Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 98.13 | 99.12 | 96.39 | 98.92 | 373,608 | +0.92(+0.94%) |
Apr 27, 2023 | 95.79 | 98.14 | 95.44 | 98.00 | 365,226 | +2.47(+2.58%) |
Apr 26, 2023 | 95.89 | 96.63 | 95.53 | 95.53 | 409,728 | -0.16(-0.17%) |
Apr 25, 2023 | 97.70 | 97.70 | 95.62 | 95.68 | 374,887 | -2.35(-2.40%) |
Apr 24, 2023 | 99.18 | 99.31 | 96.82 | 98.03 | 443,909 | -1.36(-1.37%) |
Apr 21, 2023 | 98.97 | 100.44 | 98.60 | 99.39 | 283,222 | +0.39(+0.40%) |
Apr 20, 2023 | 99.91 | 100.32 | 98.74 | 99.00 | 506,075 | -1.16(-1.15%) |
Apr 19, 2023 | 100.05 | 100.92 | 98.95 | 100.16 | 450,258 | -0.33(-0.32%) |
Apr 18, 2023 | 101.07 | 101.80 | 99.60 | 100.48 | 514,223 | -0.12(-0.12%) |
Apr 17, 2023 | 105.94 | 106.39 | 99.22 | 100.60 | 1,243,326 | -5.13(-4.86%) |
Apr 14, 2023 | 107.36 | 108.84 | 105.43 | 105.74 | 427,845 | -1.58(-1.48%) |
Apr 13, 2023 | 108.55 | 108.92 | 106.88 | 107.32 | 403,073 | -0.75(-0.70%) |
Apr 12, 2023 | 110.93 | 111.65 | 107.83 | 108.08 | 414,381 | -2.62(-2.36%) |
Apr 11, 2023 | 109.18 | 111.13 | 109.02 | 110.69 | 624,545 | +1.78(+1.63%) |
Apr 10, 2023 | 104.38 | 109.33 | 104.06 | 108.92 | 1,005,815 | +4.67(+4.48%) |
Apr 06, 2023 | 104.44 | 104.53 | 103.20 | 104.24 | 338,371 | +0.08(+0.08%) |
Apr 05, 2023 | 104.03 | 104.32 | 102.21 | 104.16 | 334,571 | +0.12(+0.12%) |
Apr 04, 2023 | 105.00 | 105.01 | 103.12 | 104.04 | 326,154 | -0.95(-0.90%) |
Apr 03, 2023 | 104.50 | 105.65 | 104.03 | 104.99 | 356,119 | +0.31(+0.30%) |
Mar 31, 2023 | 104.19 | 105.25 | 103.59 | 104.68 | 541,301 | +1.10(+1.06%) |
Mar 30, 2023 | 104.32 | 104.94 | 103.19 | 103.58 | 324,120 | -0.51(-0.49%) |
Mar 29, 2023 | 104.33 | 104.58 | 102.80 | 104.09 | 318,022 | +0.13(+0.12%) |
Mar 28, 2023 | 102.52 | 104.34 | 102.21 | 103.96 | 296,014 | +1.20(+1.17%) |
Mar 27, 2023 | 104.25 | 104.78 | 102.20 | 102.76 | 574,982 | -0.97(-0.93%) |
Mar 24, 2023 | 105.03 | 105.03 | 102.64 | 103.73 | 492,853 | +0.15(+0.14%) |
Mar 23, 2023 | 105.53 | 105.57 | 101.84 | 103.58 | 446,827 | -1.07(-1.02%) |
Mar 22, 2023 | 103.82 | 106.56 | 103.20 | 104.65 | 428,970 | +1.03(+1.00%) |
Mar 21, 2023 | 105.51 | 106.19 | 102.92 | 103.62 | 545,554 | -1.01(-0.97%) |
Mar 20, 2023 | 102.01 | 105.43 | 101.20 | 104.63 | 649,430 | +2.62(+2.57%) |
Mar 17, 2023 | 104.65 | 105.43 | 99.97 | 102.01 | 6,105,011 | -3.14(-2.99%) |
Mar 16, 2023 | 102.11 | 105.51 | 101.41 | 105.16 | 570,451 | +1.99(+1.93%) |
Mar 15, 2023 | 101.11 | 103.24 | 100.24 | 103.17 | 916,224 | +0.77(+0.76%) |
Mar 14, 2023 | 102.11 | 104.62 | 101.23 | 102.39 | 758,499 | +1.61(+1.60%) |
Mar 13, 2023 | 97.07 | 101.35 | 96.51 | 100.78 | 835,953 | +2.88(+2.95%) |
Mar 10, 2023 | 99.29 | 100.62 | 97.66 | 97.90 | 597,687 | -1.51(-1.52%) |
Mar 09, 2023 | 102.76 | 103.20 | 99.39 | 99.41 | 540,378 | -2.94(-2.87%) |
Mar 08, 2023 | 101.68 | 102.53 | 101.17 | 102.35 | 403,550 | +0.67(+0.66%) |
Mar 07, 2023 | 102.10 | 103.81 | 101.27 | 101.67 | 461,101 | -0.48(-0.47%) |
Mar 06, 2023 | 102.82 | 104.94 | 101.86 | 102.15 | 858,891 | +0.91(+0.90%) |
Mar 03, 2023 | 104.20 | 104.20 | 100.97 | 101.24 | 331,689 | -2.58(-2.49%) |
Mar 02, 2023 | 102.15 | 104.32 | 101.56 | 103.82 | 355,897 | +1.70(+1.67%) |
Mar 01, 2023 | 100.77 | 103.65 | 99.67 | 102.11 | 504,932 | +1.71(+1.71%) |
Feb 28, 2023 | 105.97 | 107.52 | 98.23 | 100.40 | 957,145 | +1.08(+1.08%) |
Feb 27, 2023 | 101.64 | 101.64 | 99.30 | 99.32 | 672,479 | -1.35(-1.34%) |
Feb 24, 2023 | 99.64 | 101.37 | 99.41 | 100.67 | 361,944 | +0.06(+0.06%) |
Feb 23, 2023 | 102.21 | 103.10 | 99.06 | 100.61 | 333,706 | -1.59(-1.56%) |
Feb 22, 2023 | 100.02 | 102.27 | 100.02 | 102.21 | 327,471 | +2.39(+2.39%) |
Feb 21, 2023 | 101.41 | 102.08 | 99.44 | 99.82 | 353,667 | -2.07(-2.03%) |
Feb 17, 2023 | 102.18 | 102.55 | 100.94 | 101.89 | 269,643 | -0.40(-0.39%) |
Feb 16, 2023 | 102.28 | 104.35 | 101.50 | 102.29 | 387,107 | -0.71(-0.69%) |
Feb 15, 2023 | 101.81 | 103.32 | 101.48 | 103.00 | 315,822 | +0.86(+0.84%) |
Feb 14, 2023 | 101.53 | 102.81 | 100.20 | 102.14 | 252,488 | +0.17(+0.16%) |
Feb 13, 2023 | 100.29 | 102.17 | 100.29 | 101.98 | 264,079 | +2.28(+2.28%) |
Feb 10, 2023 | 102.47 | 102.53 | 98.49 | 99.70 | 587,098 | -3.29(-3.19%) |
Feb 09, 2023 | 105.41 | 105.88 | 102.53 | 102.99 | 288,339 | -1.40(-1.34%) |
Feb 08, 2023 | 106.42 | 107.32 | 104.10 | 104.39 | 259,726 | -2.65(-2.48%) |
Feb 07, 2023 | 105.69 | 107.43 | 104.84 | 107.05 | 309,996 | +0.71(+0.67%) |
Feb 06, 2023 | 105.98 | 107.40 | 105.65 | 106.34 | 342,114 | +0.03(+0.03%) |
Feb 03, 2023 | 105.81 | 106.77 | 105.26 | 106.31 | 275,777 | -0.61(-0.57%) |
Feb 02, 2023 | 103.24 | 107.79 | 103.24 | 106.92 | 470,446 | +3.97(+3.86%) |
Feb 01, 2023 | 102.60 | 103.66 | 99.19 | 102.94 | 456,841 | +0.13(+0.13%) |
Jan 31, 2023 | 100.45 | 102.83 | 99.86 | 102.82 | 386,075 | +2.32(+2.31%) |
Jan 30, 2023 | 100.47 | 101.37 | 100.26 | 100.49 | 213,674 | -0.64(-0.64%) |
Jan 27, 2023 | 100.76 | 101.50 | 100.26 | 101.14 | 233,898 | +0.69(+0.69%) |
Jan 26, 2023 | 100.04 | 100.57 | 99.06 | 100.45 | 257,803 | +0.94(+0.94%) |
Jan 25, 2023 | 95.53 | 99.66 | 94.70 | 99.51 | 378,388 | +2.87(+2.97%) |
Jan 24, 2023 | 101.73 | 101.73 | 96.09 | 96.64 | 636,234 | -5.29(-5.19%) |
Jan 23, 2023 | 101.36 | 103.09 | 100.92 | 101.93 | 294,119 | +0.64(+0.63%) |
Jan 20, 2023 | 98.40 | 101.34 | 97.50 | 101.30 | 344,311 | +3.69(+3.79%) |
Jan 19, 2023 | 97.75 | 99.12 | 97.57 | 97.60 | 388,684 | -0.59(-0.60%) |
Jan 18, 2023 | 98.60 | 99.96 | 97.69 | 98.19 | 420,074 | -0.37(-0.37%) |
Jan 17, 2023 | 96.75 | 98.57 | 96.09 | 98.56 | 434,714 | +2.05(+2.12%) |
Jan 13, 2023 | 94.13 | 96.67 | 93.77 | 96.51 | 331,466 | +1.62(+1.71%) |
Jan 12, 2023 | 96.09 | 96.63 | 94.34 | 94.89 | 469,954 | -0.53(-0.56%) |
Jan 11, 2023 | 96.10 | 97.56 | 94.62 | 95.43 | 453,417 | +0.07(+0.08%) |
Jan 10, 2023 | 90.20 | 95.65 | 89.52 | 95.35 | 673,672 | +5.39(+5.99%) |
Jan 09, 2023 | 90.72 | 90.72 | 87.64 | 89.97 | 704,871 | +0.36(+0.41%) |
Jan 06, 2023 | 88.44 | 89.66 | 87.43 | 89.60 | 413,185 | +1.78(+2.03%) |
Jan 05, 2023 | 88.01 | 88.17 | 86.18 | 87.82 | 347,891 | -0.59(-0.67%) |
Jan 04, 2023 | 87.14 | 88.93 | 86.22 | 88.41 | 469,998 | +2.49(+2.90%) |
Jan 03, 2023 | 87.13 | 87.36 | 84.66 | 85.92 | 631,140 | -0.30(-0.35%) |
Dec 30, 2022 | 87.36 | 87.40 | 85.71 | 86.22 | 386,518 | -1.38(-1.58%) |
Dec 29, 2022 | 87.38 | 88.26 | 86.53 | 87.60 | 271,934 | +0.90(+1.04%) |
Dec 28, 2022 | 88.07 | 88.61 | 86.00 | 86.70 | 326,526 | -0.73(-0.83%) |
Dec 27, 2022 | 88.40 | 89.06 | 87.01 | 87.43 | 351,274 | -0.97(-1.10%) |
Dec 23, 2022 | 87.95 | 89.01 | 87.02 | 88.40 | 376,358 | +0.33(+0.37%) |
Dec 22, 2022 | 87.01 | 88.28 | 85.76 | 88.07 | 373,941 | +1.05(+1.20%) |
Dec 21, 2022 | 87.50 | 88.57 | 86.45 | 87.03 | 387,998 | +0.16(+0.19%) |
Dec 20, 2022 | 87.43 | 87.60 | 85.94 | 86.86 | 432,190 | +0.33(+0.38%) |
Dec 19, 2022 | 88.63 | 88.63 | 85.71 | 86.53 | 495,580 | -2.04(-2.30%) |
Dec 16, 2022 | 88.33 | 89.42 | 86.94 | 88.57 | 810,998 | -1.08(-1.21%) |
Dec 15, 2022 | 89.63 | 89.97 | 88.20 | 89.66 | 324,333 | -0.55(-0.61%) |
Dec 14, 2022 | 91.13 | 91.89 | 88.73 | 90.20 | 378,792 | +0.00(+0.00%) |
Dec 13, 2022 | 92.73 | 92.74 | 88.96 | 90.20 | 439,423 | -0.15(-0.17%) |
Dec 12, 2022 | 90.77 | 90.77 | 88.59 | 90.36 | 533,996 | -0.57(-0.63%) |
Dec 09, 2022 | 91.30 | 92.80 | 90.59 | 90.93 | 478,047 | -1.13(-1.23%) |
Dec 08, 2022 | 87.98 | 92.48 | 87.17 | 92.06 | 700,121 | +5.00(+5.74%) |
Dec 07, 2022 | 86.84 | 87.73 | 85.69 | 87.06 | 535,796 | -0.28(-0.32%) |
Dec 06, 2022 | 87.44 | 89.38 | 86.60 | 87.34 | 764,569 | -0.45(-0.51%) |
Dec 05, 2022 | 89.37 | 89.64 | 85.17 | 87.79 | 1,241,222 | -2.18(-2.43%) |
Dec 02, 2022 | 94.62 | 96.25 | 89.29 | 89.97 | 2,065,813 | -13.37(-12.94%) |
Dec 01, 2022 | 104.70 | 105.30 | 102.64 | 103.34 | 611,061 | -1.13(-1.08%) |
Nov 30, 2022 | 103.13 | 105.05 | 101.51 | 104.47 | 518,996 | +1.10(+1.07%) |
Nov 29, 2022 | 104.69 | 104.78 | 102.98 | 103.37 | 485,850 | -0.34(-0.32%) |
Nov 28, 2022 | 106.37 | 107.06 | 103.53 | 103.71 | 459,972 | -3.07(-2.87%) |
Nov 25, 2022 | 105.80 | 107.08 | 105.13 | 106.77 | 145,938 | +1.04(+0.98%) |
Nov 23, 2022 | 107.34 | 108.26 | 105.41 | 105.74 | 322,037 | -2.34(-2.16%) |
Nov 22, 2022 | 106.16 | 108.11 | 105.17 | 108.08 | 267,111 | +2.04(+1.92%) |
Nov 21, 2022 | 105.78 | 106.36 | 105.18 | 106.04 | 315,876 | +0.12(+0.11%) |
Nov 18, 2022 | 106.87 | 107.38 | 105.01 | 105.92 | 293,870 | +0.66(+0.62%) |
Nov 17, 2022 | 104.63 | 105.56 | 103.75 | 105.26 | 292,672 | -0.20(-0.19%) |
Nov 16, 2022 | 105.98 | 106.20 | 104.76 | 105.46 | 330,776 | -1.11(-1.04%) |
Nov 15, 2022 | 109.20 | 109.98 | 105.48 | 106.57 | 468,076 | -1.15(-1.06%) |
Nov 14, 2022 | 106.29 | 108.45 | 105.56 | 107.72 | 475,907 | +0.79(+0.74%) |
Nov 11, 2022 | 106.87 | 107.72 | 104.65 | 106.93 | 418,659 | +0.27(+0.26%) |
Nov 10, 2022 | 103.28 | 107.06 | 102.77 | 106.66 | 554,799 | +6.36(+6.34%) |
Nov 09, 2022 | 101.18 | 102.24 | 99.86 | 100.29 | 234,261 | -2.00(-1.96%) |
Nov 08, 2022 | 103.45 | 104.08 | 100.82 | 102.30 | 329,364 | -0.86(-0.83%) |
Nov 07, 2022 | 101.35 | 103.21 | 98.73 | 103.15 | 362,814 | +1.77(+1.74%) |
Nov 04, 2022 | 101.47 | 102.66 | 99.60 | 101.39 | 365,634 | +0.99(+0.99%) |
Nov 03, 2022 | 97.91 | 101.91 | 96.97 | 100.39 | 360,541 | +1.65(+1.67%) |
Nov 02, 2022 | 101.17 | 102.56 | 98.63 | 98.75 | 494,709 | -3.08(-3.03%) |
Nov 01, 2022 | 104.84 | 104.84 | 101.48 | 101.83 | 303,072 | -2.11(-2.03%) |
Oct 31, 2022 | 103.88 | 105.41 | 103.12 | 103.94 | 447,012 | -0.59(-0.57%) |
Oct 28, 2022 | 101.66 | 104.96 | 100.47 | 104.53 | 507,765 | +3.12(+3.08%) |
Oct 27, 2022 | 99.71 | 103.11 | 99.22 | 101.41 | 550,236 | +3.95(+4.05%) |
Oct 26, 2022 | 96.76 | 100.11 | 96.76 | 97.46 | 434,586 | +0.70(+0.72%) |
Oct 25, 2022 | 92.44 | 96.89 | 92.44 | 96.76 | 459,116 | +3.60(+3.87%) |
Oct 24, 2022 | 92.25 | 93.81 | 91.32 | 93.16 | 445,815 | +1.20(+1.31%) |
Oct 21, 2022 | 90.11 | 92.39 | 89.45 | 91.96 | 544,472 | +1.86(+2.06%) |
Oct 20, 2022 | 89.79 | 91.26 | 89.36 | 90.10 | 452,392 | +0.55(+0.61%) |
Oct 19, 2022 | 89.64 | 90.94 | 88.52 | 89.56 | 547,194 | -0.68(-0.76%) |
Oct 18, 2022 | 89.69 | 90.83 | 89.68 | 90.24 | 497,200 | +2.12(+2.41%) |
Oct 17, 2022 | 88.41 | 88.82 | 87.42 | 88.12 | 474,717 | +0.96(+1.10%) |
Oct 14, 2022 | 88.56 | 88.92 | 85.97 | 87.16 | 522,191 | -0.28(-0.32%) |
Oct 13, 2022 | 83.85 | 88.22 | 82.71 | 87.44 | 602,254 | +2.43(+2.86%) |
Oct 12, 2022 | 82.60 | 86.03 | 81.82 | 85.00 | 521,549 | +1.77(+2.13%) |
Oct 11, 2022 | 81.13 | 83.75 | 79.69 | 83.23 | 636,872 | +1.70(+2.08%) |
Oct 10, 2022 | 82.93 | 83.08 | 81.18 | 81.54 | 356,295 | -0.60(-0.73%) |
Oct 07, 2022 | 84.53 | 84.76 | 81.12 | 82.14 | 496,176 | -3.20(-3.75%) |
Oct 06, 2022 | 86.10 | 87.76 | 85.33 | 85.33 | 395,191 | -1.29(-1.49%) |
Oct 05, 2022 | 85.77 | 87.01 | 84.43 | 86.63 | 522,935 | -0.63(-0.72%) |
Oct 04, 2022 | 83.39 | 87.26 | 82.99 | 87.26 | 668,745 | +5.16(+6.28%) |
Oct 03, 2022 | 84.45 | 84.45 | 80.88 | 82.10 | 763,076 | -1.05(-1.26%) |
Sep 30, 2022 | 85.26 | 85.90 | 83.06 | 83.15 | 567,411 | -1.98(-2.32%) |
Sep 29, 2022 | 87.15 | 87.15 | 83.38 | 85.13 | 846,433 | -1.45(-1.68%) |
Sep 28, 2022 | 87.62 | 88.08 | 82.09 | 86.58 | 1,202,967 | -0.75(-0.85%) |
Sep 27, 2022 | 92.08 | 93.42 | 86.43 | 87.33 | 1,467,629 | -0.50(-0.57%) |
Sep 26, 2022 | 88.23 | 91.65 | 87.54 | 87.83 | 951,153 | -0.39(-0.44%) |
Sep 23, 2022 | 91.68 | 92.66 | 87.42 | 88.22 | 849,055 | -4.53(-4.88%) |
Sep 22, 2022 | 95.22 | 95.97 | 92.00 | 92.74 | 545,452 | -3.29(-3.42%) |
Sep 21, 2022 | 97.96 | 98.83 | 96.02 | 96.03 | 311,979 | -1.35(-1.38%) |
Sep 20, 2022 | 97.38 | 97.96 | 96.30 | 97.38 | 344,460 | -0.75(-0.77%) |
Sep 19, 2022 | 97.09 | 99.38 | 96.98 | 98.13 | 383,325 | +0.10(+0.10%) |
Sep 16, 2022 | 97.54 | 98.33 | 96.47 | 98.03 | 689,380 | -0.22(-0.22%) |
Sep 15, 2022 | 96.33 | 99.97 | 96.11 | 98.25 | 415,471 | +1.79(+1.85%) |
Sep 14, 2022 | 95.30 | 96.98 | 93.38 | 96.46 | 563,346 | +1.11(+1.17%) |
Sep 13, 2022 | 98.09 | 98.85 | 95.03 | 95.35 | 458,972 | -5.06(-5.04%) |
Sep 12, 2022 | 100.70 | 101.75 | 99.57 | 100.41 | 505,404 | -0.13(-0.13%) |
Sep 09, 2022 | 99.29 | 100.98 | 99.15 | 100.54 | 329,720 | +1.69(+1.71%) |
Sep 08, 2022 | 95.83 | 98.95 | 95.30 | 98.85 | 340,870 | +2.42(+2.51%) |
Sep 07, 2022 | 93.28 | 96.76 | 93.19 | 96.44 | 508,123 | +3.68(+3.97%) |
Sep 06, 2022 | 96.58 | 97.00 | 92.09 | 92.75 | 588,995 | -3.83(-3.96%) |
Sep 02, 2022 | 98.38 | 98.93 | 96.15 | 96.58 | 352,074 | -1.31(-1.34%) |
Sep 01, 2022 | 96.70 | 97.94 | 95.28 | 97.89 | 446,586 | +0.94(+0.97%) |
Aug 31, 2022 | 98.72 | 98.76 | 96.72 | 96.95 | 461,474 | -0.89(-0.91%) |
Aug 30, 2022 | 101.16 | 101.98 | 96.86 | 97.84 | 593,824 | -3.48(-3.43%) |
Aug 29, 2022 | 98.57 | 101.80 | 98.02 | 101.31 | 503,458 | +2.12(+2.14%) |
Aug 26, 2022 | 102.30 | 102.51 | 99.06 | 99.19 | 340,556 | -3.11(-3.04%) |
Aug 25, 2022 | 101.28 | 103.09 | 100.85 | 102.30 | 393,938 | +1.59(+1.58%) |
Aug 24, 2022 | 97.20 | 101.12 | 96.76 | 100.71 | 477,239 | +2.88(+2.95%) |
Aug 23, 2022 | 96.38 | 98.88 | 96.25 | 97.83 | 489,694 | +2.07(+2.17%) |
Aug 22, 2022 | 96.39 | 96.39 | 94.77 | 95.75 | 575,331 | -2.37(-2.42%) |
Aug 19, 2022 | 97.50 | 98.65 | 97.14 | 98.12 | 439,113 | -0.92(-0.93%) |
Aug 18, 2022 | 97.24 | 99.10 | 96.22 | 99.04 | 348,260 | +2.07(+2.14%) |
Aug 17, 2022 | 97.07 | 97.88 | 95.47 | 96.97 | 498,621 | -1.20(-1.23%) |
Aug 16, 2022 | 96.67 | 98.90 | 95.85 | 98.17 | 502,218 | +0.99(+1.02%) |
Aug 15, 2022 | 96.15 | 98.83 | 96.05 | 97.18 | 707,760 | +0.30(+0.31%) |
Aug 12, 2022 | 95.06 | 97.57 | 95.02 | 96.89 | 456,987 | +2.23(+2.35%) |
Aug 11, 2022 | 94.24 | 95.56 | 93.85 | 94.66 | 400,158 | +1.13(+1.21%) |
Aug 10, 2022 | 91.44 | 94.37 | 91.27 | 93.53 | 617,379 | +4.16(+4.65%) |
Aug 09, 2022 | 90.07 | 90.07 | 88.52 | 89.37 | 378,469 | -0.66(-0.74%) |
Aug 08, 2022 | 87.39 | 91.05 | 87.39 | 90.03 | 463,222 | +3.29(+3.79%) |
Aug 05, 2022 | 87.09 | 87.98 | 86.65 | 86.74 | 412,313 | -0.54(-0.62%) |
Aug 04, 2022 | 88.45 | 89.06 | 87.10 | 87.28 | 411,625 | -1.53(-1.72%) |
Aug 03, 2022 | 87.05 | 89.60 | 86.48 | 88.81 | 440,872 | +2.83(+3.29%) |
Aug 02, 2022 | 84.59 | 86.95 | 84.50 | 85.98 | 368,499 | -0.44(-0.51%) |
Aug 01, 2022 | 85.14 | 87.38 | 84.15 | 86.42 | 484,464 | +1.03(+1.21%) |
Jul 29, 2022 | 86.74 | 87.36 | 84.46 | 85.39 | 434,197 | -1.35(-1.55%) |
Jul 28, 2022 | 83.62 | 86.82 | 83.01 | 86.74 | 477,776 | +3.29(+3.94%) |
Jul 27, 2022 | 81.29 | 83.63 | 81.10 | 83.45 | 392,267 | +2.89(+3.59%) |
Jul 26, 2022 | 81.01 | 81.92 | 79.98 | 80.56 | 447,649 | -1.60(-1.95%) |
Jul 25, 2022 | 83.16 | 83.16 | 81.06 | 82.16 | 337,422 | -1.01(-1.21%) |
Jul 22, 2022 | 84.55 | 85.43 | 82.67 | 83.16 | 421,399 | -0.80(-0.95%) |
Jul 21, 2022 | 83.83 | 84.29 | 82.90 | 83.96 | 347,346 | -0.56(-0.66%) |
Jul 20, 2022 | 83.69 | 85.72 | 83.46 | 84.52 | 403,216 | +0.90(+1.07%) |
Jul 19, 2022 | 81.24 | 84.12 | 81.24 | 83.62 | 441,465 | +3.15(+3.92%) |
Jul 18, 2022 | 81.73 | 82.25 | 80.25 | 80.47 | 477,471 | -1.08(-1.32%) |
Jul 15, 2022 | 80.60 | 82.51 | 79.73 | 81.54 | 586,415 | +2.16(+2.73%) |
Jul 14, 2022 | 77.85 | 79.95 | 77.85 | 79.38 | 453,601 | +0.37(+0.47%) |
Jul 13, 2022 | 76.96 | 79.65 | 76.29 | 79.01 | 552,021 | +0.85(+1.09%) |
Jul 12, 2022 | 78.07 | 80.43 | 77.86 | 78.16 | 517,516 | -0.01(-0.01%) |
Jul 11, 2022 | 77.17 | 78.72 | 76.90 | 78.17 | 622,982 | +0.16(+0.20%) |
Jul 08, 2022 | 77.71 | 78.64 | 76.52 | 78.01 | 547,499 | +0.17(+0.22%) |
Jul 07, 2022 | 77.85 | 78.19 | 76.26 | 77.84 | 415,747 | +1.51(+1.98%) |
Jul 06, 2022 | 78.09 | 79.37 | 75.14 | 76.33 | 546,265 | -1.75(-2.24%) |
Jul 05, 2022 | 74.04 | 78.11 | 72.92 | 78.08 | 734,771 | +3.01(+4.01%) |
Jul 01, 2022 | 73.88 | 75.22 | 73.50 | 75.07 | 380,324 | +1.18(+1.59%) |
Jun 30, 2022 | 73.63 | 74.89 | 72.46 | 73.90 | 492,717 | -0.91(-1.22%) |
Jun 29, 2022 | 75.65 | 75.65 | 73.08 | 74.81 | 794,646 | -0.99(-1.31%) |
Jun 28, 2022 | 78.27 | 79.49 | 75.75 | 75.80 | 501,469 | -1.86(-2.39%) |
Jun 27, 2022 | 78.29 | 79.11 | 77.17 | 77.66 | 709,095 | -1.73(-2.19%) |
Jun 24, 2022 | 76.04 | 79.44 | 75.67 | 79.39 | 747,464 | +3.27(+4.30%) |
Jun 23, 2022 | 74.98 | 76.18 | 73.20 | 76.12 | 543,208 | +1.14(+1.52%) |
Jun 22, 2022 | 73.26 | 75.66 | 72.84 | 74.98 | 660,338 | +1.22(+1.66%) |
Jun 21, 2022 | 77.05 | 77.05 | 73.71 | 73.75 | 778,656 | -1.67(-2.22%) |
Jun 17, 2022 | 75.23 | 75.99 | 74.13 | 75.43 | 836,538 | +0.90(+1.21%) |
Jun 16, 2022 | 77.00 | 77.00 | 73.93 | 74.52 | 581,702 | -4.43(-5.62%) |
Jun 15, 2022 | 77.39 | 79.83 | 77.39 | 78.96 | 530,618 | +2.04(+2.66%) |
Jun 14, 2022 | 78.20 | 79.19 | 76.29 | 76.91 | 561,950 | -1.27(-1.62%) |
Jun 13, 2022 | 80.57 | 80.94 | 77.97 | 78.18 | 706,126 | -4.69(-5.66%) |
Jun 10, 2022 | 82.62 | 84.19 | 82.09 | 82.87 | 503,533 | -0.49(-0.58%) |
Jun 09, 2022 | 83.86 | 85.39 | 83.14 | 83.36 | 465,487 | -1.02(-1.21%) |
Jun 08, 2022 | 84.08 | 85.63 | 83.27 | 84.38 | 800,882 | -0.60(-0.71%) |
Jun 07, 2022 | 87.22 | 88.51 | 83.81 | 84.98 | 1,370,022 | -5.20(-5.77%) |
Jun 06, 2022 | 89.20 | 90.84 | 87.97 | 90.18 | 685,840 | +1.98(+2.25%) |
Jun 03, 2022 | 88.74 | 89.25 | 87.38 | 88.20 | 536,520 | -2.19(-2.42%) |
Jun 02, 2022 | 89.71 | 90.75 | 89.48 | 90.38 | 302,323 | +0.75(+0.84%) |
Jun 01, 2022 | 90.20 | 91.02 | 86.78 | 89.63 | 660,971 | -0.66(-0.73%) |
May 31, 2022 | 92.43 | 92.56 | 89.89 | 90.29 | 425,356 | -2.87(-3.08%) |
May 27, 2022 | 91.71 | 93.40 | 91.71 | 93.16 | 304,366 | +2.14(+2.35%) |
May 26, 2022 | 88.51 | 92.29 | 88.34 | 91.01 | 510,356 | +2.97(+3.37%) |
May 25, 2022 | 82.66 | 88.80 | 82.66 | 88.05 | 686,618 | +5.05(+6.09%) |
May 24, 2022 | 82.96 | 83.40 | 79.92 | 82.99 | 600,233 | -0.37(-0.45%) |
May 23, 2022 | 85.90 | 86.06 | 81.53 | 83.37 | 424,240 | -1.64(-1.93%) |
May 20, 2022 | 86.43 | 86.43 | 83.29 | 85.00 | 408,791 | -0.18(-0.21%) |
May 19, 2022 | 86.65 | 88.15 | 85.07 | 85.18 | 473,906 | -2.22(-2.54%) |
May 18, 2022 | 91.63 | 92.33 | 86.16 | 87.40 | 515,514 | -5.42(-5.84%) |
May 17, 2022 | 93.40 | 94.42 | 91.10 | 92.82 | 312,384 | +1.04(+1.13%) |
May 16, 2022 | 95.65 | 95.89 | 90.94 | 91.78 | 439,220 | -4.56(-4.73%) |
May 13, 2022 | 97.44 | 98.83 | 95.80 | 96.34 | 320,982 | +0.19(+0.19%) |
May 12, 2022 | 91.69 | 97.36 | 90.74 | 96.16 | 586,473 | +4.09(+4.44%) |
May 11, 2022 | 95.92 | 95.92 | 91.54 | 92.07 | 461,239 | -3.62(-3.78%) |
May 10, 2022 | 96.60 | 96.87 | 93.69 | 95.69 | 384,787 | +1.00(+1.06%) |
May 09, 2022 | 98.06 | 98.94 | 94.26 | 94.69 | 430,802 | -4.36(-4.41%) |
May 06, 2022 | 97.82 | 99.70 | 95.62 | 99.05 | 461,204 | +1.73(+1.78%) |
May 05, 2022 | 99.29 | 99.63 | 96.10 | 97.31 | 395,493 | -3.16(-3.15%) |
May 04, 2022 | 99.01 | 100.98 | 96.55 | 100.47 | 552,046 | +0.30(+0.30%) |
May 03, 2022 | 103.38 | 103.41 | 98.61 | 100.17 | 417,101 | -3.23(-3.12%) |