,663,295 | -2.17(-2.73%) |
Jul 08, 2022 | 81.24 | 81.46 | 79.26 | 79.30 | 1,988,101 | -1.85(-2.28%) |
Jul 07, 2022 | 81.06 | 81.55 | 80.46 | 81.15 | 1,834,350 | +0.37(+0.46%) |
Jul 06, 2022 | 80.97 | 81.53 | 79.69 | 80.78 | 1,570,463 | -0.10(-0.13%) |
Jul 05, 2022 | 79.38 | 81.08 | 77.99 | 80.88 | 2,728,069 | +0.51(+0.63%) |
Jul 01, 2022 | 80.98 | 80.98 | 79.30 | 80.37 | 1,770,051 | -0.76(-0.94%) |
Jun 30, 2022 | 80.66 | 81.73 | 80.51 | 81.14 | 1,669,215 | -0.23(-0.28%) |
Jun 29, 2022 | 81.03 | 81.77 | 80.00 | 81.36 | 1,287,590 | +0.64(+0.79%) |
Jun 28, 2022 | 81.32 | 81.98 | 80.51 | 80.72 | 1,280,691 | -0.18(-0.22%) |
Jun 27, 2022 | 80.80 | 81.11 | 80.20 | 80.90 | 1,395,713 | +0.01(+0.01%) |
Jun 24, 2022 | 79.61 | 81.19 | 78.97 | 80.89 | 2,431,102 | +1.73(+2.19%) |
Jun 23, 2022 | 79.47 | 80.25 | 78.68 | 79.16 | 1,279,928 | +0.14(+0.18%) |
Jun 22, 2022 | 79.14 | 79.33 | 78.17 | 79.02 | 1,824,092 | -0.19(-0.24%) |
Jun 21, 2022 | 79.19 | 79.75 | 78.59 | 79.20 | 1,792,125 | +0.89(+1.13%) |
Jun 17, 2022 | 77.88 | 78.77 | 77.12 | 78.32 | 3,705,025 | +0.49(+0.63%) |
Jun 16, 2022 | 78.45 | 78.55 | 77.10 | 77.83 | 2,156,572 | -1.47(-1.85%) |
Jun 15, 2022 | 79.52 | 81.11 | 78.63 | 79.30 | 2,099,107 | +0.18(+0.23%) |
Jun 14, 2022 | 78.67 | 79.69 | 78.44 | 79.12 | 2,262,038 | +0.58(+0.73%) |
Jun 13, 2022 | 78.55 | 79.58 | 77.84 | 78.54 | 1,886,255 | -0.78(-0.99%) |
Jun 10, 2022 | 79.40 | 80.00 | 79.21 | 79.33 | 1,722,122 | -1.10(-1.37%) |
Jun 09, 2022 | 82.40 | 82.49 | 80.40 | 80.43 | 1,884,146 | -1.89(-2.29%) |
Jun 08, 2022 | 82.97 | 83.25 | 82.17 | 82.32 | 1,005,747 | -1.01(-1.21%) |
Jun 07, 2022 | 81.65 | 87.04 | 81.58 | 83.32 | 1,571,828 | +0.85(+1.03%) |
Jun 06, 2022 | 82.85 | 83.49 | 82.08 | 82.48 | 1,402,505 | +0.07(+0.08%) |
Jun 03, 2022 | 82.54 | 83.20 | 82.09 | 82.41 | 1,563,857 | -0.57(-0.68%) |
Jun 02, 2022 | 83.04 | 83.04 | 80.68 | 82.98 | 2,652,205 | -0.12(-0.15%) |
Jun 01, 2022 | 84.46 | 84.80 | 82.68 | 83.10 | 2,253,207 | -1.39(-1.64%) |
May 31, 2022 | 85.13 | 85.27 | 83.67 | 84.48 | 4,247,953 | -0.91(-1.07%) |
May 27, 2022 | 84.33 | 85.41 | 84.27 | 85.40 | 1,878,199 | +1.20(+1.43%) |
May 26, 2022 | 83.78 | 84.98 | 83.78 | 84.20 | 2,070,064 | +0.66(+0.79%) |
May 25, 2022 | 83.43 | 84.03 | 82.96 | 83.54 | 1,645,570 | +0.29(+0.35%) |
May 24, 2022 | 81.76 | 83.36 | 81.48 | 83.25 | 2,124,678 | +1.32(+1.61%) |
May 23, 2022 | 81.23 | 82.85 | 81.06 | 81.93 | 2,113,030 | +1.93(+2.42%) |
May 20, 2022 | 79.73 | 80.46 | 78.72 | 80.00 | 4,587,803 | +1.09(+1.38%) |
May 19, 2022 | 78.79 | 80.33 | 77.81 | 78.91 | 2,967,750 | -0.59(-0.74%) |
May 18, 2022 | 85.32 | 85.39 | 78.90 | 79.50 | 4,306,615 | -6.58(-7.65%) |
May 17, 2022 | 85.27 | 86.62 | 84.19 | 86.08 | 1,473,933 | +0.92(+1.08%) |
May 16, 2022 | 84.43 | 85.59 | 84.43 | 85.16 | 1,750,171 | +0.74(+0.88%) |
May 13, 2022 | 84.15 | 84.76 | 83.56 | 84.42 | 1,945,704 | +0.43(+0.51%) |
May 12, 2022 | 84.80 | 84.93 | 82.85 | 83.99 | 1,952,483 | -0.62(-0.73%) |
May 11, 2022 | 86.77 | 87.09 | 84.39 | 84.61 | 2,825,063 | -1.77(-2.05%) |
May 10, 2022 | 87.63 | 88.90 | 85.76 | 86.38 | 3,457,547 | -0.70(-0.81%) |
May 09, 2022 | 86.91 | 87.31 | 84.29 | 87.09 | 3,681,233 | +1.89(+2.22%) |
May 06, 2022 | 85.30 | 85.73 | 84.56 | 85.19 | 2,379,427 | -0.08(-0.09%) |
May 05, 2022 | 86.12 | 86.75 | 84.54 | 85.27 | 1,675,383 | -1.25(-1.44%) |
May 04, 2022 | 85.19 | 86.77 | 84.49 | 86.51 | 2,016,651 | +2.00(+2.36%) |
May 03, 2022 | 85.63 | 86.46 | 83.03 | 84.52 | 3,294,744 | -2.63(-3.01%) |
May 02, 2022 | 88.66 | 88.84 | 85.48 | 87.14 | 2,176,970 | -0.24(-0.28%) |
Apr 29, 2022 | 89.71 | 89.76 | 87.22 | 87.39 | 1,757,263 | -2.37(-2.64%) |
Apr 28, 2022 | 88.25 | 89.82 | 88.02 | 89.76 | 1,823,661 | +1.94(+2.21%) |
Apr 27, 2022 | 87.22 | 88.77 | 86.53 | 87.82 | 1,500,892 | +0.98(+1.12%) |
Apr 26, 2022 | 88.77 | 89.11 | 86.81 | 86.84 | 1,686,791 | -1.81(-2.04%) |
Apr 25, 2022 | 88.81 | 89.05 | 86.47 | 88.65 | 2,394,522 | -0.38(-0.43%) |
Apr 22, 2022 | 91.78 | 91.78 | 88.98 | 89.04 | 2,223,565 | -2.69(-2.93%) |
Apr 21, 2022 | 92.56 | 93.37 | 91.61 | 91.73 | 1,817,948 | -0.57(-0.62%) |
Apr 20, 2022 | 91.67 | 93.03 | 91.38 | 92.30 | 1,902,318 | +0.86(+0.94%) |
Apr 19, 2022 | 89.51 | 91.76 | 89.22 | 91.44 | 2,072,240 | +2.25(+2.52%) |
Apr 18, 2022 | 89.41 | 90.32 | 88.72 | 89.19 | 2,219,345 | -0.35(-0.39%) |
Apr 14, 2022 | 88.89 | 90.12 | 88.72 | 89.53 | 1,446,814 | +0.90(+1.02%) |
Apr 13, 2022 | 87.84 | 88.67 | 87.19 | 88.63 | 1,467,087 | +0.98(+1.12%) |
Apr 12, 2022 | 88.13 | 88.63 | 87.20 | 87.65 | 1,755,330 | -0.36(-0.40%) |
Apr 11, 2022 | 87.13 | 88.52 | 86.75 | 88.01 | 2,327,286 | +1.29(+1.49%) |
Apr 08, 2022 | 86.10 | 87.14 | 85.90 | 86.71 | 1,975,763 | +0.94(+1.09%) |
Apr 07, 2022 | 85.27 | 86.16 | 84.65 | 85.77 | 2,155,603 | +0.51(+0.59%) |
Apr 06, 2022 | 84.42 | 85.86 | 84.30 | 85.27 | 2,535,549 | +0.67(+0.79%) |
Apr 05, 2022 | 84.15 | 85.16 | 84.15 | 84.60 | 2,084,672 | +0.32(+0.38%) |
Apr 04, 2022 | 85.08 | 85.33 | 82.85 | 84.28 | 2,378,936 | -1.12(-1.31%) |
Apr 01, 2022 | 84.42 | 85.42 | 84.23 | 85.40 | 1,791,990 | +1.32(+1.57%) |
Mar 31, 2022 | 82.97 | 84.60 | 82.97 | 84.08 | 2,158,201 | +0.86(+1.04%) |
Mar 30, 2022 | 83.34 | 83.46 | 82.52 | 83.21 | 1,713,518 | -0.10(-0.12%) |
Mar 29, 2022 | 81.81 | 83.40 | 81.73 | 83.32 | 2,173,752 | +1.92(+2.36%) |
Mar 28, 2022 | 81.54 | 81.80 | 80.56 | 81.39 | 2,683,511 | -0.15(-0.18%) |
Mar 25, 2022 | 80.89 | 81.57 | 80.68 | 81.54 | 2,109,129 | +0.56(+0.69%) |
Mar 24, 2022 | 80.82 | 81.34 | 80.35 | 80.98 | 1,805,903 | +0.56(+0.70%) |
Mar 23, 2022 | 81.43 | 81.92 | 79.64 | 80.42 | 2,447,077 | -0.98(-1.21%) |
Mar 22, 2022 | 81.28 | 81.83 | 80.26 | 81.40 | 2,826,139 | +0.19(+0.23%) |
Mar 21, 2022 | 81.95 | 82.83 | 80.96 | 81.21 | 2,930,367 | -0.53(-0.64%) |
Mar 18, 2022 | 82.95 | 82.95 | 81.05 | 81.74 | 5,223,125 | -1.37(-1.65%) |
Mar 17, 2022 | 81.66 | 83.57 | 81.51 | 83.11 | 2,797,367 | +1.29(+1.58%) |
Mar 16, 2022 | 80.74 | 82.46 | 79.85 | 81.81 | 3,694,044 | +1.43(+1.77%) |
Mar 15, 2022 | 79.94 | 80.72 | 77.99 | 80.39 | 7,137,649 | +0.19(+0.23%) |
Mar 14, 2022 | 81.37 | 81.75 | 78.96 | 80.20 | 5,691,017 | -2.01(-2.44%) |
Mar 11, 2022 | 84.74 | 85.30 | 82.03 | 82.21 | 3,216,362 | -2.17(-2.57%) |
Mar 10, 2022 | 84.83 | 85.09 | 83.63 | 84.38 | 4,106,810 | -0.65(-0.76%) |
Mar 09, 2022 | 88.04 | 88.58 | 83.95 | 85.02 | 4,775,885 | -1.58(-1.82%) |
Mar 08, 2022 | 86.86 | 88.17 | 85.62 | 86.60 | 2,821,324 | -0.23(-0.26%) |
Mar 07, 2022 | 87.57 | 87.85 | 86.36 | 86.82 | 3,058,678 | -0.89(-1.02%) |
Mar 04, 2022 | 88.17 | 88.65 | 87.20 | 87.72 | 2,951,103 | -1.72(-1.92%) |
Mar 03, 2022 | 88.89 | 90.37 | 88.75 | 89.43 | 3,297,763 | +0.28(+0.32%) |
Mar 02, 2022 | 88.46 | 90.10 | 88.35 | 89.15 | 4,385,567 | +1.14(+1.29%) |
Mar 01, 2022 | 86.96 | 88.81 | 86.78 | 88.02 | 3,744,659 | +1.10(+1.26%) |
Feb 28, 2022 | 85.87 | 87.64 | 85.54 | 86.92 | 3,470,189 | -0.23(-0.27%) |
Feb 25, 2022 | 85.15 | 87.24 | 86.03 | 87.15 | 2,271,499 | +2.84(+3.37%) |
Feb 24, 2022 | 84.30 | 84.83 | 82.36 | 84.31 | 2,938,855 | -1.55(-1.80%) |
Feb 23, 2022 | 86.38 | 86.87 | 85.58 | 85.86 | 1,921,285 | -0.42(-0.49%) |
Feb 22, 2022 | 86.27 | 86.87 | 85.57 | 86.28 | 2,505,127 | +0.16(+0.18%) |
Feb 18, 2022 | 86.13 | 0 | -0.88(-1.01%) | |||
Feb 17, 2022 | 87.93 | 88.57 | 86.63 | 87.00 | 2,161,182 | -1.16(-1.31%) |
Feb 16, 2022 | 87.38 | 88.50 | 87.32 | 88.16 | 2,402,157 | +0.46(+0.52%) |
Feb 15, 2022 | 88.39 | 88.76 | 87.48 | 87.70 | 2,242,113 | -0.86(-0.97%) |
Feb 14, 2022 | 90.74 | 91.54 | 87.96 | 88.56 | 2,919,683 | -2.90(-3.17%) |
Feb 11, 2022 | 91.83 | 92.54 | 91.01 | 91.46 | 2,326,979 | +0.10(+0.11%) |
Feb 10, 2022 | 91.77 | 93.20 | 91.04 | 91.36 | 2,879,004 | -0.78(-0.85%) |
Feb 09, 2022 | 92.57 | 93.67 | 92.01 | 92.15 | 2,396,928 | +0.01(+0.01%) |
Feb 08, 2022 | 93.17 | 93.97 | 91.07 | 92.14 | 5,882,920 | -0.35(-0.38%) |
Feb 07, 2022 | 90.91 | 92.90 | 89.16 | 92.49 | 10,858,700 | +10.08(+12.23%) |
Feb 04, 2022 | 84.14 | 84.20 | 81.97 | 82.41 | 3,159,321 | -1.89(-2.25%) |
Feb 03, 2022 | 85.07 | 84.31 | 2,199,356 | -0.98(-1.15%) | ||
Feb 02, 2022 | 84.75 | 85.47 | 83.92 | 85.29 | 3,630,988 | +0.29(+0.34%) |