Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 86.46 | 88.26 | 86.44 | 88.26 | 35,914 | +2.11(+2.45%) |
Jan 30, 2023 | 86.57 | 87.28 | 86.11 | 86.15 | 50,830 | -0.87(-1.00%) |
Jan 27, 2023 | 86.64 | 87.43 | 86.55 | 87.02 | 174,165 | +0.29(+0.33%) |
Jan 26, 2023 | 86.66 | 86.83 | 85.83 | 86.73 | 53,253 | +0.70(+0.81%) |
Jan 25, 2023 | 85.27 | 86.08 | 84.77 | 86.03 | 86,319 | +0.19(+0.22%) |
Jan 24, 2023 | 85.91 | 86.20 | 85.43 | 85.85 | 42,216 | -0.27(-0.32%) |
Jan 23, 2023 | 85.42 | 86.37 | 85.41 | 86.12 | 47,484 | +1.04(+1.22%) |
Jan 20, 2023 | 84.01 | 85.08 | 83.48 | 85.08 | 54,967 | +1.40(+1.67%) |
Jan 19, 2023 | 84.09 | 84.17 | 83.36 | 83.68 | 179,295 | -0.83(-0.99%) |
Jan 18, 2023 | 86.07 | 86.43 | 84.51 | 84.51 | 47,072 | -1.09(-1.27%) |
Jan 17, 2023 | 85.90 | 86.09 | 85.52 | 85.60 | 110,164 | -0.21(-0.24%) |
Jan 13, 2023 | 84.79 | 85.85 | 84.73 | 85.81 | 39,532 | +0.46(+0.54%) |
Jan 12, 2023 | 85.02 | 85.48 | 84.34 | 85.35 | 210,207 | +0.72(+0.85%) |
Jan 11, 2023 | 84.08 | 84.63 | 83.93 | 84.63 | 44,648 | +1.02(+1.22%) |
Jan 10, 2023 | 82.57 | 83.61 | 82.50 | 83.61 | 34,627 | +0.81(+0.98%) |
Jan 09, 2023 | 83.35 | 83.64 | 82.71 | 82.80 | 32,993 | +0.06(+0.08%) |
Jan 06, 2023 | 81.41 | 82.83 | 81.30 | 82.73 | 39,043 | +1.97(+2.44%) |
Jan 05, 2023 | 81.13 | 81.13 | 80.32 | 80.77 | 41,141 | -0.80(-0.98%) |
Jan 04, 2023 | 80.84 | 81.93 | 80.84 | 81.56 | 35,338 | +1.21(+1.50%) |
Jan 03, 2023 | 81.42 | 81.62 | 79.78 | 80.36 | 73,439 | -0.34(-0.42%) |
Dec 30, 2022 | 80.40 | 80.79 | 80.13 | 80.70 | 75,933 | -0.37(-0.45%) |
Dec 29, 2022 | 80.09 | 81.35 | 79.91 | 81.06 | 67,245 | +1.55(+1.95%) |
Dec 28, 2022 | 80.96 | 81.12 | 79.51 | 79.51 | 99,667 | -1.49(-1.85%) |
Dec 27, 2022 | 80.83 | 81.16 | 80.45 | 81.00 | 76,083 | +0.18(+0.23%) |
Dec 23, 2022 | 80.28 | 80.87 | 79.96 | 80.82 | 90,553 | +0.54(+0.67%) |
Dec 22, 2022 | 80.73 | 80.73 | 78.97 | 80.28 | 121,185 | -0.90(-1.11%) |
Dec 21, 2022 | 80.34 | 81.38 | 80.34 | 81.18 | 257,170 | +1.48(+1.86%) |
Dec 20, 2022 | 79.15 | 80.11 | 79.12 | 79.69 | 100,530 | +0.40(+0.50%) |
Dec 19, 2022 | 80.34 | 80.34 | 79.02 | 79.30 | 52,874 | -0.91(-1.14%) |
Dec 16, 2022 | 80.13 | 80.59 | 79.63 | 80.21 | 220,948 | -0.87(-1.07%) |
Dec 15, 2022 | 81.77 | 81.77 | 80.84 | 81.08 | 40,784 | -1.86(-2.24%) |
Dec 14, 2022 | 83.34 | 83.95 | 82.64 | 82.94 | 78,040 | -0.38(-0.46%) |
Dec 13, 2022 | 85.13 | 85.13 | 82.86 | 83.32 | 59,231 | +0.53(+0.64%) |
Dec 12, 2022 | 82.02 | 82.80 | 81.63 | 82.79 | 48,557 | +0.84(+1.03%) |
Dec 09, 2022 | 82.67 | 82.76 | 81.95 | 81.95 | 56,607 | -0.84(-1.01%) |
Dec 08, 2022 | 82.82 | 83.34 | 82.49 | 82.79 | 44,737 | +0.61(+0.75%) |
Dec 07, 2022 | 82.16 | 82.81 | 82.13 | 82.17 | 38,940 | -0.13(-0.16%) |
Dec 06, 2022 | 83.15 | 83.42 | 81.63 | 82.30 | 38,101 | -0.95(-1.14%) |
Dec 05, 2022 | 84.94 | 84.94 | 82.95 | 83.25 | 60,665 | -2.12(-2.48%) |
Dec 02, 2022 | 84.48 | 85.72 | 84.35 | 85.37 | 49,038 | +0.06(+0.07%) |
Dec 01, 2022 | 86.04 | 86.23 | 85.14 | 85.31 | 121,969 | -0.24(-0.28%) |
Nov 30, 2022 | 83.75 | 85.55 | 82.89 | 85.55 | 141,387 | +2.02(+2.42%) |
Nov 29, 2022 | 83.21 | 83.93 | 83.21 | 83.53 | 42,390 | +0.26(+0.31%) |
Nov 28, 2022 | 84.13 | 84.33 | 83.10 | 83.27 | 38,643 | -1.54(-1.82%) |
Nov 25, 2022 | 84.44 | 84.99 | 84.39 | 84.81 | 20,530 | +0.29(+0.35%) |
Nov 23, 2022 | 84.41 | 84.88 | 84.08 | 84.52 | 37,918 | +0.11(+0.13%) |
Nov 22, 2022 | 83.62 | 84.42 | 83.34 | 84.41 | 34,067 | +1.39(+1.68%) |
Nov 21, 2022 | 82.98 | 83.14 | 82.75 | 83.01 | 40,267 | -0.19(-0.23%) |
Nov 18, 2022 | 83.39 | 83.67 | 82.51 | 83.20 | 31,661 | +0.54(+0.65%) |
Nov 17, 2022 | 81.85 | 82.72 | 81.74 | 82.66 | 38,991 | -0.54(-0.65%) |
Nov 16, 2022 | 83.75 | 83.83 | 82.98 | 83.21 | 65,190 | -1.13(-1.34%) |
Nov 15, 2022 | 84.59 | 84.96 | 83.91 | 84.34 | 87,577 | +1.22(+1.46%) |
Nov 14, 2022 | 83.55 | 84.17 | 83.09 | 83.13 | 76,604 | -0.76(-0.90%) |
Nov 11, 2022 | 83.80 | 84.55 | 83.64 | 83.88 | 40,668 | +0.50(+0.60%) |
Nov 10, 2022 | 81.74 | 83.38 | 81.74 | 83.38 | 39,187 | +4.49(+5.69%) |
Nov 09, 2022 | 79.92 | 80.37 | 78.72 | 78.89 | 48,514 | -1.67(-2.07%) |
Nov 08, 2022 | 80.54 | 81.36 | 79.95 | 80.56 | 60,859 | +0.19(+0.24%) |
Nov 07, 2022 | 80.25 | 80.42 | 79.46 | 80.37 | 61,075 | +0.69(+0.87%) |
Nov 04, 2022 | 79.73 | 80.07 | 78.47 | 79.67 | 59,062 | +1.33(+1.70%) |
Nov 03, 2022 | 77.80 | 78.86 | 77.12 | 78.34 | 56,183 | -0.22(-0.28%) |
Nov 02, 2022 | 80.79 | 78.56 | 78.57 | 34,222 | -2.36(-2.91%) | |
Nov 01, 2022 | 81.53 | 81.53 | 80.50 | 80.92 | 46,458 | +0.34(+0.42%) |
Oct 31, 2022 | 80.29 | 80.98 | 80.18 | 80.58 | 88,515 | -0.01(-0.01%) |
Oct 28, 2022 | 79.30 | 80.62 | 79.21 | 80.59 | 36,897 | +1.35(+1.71%) |
Oct 27, 2022 | 79.70 | 80.14 | 79.13 | 79.24 | 44,018 | +0.09(+0.12%) |
Oct 26, 2022 | 79.17 | 80.36 | 78.75 | 79.14 | 55,370 | +0.20(+0.25%) |
Oct 25, 2022 | 77.15 | 79.06 | 77.05 | 78.95 | 62,206 | +1.89(+2.46%) |
Oct 24, 2022 | 76.80 | 77.26 | 76.33 | 77.05 | 66,898 | +0.54(+0.71%) |
Oct 21, 2022 | 75.02 | 76.64 | 74.60 | 76.51 | 44,507 | +1.44(+1.92%) |
Oct 20, 2022 | 76.10 | 76.77 | 74.92 | 75.07 | 20,048 | -1.04(-1.36%) |
Oct 19, 2022 | 76.76 | 77.07 | 75.68 | 76.11 | 44,859 | -1.38(-1.79%) |
Oct 18, 2022 | 78.12 | 78.34 | 76.92 | 77.50 | 53,384 | +1.11(+1.45%) |
Oct 17, 2022 | 75.79 | 76.59 | 75.79 | 76.39 | 120,968 | +2.07(+2.78%) |
Oct 14, 2022 | 76.75 | 76.81 | 74.28 | 74.32 | 168,200 | -1.85(-2.42%) |
Oct 13, 2022 | 73.30 | 76.45 | 72.57 | 76.17 | 66,702 | +1.58(+2.12%) |
Oct 12, 2022 | 75.10 | 75.10 | 74.39 | 74.58 | 91,096 | -0.35(-0.47%) |
Oct 11, 2022 | 74.43 | 75.88 | 74.31 | 74.94 | 42,023 | +0.07(+0.09%) |
Oct 10, 2022 | 75.40 | 75.48 | 74.43 | 74.87 | 254,875 | -0.15(-0.20%) |
Oct 07, 2022 | 76.38 | 76.38 | 74.65 | 75.02 | 96,467 | -1.93(-2.51%) |
Oct 06, 2022 | 77.30 | 77.77 | 76.77 | 76.95 | 101,735 | -0.60(-0.77%) |
Oct 05, 2022 | 76.85 | 77.88 | 76.33 | 77.55 | 39,839 | -0.39(-0.50%) |
Oct 04, 2022 | 76.38 | 77.97 | 76.38 | 77.94 | 74,363 | +2.89(+3.85%) |
Oct 03, 2022 | 73.98 | 75.42 | 73.28 | 75.05 | 93,641 | +2.11(+2.89%) |
Sep 30, 2022 | 73.25 | 74.52 | 72.81 | 72.94 | 65,616 | -0.46(-0.63%) |
Sep 29, 2022 | 74.03 | 74.03 | 72.72 | 73.40 | 72,087 | -1.49(-1.99%) |
Sep 28, 2022 | 73.39 | 75.26 | 73.10 | 74.89 | 59,964 | +1.96(+2.69%) |
Sep 27, 2022 | 73.78 | 74.13 | 72.35 | 72.93 | 131,052 | +0.05(+0.07%) |
Sep 26, 2022 | 73.62 | 74.42 | 72.77 | 72.88 | 57,431 | -1.14(-1.54%) |
Sep 23, 2022 | 74.64 | 74.67 | 73.21 | 74.02 | 114,494 | -1.63(-2.15%) |
Sep 22, 2022 | 77.21 | 77.28 | 75.53 | 75.64 | 86,629 | -1.66(-2.15%) |
Sep 21, 2022 | 78.95 | 79.18 | 77.30 | 77.30 | 32,665 | -1.05(-1.35%) |
Sep 20, 2022 | 78.62 | 78.67 | 77.83 | 78.36 | 55,456 | -1.27(-1.60%) |
Sep 19, 2022 | 78.01 | 79.71 | 78.01 | 79.63 | 25,047 | +0.95(+1.20%) |
Sep 16, 2022 | 78.75 | 78.75 | 77.99 | 78.68 | 58,255 | -1.07(-1.35%) |
Sep 15, 2022 | 79.99 | 80.82 | 79.49 | 79.76 | 52,007 | -0.47(-0.58%) |
Sep 14, 2022 | 80.43 | 80.43 | 79.54 | 80.22 | 52,315 | -0.04(-0.05%) |
Sep 13, 2022 | 81.61 | 81.72 | 80.06 | 80.27 | 49,590 | -3.11(-3.73%) |
Sep 12, 2022 | 83.04 | 83.44 | 83.01 | 83.38 | 31,372 | +0.81(+0.99%) |
Sep 09, 2022 | 81.78 | 82.66 | 81.69 | 82.56 | 50,241 | +1.48(+1.83%) |
Sep 08, 2022 | 79.74 | 81.08 | 79.66 | 81.08 | 53,274 | +0.73(+0.91%) |
Sep 07, 2022 | 78.36 | 80.38 | 78.36 | 80.35 | 72,661 | +1.77(+2.25%) |
Sep 06, 2022 | 79.31 | 79.31 | 78.09 | 78.57 | 46,647 | -0.49(-0.62%) |
Sep 02, 2022 | 80.56 | 80.83 | 78.94 | 79.06 | 48,524 | -0.55(-0.69%) |
Sep 01, 2022 | 79.56 | 79.65 | 78.69 | 79.61 | 48,833 | -0.69(-0.86%) |
Aug 31, 2022 | 81.01 | 81.01 | 80.24 | 80.30 | 34,986 | -0.54(-0.66%) |
Aug 30, 2022 | 82.16 | 82.16 | 80.53 | 80.83 | 47,198 | -1.15(-1.40%) |
Aug 29, 2022 | 81.92 | 82.55 | 81.77 | 81.99 | 20,832 | -0.55(-0.66%) |
Aug 26, 2022 | 85.02 | 85.02 | 82.52 | 82.53 | 30,950 | -2.51(-2.95%) |
Aug 25, 2022 | 84.15 | 85.04 | 84.15 | 85.04 | 40,498 | +1.33(+1.59%) |
Aug 24, 2022 | 83.23 | 83.94 | 82.96 | 83.71 | 26,223 | +0.48(+0.57%) |
Aug 23, 2022 | 83.46 | 84.12 | 83.10 | 83.23 | 36,722 | -0.01(-0.02%) |
Aug 22, 2022 | 83.94 | 83.94 | 83.09 | 83.25 | 21,748 | -1.83(-2.15%) |
Aug 19, 2022 | 85.92 | 85.92 | 84.92 | 85.07 | 33,214 | -1.41(-1.63%) |
Aug 18, 2022 | 86.17 | 86.56 | 86.09 | 86.48 | 29,851 | +0.66(+0.77%) |
Aug 17, 2022 | 86.23 | 86.23 | 85.31 | 85.81 | 32,124 | -1.18(-1.36%) |
Aug 16, 2022 | 86.16 | 87.29 | 86.16 | 86.99 | 24,838 | +0.58(+0.67%) |
Aug 15, 2022 | 85.56 | 86.53 | 85.56 | 86.41 | 36,300 | +0.09(+0.10%) |
Aug 12, 2022 | 85.36 | 86.32 | 85.26 | 86.32 | 45,137 | +1.29(+1.52%) |
Aug 11, 2022 | 85.32 | 85.90 | 84.96 | 85.03 | 57,734 | +0.58(+0.69%) |
Aug 10, 2022 | 83.94 | 84.57 | 83.76 | 84.45 | 33,425 | +2.03(+2.46%) |
Aug 09, 2022 | 82.92 | 82.97 | 82.16 | 82.42 | 33,562 | -0.71(-0.85%) |
Aug 08, 2022 | 83.11 | 83.85 | 83.06 | 83.13 | 41,959 | +0.59(+0.71%) |
Aug 05, 2022 | 81.39 | 82.69 | 81.24 | 82.54 | 61,767 | +0.38(+0.46%) |
Aug 04, 2022 | 82.73 | 82.73 | 82.14 | 82.17 | 51,731 | -0.61(-0.74%) |
Aug 03, 2022 | 82.61 | 82.98 | 82.07 | 82.78 | 36,480 | +0.71(+0.86%) |
Aug 02, 2022 | 82.64 | 82.90 | 81.89 | 82.07 | 30,679 | -0.82(-0.99%) |
Aug 01, 2022 | 82.45 | 83.18 | 81.92 | 82.90 | 136,224 | -0.02(-0.02%) |
Jul 29, 2022 | 82.14 | 83.14 | 82.00 | 82.92 | 51,278 | +1.17(+1.43%) |
Jul 28, 2022 | 81.01 | 81.83 | 80.08 | 81.75 | 68,951 | +1.21(+1.50%) |
Jul 27, 2022 | 79.50 | 80.77 | 79.27 | 80.55 | 26,128 | +1.53(+1.93%) |
Jul 26, 2022 | 79.17 | 79.40 | 78.76 | 79.02 | 29,263 | -0.50(-0.63%) |
Jul 25, 2022 | 79.29 | 79.54 | 78.77 | 79.52 | 40,814 | +0.53(+0.67%) |
Jul 22, 2022 | 80.08 | 80.09 | 78.57 | 78.99 | 41,064 | -0.71(-0.89%) |
Jul 21, 2022 | 78.79 | 79.71 | 78.49 | 79.70 | 71,954 | +0.60(+0.76%) |
Jul 20, 2022 | 78.20 | 79.21 | 78.13 | 79.10 | 70,225 | +0.81(+1.03%) |
Jul 19, 2022 | 76.73 | 78.33 | 76.73 | 78.29 | 36,968 | +2.49(+3.28%) |
Jul 18, 2022 | 76.81 | 77.05 | 75.78 | 75.80 | 38,781 | -0.11(-0.15%) |
Jul 15, 2022 | 75.38 | 75.94 | 74.76 | 75.91 | 25,229 | +1.40(+1.87%) |
Jul 14, 2022 | 74.00 | 74.60 | 73.45 | 74.52 | 45,838 | -0.74(-0.99%) |
Jul 13, 2022 | 74.69 | 75.65 | 74.44 | 75.26 | 42,760 | -0.20(-0.27%) |
Jul 12, 2022 | 75.38 | 76.34 | 75.11 | 75.46 | 33,314 | -0.11(-0.15%) |
Jul 11, 2022 | 76.15 | 76.15 | 75.49 | 75.57 | 48,081 | -0.91(-1.19%) |
Jul 08, 2022 | 76.51 | 76.98 | 76.01 | 76.48 | 29,161 | -0.24(-0.31%) |
Jul 07, 2022 | 75.68 | 76.84 | 75.68 | 76.72 | 16,101 | +1.61(+2.14%) |
Jul 06, 2022 | 75.63 | 75.63 | 74.35 | 75.11 | 29,958 | -0.43(-0.57%) |
Jul 05, 2022 | 74.52 | 75.55 | 73.72 | 75.55 | 49,108 | -0.08(-0.11%) |
Jul 01, 2022 | 74.63 | 75.71 | 74.45 | 75.63 | 53,675 | +0.90(+1.20%) |
Jun 30, 2022 | 74.33 | 75.43 | 73.79 | 74.73 | 48,081 | -0.73(-0.96%) |
Jun 29, 2022 | 75.16 | 75.72 | 74.96 | 75.46 | 45,739 | -0.58(-0.76%) |
Jun 28, 2022 | 77.65 | 78.16 | 76.04 | 76.04 | 75,753 | -1.10(-1.42%) |
Jun 27, 2022 | 77.19 | 77.57 | 76.58 | 77.14 | 53,147 | +0.28(+0.37%) |
Jun 24, 2022 | 75.00 | 76.88 | 75.00 | 76.86 | 29,386 | +2.64(+3.56%) |
Jun 23, 2022 | 74.16 | 74.29 | 73.28 | 74.22 | 40,506 | +0.41(+0.56%) |
Jun 22, 2022 | 73.12 | 74.29 | 73.12 | 73.81 | 56,186 | -0.21(-0.28%) |
Jun 21, 2022 | 74.35 | 74.69 | 73.73 | 74.02 | 51,724 | +0.90(+1.23%) |
Jun 17, 2022 | 72.67 | 73.69 | 72.32 | 73.12 | 77,948 | +0.68(+0.93%) |
Jun 16, 2022 | 74.42 | 74.42 | 72.03 | 72.44 | 68,224 | -3.58(-4.71%) |
Jun 15, 2022 | 75.92 | 76.71 | 75.46 | 76.02 | 44,471 | +0.87(+1.15%) |
Jun 14, 2022 | 75.76 | 75.93 | 74.54 | 75.16 | 262,085 | -0.33(-0.43%) |
Jun 13, 2022 | 77.13 | 77.24 | 75.25 | 75.48 | 75,686 | -3.60(-4.55%) |
Jun 10, 2022 | 80.04 | 80.17 | 78.93 | 79.08 | 55,475 | -2.14(-2.64%) |
Jun 09, 2022 | 82.58 | 82.61 | 81.23 | 81.23 | 32,432 | -1.72(-2.07%) |
Jun 08, 2022 | 84.04 | 84.13 | 82.74 | 82.94 | 59,260 | -1.52(-1.80%) |
Jun 07, 2022 | 82.69 | 84.48 | 82.69 | 84.47 | 38,520 | +1.05(+1.26%) |
Jun 06, 2022 | 83.84 | 83.86 | 83.16 | 83.42 | 21,673 | +0.48(+0.58%) |
Jun 03, 2022 | 83.11 | 83.28 | 82.70 | 82.93 | 21,496 | -0.95(-1.13%) |
Jun 02, 2022 | 82.12 | 83.88 | 81.92 | 83.88 | 42,504 | +1.86(+2.27%) |
Jun 01, 2022 | 83.20 | 83.20 | 81.02 | 82.02 | 167,022 | -0.71(-0.86%) |
May 31, 2022 | 83.23 | 83.23 | 82.26 | 82.73 | 65,302 | -0.77(-0.93%) |
May 27, 2022 | 82.17 | 83.50 | 82.17 | 83.50 | 69,145 | +1.86(+2.28%) |
May 26, 2022 | 80.25 | 81.88 | 80.25 | 81.64 | 57,720 | +1.86(+2.33%) |
May 25, 2022 | 78.13 | 80.06 | 78.13 | 79.78 | 63,791 | +1.54(+1.97%) |
May 24, 2022 | 78.72 | 78.72 | 77.12 | 78.24 | 36,863 | -0.97(-1.23%) |
May 23, 2022 | 79.19 | 79.55 | 78.31 | 79.21 | 174,182 | +0.85(+1.08%) |
May 20, 2022 | 79.47 | 79.56 | 76.61 | 78.37 | 35,995 | -0.23(-0.30%) |
May 19, 2022 | 78.04 | 79.51 | 78.04 | 78.60 | 50,727 | -0.10(-0.12%) |
May 18, 2022 | 80.95 | 80.95 | 78.48 | 78.70 | 50,844 | -3.11(-3.80%) |
May 17, 2022 | 80.66 | 81.81 | 80.31 | 81.81 | 44,198 | +2.37(+2.98%) |
May 16, 2022 | 79.71 | 79.97 | 79.16 | 79.44 | 36,108 | -0.43(-0.54%) |
May 13, 2022 | 78.69 | 80.36 | 78.69 | 79.87 | 59,612 | +2.02(+2.60%) |
May 12, 2022 | 76.86 | 78.12 | 76.49 | 77.84 | 102,451 | +0.75(+0.97%) |
May 11, 2022 | 78.52 | 79.77 | 77.04 | 77.09 | 46,090 | -1.41(-1.80%) |
May 10, 2022 | 79.66 | 79.73 | 77.30 | 78.50 | 95,003 | -0.21(-0.27%) |
May 09, 2022 | 80.50 | 80.65 | 78.46 | 78.71 | 148,975 | -2.70(-3.32%) |
May 06, 2022 | 82.21 | 82.21 | 80.60 | 81.42 | 28,788 | -1.13(-1.37%) |
May 05, 2022 | 85.19 | 85.19 | 81.74 | 82.55 | 42,746 | -3.15(-3.67%) |
May 04, 2022 | 83.83 | 85.75 | 82.82 | 85.70 | 60,772 | +2.28(+2.73%) |
May 03, 2022 | 82.76 | 83.77 | 82.69 | 83.42 | 34,529 | +0.82(+0.99%) |
May 02, 2022 | 82.36 | 82.60 | 81.00 | 82.60 | 34,733 | +0.52(+0.63%) |
Apr 29, 2022 | 84.68 | 84.68 | 82.05 | 82.08 | 30,567 | -2.25(-2.67%) |
Apr 28, 2022 | 83.52 | 84.63 | 82.19 | 84.33 | 28,599 | +1.46(+1.77%) |
Apr 27, 2022 | 82.83 | 83.69 | 82.39 | 82.86 | 52,199 | +0.09(+0.11%) |
Apr 26, 2022 | 84.76 | 84.76 | 82.76 | 82.77 | 27,094 | -2.48(-2.91%) |
Apr 25, 2022 | 84.24 | 85.25 | 83.06 | 85.25 | 25,305 | +0.46(+0.54%) |
Apr 22, 2022 | 86.41 | 86.41 | 84.78 | 84.80 | 24,881 | -2.30(-2.64%) |
Apr 21, 2022 | 89.59 | 89.59 | 86.92 | 87.10 | 20,452 | -1.66(-1.87%) |
Apr 20, 2022 | 88.63 | 89.16 | 88.63 | 88.76 | 24,246 | +0.69(+0.78%) |
Apr 19, 2022 | 87.15 | 88.13 | 87.15 | 88.08 | 35,895 | +1.98(+2.30%) |
Apr 18, 2022 | 86.33 | 86.52 | 85.68 | 86.10 | 25,033 | -0.18(-0.20%) |
Apr 14, 2022 | 87.01 | 87.46 | 86.26 | 86.27 | 61,247 | -0.50(-0.57%) |
Apr 13, 2022 | 85.78 | 86.81 | 85.76 | 86.77 | 52,756 | +1.36(+1.59%) |
Apr 12, 2022 | 86.22 | 87.12 | 85.19 | 85.41 | 48,621 | -0.14(-0.16%) |
Apr 11, 2022 | 85.47 | 86.25 | 85.47 | 85.54 | 35,014 | -0.39(-0.45%) |
Apr 08, 2022 | 85.88 | 86.66 | 85.59 | 85.93 | 31,245 | -0.07(-0.08%) |
Apr 07, 2022 | 86.31 | 86.31 | 84.92 | 86.00 | 30,102 | -0.16(-0.18%) |
Apr 06, 2022 | 86.48 | 86.60 | 85.66 | 86.15 | 27,237 | -0.98(-1.12%) |
Apr 05, 2022 | 88.79 | 88.79 | 87.10 | 87.13 | 39,847 | -1.60(-1.80%) |
Apr 04, 2022 | 89.02 | 89.02 | 88.49 | 88.73 | 32,426 | -0.23(-0.26%) |
Apr 01, 2022 | 89.10 | 89.34 | 88.32 | 88.96 | 25,013 | +0.54(+0.62%) |
Mar 31, 2022 | 89.74 | 89.86 | 88.38 | 88.42 | 53,151 | -1.23(-1.37%) |
Mar 30, 2022 | 90.93 | 90.93 | 89.37 | 89.65 | 35,267 | -1.37(-1.50%) |
Mar 29, 2022 | 89.78 | 91.22 | 89.78 | 91.01 | 42,773 | +1.90(+2.13%) |
Mar 28, 2022 | 89.01 | 89.15 | 88.17 | 89.11 | 55,958 | +0.14(+0.16%) |
Mar 25, 2022 | 88.74 | 89.01 | 88.30 | 88.97 | 33,121 | +0.63(+0.72%) |
Mar 24, 2022 | 87.64 | 88.37 | 87.26 | 88.34 | 35,907 | +0.99(+1.13%) |
Mar 23, 2022 | 88.64 | 88.65 | 87.35 | 87.35 | 37,591 | -1.66(-1.86%) |
Mar 22, 2022 | 88.62 | 89.63 | 88.62 | 89.00 | 31,659 | +0.57(+0.65%) |
Mar 21, 2022 | 89.14 | 89.22 | 87.98 | 88.43 | 24,050 | -0.32(-0.36%) |
Mar 18, 2022 | 87.79 | 88.79 | 87.40 | 88.75 | 45,609 | +0.72(+0.82%) |
Mar 17, 2022 | 87.07 | 88.07 | 86.78 | 88.02 | 35,088 | +0.86(+0.99%) |
Mar 16, 2022 | 85.84 | 87.20 | 85.09 | 87.16 | 32,358 | +2.40(+2.83%) |
Mar 15, 2022 | 83.75 | 84.80 | 83.68 | 84.76 | 37,507 | +1.23(+1.48%) |
Mar 14, 2022 | 84.88 | 84.88 | 83.16 | 83.53 | 32,745 | -0.76(-0.90%) |
Mar 11, 2022 | 85.47 | 85.86 | 84.21 | 84.29 | 26,081 | -0.85(-1.00%) |
Mar 10, 2022 | 84.34 | 85.21 | 83.91 | 85.14 | 33,396 | +0.00(+0.01%) |
Mar 09, 2022 | 84.34 | 85.50 | 84.34 | 85.13 | 49,274 | +2.39(+2.89%) |
Mar 08, 2022 | 82.66 | 84.69 | 82.25 | 82.74 | 55,703 | +0.24(+0.29%) |
Mar 07, 2022 | 85.51 | 85.51 | 82.48 | 82.50 | 49,093 | -3.24(-3.78%) |
Mar 04, 2022 | 86.36 | 86.39 | 84.94 | 85.74 | 43,614 | -1.24(-1.43%) |
Mar 03, 2022 | 88.34 | 88.34 | 86.45 | 86.98 | 28,987 | -0.83(-0.95%) |
Mar 02, 2022 | 86.30 | 88.13 | 86.15 | 87.81 | 32,162 | +2.32(+2.72%) |
Mar 01, 2022 | 86.85 | 86.85 | 84.91 | 85.49 | 55,421 | -1.77(-2.03%) |
Feb 28, 2022 | 86.22 | 87.53 | 86.22 | 87.26 | 34,795 | +0.05(+0.06%) |
Feb 25, 2022 | 85.25 | 87.21 | 85.65 | 87.21 | 64,806 | +2.34(+2.76%) |
Feb 24, 2022 | 81.55 | 84.87 | 81.45 | 84.87 | 114,767 | +1.28(+1.53%) |
Feb 23, 2022 | 85.67 | 85.83 | 83.54 | 83.60 | 37,447 | -1.46(-1.71%) |
Feb 22, 2022 | 85.80 | 86.22 | 84.61 | 85.05 | 53,113 | -1.20(-1.39%) |
Feb 18, 2022 | 86.25 | 0 | -0.37(-0.43%) | |||
Feb 17, 2022 | 87.87 | 87.87 | 86.51 | 86.62 | 89,932 | -1.92(-2.17%) |
Feb 16, 2022 | 87.99 | 88.76 | 87.66 | 88.54 | 87,089 | +0.33(+0.38%) |
Feb 15, 2022 | 87.17 | 88.29 | 87.17 | 88.21 | 37,058 | +1.82(+2.10%) |
Feb 14, 2022 | 86.54 | 87.43 | 85.82 | 86.39 | 94,587 | -0.30(-0.34%) |
Feb 11, 2022 | 87.87 | 88.56 | 86.30 | 86.69 | 50,694 | -1.14(-1.30%) |
Feb 10, 2022 | 88.03 | 89.75 | 87.37 | 87.83 | 28,286 | -1.22(-1.37%) |
Feb 09, 2022 | 88.12 | 89.08 | 88.12 | 89.05 | 42,767 | +1.61(+1.84%) |
Feb 08, 2022 | 85.92 | 87.52 | 85.86 | 87.44 | 50,509 | +1.62(+1.88%) |
Feb 07, 2022 | 85.95 | 86.46 | 85.58 | 85.83 | 33,017 | -0.07(-0.08%) |
Feb 04, 2022 | 85.62 | 86.39 | 84.72 | 85.90 | 33,647 | +0.16(+0.19%) |
Feb 03, 2022 | 86.16 | 85.65 | 85.74 | 44,752 | -1.42(-1.63%) | |
Feb 02, 2022 | 87.27 | 87.48 | 86.65 | 87.16 | 48,028 | +0.03(+0.03%) |