Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 63.04 | 64.94 | 63.04 | 64.83 | 180,863 | +1.67(+2.64%) |
Apr 27, 2023 | 61.52 | 63.27 | 61.52 | 63.16 | 156,424 | +1.97(+3.23%) |
Apr 26, 2023 | 61.29 | 62.29 | 60.55 | 61.19 | 268,110 | -0.58(-0.94%) |
Apr 25, 2023 | 64.36 | 64.54 | 61.60 | 61.77 | 196,956 | -3.62(-5.54%) |
Apr 24, 2023 | 65.16 | 65.71 | 64.61 | 65.39 | 236,811 | -0.16(-0.25%) |
Apr 21, 2023 | 67.02 | 67.17 | 65.24 | 65.55 | 178,237 | -1.57(-2.34%) |
Apr 20, 2023 | 66.77 | 67.18 | 66.19 | 67.12 | 149,187 | -0.17(-0.26%) |
Apr 19, 2023 | 65.73 | 67.56 | 65.10 | 67.29 | 261,727 | +1.35(+2.04%) |
Apr 18, 2023 | 69.63 | 69.63 | 65.02 | 65.94 | 257,691 | -3.62(-5.21%) |
Apr 17, 2023 | 68.65 | 69.62 | 68.36 | 69.57 | 202,423 | +0.80(+1.16%) |
Apr 14, 2023 | 70.12 | 70.63 | 67.93 | 68.77 | 171,051 | -1.16(-1.65%) |
Apr 13, 2023 | 68.92 | 70.52 | 68.39 | 69.92 | 109,263 | +1.34(+1.95%) |
Apr 12, 2023 | 71.01 | 71.01 | 68.56 | 68.58 | 123,175 | -1.38(-1.97%) |
Apr 11, 2023 | 69.83 | 70.90 | 69.00 | 69.96 | 169,659 | +0.54(+0.78%) |
Apr 10, 2023 | 68.68 | 69.46 | 68.41 | 69.42 | 316,960 | +0.39(+0.56%) |
Apr 06, 2023 | 68.80 | 69.53 | 68.29 | 69.04 | 169,981 | +0.32(+0.46%) |
Apr 05, 2023 | 68.16 | 69.26 | 68.09 | 68.72 | 169,135 | -0.26(-0.38%) |
Apr 04, 2023 | 72.22 | 72.22 | 67.73 | 68.98 | 357,890 | -2.97(-4.12%) |
Apr 03, 2023 | 72.93 | 73.36 | 71.29 | 71.95 | 218,522 | -1.42(-1.93%) |
Mar 31, 2023 | 72.39 | 73.45 | 71.69 | 73.36 | 268,282 | +1.63(+2.27%) |
Mar 30, 2023 | 72.23 | 72.93 | 70.83 | 71.73 | 184,016 | +0.42(+0.59%) |
Mar 29, 2023 | 71.75 | 71.75 | 70.42 | 71.31 | 209,637 | +0.58(+0.82%) |
Mar 28, 2023 | 71.67 | 72.49 | 70.12 | 70.73 | 110,737 | -1.45(-2.01%) |
Mar 27, 2023 | 71.18 | 72.37 | 70.12 | 72.19 | 244,925 | +2.33(+3.34%) |
Mar 24, 2023 | 68.39 | 70.03 | 68.39 | 69.86 | 297,536 | -0.02(-0.03%) |
Mar 23, 2023 | 72.23 | 73.08 | 69.56 | 69.87 | 171,933 | -1.87(-2.60%) |
Mar 22, 2023 | 75.08 | 75.16 | 71.66 | 71.74 | 171,114 | -3.23(-4.30%) |
Mar 21, 2023 | 75.86 | 76.50 | 74.64 | 74.97 | 189,470 | +1.30(+1.77%) |
Mar 20, 2023 | 74.31 | 75.94 | 73.41 | 73.67 | 219,485 | +0.55(+0.75%) |
Mar 17, 2023 | 74.16 | 74.80 | 72.23 | 73.12 | 770,085 | -2.46(-3.25%) |
Mar 16, 2023 | 73.51 | 76.12 | 72.23 | 75.58 | 255,169 | +0.52(+0.69%) |
Mar 15, 2023 | 73.90 | 75.68 | 73.16 | 75.06 | 274,990 | -1.71(-2.23%) |
Mar 14, 2023 | 78.33 | 79.46 | 75.54 | 76.77 | 258,079 | +2.14(+2.86%) |
Mar 13, 2023 | 73.34 | 76.72 | 71.63 | 74.63 | 246,820 | -1.09(-1.44%) |
Mar 10, 2023 | 78.45 | 79.13 | 75.25 | 75.72 | 296,287 | -3.61(-4.55%) |
Mar 09, 2023 | 83.42 | 83.42 | 79.04 | 79.33 | 201,155 | -3.80(-4.58%) |
Mar 08, 2023 | 82.65 | 83.20 | 81.66 | 83.14 | 118,781 | +0.91(+1.10%) |
Mar 07, 2023 | 82.49 | 83.79 | 81.27 | 82.23 | 134,266 | -0.24(-0.29%) |
Mar 06, 2023 | 84.39 | 85.20 | 81.51 | 82.47 | 172,392 | -2.01(-2.38%) |
Mar 03, 2023 | 83.18 | 84.93 | 83.13 | 84.48 | 100,009 | +1.32(+1.59%) |
Mar 02, 2023 | 82.92 | 83.17 | 81.84 | 83.16 | 106,766 | -0.76(-0.91%) |
Mar 01, 2023 | 83.58 | 84.20 | 82.80 | 83.93 | 117,529 | +0.53(+0.63%) |
Feb 28, 2023 | 83.95 | 84.92 | 83.34 | 83.40 | 127,764 | -0.69(-0.82%) |
Feb 27, 2023 | 85.66 | 85.74 | 83.49 | 84.09 | 108,025 | -0.31(-0.36%) |
Feb 24, 2023 | 83.71 | 84.88 | 83.41 | 84.39 | 135,402 | -0.72(-0.84%) |
Feb 23, 2023 | 84.96 | 86.05 | 83.77 | 85.11 | 118,323 | +0.46(+0.54%) |
Feb 22, 2023 | 82.78 | 86.23 | 82.41 | 84.65 | 236,623 | +1.74(+2.10%) |
Feb 21, 2023 | 87.00 | 87.64 | 81.17 | 82.91 | 313,983 | -5.55(-6.27%) |
Feb 17, 2023 | 90.89 | 90.89 | 87.54 | 88.46 | 289,136 | -2.16(-2.38%) |
Feb 16, 2023 | 90.90 | 92.08 | 90.40 | 90.62 | 181,518 | -2.02(-2.18%) |
Feb 15, 2023 | 90.53 | 93.26 | 90.53 | 92.64 | 96,779 | +1.12(+1.22%) |
Feb 14, 2023 | 90.83 | 92.14 | 90.35 | 91.52 | 147,747 | +0.25(+0.27%) |
Feb 13, 2023 | 89.78 | 91.48 | 89.18 | 91.27 | 107,787 | +1.50(+1.67%) |
Feb 10, 2023 | 88.35 | 90.02 | 87.99 | 89.77 | 116,417 | +1.28(+1.45%) |
Feb 09, 2023 | 90.21 | 90.21 | 87.87 | 88.49 | 130,281 | -0.58(-0.65%) |
Feb 08, 2023 | 90.44 | 91.63 | 88.52 | 89.07 | 96,662 | -2.55(-2.79%) |
Feb 07, 2023 | 89.66 | 91.85 | 89.07 | 91.62 | 104,972 | +1.08(+1.19%) |
Feb 06, 2023 | 92.78 | 92.84 | 90.01 | 90.54 | 100,581 | -3.20(-3.42%) |
Feb 03, 2023 | 95.18 | 95.91 | 93.22 | 93.74 | 192,361 | -2.75(-2.85%) |
Feb 02, 2023 | 92.21 | 96.58 | 91.87 | 96.50 | 192,230 | +5.54(+6.09%) |
Feb 01, 2023 | 89.59 | 92.54 | 88.79 | 90.96 | 164,020 | -0.23(-0.25%) |
Jan 31, 2023 | 87.83 | 91.51 | 87.83 | 91.19 | 145,950 | +3.46(+3.95%) |
Jan 30, 2023 | 89.30 | 90.82 | 87.56 | 87.73 | 133,952 | -2.64(-2.92%) |
Jan 27, 2023 | 88.96 | 90.88 | 88.90 | 90.37 | 112,208 | +0.55(+0.62%) |
Jan 26, 2023 | 88.70 | 89.82 | 87.56 | 89.81 | 93,307 | +1.66(+1.89%) |
Jan 25, 2023 | 87.10 | 88.20 | 86.24 | 88.15 | 107,565 | +0.13(+0.15%) |
Jan 24, 2023 | 89.77 | 90.19 | 88.01 | 88.02 | 71,952 | -1.83(-2.03%) |
Jan 23, 2023 | 88.79 | 90.93 | 88.67 | 89.84 | 104,843 | +1.05(+1.18%) |
Jan 20, 2023 | 89.05 | 89.05 | 87.13 | 88.79 | 161,193 | +0.50(+0.56%) |
Jan 19, 2023 | 88.59 | 88.71 | 86.80 | 88.29 | 126,282 | -1.35(-1.50%) |
Jan 18, 2023 | 89.04 | 93.07 | 88.80 | 89.64 | 200,855 | +0.76(+0.86%) |
Jan 17, 2023 | 89.35 | 89.56 | 87.49 | 88.88 | 124,856 | -0.22(-0.25%) |
Jan 13, 2023 | 86.46 | 89.38 | 86.12 | 89.10 | 98,956 | +2.03(+2.33%) |
Jan 12, 2023 | 85.78 | 87.31 | 84.91 | 87.07 | 143,042 | +1.97(+2.31%) |
Jan 11, 2023 | 82.84 | 85.35 | 82.00 | 85.10 | 185,514 | +2.88(+3.50%) |
Jan 10, 2023 | 80.05 | 82.22 | 79.63 | 82.22 | 136,254 | +1.92(+2.39%) |
Jan 09, 2023 | 80.43 | 81.34 | 79.77 | 80.30 | 134,617 | +0.50(+0.62%) |
Jan 06, 2023 | 77.23 | 79.85 | 75.52 | 79.80 | 163,934 | +3.40(+4.46%) |
Jan 05, 2023 | 76.61 | 77.12 | 74.98 | 76.40 | 108,567 | -0.57(-0.75%) |
Jan 04, 2023 | 77.43 | 78.11 | 76.56 | 76.97 | 178,852 | +0.66(+0.86%) |
Jan 03, 2023 | 75.74 | 77.19 | 74.88 | 76.31 | 161,170 | +1.28(+1.71%) |
Dec 30, 2022 | 74.53 | 75.52 | 74.27 | 75.03 | 94,200 | -0.55(-0.73%) |
Dec 29, 2022 | 72.73 | 76.03 | 72.68 | 75.59 | 124,436 | +3.41(+4.73%) |
Dec 28, 2022 | 75.96 | 76.08 | 72.14 | 72.18 | 110,131 | -3.77(-4.96%) |
Dec 27, 2022 | 75.86 | 75.94 | 74.85 | 75.94 | 125,976 | +0.35(+0.47%) |
Dec 23, 2022 | 74.40 | 75.74 | 73.73 | 75.59 | 153,806 | +1.20(+1.61%) |
Dec 22, 2022 | 74.37 | 75.14 | 72.36 | 74.39 | 169,062 | -0.89(-1.18%) |
Dec 21, 2022 | 74.07 | 75.67 | 73.93 | 75.28 | 109,562 | +1.82(+2.47%) |
Dec 20, 2022 | 72.86 | 73.70 | 72.38 | 73.47 | 93,331 | +0.43(+0.59%) |
Dec 19, 2022 | 74.23 | 74.62 | 72.61 | 73.04 | 162,080 | -1.77(-2.36%) |
Dec 16, 2022 | 75.28 | 76.97 | 74.32 | 74.80 | 1,599,102 | -1.61(-2.10%) |
Dec 15, 2022 | 76.49 | 77.23 | 75.57 | 76.41 | 202,890 | -1.23(-1.59%) |
Dec 14, 2022 | 80.59 | 80.59 | 77.53 | 77.64 | 160,038 | -3.02(-3.75%) |
Dec 13, 2022 | 81.40 | 83.41 | 80.13 | 80.67 | 226,881 | +2.06(+2.61%) |
Dec 12, 2022 | 77.52 | 79.09 | 76.58 | 78.61 | 154,453 | +1.37(+1.77%) |
Dec 09, 2022 | 79.34 | 80.10 | 76.91 | 77.24 | 205,979 | -2.35(-2.95%) |
Dec 08, 2022 | 80.98 | 82.12 | 79.12 | 79.59 | 111,879 | -1.19(-1.47%) |
Dec 07, 2022 | 80.34 | 81.88 | 80.34 | 80.78 | 111,101 | +0.09(+0.11%) |
Dec 06, 2022 | 81.60 | 81.60 | 80.01 | 80.69 | 124,180 | -0.95(-1.16%) |
Dec 05, 2022 | 84.10 | 84.10 | 81.22 | 81.64 | 147,828 | -3.65(-4.28%) |
Dec 02, 2022 | 85.19 | 86.69 | 83.52 | 85.29 | 218,912 | -1.62(-1.86%) |
Dec 01, 2022 | 86.00 | 88.27 | 85.47 | 86.91 | 251,113 | +1.52(+1.78%) |
Nov 30, 2022 | 82.53 | 85.66 | 80.56 | 85.39 | 225,376 | +3.15(+3.82%) |
Nov 29, 2022 | 80.68 | 82.41 | 80.61 | 82.24 | 98,545 | +1.60(+1.98%) |
Nov 28, 2022 | 80.96 | 81.28 | 79.87 | 80.65 | 100,529 | -0.98(-1.19%) |
Nov 25, 2022 | 80.51 | 82.01 | 80.32 | 81.62 | 61,038 | +1.29(+1.61%) |
Nov 23, 2022 | 78.40 | 80.42 | 78.16 | 80.33 | 95,952 | +1.83(+2.33%) |
Nov 22, 2022 | 78.52 | 78.59 | 77.29 | 78.50 | 90,025 | +0.92(+1.19%) |
Nov 21, 2022 | 76.49 | 77.95 | 76.49 | 77.58 | 113,279 | +0.52(+0.68%) |
Nov 18, 2022 | 78.78 | 80.39 | 76.76 | 77.06 | 104,505 | +0.15(+0.20%) |
Nov 17, 2022 | 77.68 | 77.68 | 75.98 | 76.91 | 109,180 | -2.13(-2.69%) |
Nov 16, 2022 | 80.08 | 80.17 | 77.74 | 79.04 | 147,478 | -1.42(-1.77%) |
Nov 15, 2022 | 80.92 | 81.53 | 79.66 | 80.46 | 134,077 | +1.30(+1.64%) |
Nov 14, 2022 | 79.75 | 80.34 | 78.42 | 79.16 | 166,822 | -1.52(-1.88%) |
Nov 11, 2022 | 79.29 | 82.48 | 78.39 | 80.68 | 253,782 | +1.42(+1.80%) |
Nov 10, 2022 | 76.85 | 83.03 | 76.68 | 79.25 | 364,704 | +6.34(+8.70%) |
Nov 09, 2022 | 75.88 | 77.38 | 71.50 | 72.91 | 369,807 | -7.25(-9.05%) |
Nov 08, 2022 | 80.88 | 81.91 | 78.83 | 80.17 | 153,966 | -0.25(-0.31%) |
Nov 07, 2022 | 80.59 | 81.30 | 79.10 | 80.41 | 127,590 | +0.78(+0.98%) |
Nov 04, 2022 | 78.87 | 80.08 | 77.62 | 79.63 | 172,510 | +1.87(+2.40%) |
Nov 03, 2022 | 79.58 | 79.58 | 76.87 | 77.76 | 177,593 | -2.79(-3.46%) |
Nov 02, 2022 | 85.52 | 80.51 | 80.55 | 126,066 | -4.91(-5.74%) | |
Nov 01, 2022 | 86.45 | 86.55 | 84.70 | 85.46 | 112,433 | +0.08(+0.09%) |
Oct 31, 2022 | 83.96 | 85.66 | 83.53 | 85.39 | 232,212 | +1.03(+1.23%) |
Oct 28, 2022 | 82.37 | 84.78 | 82.23 | 84.35 | 143,780 | +2.44(+2.98%) |
Oct 27, 2022 | 83.04 | 83.45 | 81.63 | 81.91 | 150,691 | -0.20(-0.24%) |
Oct 26, 2022 | 82.74 | 83.91 | 81.32 | 82.11 | 165,739 | -0.84(-1.01%) |
Oct 25, 2022 | 79.42 | 84.26 | 79.04 | 82.95 | 190,820 | +3.43(+4.31%) |
Oct 24, 2022 | 79.87 | 80.22 | 78.31 | 79.52 | 253,230 | +0.23(+0.29%) |
Oct 21, 2022 | 80.66 | 80.66 | 77.64 | 79.29 | 216,183 | -0.57(-0.71%) |
Oct 20, 2022 | 81.26 | 82.45 | 78.97 | 79.86 | 128,302 | -1.84(-2.25%) |
Oct 19, 2022 | 82.78 | 84.18 | 80.59 | 81.70 | 168,275 | -2.17(-2.59%) |
Oct 18, 2022 | 86.21 | 86.21 | 82.67 | 83.88 | 124,047 | -0.13(-0.16%) |
Oct 17, 2022 | 82.95 | 85.32 | 82.95 | 84.01 | 158,661 | +3.20(+3.96%) |
Oct 14, 2022 | 83.72 | 83.80 | 80.25 | 80.81 | 181,738 | -1.76(-2.13%) |
Oct 13, 2022 | 78.74 | 83.28 | 77.55 | 82.57 | 204,564 | +2.15(+2.67%) |
Oct 12, 2022 | 81.69 | 81.69 | 79.07 | 80.42 | 139,143 | -1.21(-1.48%) |
Oct 11, 2022 | 80.21 | 82.66 | 79.44 | 81.63 | 159,933 | +1.00(+1.24%) |
Oct 10, 2022 | 81.76 | 81.91 | 80.34 | 80.63 | 106,835 | -0.76(-0.93%) |
Oct 07, 2022 | 82.04 | 83.11 | 80.51 | 81.39 | 146,048 | -1.74(-2.09%) |
Oct 06, 2022 | 84.16 | 85.07 | 82.64 | 83.13 | 174,467 | -1.90(-2.23%) |
Oct 05, 2022 | 85.16 | 85.47 | 83.79 | 85.03 | 112,467 | -1.89(-2.17%) |
Oct 04, 2022 | 84.71 | 87.05 | 84.71 | 86.91 | 150,200 | +3.81(+4.58%) |
Oct 03, 2022 | 80.78 | 83.53 | 79.03 | 83.11 | 175,169 | +3.64(+4.57%) |
Sep 30, 2022 | 79.55 | 81.21 | 78.92 | 79.47 | 153,220 | +0.13(+0.17%) |
Sep 29, 2022 | 80.59 | 80.76 | 78.24 | 79.34 | 130,099 | -2.38(-2.92%) |
Sep 28, 2022 | 81.48 | 82.54 | 79.98 | 81.72 | 199,294 | +0.94(+1.16%) |
Sep 27, 2022 | 83.37 | 83.71 | 80.53 | 80.78 | 187,141 | -1.54(-1.87%) |
Sep 26, 2022 | 84.47 | 85.86 | 82.15 | 82.32 | 95,391 | -2.37(-2.80%) |
Sep 23, 2022 | 85.24 | 85.24 | 83.09 | 84.69 | 124,945 | -1.94(-2.24%) |
Sep 22, 2022 | 88.35 | 88.35 | 85.69 | 86.63 | 97,121 | -1.67(-1.89%) |
Sep 21, 2022 | 90.98 | 90.98 | 88.28 | 88.30 | 78,368 | -1.51(-1.68%) |
Sep 20, 2022 | 90.18 | 90.63 | 88.65 | 89.81 | 97,801 | -1.34(-1.47%) |
Sep 19, 2022 | 90.07 | 93.82 | 90.07 | 91.15 | 119,401 | +0.65(+0.72%) |
Sep 16, 2022 | 90.17 | 90.67 | 88.75 | 90.49 | 381,661 | -0.65(-0.72%) |
Sep 15, 2022 | 91.93 | 94.06 | 90.98 | 91.15 | 99,381 | -1.29(-1.40%) |
Sep 14, 2022 | 91.62 | 93.24 | 91.01 | 92.44 | 149,502 | +0.37(+0.40%) |
Sep 13, 2022 | 94.92 | 95.86 | 91.34 | 92.07 | 110,087 | -5.77(-5.90%) |
Sep 12, 2022 | 96.94 | 98.02 | 95.98 | 97.84 | 97,336 | +1.55(+1.61%) |
Sep 09, 2022 | 94.78 | 96.36 | 94.55 | 96.29 | 86,892 | +2.52(+2.69%) |
Sep 08, 2022 | 92.68 | 94.28 | 92.16 | 93.77 | 100,023 | +0.30(+0.32%) |
Sep 07, 2022 | 91.38 | 93.55 | 90.79 | 93.46 | 172,023 | +1.68(+1.83%) |
Sep 06, 2022 | 93.12 | 93.40 | 91.30 | 91.78 | 109,221 | -1.44(-1.55%) |
Sep 02, 2022 | 94.59 | 96.34 | 92.55 | 93.23 | 86,009 | -0.02(-0.02%) |
Sep 01, 2022 | 94.72 | 94.72 | 91.89 | 93.24 | 95,033 | -2.11(-2.21%) |
Aug 31, 2022 | 97.68 | 97.68 | 94.76 | 95.35 | 116,395 | -1.94(-1.99%) |
Aug 30, 2022 | 99.15 | 99.15 | 96.64 | 97.29 | 86,480 | -1.18(-1.20%) |
Aug 29, 2022 | 98.93 | 99.57 | 98.10 | 98.47 | 91,179 | -1.91(-1.90%) |
Aug 26, 2022 | 103.61 | 103.61 | 99.28 | 100.37 | 83,480 | -3.71(-3.57%) |
Aug 25, 2022 | 101.75 | 104.18 | 101.75 | 104.08 | 57,018 | +2.24(+2.20%) |
Aug 24, 2022 | 101.14 | 103.29 | 100.89 | 101.84 | 52,477 | +0.14(+0.14%) |
Aug 23, 2022 | 100.83 | 102.92 | 100.75 | 101.70 | 71,270 | +0.48(+0.48%) |
Aug 22, 2022 | 102.41 | 102.73 | 100.78 | 101.22 | 67,318 | -2.80(-2.69%) |
Aug 19, 2022 | 105.23 | 105.23 | 103.45 | 104.02 | 85,732 | -2.29(-2.15%) |
Aug 18, 2022 | 106.90 | 107.25 | 105.78 | 106.31 | 71,990 | -0.09(-0.09%) |
Aug 17, 2022 | 106.15 | 107.54 | 105.39 | 106.40 | 58,649 | -1.38(-1.28%) |
Aug 16, 2022 | 107.37 | 108.58 | 106.78 | 107.78 | 74,298 | +0.15(+0.14%) |
Aug 15, 2022 | 107.70 | 108.76 | 106.83 | 107.62 | 83,714 | -0.37(-0.34%) |
Aug 12, 2022 | 106.29 | 108.09 | 106.29 | 107.99 | 82,476 | +2.34(+2.22%) |
Aug 11, 2022 | 104.99 | 106.11 | 104.31 | 105.65 | 97,218 | +1.53(+1.47%) |
Aug 10, 2022 | 103.89 | 105.75 | 103.08 | 104.12 | 121,739 | +1.47(+1.43%) |
Aug 09, 2022 | 103.03 | 103.03 | 100.17 | 102.65 | 146,944 | -0.97(-0.94%) |
Aug 08, 2022 | 101.75 | 104.73 | 101.75 | 103.62 | 199,880 | +2.87(+2.85%) |
Aug 05, 2022 | 103.32 | 103.49 | 100.31 | 100.75 | 177,797 | -3.40(-3.26%) |
Aug 04, 2022 | 106.19 | 106.19 | 102.50 | 104.15 | 138,278 | -3.23(-3.01%) |
Aug 03, 2022 | 106.35 | 108.48 | 106.16 | 107.38 | 100,403 | +1.58(+1.49%) |
Aug 02, 2022 | 106.14 | 107.28 | 105.08 | 105.80 | 88,566 | -1.08(-1.01%) |
Aug 01, 2022 | 106.29 | 108.28 | 105.54 | 106.88 | 114,558 | +0.53(+0.50%) |
Jul 29, 2022 | 105.08 | 107.58 | 105.08 | 106.35 | 119,560 | +1.56(+1.49%) |
Jul 28, 2022 | 103.28 | 105.07 | 102.06 | 104.79 | 96,255 | +2.30(+2.24%) |
Jul 27, 2022 | 100.43 | 102.98 | 99.86 | 102.50 | 122,694 | +1.99(+1.98%) |
Jul 26, 2022 | 100.59 | 100.90 | 99.64 | 100.51 | 83,129 | -0.28(-0.28%) |
Jul 25, 2022 | 99.28 | 100.86 | 98.81 | 100.79 | 97,770 | +1.48(+1.49%) |
Jul 22, 2022 | 99.15 | 100.24 | 97.62 | 99.31 | 180,593 | -0.29(-0.29%) |
Jul 21, 2022 | 98.84 | 99.71 | 97.59 | 99.60 | 126,708 | +1.93(+1.97%) |
Jul 20, 2022 | 96.97 | 98.35 | 96.14 | 97.67 | 199,790 | +0.94(+0.98%) |
Jul 19, 2022 | 93.99 | 97.18 | 93.63 | 96.73 | 182,055 | +3.79(+4.07%) |
Jul 18, 2022 | 94.52 | 94.98 | 92.16 | 92.94 | 92,390 | -0.22(-0.23%) |
Jul 15, 2022 | 92.28 | 94.40 | 90.38 | 93.16 | 106,939 | +2.24(+2.46%) |
Jul 14, 2022 | 90.55 | 91.61 | 88.96 | 90.92 | 98,760 | -1.30(-1.41%) |
Jul 13, 2022 | 92.44 | 92.86 | 91.00 | 92.23 | 79,844 | -0.86(-0.92%) |
Jul 12, 2022 | 92.47 | 94.36 | 92.47 | 93.09 | 80,734 | +0.31(+0.34%) |
Jul 11, 2022 | 92.92 | 93.79 | 92.09 | 92.77 | 65,438 | -1.12(-1.20%) |
Jul 08, 2022 | 94.76 | 94.80 | 92.93 | 93.90 | 63,210 | -0.55(-0.58%) |
Jul 07, 2022 | 93.90 | 95.00 | 93.48 | 94.44 | 79,478 | +1.06(+1.13%) |
Jul 06, 2022 | 94.18 | 94.95 | 91.73 | 93.39 | 133,702 | -1.64(-1.73%) |
Jul 05, 2022 | 90.69 | 95.30 | 90.26 | 95.03 | 239,292 | +2.38(+2.57%) |
Jul 01, 2022 | 90.11 | 93.11 | 90.08 | 92.65 | 115,962 | +1.69(+1.86%) |
Jun 30, 2022 | 88.05 | 91.91 | 87.34 | 90.96 | 169,561 | +0.99(+1.10%) |
Jun 29, 2022 | 91.47 | 91.47 | 88.98 | 89.97 | 137,557 | -0.72(-0.79%) |
Jun 28, 2022 | 93.54 | 94.17 | 90.62 | 90.69 | 123,627 | -1.95(-2.11%) |
Jun 27, 2022 | 94.42 | 96.04 | 91.90 | 92.64 | 145,262 | -0.97(-1.04%) |
Jun 24, 2022 | 90.37 | 93.95 | 90.37 | 93.61 | 742,399 | +3.41(+3.78%) |
Jun 23, 2022 | 87.91 | 91.01 | 87.34 | 90.21 | 150,132 | +2.36(+2.69%) |
Jun 22, 2022 | 85.45 | 88.63 | 84.69 | 87.84 | 263,472 | +2.69(+3.16%) |
Jun 21, 2022 | 86.80 | 87.08 | 85.14 | 85.15 | 150,349 | +0.18(+0.21%) |
Jun 17, 2022 | 84.51 | 86.68 | 83.28 | 84.97 | 585,524 | +0.86(+1.02%) |
Jun 16, 2022 | 86.03 | 86.38 | 83.66 | 84.12 | 211,596 | -3.99(-4.53%) |
Jun 15, 2022 | 88.64 | 89.99 | 86.59 | 88.11 | 185,139 | +0.33(+0.38%) |
Jun 14, 2022 | 86.40 | 89.65 | 86.16 | 87.78 | 203,107 | +1.86(+2.16%) |
Jun 13, 2022 | 91.02 | 91.34 | 85.30 | 85.92 | 267,736 | -8.48(-8.98%) |
Jun 10, 2022 | 94.42 | 96.37 | 93.39 | 94.40 | 177,069 | -1.73(-1.80%) |
Jun 09, 2022 | 99.63 | 100.41 | 96.04 | 96.13 | 184,317 | -4.37(-4.35%) |
Jun 08, 2022 | 101.81 | 101.97 | 99.32 | 100.50 | 112,152 | -1.86(-1.82%) |
Jun 07, 2022 | 101.01 | 102.47 | 100.54 | 102.36 | 118,913 | +0.99(+0.98%) |
Jun 06, 2022 | 102.73 | 103.20 | 101.12 | 101.36 | 175,809 | +0.04(+0.04%) |
Jun 03, 2022 | 103.02 | 103.02 | 100.06 | 101.33 | 132,330 | -2.10(-2.03%) |
Jun 02, 2022 | 99.31 | 103.70 | 99.31 | 103.42 | 165,727 | +3.84(+3.86%) |
Jun 01, 2022 | 100.39 | 100.66 | 98.30 | 99.58 | 108,013 | -0.79(-0.79%) |
May 31, 2022 | 102.57 | 103.02 | 100.18 | 100.37 | 204,361 | -3.08(-2.98%) |
May 27, 2022 | 101.35 | 103.53 | 101.35 | 103.45 | 140,310 | +2.90(+2.88%) |
May 26, 2022 | 96.23 | 100.78 | 96.23 | 100.55 | 149,438 | +4.94(+5.16%) |
May 25, 2022 | 93.13 | 97.44 | 93.13 | 95.62 | 134,313 | +1.78(+1.89%) |
May 24, 2022 | 96.24 | 96.46 | 92.90 | 93.84 | 156,153 | -3.05(-3.15%) |
May 23, 2022 | 98.66 | 99.35 | 96.45 | 96.89 | 114,915 | +0.26(+0.27%) |
May 20, 2022 | 98.68 | 99.58 | 94.60 | 96.63 | 145,873 | -1.27(-1.30%) |
May 19, 2022 | 96.31 | 99.37 | 96.14 | 97.90 | 228,187 | +0.83(+0.86%) |
May 18, 2022 | 97.03 | 98.44 | 95.22 | 97.07 | 278,770 | -2.52(-2.53%) |
May 17, 2022 | 97.16 | 99.73 | 97.16 | 99.59 | 171,171 | +3.79(+3.96%) |
May 16, 2022 | 96.08 | 96.85 | 93.48 | 95.80 | 215,887 | -1.15(-1.19%) |
May 13, 2022 | 94.75 | 98.15 | 93.51 | 96.95 | 143,184 | +3.91(+4.20%) |
May 12, 2022 | 92.94 | 94.00 | 90.44 | 93.05 | 204,537 | -0.09(-0.10%) |
May 11, 2022 | 93.95 | 96.76 | 91.97 | 93.14 | 174,485 | -1.81(-1.91%) |
May 10, 2022 | 96.10 | 97.94 | 92.45 | 94.95 | 178,850 | -0.82(-0.85%) |
May 09, 2022 | 96.63 | 98.14 | 94.07 | 95.77 | 296,466 | -2.75(-2.79%) |
May 06, 2022 | 101.15 | 103.65 | 97.60 | 98.52 | 280,945 | -3.43(-3.36%) |
May 05, 2022 | 109.80 | 115.13 | 100.30 | 101.95 | 329,283 | -11.82(-10.39%) |
May 04, 2022 | 116.70 | 116.70 | 110.01 | 113.77 | 262,820 | -2.98(-2.56%) |
May 03, 2022 | 113.95 | 117.94 | 113.52 | 116.75 | 142,304 | +3.45(+3.05%) |