Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 93.86 | 95.65 | 93.03 | 93.22 | 104,088 | -1.12(-1.18%) |
Apr 27, 2023 | 91.85 | 94.34 | 91.85 | 94.34 | 175,307 | +3.07(+3.36%) |
Apr 26, 2023 | 93.31 | 93.96 | 91.02 | 91.27 | 121,644 | -3.18(-3.37%) |
Apr 25, 2023 | 95.52 | 96.70 | 94.22 | 94.46 | 70,036 | -2.07(-2.14%) |
Apr 24, 2023 | 96.56 | 97.28 | 95.62 | 96.52 | 42,646 | -0.12(-0.12%) |
Apr 21, 2023 | 97.09 | 97.36 | 94.96 | 96.64 | 91,156 | +0.23(+0.24%) |
Apr 20, 2023 | 96.34 | 97.65 | 95.67 | 96.41 | 133,958 | -0.20(-0.20%) |
Apr 19, 2023 | 97.12 | 97.45 | 96.04 | 96.61 | 86,634 | -0.50(-0.52%) |
Apr 18, 2023 | 98.40 | 98.48 | 97.07 | 97.12 | 65,071 | -1.01(-1.03%) |
Apr 17, 2023 | 96.50 | 98.53 | 96.24 | 98.13 | 48,287 | +1.57(+1.63%) |
Apr 14, 2023 | 96.49 | 98.24 | 95.80 | 96.55 | 74,001 | -0.19(-0.19%) |
Apr 13, 2023 | 98.14 | 98.14 | 96.33 | 96.74 | 92,766 | -0.75(-0.77%) |
Apr 12, 2023 | 98.10 | 98.39 | 96.63 | 97.49 | 68,170 | +0.02(+0.02%) |
Apr 11, 2023 | 97.67 | 99.33 | 97.44 | 97.47 | 98,843 | +0.37(+0.38%) |
Apr 10, 2023 | 95.14 | 97.79 | 95.14 | 97.11 | 107,701 | +1.95(+2.05%) |
Apr 06, 2023 | 96.60 | 98.24 | 94.99 | 95.16 | 92,603 | -1.44(-1.49%) |
Apr 05, 2023 | 97.85 | 98.13 | 96.41 | 96.60 | 106,230 | -1.92(-1.95%) |
Apr 04, 2023 | 101.93 | 101.93 | 97.51 | 98.52 | 76,541 | -3.50(-3.43%) |
Apr 03, 2023 | 102.86 | 103.52 | 100.37 | 102.02 | 66,077 | -0.71(-0.69%) |
Mar 31, 2023 | 101.40 | 102.89 | 101.22 | 102.73 | 126,791 | +1.76(+1.74%) |
Mar 30, 2023 | 101.13 | 101.36 | 100.39 | 100.97 | 68,856 | +0.58(+0.58%) |
Mar 29, 2023 | 100.33 | 101.01 | 99.46 | 100.39 | 65,416 | +0.81(+0.81%) |
Mar 28, 2023 | 97.71 | 100.93 | 97.71 | 99.58 | 153,588 | +1.28(+1.30%) |
Mar 27, 2023 | 97.26 | 99.07 | 97.26 | 98.30 | 80,700 | +1.90(+1.97%) |
Mar 24, 2023 | 94.95 | 96.61 | 94.24 | 96.41 | 127,427 | +0.21(+0.22%) |
Mar 23, 2023 | 95.69 | 96.91 | 94.59 | 96.20 | 83,851 | +0.84(+0.88%) |
Mar 22, 2023 | 97.98 | 99.01 | 95.34 | 95.36 | 103,045 | -2.54(-2.60%) |
Mar 21, 2023 | 97.22 | 98.61 | 96.82 | 97.90 | 116,480 | +2.67(+2.80%) |
Mar 20, 2023 | 95.81 | 97.70 | 95.21 | 95.23 | 110,955 | +0.62(+0.66%) |
Mar 17, 2023 | 95.51 | 95.59 | 93.88 | 94.61 | 323,526 | -1.83(-1.90%) |
Mar 16, 2023 | 93.30 | 96.62 | 92.80 | 96.43 | 140,509 | +1.56(+1.65%) |
Mar 15, 2023 | 92.01 | 94.96 | 91.19 | 94.87 | 235,594 | +0.30(+0.31%) |
Mar 14, 2023 | 94.53 | 95.11 | 92.74 | 94.58 | 142,789 | +3.00(+3.27%) |
Mar 13, 2023 | 93.19 | 93.27 | 90.72 | 91.58 | 99,132 | -3.33(-3.51%) |
Mar 10, 2023 | 97.58 | 97.58 | 94.48 | 94.91 | 138,104 | -3.08(-3.14%) |
Mar 09, 2023 | 99.72 | 99.75 | 97.29 | 97.99 | 190,026 | -1.90(-1.90%) |
Mar 08, 2023 | 101.42 | 102.04 | 99.04 | 99.89 | 198,322 | -0.99(-0.98%) |
Mar 07, 2023 | 104.72 | 104.72 | 100.80 | 100.88 | 223,768 | -3.52(-3.37%) |
Mar 06, 2023 | 109.86 | 109.86 | 103.09 | 104.39 | 178,398 | -5.78(-5.24%) |
Mar 03, 2023 | 110.11 | 110.26 | 107.94 | 110.17 | 59,834 | +0.67(+0.61%) |
Mar 02, 2023 | 107.65 | 109.62 | 107.65 | 109.50 | 67,589 | +0.62(+0.57%) |
Mar 01, 2023 | 106.04 | 109.31 | 105.58 | 108.88 | 77,021 | +2.57(+2.42%) |
Feb 28, 2023 | 110.47 | 112.27 | 106.17 | 106.30 | 165,649 | -4.27(-3.86%) |
Feb 27, 2023 | 109.39 | 110.72 | 108.42 | 110.58 | 86,320 | +2.02(+1.86%) |
Feb 24, 2023 | 106.76 | 108.73 | 106.76 | 108.55 | 85,963 | +0.19(+0.17%) |
Feb 23, 2023 | 109.22 | 109.45 | 106.28 | 108.37 | 145,081 | -0.56(-0.52%) |
Feb 22, 2023 | 107.70 | 110.04 | 105.53 | 108.93 | 158,122 | +2.36(+2.21%) |
Feb 21, 2023 | 116.12 | 116.12 | 104.27 | 106.57 | 256,134 | -11.40(-9.66%) |
Feb 17, 2023 | 116.46 | 118.78 | 114.66 | 117.97 | 90,304 | +2.70(+2.34%) |
Feb 16, 2023 | 113.67 | 115.62 | 113.21 | 115.27 | 70,800 | +0.37(+0.33%) |
Feb 15, 2023 | 113.78 | 115.06 | 112.55 | 114.90 | 56,740 | +0.34(+0.29%) |
Feb 14, 2023 | 113.88 | 115.02 | 111.63 | 114.56 | 62,958 | +0.18(+0.15%) |
Feb 13, 2023 | 112.89 | 115.02 | 112.89 | 114.38 | 68,915 | +2.08(+1.85%) |
Feb 10, 2023 | 112.45 | 113.02 | 110.95 | 112.30 | 85,654 | -0.95(-0.84%) |
Feb 09, 2023 | 115.23 | 116.11 | 112.55 | 113.25 | 65,279 | -0.69(-0.61%) |
Feb 08, 2023 | 116.36 | 117.42 | 113.59 | 113.94 | 131,030 | -3.72(-3.16%) |
Feb 07, 2023 | 115.94 | 118.05 | 115.33 | 117.66 | 69,092 | +0.80(+0.68%) |
Feb 06, 2023 | 117.45 | 117.57 | 115.62 | 116.86 | 73,050 | -1.74(-1.46%) |
Feb 03, 2023 | 118.17 | 119.51 | 118.17 | 118.59 | 116,873 | -0.13(-0.11%) |
Feb 02, 2023 | 118.26 | 119.72 | 117.30 | 118.72 | 93,994 | +0.83(+0.70%) |
Feb 01, 2023 | 119.49 | 119.54 | 116.84 | 117.89 | 134,034 | -1.52(-1.27%) |
Jan 31, 2023 | 116.88 | 119.67 | 116.60 | 119.41 | 112,162 | +2.93(+2.51%) |
Jan 30, 2023 | 112.77 | 116.82 | 112.20 | 116.48 | 84,390 | +2.81(+2.47%) |
Jan 27, 2023 | 113.93 | 115.91 | 113.57 | 113.67 | 78,571 | -0.51(-0.45%) |
Jan 26, 2023 | 114.26 | 114.64 | 111.94 | 114.19 | 65,386 | +0.56(+0.49%) |
Jan 25, 2023 | 114.65 | 114.66 | 113.41 | 113.62 | 54,900 | -1.99(-1.72%) |
Jan 24, 2023 | 114.03 | 115.98 | 113.65 | 115.62 | 36,086 | +1.89(+1.67%) |
Jan 23, 2023 | 111.79 | 114.49 | 111.45 | 113.72 | 44,270 | +1.55(+1.38%) |
Jan 20, 2023 | 110.85 | 112.21 | 109.66 | 112.17 | 80,525 | +2.29(+2.08%) |
Jan 19, 2023 | 112.77 | 112.77 | 109.71 | 109.89 | 75,352 | -4.07(-3.57%) |
Jan 18, 2023 | 115.46 | 116.75 | 113.90 | 113.96 | 125,106 | -1.59(-1.37%) |
Jan 17, 2023 | 115.36 | 116.30 | 114.88 | 115.55 | 80,301 | -0.44(-0.38%) |
Jan 13, 2023 | 116.24 | 116.87 | 115.49 | 115.99 | 66,988 | -0.84(-0.72%) |
Jan 12, 2023 | 115.02 | 116.83 | 114.43 | 116.83 | 62,911 | +2.17(+1.89%) |
Jan 11, 2023 | 113.71 | 114.85 | 113.01 | 114.66 | 69,165 | +1.12(+0.99%) |
Jan 10, 2023 | 112.49 | 114.06 | 111.63 | 113.53 | 98,579 | +1.94(+1.74%) |
Jan 09, 2023 | 110.62 | 111.85 | 110.21 | 111.59 | 98,570 | +1.40(+1.27%) |
Jan 06, 2023 | 108.84 | 111.18 | 108.20 | 110.19 | 57,241 | +2.92(+2.72%) |
Jan 05, 2023 | 108.41 | 108.89 | 107.27 | 107.27 | 37,805 | -1.42(-1.31%) |
Jan 04, 2023 | 108.00 | 108.85 | 107.38 | 108.69 | 87,185 | +1.53(+1.43%) |
Jan 03, 2023 | 107.36 | 108.05 | 105.83 | 107.16 | 91,555 | -0.04(-0.04%) |
Dec 30, 2022 | 109.13 | 109.34 | 107.03 | 107.20 | 70,504 | -2.25(-2.05%) |
Dec 29, 2022 | 109.08 | 109.88 | 108.32 | 109.45 | 107,954 | +1.70(+1.57%) |
Dec 28, 2022 | 110.31 | 110.56 | 107.53 | 107.75 | 99,032 | -2.03(-1.85%) |
Dec 27, 2022 | 109.43 | 110.80 | 108.72 | 109.79 | 90,473 | +0.36(+0.33%) |
Dec 23, 2022 | 110.10 | 110.76 | 109.06 | 109.43 | 118,286 | -0.53(-0.48%) |
Dec 22, 2022 | 110.47 | 110.61 | 106.37 | 109.96 | 200,632 | -1.50(-1.34%) |
Dec 21, 2022 | 109.88 | 111.78 | 109.10 | 111.46 | 134,869 | +2.50(+2.30%) |
Dec 20, 2022 | 104.79 | 109.50 | 104.51 | 108.96 | 187,512 | +4.69(+4.50%) |
Dec 19, 2022 | 104.58 | 106.07 | 103.46 | 104.26 | 146,431 | +0.03(+0.03%) |
Dec 16, 2022 | 102.83 | 104.69 | 100.74 | 104.23 | 908,158 | -0.46(-0.44%) |
Dec 15, 2022 | 105.56 | 105.56 | 103.37 | 104.70 | 128,508 | -1.77(-1.66%) |
Dec 14, 2022 | 108.79 | 109.77 | 105.84 | 106.46 | 98,436 | -3.48(-3.17%) |
Dec 13, 2022 | 112.43 | 112.43 | 109.40 | 109.94 | 89,818 | +0.29(+0.26%) |
Dec 12, 2022 | 108.98 | 110.22 | 107.80 | 109.66 | 65,230 | +1.37(+1.27%) |
Dec 09, 2022 | 110.45 | 110.92 | 108.14 | 108.29 | 66,664 | -2.27(-2.05%) |
Dec 08, 2022 | 111.78 | 113.07 | 110.05 | 110.56 | 74,345 | -0.26(-0.23%) |
Dec 07, 2022 | 113.32 | 114.11 | 110.69 | 110.81 | 91,244 | -2.85(-2.51%) |
Dec 06, 2022 | 114.35 | 114.35 | 112.77 | 113.66 | 88,071 | -0.60(-0.53%) |
Dec 05, 2022 | 116.88 | 116.88 | 113.10 | 114.26 | 94,592 | -3.93(-3.32%) |
Dec 02, 2022 | 116.15 | 118.58 | 115.78 | 118.19 | 63,229 | +0.99(+0.84%) |
Dec 01, 2022 | 117.46 | 118.46 | 115.73 | 117.20 | 55,387 | +0.03(+0.03%) |
Nov 30, 2022 | 113.50 | 117.26 | 111.34 | 117.17 | 126,243 | +3.68(+3.24%) |
Nov 29, 2022 | 113.95 | 114.41 | 113.50 | 113.50 | 61,475 | -0.86(-0.75%) |
Nov 28, 2022 | 116.28 | 117.09 | 114.31 | 114.35 | 51,138 | -3.28(-2.79%) |
Nov 25, 2022 | 117.47 | 118.08 | 116.77 | 117.63 | 24,542 | +0.98(+0.84%) |
Nov 23, 2022 | 116.37 | 118.38 | 116.28 | 116.65 | 53,210 | -0.05(-0.04%) |
Nov 22, 2022 | 117.09 | 117.55 | 115.94 | 116.69 | 130,088 | +0.30(+0.26%) |
Nov 21, 2022 | 115.96 | 117.03 | 115.87 | 116.39 | 228,975 | -0.20(-0.17%) |
Nov 18, 2022 | 121.00 | 121.02 | 116.59 | 116.59 | 133,292 | -1.98(-1.67%) |
Nov 17, 2022 | 117.92 | 118.87 | 115.99 | 118.56 | 171,337 | -0.60(-0.50%) |
Nov 16, 2022 | 120.60 | 121.12 | 118.39 | 119.17 | 105,543 | -2.18(-1.80%) |
Nov 15, 2022 | 121.22 | 125.62 | 119.19 | 121.35 | 153,934 | +1.57(+1.31%) |
Nov 14, 2022 | 118.09 | 121.22 | 118.09 | 119.78 | 63,442 | +0.44(+0.37%) |
Nov 11, 2022 | 120.36 | 122.01 | 118.93 | 119.33 | 75,846 | -1.59(-1.32%) |
Nov 10, 2022 | 118.73 | 122.11 | 118.07 | 120.93 | 101,621 | +5.47(+4.74%) |
Nov 09, 2022 | 117.34 | 118.10 | 114.79 | 115.45 | 78,248 | -2.73(-2.31%) |
Nov 08, 2022 | 120.03 | 120.39 | 116.77 | 118.19 | 81,553 | -0.89(-0.74%) |
Nov 07, 2022 | 118.57 | 120.03 | 117.99 | 119.08 | 77,802 | +0.14(+0.12%) |
Nov 04, 2022 | 118.07 | 119.87 | 115.18 | 118.94 | 174,596 | +2.40(+2.06%) |
Nov 03, 2022 | 109.14 | 116.73 | 107.75 | 116.54 | 236,731 | +7.55(+6.92%) |
Nov 02, 2022 | 110.18 | 107.98 | 108.99 | 125,496 | -1.52(-1.37%) | |
Nov 01, 2022 | 108.01 | 110.69 | 105.67 | 110.51 | 292,106 | +5.72(+5.46%) |
Oct 31, 2022 | 104.26 | 106.16 | 103.55 | 104.79 | 189,745 | -0.85(-0.80%) |
Oct 28, 2022 | 103.01 | 106.48 | 102.52 | 105.64 | 179,372 | +3.82(+3.75%) |
Oct 27, 2022 | 100.46 | 102.46 | 99.55 | 101.82 | 161,791 | +2.90(+2.93%) |
Oct 26, 2022 | 97.55 | 99.40 | 95.49 | 98.92 | 99,644 | +2.49(+2.58%) |
Oct 25, 2022 | 92.10 | 96.91 | 92.10 | 96.43 | 59,376 | +3.19(+3.42%) |
Oct 24, 2022 | 97.69 | 97.69 | 92.55 | 93.24 | 138,103 | -3.59(-3.71%) |
Oct 21, 2022 | 94.29 | 97.47 | 93.68 | 96.83 | 107,492 | +3.50(+3.75%) |
Oct 20, 2022 | 94.32 | 95.05 | 92.25 | 93.33 | 117,878 | -1.57(-1.66%) |
Oct 19, 2022 | 93.03 | 96.27 | 93.03 | 94.90 | 176,758 | +1.26(+1.34%) |
Oct 18, 2022 | 92.30 | 94.18 | 92.10 | 93.64 | 80,704 | +3.42(+3.80%) |
Oct 17, 2022 | 88.69 | 90.58 | 88.69 | 90.22 | 65,215 | +3.09(+3.55%) |
Oct 14, 2022 | 89.91 | 90.24 | 86.79 | 87.13 | 48,234 | -2.20(-2.47%) |
Oct 13, 2022 | 84.85 | 89.67 | 84.33 | 89.33 | 55,867 | +3.46(+4.03%) |
Oct 12, 2022 | 88.15 | 88.15 | 85.87 | 85.87 | 33,736 | -1.96(-2.23%) |
Oct 11, 2022 | 86.61 | 89.35 | 86.52 | 87.83 | 80,293 | +0.44(+0.51%) |
Oct 10, 2022 | 86.77 | 88.11 | 86.15 | 87.38 | 37,006 | +1.09(+1.27%) |
Oct 07, 2022 | 89.16 | 89.16 | 85.88 | 86.29 | 62,165 | -3.34(-3.72%) |
Oct 06, 2022 | 89.24 | 90.77 | 88.94 | 89.63 | 67,191 | +0.16(+0.18%) |
Oct 05, 2022 | 88.18 | 90.07 | 88.18 | 89.47 | 60,177 | -0.10(-0.11%) |
Oct 04, 2022 | 87.45 | 89.63 | 87.45 | 89.57 | 54,240 | +3.70(+4.31%) |
Oct 03, 2022 | 84.80 | 87.10 | 84.80 | 85.87 | 51,147 | +2.25(+2.69%) |
Sep 30, 2022 | 83.54 | 85.61 | 83.04 | 83.61 | 100,850 | +0.00(+0.00%) |
Sep 29, 2022 | 84.14 | 84.14 | 82.35 | 83.61 | 65,536 | -1.57(-1.85%) |
Sep 28, 2022 | 83.32 | 85.99 | 82.91 | 85.19 | 85,254 | +1.19(+1.42%) |
Sep 27, 2022 | 85.58 | 85.99 | 83.22 | 84.00 | 51,478 | -0.63(-0.74%) |
Sep 26, 2022 | 84.67 | 86.06 | 84.29 | 84.63 | 75,043 | -0.44(-0.52%) |
Sep 23, 2022 | 86.00 | 86.00 | 83.88 | 85.07 | 68,732 | -1.85(-2.13%) |
Sep 22, 2022 | 89.02 | 89.02 | 86.65 | 86.92 | 78,068 | -2.02(-2.27%) |
Sep 21, 2022 | 91.43 | 91.77 | 88.69 | 88.94 | 75,725 | -1.51(-1.66%) |
Sep 20, 2022 | 89.74 | 90.58 | 88.73 | 90.44 | 92,385 | -0.29(-0.31%) |
Sep 19, 2022 | 87.29 | 91.04 | 87.13 | 90.73 | 77,608 | +2.28(+2.58%) |
Sep 16, 2022 | 87.43 | 88.45 | 86.05 | 88.45 | 200,750 | -0.61(-0.68%) |
Sep 15, 2022 | 88.19 | 89.26 | 87.74 | 89.06 | 111,724 | +0.26(+0.29%) |
Sep 14, 2022 | 88.51 | 88.83 | 86.68 | 88.80 | 116,978 | +0.03(+0.03%) |
Sep 13, 2022 | 89.08 | 89.94 | 87.87 | 88.77 | 96,320 | -2.59(-2.83%) |
Sep 12, 2022 | 90.78 | 91.38 | 89.73 | 91.36 | 50,391 | +1.31(+1.45%) |
Sep 09, 2022 | 89.88 | 90.55 | 89.15 | 90.05 | 44,691 | +0.88(+0.98%) |
Sep 08, 2022 | 87.80 | 89.18 | 87.37 | 89.17 | 81,155 | +0.01(+0.01%) |
Sep 07, 2022 | 86.69 | 89.16 | 86.04 | 89.16 | 126,224 | +2.04(+2.34%) |
Sep 06, 2022 | 88.23 | 87.26 | 84.61 | 87.13 | 99,271 | -0.20(-0.23%) |
Sep 02, 2022 | 89.30 | 89.56 | 86.43 | 87.32 | 33,176 | -0.72(-0.82%) |
Sep 01, 2022 | 88.16 | 88.20 | 86.94 | 88.04 | 46,137 | -1.06(-1.19%) |
Aug 31, 2022 | 91.13 | 91.21 | 89.04 | 89.11 | 46,739 | -2.20(-2.41%) |
Aug 30, 2022 | 93.52 | 93.52 | 91.08 | 91.31 | 55,991 | -2.26(-2.42%) |
Aug 29, 2022 | 92.45 | 94.17 | 92.09 | 93.57 | 41,202 | -0.12(-0.13%) |
Aug 26, 2022 | 98.64 | 98.66 | 93.29 | 93.69 | 68,941 | -5.10(-5.16%) |
Aug 25, 2022 | 97.58 | 99.40 | 96.92 | 98.79 | 65,278 | +1.94(+2.01%) |
Aug 24, 2022 | 96.36 | 97.70 | 96.03 | 96.85 | 59,510 | +0.55(+0.57%) |
Aug 23, 2022 | 95.76 | 97.54 | 95.76 | 96.30 | 48,013 | +0.24(+0.25%) |
Aug 22, 2022 | 98.53 | 98.53 | 95.77 | 96.06 | 48,725 | -3.86(-3.86%) |
Aug 19, 2022 | 101.00 | 101.00 | 99.11 | 99.92 | 117,027 | -1.90(-1.87%) |
Aug 18, 2022 | 99.46 | 102.73 | 99.46 | 101.82 | 94,871 | +1.80(+1.80%) |
Aug 17, 2022 | 100.14 | 100.81 | 99.20 | 100.02 | 84,789 | -1.63(-1.60%) |
Aug 16, 2022 | 101.69 | 101.76 | 100.99 | 101.65 | 58,240 | +0.39(+0.39%) |
Aug 15, 2022 | 100.65 | 101.96 | 100.17 | 101.25 | 65,305 | -0.64(-0.63%) |
Aug 12, 2022 | 100.71 | 102.65 | 99.79 | 101.89 | 76,365 | +1.16(+1.15%) |
Aug 11, 2022 | 101.73 | 101.73 | 99.40 | 100.73 | 50,439 | +1.60(+1.61%) |
Aug 10, 2022 | 97.92 | 99.26 | 95.07 | 99.13 | 84,526 | +2.34(+2.42%) |
Aug 09, 2022 | 95.51 | 96.82 | 95.12 | 96.79 | 65,537 | +0.45(+0.47%) |
Aug 08, 2022 | 96.60 | 97.48 | 95.50 | 96.34 | 73,691 | -0.43(-0.45%) |
Aug 05, 2022 | 94.04 | 96.95 | 94.04 | 96.77 | 60,076 | +1.31(+1.38%) |
Aug 04, 2022 | 95.45 | 95.57 | 93.66 | 95.46 | 56,322 | -0.15(-0.15%) |
Aug 03, 2022 | 95.26 | 97.01 | 94.13 | 95.60 | 86,232 | +1.66(+1.76%) |
Aug 02, 2022 | 93.05 | 95.66 | 91.58 | 93.95 | 90,325 | +2.87(+3.16%) |
Aug 01, 2022 | 91.02 | 92.22 | 89.67 | 91.07 | 103,823 | -0.64(-0.70%) |
Jul 29, 2022 | 89.74 | 91.84 | 89.74 | 91.71 | 68,415 | +1.78(+1.97%) |
Jul 28, 2022 | 89.80 | 90.05 | 88.53 | 89.93 | 58,477 | +0.68(+0.76%) |
Jul 27, 2022 | 87.46 | 89.88 | 87.33 | 89.26 | 56,755 | +2.64(+3.05%) |
Jul 26, 2022 | 86.53 | 87.71 | 86.52 | 86.62 | 84,331 | -0.03(-0.03%) |
Jul 25, 2022 | 85.72 | 86.77 | 85.72 | 86.65 | 48,342 | +0.79(+0.93%) |
Jul 22, 2022 | 86.57 | 87.46 | 84.88 | 85.85 | 57,671 | -0.39(-0.46%) |
Jul 21, 2022 | 84.66 | 86.24 | 83.99 | 86.24 | 72,897 | +0.34(+0.40%) |
Jul 20, 2022 | 84.55 | 86.26 | 84.16 | 85.90 | 105,241 | +1.55(+1.84%) |
Jul 19, 2022 | 81.60 | 84.84 | 81.60 | 84.35 | 99,036 | +3.96(+4.93%) |
Jul 18, 2022 | 81.04 | 81.67 | 79.98 | 80.39 | 75,723 | +0.43(+0.54%) |
Jul 15, 2022 | 79.09 | 80.17 | 78.72 | 79.96 | 68,386 | +1.84(+2.36%) |
Jul 14, 2022 | 76.74 | 78.16 | 76.29 | 78.11 | 172,936 | -0.13(-0.16%) |
Jul 13, 2022 | 76.83 | 78.45 | 76.22 | 78.24 | 64,365 | +0.63(+0.81%) |
Jul 12, 2022 | 76.64 | 78.87 | 76.64 | 77.61 | 68,311 | -0.10(-0.13%) |
Jul 11, 2022 | 77.75 | 78.26 | 77.11 | 77.71 | 61,014 | -0.31(-0.40%) |
Jul 08, 2022 | 78.57 | 78.95 | 76.25 | 78.02 | 106,383 | -0.25(-0.31%) |
Jul 07, 2022 | 76.48 | 79.13 | 76.48 | 78.27 | 121,209 | +2.70(+3.57%) |
Jul 06, 2022 | 76.41 | 76.69 | 74.70 | 75.57 | 302,372 | -1.58(-2.05%) |
Jul 05, 2022 | 78.47 | 79.43 | 75.94 | 77.15 | 216,034 | -2.88(-3.60%) |
Jul 01, 2022 | 79.91 | 81.41 | 78.70 | 80.03 | 193,401 | -0.34(-0.43%) |
Jun 30, 2022 | 79.38 | 80.65 | 78.81 | 80.38 | 125,574 | -0.22(-0.27%) |
Jun 29, 2022 | 82.07 | 82.07 | 79.73 | 80.59 | 56,818 | -1.07(-1.31%) |
Jun 28, 2022 | 83.57 | 85.08 | 81.65 | 81.66 | 60,818 | -1.11(-1.34%) |
Jun 27, 2022 | 81.71 | 83.26 | 81.46 | 82.77 | 122,309 | +1.39(+1.71%) |
Jun 24, 2022 | 79.30 | 82.80 | 79.30 | 81.38 | 221,547 | +2.80(+3.56%) |
Jun 23, 2022 | 80.99 | 82.31 | 78.39 | 78.58 | 141,558 | -1.92(-2.39%) |
Jun 22, 2022 | 80.66 | 82.47 | 79.58 | 80.50 | 151,973 | -1.07(-1.31%) |
Jun 21, 2022 | 83.47 | 83.47 | 81.33 | 81.57 | 117,442 | -0.15(-0.18%) |
Jun 17, 2022 | 81.99 | 83.08 | 80.79 | 81.72 | 207,579 | +0.79(+0.98%) |
Jun 16, 2022 | 84.61 | 84.61 | 80.84 | 80.93 | 114,130 | -4.92(-5.73%) |
Jun 15, 2022 | 86.87 | 86.97 | 84.97 | 85.84 | 124,934 | -0.31(-0.36%) |
Jun 14, 2022 | 85.78 | 86.38 | 84.45 | 86.16 | 85,992 | +0.38(+0.45%) |
Jun 13, 2022 | 88.20 | 88.20 | 85.46 | 85.77 | 69,777 | -4.81(-5.31%) |
Jun 10, 2022 | 91.94 | 92.71 | 89.79 | 90.58 | 48,066 | -3.36(-3.57%) |
Jun 09, 2022 | 94.12 | 94.91 | 93.47 | 93.94 | 41,133 | -0.58(-0.61%) |
Jun 08, 2022 | 96.24 | 96.96 | 93.93 | 94.51 | 53,264 | -2.61(-2.69%) |
Jun 07, 2022 | 96.54 | 98.06 | 96.04 | 97.12 | 54,554 | -0.25(-0.25%) |
Jun 06, 2022 | 97.25 | 97.58 | 96.15 | 97.37 | 60,921 | +1.16(+1.20%) |
Jun 03, 2022 | 96.26 | 96.87 | 95.47 | 96.21 | 41,672 | -0.86(-0.89%) |
Jun 02, 2022 | 96.50 | 97.15 | 95.13 | 97.07 | 70,358 | +1.67(+1.75%) |
Jun 01, 2022 | 94.62 | 96.00 | 92.58 | 95.41 | 52,512 | +1.46(+1.56%) |
May 31, 2022 | 95.02 | 95.07 | 92.64 | 93.95 | 111,940 | -2.33(-2.42%) |
May 27, 2022 | 95.77 | 97.10 | 95.57 | 96.27 | 31,107 | +1.13(+1.19%) |
May 26, 2022 | 93.81 | 95.69 | 93.81 | 95.14 | 47,479 | +2.78(+3.01%) |
May 25, 2022 | 91.21 | 93.73 | 91.11 | 92.36 | 70,898 | +0.23(+0.24%) |
May 24, 2022 | 91.18 | 92.22 | 88.95 | 92.13 | 60,706 | +0.18(+0.19%) |
May 23, 2022 | 90.73 | 93.18 | 90.05 | 91.96 | 64,919 | +2.04(+2.27%) |
May 20, 2022 | 93.86 | 93.86 | 88.21 | 89.91 | 125,288 | -3.47(-3.72%) |
May 19, 2022 | 95.20 | 95.20 | 92.30 | 93.38 | 84,932 | -2.60(-2.71%) |
May 18, 2022 | 98.62 | 100.45 | 95.79 | 95.99 | 122,192 | -2.97(-3.01%) |
May 17, 2022 | 95.85 | 99.36 | 95.85 | 98.96 | 95,320 | +4.04(+4.26%) |
May 16, 2022 | 92.91 | 94.92 | 92.21 | 94.92 | 103,079 | +0.91(+0.97%) |
May 13, 2022 | 91.41 | 94.06 | 91.04 | 94.01 | 118,779 | +3.10(+3.41%) |
May 12, 2022 | 89.04 | 91.11 | 88.58 | 90.91 | 75,261 | +2.07(+2.33%) |
May 11, 2022 | 89.91 | 92.45 | 88.24 | 88.84 | 71,118 | -0.65(-0.72%) |
May 10, 2022 | 91.30 | 91.30 | 87.51 | 89.48 | 97,151 | -0.92(-1.02%) |
May 09, 2022 | 88.92 | 91.92 | 88.89 | 90.40 | 78,340 | +0.75(+0.84%) |
May 06, 2022 | 90.91 | 91.68 | 88.33 | 89.65 | 60,268 | -1.82(-1.99%) |
May 05, 2022 | 92.60 | 93.43 | 89.78 | 91.47 | 79,315 | -2.47(-2.62%) |
May 04, 2022 | 89.45 | 94.66 | 89.45 | 93.93 | 83,942 | +4.44(+4.96%) |
May 03, 2022 | 87.83 | 90.03 | 87.83 | 89.49 | 71,501 | +0.88(+0.99%) |