Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 76.72 | 77.32 | 76.09 | 76.96 | 1,175,572 | -0.59(-0.76%) |
Dec 29, 2022 | 75.87 | 77.67 | 75.77 | 77.55 | 884,851 | +2.14(+2.84%) |
Dec 28, 2022 | 76.60 | 76.91 | 75.38 | 75.41 | 746,608 | -1.08(-1.41%) |
Dec 27, 2022 | 76.82 | 77.12 | 76.10 | 76.49 | 599,514 | -0.18(-0.23%) |
Dec 23, 2022 | 75.28 | 76.67 | 75.15 | 76.67 | 675,006 | +0.99(+1.31%) |
Dec 22, 2022 | 75.94 | 76.00 | 74.60 | 75.68 | 1,048,903 | -0.94(-1.23%) |
Dec 21, 2022 | 75.54 | 77.14 | 75.53 | 76.62 | 1,486,651 | +1.75(+2.34%) |
Dec 20, 2022 | 74.82 | 75.76 | 74.56 | 74.87 | 1,440,807 | -0.14(-0.19%) |
Dec 19, 2022 | 75.77 | 76.70 | 74.80 | 75.01 | 1,447,107 | -0.79(-1.04%) |
Dec 16, 2022 | 76.03 | 76.65 | 75.39 | 75.80 | 4,251,483 | -1.64(-2.12%) |
Dec 15, 2022 | 78.04 | 79.10 | 77.13 | 77.44 | 1,444,690 | -1.97(-2.48%) |
Dec 14, 2022 | 79.39 | 80.40 | 78.24 | 79.41 | 2,039,578 | -0.45(-0.56%) |
Dec 13, 2022 | 79.42 | 80.47 | 78.67 | 79.86 | 2,647,275 | +3.36(+4.39%) |
Dec 12, 2022 | 75.97 | 76.55 | 75.16 | 76.50 | 1,604,051 | +0.66(+0.87%) |
Dec 09, 2022 | 75.79 | 76.69 | 75.67 | 75.84 | 1,072,014 | -0.28(-0.37%) |
Dec 08, 2022 | 76.77 | 77.61 | 75.71 | 76.12 | 1,399,108 | -0.22(-0.29%) |
Dec 07, 2022 | 76.45 | 77.41 | 76.06 | 76.34 | 1,265,297 | -0.50(-0.65%) |
Dec 06, 2022 | 78.00 | 78.06 | 76.38 | 76.84 | 1,266,666 | -0.89(-1.14%) |
Dec 05, 2022 | 78.37 | 78.53 | 77.12 | 77.73 | 1,436,127 | -1.52(-1.92%) |
Dec 02, 2022 | 78.63 | 79.60 | 78.47 | 79.25 | 1,122,932 | -0.29(-0.36%) |
Dec 01, 2022 | 80.08 | 80.83 | 79.18 | 79.54 | 1,366,222 | -0.06(-0.08%) |
Nov 30, 2022 | 76.29 | 79.79 | 75.49 | 79.60 | 3,971,493 | +3.14(+4.11%) |
Nov 29, 2022 | 74.93 | 76.53 | 74.70 | 76.46 | 1,218,846 | +1.37(+1.82%) |
Nov 28, 2022 | 76.41 | 76.95 | 74.95 | 75.09 | 1,376,562 | -2.19(-2.83%) |
Nov 25, 2022 | 76.47 | 77.64 | 76.41 | 77.28 | 589,000 | +0.50(+0.65%) |
Nov 23, 2022 | 75.68 | 76.85 | 75.65 | 76.78 | 925,869 | +0.80(+1.05%) |
Nov 22, 2022 | 75.52 | 76.01 | 74.69 | 75.98 | 872,433 | +0.72(+0.96%) |
Nov 21, 2022 | 75.00 | 76.03 | 74.93 | 75.26 | 850,890 | -0.04(-0.05%) |
Nov 18, 2022 | 76.21 | 76.21 | 74.70 | 75.30 | 1,350,854 | +0.82(+1.10%) |
Nov 17, 2022 | 74.11 | 74.55 | 72.82 | 74.48 | 1,121,224 | -1.18(-1.56%) |
Nov 16, 2022 | 75.00 | 76.06 | 74.95 | 75.66 | 1,499,385 | +0.10(+0.13%) |
Nov 15, 2022 | 76.92 | 77.42 | 74.98 | 75.56 | 1,453,063 | +0.34(+0.45%) |
Nov 14, 2022 | 78.23 | 78.62 | 75.13 | 75.22 | 1,873,600 | -3.61(-4.58%) |
Nov 11, 2022 | 78.17 | 79.97 | 77.95 | 78.83 | 2,216,936 | +1.61(+2.08%) |
Nov 10, 2022 | 73.24 | 77.40 | 73.24 | 77.22 | 2,620,308 | +7.12(+10.16%) |
Nov 09, 2022 | 70.75 | 71.25 | 69.55 | 70.10 | 1,405,708 | -1.25(-1.75%) |
Nov 08, 2022 | 71.21 | 72.36 | 70.56 | 71.35 | 1,252,149 | +0.18(+0.25%) |
Nov 07, 2022 | 71.75 | 71.81 | 70.45 | 71.17 | 1,361,675 | +0.41(+0.58%) |
Nov 04, 2022 | 69.77 | 72.19 | 69.51 | 70.76 | 1,520,706 | +1.92(+2.79%) |
Nov 03, 2022 | 68.89 | 70.03 | 68.07 | 68.84 | 1,681,146 | -1.01(-1.45%) |
Nov 02, 2022 | 72.20 | 69.85 | 69.85 | 3,632,090 | -2.93(-4.03%) | |
Nov 01, 2022 | 72.11 | 73.15 | 71.28 | 72.78 | 2,246,625 | +1.84(+2.59%) |
Oct 31, 2022 | 70.41 | 71.90 | 70.28 | 70.94 | 3,032,276 | +0.19(+0.27%) |
Oct 28, 2022 | 69.12 | 71.26 | 68.83 | 70.75 | 2,002,843 | +0.48(+0.68%) |
Oct 27, 2022 | 72.00 | 72.00 | 67.78 | 70.27 | 3,166,606 | -2.38(-3.28%) |
Oct 26, 2022 | 72.00 | 73.69 | 71.62 | 72.65 | 1,860,987 | +0.69(+0.96%) |
Oct 25, 2022 | 70.00 | 72.23 | 70.00 | 71.96 | 1,377,566 | +2.14(+3.07%) |
Oct 24, 2022 | 69.82 | 70.46 | 69.33 | 69.82 | 1,138,173 | +0.51(+0.74%) |
Oct 21, 2022 | 67.27 | 69.35 | 66.89 | 69.31 | 1,654,610 | +1.54(+2.27%) |
Oct 20, 2022 | 67.81 | 68.80 | 67.31 | 67.77 | 1,815,924 | -0.06(-0.09%) |
Oct 19, 2022 | 68.98 | 69.16 | 67.73 | 67.83 | 1,346,486 | -2.44(-3.47%) |
Oct 18, 2022 | 71.55 | 71.79 | 69.58 | 70.27 | 1,253,654 | +0.48(+0.69%) |
Oct 17, 2022 | 69.16 | 70.42 | 69.16 | 69.79 | 1,537,461 | +2.25(+3.33%) |
Oct 14, 2022 | 70.49 | 70.62 | 67.40 | 67.54 | 1,577,110 | -1.87(-2.69%) |
Oct 13, 2022 | 66.95 | 69.52 | 66.31 | 69.41 | 2,139,224 | +0.89(+1.30%) |
Oct 12, 2022 | 69.19 | 69.19 | 68.01 | 68.52 | 1,179,901 | -0.73(-1.05%) |
Oct 11, 2022 | 69.15 | 70.23 | 68.45 | 69.25 | 1,420,395 | -0.21(-0.30%) |
Oct 10, 2022 | 70.02 | 70.46 | 69.09 | 69.46 | 896,222 | +0.03(+0.04%) |
Oct 07, 2022 | 70.67 | 70.89 | 68.90 | 69.43 | 1,554,686 | -2.24(-3.13%) |
Oct 06, 2022 | 72.95 | 73.33 | 71.37 | 71.67 | 2,015,404 | -1.27(-1.74%) |
Oct 05, 2022 | 72.72 | 73.69 | 72.27 | 72.94 | 1,676,305 | -0.54(-0.73%) |
Oct 04, 2022 | 71.34 | 73.51 | 71.11 | 73.48 | 2,188,871 | +3.20(+4.55%) |
Oct 03, 2022 | 68.66 | 71.04 | 67.22 | 70.28 | 2,378,660 | +2.77(+4.10%) |
Sep 30, 2022 | 68.29 | 68.81 | 67.18 | 67.51 | 3,475,668 | -0.28(-0.41%) |
Sep 29, 2022 | 69.12 | 69.50 | 66.74 | 67.79 | 2,064,247 | -2.39(-3.41%) |
Sep 28, 2022 | 68.95 | 70.46 | 68.06 | 70.18 | 3,108,951 | +1.65(+2.41%) |
Sep 27, 2022 | 69.92 | 70.72 | 68.19 | 68.53 | 1,232,907 | -0.50(-0.72%) |
Sep 26, 2022 | 70.18 | 70.69 | 68.94 | 69.03 | 1,764,914 | -1.63(-2.31%) |
Sep 23, 2022 | 71.37 | 71.39 | 69.56 | 70.66 | 1,785,250 | -1.54(-2.13%) |
Sep 22, 2022 | 72.68 | 72.74 | 71.62 | 72.20 | 1,504,685 | -0.81(-1.11%) |
Sep 21, 2022 | 75.73 | 75.90 | 72.99 | 73.01 | 1,367,384 | -1.97(-2.63%) |
Sep 20, 2022 | 75.55 | 76.22 | 74.50 | 74.98 | 1,576,456 | -1.91(-2.48%) |
Sep 19, 2022 | 75.41 | 77.57 | 75.41 | 76.89 | 1,817,831 | +0.78(+1.02%) |
Sep 16, 2022 | 77.65 | 77.80 | 75.34 | 76.11 | 4,168,036 | -2.12(-2.71%) |
Sep 15, 2022 | 78.36 | 79.84 | 77.83 | 78.23 | 1,509,680 | +0.09(+0.12%) |
Sep 14, 2022 | 77.76 | 78.32 | 76.95 | 78.14 | 2,159,091 | -0.35(-0.45%) |
Sep 13, 2022 | 79.34 | 79.67 | 78.04 | 78.49 | 1,648,342 | -3.19(-3.91%) |
Sep 12, 2022 | 81.54 | 82.33 | 81.21 | 81.68 | 1,278,022 | +0.51(+0.63%) |
Sep 09, 2022 | 80.07 | 81.41 | 79.73 | 81.17 | 1,013,874 | +1.42(+1.78%) |
Sep 08, 2022 | 78.54 | 79.78 | 77.60 | 79.75 | 1,484,750 | +0.27(+0.34%) |
Sep 07, 2022 | 76.92 | 79.53 | 76.66 | 79.48 | 1,502,888 | +2.53(+3.29%) |
Sep 06, 2022 | 77.78 | 78.76 | 76.52 | 76.95 | 1,350,943 | -0.19(-0.25%) |
Sep 02, 2022 | 78.60 | 79.62 | 76.88 | 77.14 | 1,172,072 | -0.35(-0.45%) |
Sep 01, 2022 | 78.26 | 78.26 | 76.05 | 77.49 | 1,299,707 | -1.47(-1.86%) |
Aug 31, 2022 | 79.46 | 79.65 | 78.53 | 78.96 | 2,930,672 | +0.15(+0.19%) |
Aug 30, 2022 | 79.77 | 79.83 | 78.49 | 78.81 | 1,103,855 | -0.62(-0.78%) |
Aug 29, 2022 | 79.73 | 80.60 | 79.34 | 79.43 | 1,114,371 | -1.00(-1.24%) |
Aug 26, 2022 | 83.56 | 83.56 | 80.39 | 80.43 | 1,098,167 | -3.02(-3.62%) |
Aug 25, 2022 | 81.67 | 83.51 | 81.66 | 83.45 | 2,210,836 | +2.06(+2.53%) |
Aug 24, 2022 | 81.59 | 82.14 | 81.24 | 81.39 | 1,311,474 | +0.18(+0.22%) |
Aug 23, 2022 | 80.99 | 82.48 | 80.99 | 81.21 | 1,643,549 | +0.23(+0.28%) |
Aug 22, 2022 | 83.70 | 83.70 | 80.89 | 80.98 | 1,221,642 | -3.94(-4.64%) |
Aug 19, 2022 | 85.75 | 86.00 | 84.72 | 84.92 | 998,304 | -1.47(-1.70%) |
Aug 18, 2022 | 86.29 | 86.80 | 86.22 | 86.39 | 846,066 | -0.01(-0.01%) |
Aug 17, 2022 | 86.25 | 86.84 | 85.31 | 86.40 | 1,097,298 | -0.89(-1.02%) |
Aug 16, 2022 | 87.45 | 87.83 | 86.64 | 87.29 | 999,996 | -0.39(-0.44%) |
Aug 15, 2022 | 87.23 | 87.96 | 86.84 | 87.68 | 1,300,968 | +0.29(+0.33%) |
Aug 12, 2022 | 86.03 | 87.62 | 85.59 | 87.39 | 1,285,418 | +2.04(+2.39%) |
Aug 11, 2022 | 86.14 | 86.45 | 85.20 | 85.35 | 1,281,241 | +0.07(+0.08%) |
Aug 10, 2022 | 85.02 | 86.32 | 84.72 | 85.28 | 1,182,778 | +1.90(+2.28%) |
Aug 09, 2022 | 83.36 | 83.81 | 82.91 | 83.38 | 1,455,282 | -0.38(-0.45%) |
Aug 08, 2022 | 84.59 | 85.32 | 83.42 | 83.76 | 1,138,638 | -0.21(-0.25%) |
Aug 05, 2022 | 81.51 | 84.03 | 81.51 | 83.97 | 1,459,199 | +1.66(+2.02%) |
Aug 04, 2022 | 82.80 | 83.05 | 81.74 | 82.31 | 1,489,846 | -1.29(-1.54%) |
Aug 03, 2022 | 83.08 | 84.17 | 82.93 | 83.60 | 1,483,022 | +1.30(+1.58%) |
Aug 02, 2022 | 84.18 | 84.55 | 82.22 | 82.30 | 1,740,990 | -2.43(-2.87%) |
Aug 01, 2022 | 84.69 | 85.24 | 83.28 | 84.73 | 1,340,559 | -0.89(-1.04%) |
Jul 29, 2022 | 84.76 | 85.93 | 84.46 | 85.62 | 1,502,348 | +0.91(+1.07%) |
Jul 28, 2022 | 83.11 | 84.78 | 82.69 | 84.71 | 1,137,948 | +1.93(+2.33%) |
Jul 27, 2022 | 81.99 | 82.90 | 80.87 | 82.78 | 1,606,537 | +1.10(+1.35%) |
Jul 26, 2022 | 82.39 | 82.49 | 81.27 | 81.68 | 1,586,211 | -1.15(-1.39%) |
Jul 25, 2022 | 82.40 | 83.28 | 82.40 | 82.83 | 1,472,468 | +0.57(+0.69%) |
Jul 22, 2022 | 82.16 | 82.46 | 81.39 | 82.26 | 1,412,818 | +1.00(+1.23%) |
Jul 21, 2022 | 79.96 | 81.31 | 79.60 | 81.26 | 1,594,460 | +1.06(+1.32%) |
Jul 20, 2022 | 79.24 | 80.27 | 78.90 | 80.20 | 1,273,270 | +0.69(+0.87%) |
Jul 19, 2022 | 79.15 | 79.78 | 78.80 | 79.51 | 1,458,523 | +1.64(+2.11%) |
Jul 18, 2022 | 78.60 | 79.17 | 77.58 | 77.87 | 1,907,681 | -0.09(-0.12%) |
Jul 15, 2022 | 75.88 | 78.08 | 75.58 | 77.96 | 1,831,494 | +3.07(+4.10%) |
Jul 14, 2022 | 73.61 | 75.04 | 73.51 | 74.89 | 1,995,234 | -0.35(-0.47%) |
Jul 13, 2022 | 75.32 | 75.87 | 74.17 | 75.24 | 2,285,087 | -1.32(-1.72%) |
Jul 12, 2022 | 75.27 | 77.28 | 75.27 | 76.56 | 2,029,458 | +0.82(+1.08%) |
Jul 11, 2022 | 75.20 | 76.25 | 75.20 | 75.74 | 856,718 | -0.11(-0.15%) |
Jul 08, 2022 | 75.50 | 76.33 | 75.17 | 75.85 | 1,231,395 | -0.18(-0.24%) |
Jul 07, 2022 | 75.83 | 76.44 | 75.15 | 76.03 | 1,501,936 | +0.66(+0.88%) |
Jul 06, 2022 | 76.78 | 77.31 | 75.27 | 75.37 | 2,055,200 | -1.10(-1.44%) |
Jul 05, 2022 | 74.45 | 76.47 | 74.13 | 76.47 | 1,681,935 | +0.78(+1.03%) |
Jul 01, 2022 | 73.18 | 75.83 | 73.18 | 75.69 | 1,594,144 | +2.08(+2.83%) |
Jun 30, 2022 | 72.69 | 75.05 | 71.98 | 73.61 | 1,945,100 | -0.07(-0.10%) |
Jun 29, 2022 | 73.40 | 73.78 | 72.38 | 73.68 | 2,154,580 | +0.22(+0.30%) |
Jun 28, 2022 | 74.67 | 75.43 | 73.30 | 73.46 | 1,618,267 | -0.41(-0.56%) |
Jun 27, 2022 | 73.47 | 74.62 | 72.71 | 73.87 | 1,674,730 | +0.74(+1.01%) |
Jun 24, 2022 | 72.35 | 73.54 | 71.89 | 73.13 | 4,312,061 | +1.36(+1.89%) |
Jun 23, 2022 | 71.53 | 72.09 | 71.17 | 71.77 | 1,993,152 | +0.64(+0.90%) |
Jun 22, 2022 | 70.15 | 71.81 | 70.00 | 71.13 | 2,808,709 | +0.09(+0.13%) |
Jun 21, 2022 | 71.28 | 71.76 | 70.02 | 71.04 | 3,006,939 | +0.88(+1.25%) |
Jun 17, 2022 | 68.92 | 70.87 | 68.39 | 70.16 | 5,839,414 | +2.01(+2.95%) |
Jun 16, 2022 | 68.27 | 69.60 | 67.68 | 68.15 | 2,615,918 | -3.25(-4.55%) |
Jun 15, 2022 | 71.51 | 72.39 | 70.48 | 71.40 | 2,976,536 | +0.82(+1.16%) |
Jun 14, 2022 | 70.13 | 71.12 | 69.76 | 70.58 | 2,534,356 | +0.58(+0.83%) |
Jun 13, 2022 | 71.13 | 71.81 | 69.44 | 70.00 | 2,915,810 | -3.35(-4.57%) |
Jun 10, 2022 | 73.80 | 74.50 | 72.92 | 73.35 | 1,959,630 | -1.81(-2.41%) |
Jun 09, 2022 | 77.50 | 77.58 | 75.10 | 75.16 | 1,822,504 | -3.19(-4.07%) |
Jun 08, 2022 | 79.89 | 80.25 | 77.90 | 78.35 | 1,202,069 | -2.32(-2.88%) |
Jun 07, 2022 | 80.07 | 80.75 | 79.42 | 80.67 | 2,204,790 | -0.06(-0.07%) |
Jun 06, 2022 | 80.68 | 81.30 | 80.09 | 80.73 | 1,645,796 | +0.83(+1.04%) |
Jun 03, 2022 | 81.24 | 81.31 | 79.39 | 79.90 | 1,285,907 | -2.59(-3.14%) |
Jun 02, 2022 | 79.60 | 82.49 | 79.44 | 82.49 | 1,373,055 | +2.90(+3.64%) |
Jun 01, 2022 | 83.16 | 83.16 | 79.54 | 79.59 | 2,042,934 | -3.25(-3.92%) |
May 31, 2022 | 83.52 | 83.87 | 82.39 | 82.84 | 3,583,480 | -1.21(-1.44%) |
May 27, 2022 | 82.71 | 84.33 | 82.52 | 84.05 | 1,855,210 | +2.12(+2.59%) |
May 26, 2022 | 79.95 | 82.31 | 79.65 | 81.93 | 2,500,125 | +2.65(+3.34%) |
May 25, 2022 | 78.24 | 80.49 | 78.23 | 79.28 | 2,772,000 | +0.46(+0.58%) |
May 24, 2022 | 79.58 | 79.74 | 76.35 | 78.82 | 2,320,526 | -1.45(-1.81%) |
May 23, 2022 | 80.05 | 80.65 | 78.30 | 80.27 | 1,453,510 | +1.30(+1.65%) |
May 20, 2022 | 81.13 | 81.21 | 77.56 | 78.97 | 2,405,434 | -0.94(-1.18%) |
May 19, 2022 | 78.31 | 80.98 | 78.28 | 79.91 | 2,533,725 | +0.90(+1.14%) |
May 18, 2022 | 81.26 | 82.33 | 78.56 | 79.01 | 2,686,756 | -3.64(-4.40%) |
May 17, 2022 | 81.56 | 82.71 | 80.77 | 82.65 | 2,394,557 | +2.82(+3.53%) |
May 16, 2022 | 80.59 | 80.86 | 79.04 | 79.83 | 2,186,704 | -0.97(-1.20%) |
May 13, 2022 | 79.29 | 81.19 | 78.73 | 80.80 | 2,156,362 | +2.47(+3.15%) |
May 12, 2022 | 77.72 | 78.66 | 76.97 | 78.33 | 2,474,132 | +0.24(+0.31%) |
May 11, 2022 | 78.55 | 79.81 | 77.56 | 78.09 | 2,301,290 | -0.45(-0.57%) |
May 10, 2022 | 80.36 | 81.04 | 77.16 | 78.54 | 2,561,243 | -0.97(-1.22%) |
May 09, 2022 | 80.50 | 81.75 | 78.96 | 79.51 | 2,457,555 | -1.71(-2.11%) |
May 06, 2022 | 81.45 | 83.11 | 80.21 | 81.22 | 2,750,601 | -0.55(-0.67%) |
May 05, 2022 | 84.32 | 85.96 | 81.19 | 81.77 | 2,823,473 | -3.80(-4.44%) |
May 04, 2022 | 83.40 | 85.58 | 82.22 | 85.57 | 2,079,598 | +1.99(+2.38%) |
May 03, 2022 | 82.30 | 84.26 | 81.88 | 83.58 | 1,989,927 | +1.14(+1.38%) |
May 02, 2022 | 83.52 | 84.09 | 80.43 | 82.44 | 1,699,382 | -0.60(-0.72%) |
Apr 29, 2022 | 85.02 | 85.99 | 82.87 | 83.04 | 2,198,776 | -2.57(-3.00%) |
Apr 28, 2022 | 84.08 | 85.97 | 83.30 | 85.61 | 1,441,725 | +2.68(+3.23%) |
Apr 27, 2022 | 82.93 | 84.23 | 82.62 | 82.93 | 1,862,498 | +0.29(+0.35%) |
Apr 26, 2022 | 83.81 | 84.02 | 82.63 | 82.64 | 1,738,083 | -2.02(-2.39%) |
Apr 25, 2022 | 83.64 | 84.87 | 82.83 | 84.66 | 2,058,803 | +0.09(+0.11%) |
Apr 22, 2022 | 86.43 | 86.52 | 84.41 | 84.57 | 2,010,920 | -1.97(-2.28%) |
Apr 21, 2022 | 88.73 | 89.76 | 86.34 | 86.54 | 1,558,463 | -1.09(-1.24%) |
Apr 20, 2022 | 86.95 | 88.59 | 86.63 | 87.63 | 2,807,867 | +1.17(+1.35%) |
Apr 19, 2022 | 85.81 | 87.37 | 85.69 | 86.46 | 3,408,494 | +0.82(+0.96%) |
Apr 18, 2022 | 85.42 | 86.37 | 85.14 | 85.64 | 1,707,894 | +0.08(+0.09%) |
Apr 14, 2022 | 86.62 | 87.37 | 85.45 | 85.56 | 1,265,601 | -0.84(-0.97%) |
Apr 13, 2022 | 85.64 | 87.16 | 85.64 | 86.40 | 1,328,909 | +0.47(+0.55%) |
Apr 12, 2022 | 87.04 | 88.52 | 85.62 | 85.93 | 1,747,785 | -0.70(-0.81%) |
Apr 11, 2022 | 86.01 | 87.61 | 85.60 | 86.63 | 2,702,424 | +0.19(+0.22%) |
Apr 08, 2022 | 87.09 | 87.68 | 86.07 | 86.44 | 1,573,421 | -0.33(-0.38%) |
Apr 07, 2022 | 88.22 | 88.67 | 85.55 | 86.77 | 2,171,797 | -2.23(-2.51%) |
Apr 06, 2022 | 89.94 | 90.37 | 88.63 | 89.00 | 1,771,649 | -1.92(-2.11%) |
Apr 05, 2022 | 92.32 | 92.80 | 90.35 | 90.92 | 1,486,119 | -1.33(-1.44%) |
Apr 04, 2022 | 92.09 | 92.54 | 91.37 | 92.25 | 1,407,342 | +0.52(+0.57%) |
Apr 01, 2022 | 92.00 | 92.80 | 91.09 | 91.73 | 1,532,978 | +0.21(+0.23%) |
Mar 31, 2022 | 92.50 | 93.52 | 91.45 | 91.52 | 2,479,135 | -1.25(-1.35%) |
Mar 30, 2022 | 92.72 | 94.20 | 92.02 | 92.77 | 1,278,684 | -0.58(-0.62%) |
Mar 29, 2022 | 91.18 | 93.86 | 91.18 | 93.35 | 2,198,171 | +3.65(+4.07%) |
Mar 28, 2022 | 90.69 | 90.97 | 89.19 | 89.70 | 1,917,436 | -0.54(-0.60%) |
Mar 25, 2022 | 90.45 | 90.45 | 88.65 | 90.24 | 1,828,602 | +0.18(+0.20%) |
Mar 24, 2022 | 89.24 | 90.06 | 88.66 | 90.06 | 1,770,508 | +0.73(+0.82%) |
Mar 23, 2022 | 90.40 | 91.32 | 89.15 | 89.33 | 1,815,483 | -2.25(-2.46%) |
Mar 22, 2022 | 91.09 | 92.29 | 90.69 | 91.58 | 1,619,618 | +1.31(+1.45%) |
Mar 21, 2022 | 91.22 | 91.71 | 89.74 | 90.27 | 1,511,372 | -0.82(-0.90%) |
Mar 18, 2022 | 91.09 | 91.64 | 90.11 | 91.09 | 2,762,297 | +0.04(+0.04%) |
Mar 17, 2022 | 89.78 | 91.34 | 89.41 | 91.05 | 2,227,206 | +0.08(+0.09%) |
Mar 16, 2022 | 89.24 | 90.98 | 88.15 | 90.97 | 2,356,897 | +3.40(+3.88%) |
Mar 15, 2022 | 88.38 | 89.29 | 86.33 | 87.57 | 2,664,031 | +0.17(+0.19%) |
Mar 14, 2022 | 88.59 | 89.80 | 86.54 | 87.40 | 1,852,365 | -0.17(-0.19%) |
Mar 11, 2022 | 89.14 | 89.36 | 87.46 | 87.57 | 1,441,906 | -0.31(-0.35%) |
Mar 10, 2022 | 85.88 | 87.88 | 2,092,133 | +0.11(+0.13%) | ||
Mar 09, 2022 | 88.02 | 89.15 | 86.99 | 87.77 | 2,234,018 | +2.92(+3.44%) |
Mar 08, 2022 | 87.10 | 87.89 | 84.62 | 84.85 | 3,232,023 | -1.61(-1.86%) |
Mar 07, 2022 | 89.62 | 90.27 | 86.29 | 86.46 | 3,098,681 | -3.25(-3.62%) |
Mar 04, 2022 | 93.24 | 94.14 | 87.95 | 89.71 | 2,608,272 | -5.68(-5.95%) |
Mar 03, 2022 | 98.54 | 98.96 | 94.93 | 95.39 | 2,168,655 | -2.60(-2.65%) |
Mar 02, 2022 | 96.93 | 98.54 | 96.29 | 97.99 | 1,554,320 | +2.45(+2.56%) |
Mar 01, 2022 | 96.86 | 97.50 | 95.08 | 95.54 | 2,177,634 | -1.31(-1.35%) |
Feb 28, 2022 | 96.42 | 98.31 | 95.31 | 96.85 | 2,813,821 | -1.78(-1.80%) |
Feb 25, 2022 | 94.77 | 100.21 | 97.61 | 98.63 | 2,345,464 | +4.79(+5.10%) |
Feb 24, 2022 | 92.02 | 94.55 | 91.10 | 93.84 | 2,926,927 | -2.21(-2.30%) |
Feb 23, 2022 | 99.52 | 100.32 | 95.69 | 96.05 | 2,453,195 | -3.12(-3.15%) |
Feb 22, 2022 | 99.89 | 100.35 | 98.13 | 99.17 | 1,770,741 | -0.52(-0.52%) |
Feb 18, 2022 | 99.69 | 0 | -0.11(-0.11%) | |||
Feb 17, 2022 | 99.94 | 101.35 | 99.50 | 99.80 | 1,500,126 | -1.85(-1.82%) |
Feb 16, 2022 | 99.48 | 101.97 | 99.48 | 101.65 | 1,694,793 | +1.67(+1.67%) |
Feb 15, 2022 | 99.69 | 101.26 | 99.27 | 99.98 | 1,674,917 | +1.77(+1.80%) |
Feb 14, 2022 | 101.48 | 102.05 | 97.40 | 98.21 | 1,602,891 | -3.30(-3.25%) |
Feb 11, 2022 | 104.59 | 104.59 | 100.38 | 101.51 | 1,300,177 | -2.70(-2.59%) |
Feb 10, 2022 | 104.35 | 106.33 | 103.36 | 104.21 | 1,173,932 | -1.79(-1.69%) |
Feb 09, 2022 | 105.14 | 106.60 | 105.14 | 106.00 | 1,185,911 | +2.16(+2.08%) |
Feb 08, 2022 | 103.02 | 104.57 | 102.57 | 103.84 | 1,563,908 | +1.65(+1.61%) |
Feb 07, 2022 | 101.27 | 103.54 | 101.05 | 102.19 | 1,190,916 | +0.96(+0.95%) |
Feb 04, 2022 | 101.00 | 102.48 | 100.05 | 101.23 | 1,323,880 | -0.89(-0.87%) |
Feb 03, 2022 | 102.22 | 103.25 | 102.12 | 1,138,552 | -1.11(-1.08%) | |
Feb 02, 2022 | 101.80 | 103.98 | 101.79 | 103.23 | 1,499,374 | +1.70(+1.67%) |
Feb 01, 2022 | 101.53 | 102.20 | 99.94 | 101.53 | 1,027,524 | +0.19(+0.19%) |
Jan 31, 2022 | 97.72 | 101.70 | 101.34 | 1,893,176 | +3.01(+3.06%) | |
Jan 28, 2022 | 95.94 | 98.30 | 94.39 | 98.33 | 1,696,475 | +2.96(+3.10%) |
Jan 27, 2022 | 98.09 | 99.46 | 94.95 | 95.37 | 1,423,133 | -1.35(-1.40%) |
Jan 26, 2022 | 97.12 | 100.07 | 95.96 | 96.72 | 1,810,185 | +0.86(+0.90%) |
Jan 25, 2022 | 99.04 | 100.22 | 95.73 | 95.86 | 2,757,016 | -4.89(-4.85%) |
Jan 24, 2022 | 99.16 | 100.85 | 96.20 | 100.75 | 1,950,517 | -0.76(-0.75%) |
Jan 21, 2022 | 100.90 | 102.53 | 100.10 | 101.51 | 1,848,793 | +1.80(+1.81%) |
Jan 20, 2022 | 99.78 | 102.09 | 98.96 | 99.71 | 1,939,155 | +0.82(+0.83%) |
Jan 19, 2022 | 102.14 | 102.22 | 98.86 | 98.89 | 1,305,939 | -2.52(-2.48%) |
Jan 18, 2022 | 102.45 | 102.67 | 101.01 | 101.41 | 1,172,004 | -2.42(-2.33%) |
Jan 14, 2022 | 103.83 | 0 | -1.85(-1.75%) | |||
Jan 13, 2022 | 106.95 | 107.67 | 105.43 | 105.68 | 724,950 | -0.80(-0.75%) |
Jan 12, 2022 | 105.89 | 107.06 | 105.70 | 106.48 | 964,792 | +1.20(+1.14%) |
Jan 11, 2022 | 103.63 | 105.47 | 101.50 | 105.28 | 1,014,025 | +1.88(+1.82%) |
Jan 10, 2022 | 104.10 | 104.65 | 101.60 | 103.40 | 1,247,482 | -1.38(-1.32%) |
Jan 07, 2022 | 105.06 | 106.33 | 104.54 | 104.78 | 1,023,849 | -0.93(-0.88%) |
Jan 06, 2022 | 107.32 | 107.77 | 105.43 | 105.71 | 1,196,844 | -1.01(-0.95%) |
Jan 05, 2022 | 110.18 | 110.67 | 106.43 | 106.72 | 1,172,191 | -3.58(-3.25%) |
Jan 04, 2022 | 110.00 | 111.00 | 109.12 | 110.30 | 1,390,405 | +1.63(+1.50%) |