Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 84.87 | 86.10 | 84.81 | 86.09 | 88,332 | +1.40(+1.65%) |
Jan 30, 2023 | 85.03 | 85.62 | 84.66 | 84.69 | 149,371 | -1.01(-1.18%) |
Jan 27, 2023 | 85.21 | 86.14 | 85.09 | 85.71 | 115,151 | +0.26(+0.30%) |
Jan 26, 2023 | 85.20 | 85.48 | 84.46 | 85.45 | 209,980 | +0.89(+1.06%) |
Jan 25, 2023 | 83.78 | 84.60 | 83.22 | 84.56 | 297,839 | -0.21(-0.24%) |
Jan 24, 2023 | 84.67 | 84.90 | 84.31 | 84.76 | 117,514 | -0.22(-0.25%) |
Jan 23, 2023 | 84.04 | 85.37 | 83.88 | 84.98 | 158,468 | +0.96(+1.15%) |
Jan 20, 2023 | 82.81 | 84.02 | 82.40 | 84.02 | 133,078 | +1.61(+1.96%) |
Jan 19, 2023 | 82.68 | 82.91 | 82.14 | 82.41 | 153,288 | -0.81(-0.97%) |
Jan 18, 2023 | 84.85 | 85.13 | 83.18 | 83.21 | 123,643 | -1.37(-1.61%) |
Jan 17, 2023 | 84.72 | 85.13 | 84.43 | 84.58 | 194,328 | -0.15(-0.17%) |
Jan 13, 2023 | 83.66 | 84.81 | 83.63 | 84.72 | 92,239 | +0.31(+0.37%) |
Jan 12, 2023 | 84.28 | 84.63 | 83.41 | 84.41 | 130,648 | +0.28(+0.34%) |
Jan 11, 2023 | 83.35 | 84.12 | 83.27 | 84.12 | 170,226 | +1.12(+1.35%) |
Jan 10, 2023 | 82.17 | 83.02 | 82.15 | 83.00 | 510,879 | +0.66(+0.80%) |
Jan 09, 2023 | 82.53 | 83.53 | 82.34 | 82.35 | 502,584 | +0.25(+0.30%) |
Jan 06, 2023 | 80.95 | 82.35 | 80.26 | 82.10 | 100,514 | +1.89(+2.35%) |
Jan 05, 2023 | 80.93 | 80.93 | 80.06 | 80.21 | 93,332 | -1.05(-1.29%) |
Jan 04, 2023 | 81.01 | 81.68 | 80.62 | 81.27 | 233,782 | +0.73(+0.90%) |
Jan 03, 2023 | 81.44 | 81.83 | 79.95 | 80.54 | 412,425 | -0.34(-0.43%) |
Dec 30, 2022 | 80.56 | 80.89 | 80.08 | 80.88 | 404,378 | -0.39(-0.48%) |
Dec 29, 2022 | 80.27 | 81.43 | 80.23 | 81.28 | 124,582 | +1.61(+2.02%) |
Dec 28, 2022 | 80.79 | 81.18 | 79.66 | 79.66 | 242,798 | -1.07(-1.33%) |
Dec 27, 2022 | 80.90 | 81.09 | 80.42 | 80.73 | 375,529 | -0.29(-0.36%) |
Dec 23, 2022 | 80.47 | 81.03 | 80.01 | 81.03 | 180,563 | +0.35(+0.44%) |
Dec 22, 2022 | 81.14 | 81.14 | 79.33 | 80.68 | 284,215 | -1.13(-1.38%) |
Dec 21, 2022 | 81.12 | 82.05 | 80.96 | 81.81 | 419,683 | +1.21(+1.50%) |
Dec 20, 2022 | 80.30 | 80.90 | 80.04 | 80.60 | 210,749 | -0.02(-0.02%) |
Dec 19, 2022 | 81.40 | 81.41 | 80.20 | 80.62 | 169,537 | -0.75(-0.92%) |
Dec 16, 2022 | 81.84 | 82.00 | 80.79 | 81.36 | 159,534 | -1.00(-1.22%) |
Dec 15, 2022 | 83.57 | 83.57 | 82.00 | 82.37 | 186,975 | -2.06(-2.44%) |
Dec 14, 2022 | 84.92 | 85.75 | 83.82 | 84.43 | 154,089 | -0.65(-0.76%) |
Dec 13, 2022 | 86.64 | 86.81 | 84.42 | 85.08 | 211,505 | +0.80(+0.95%) |
Dec 12, 2022 | 83.26 | 84.29 | 83.16 | 84.28 | 221,852 | +1.23(+1.48%) |
Dec 09, 2022 | 83.44 | 83.98 | 83.04 | 83.04 | 389,885 | -0.76(-0.91%) |
Dec 08, 2022 | 83.53 | 83.99 | 83.18 | 83.81 | 186,602 | +0.68(+0.82%) |
Dec 07, 2022 | 83.01 | 83.62 | 82.87 | 83.12 | 314,246 | -0.12(-0.14%) |
Dec 06, 2022 | 84.25 | 84.33 | 82.65 | 83.24 | 204,650 | -1.09(-1.29%) |
Dec 05, 2022 | 85.54 | 85.54 | 83.99 | 84.33 | 186,074 | -1.65(-1.92%) |
Dec 02, 2022 | 85.02 | 86.21 | 84.80 | 85.98 | 142,825 | -0.21(-0.24%) |
Dec 01, 2022 | 86.16 | 86.61 | 85.55 | 86.18 | 101,364 | +0.22(+0.26%) |
Nov 30, 2022 | 83.18 | 85.96 | 82.82 | 85.96 | 224,262 | +2.82(+3.39%) |
Nov 29, 2022 | 83.33 | 83.56 | 82.79 | 83.14 | 300,142 | -0.12(-0.14%) |
Nov 28, 2022 | 83.96 | 84.32 | 83.05 | 83.26 | 114,616 | -1.37(-1.62%) |
Nov 25, 2022 | 84.61 | 84.82 | 84.47 | 84.63 | 76,582 | -0.14(-0.16%) |
Nov 23, 2022 | 84.12 | 84.87 | 84.12 | 84.77 | 107,259 | +0.54(+0.64%) |
Nov 22, 2022 | 83.43 | 84.30 | 83.14 | 84.23 | 241,394 | +1.32(+1.59%) |
Nov 21, 2022 | 82.80 | 83.13 | 82.60 | 82.91 | 220,813 | -0.29(-0.35%) |
Nov 18, 2022 | 83.64 | 83.64 | 82.54 | 83.20 | 209,111 | +0.39(+0.47%) |
Nov 17, 2022 | 82.39 | 82.91 | 81.88 | 82.81 | 152,319 | -0.46(-0.55%) |
Nov 16, 2022 | 83.89 | 83.89 | 83.10 | 83.27 | 196,196 | -0.85(-1.01%) |
Nov 15, 2022 | 84.59 | 84.76 | 83.32 | 84.12 | 141,712 | +0.86(+1.03%) |
Nov 14, 2022 | 83.78 | 84.41 | 83.22 | 83.26 | 126,651 | -1.02(-1.21%) |
Nov 11, 2022 | 83.34 | 84.50 | 83.19 | 84.28 | 135,078 | +1.02(+1.22%) |
Nov 10, 2022 | 81.42 | 83.35 | 81.39 | 83.26 | 228,698 | +4.73(+6.02%) |
Nov 09, 2022 | 79.78 | 79.97 | 78.40 | 78.53 | 422,119 | -1.68(-2.10%) |
Nov 08, 2022 | 79.84 | 80.95 | 79.33 | 80.22 | 158,635 | +0.70(+0.89%) |
Nov 07, 2022 | 78.98 | 79.60 | 78.48 | 79.51 | 139,217 | +0.97(+1.23%) |
Nov 04, 2022 | 78.57 | 78.99 | 77.29 | 78.54 | 187,524 | +1.15(+1.49%) |
Nov 03, 2022 | 77.49 | 78.01 | 76.90 | 77.39 | 214,674 | -0.93(-1.19%) |
Nov 02, 2022 | 80.42 | 78.32 | 78.32 | 339,809 | -2.21(-2.75%) | |
Nov 01, 2022 | 81.51 | 81.59 | 80.23 | 80.53 | 270,364 | -0.28(-0.35%) |
Oct 31, 2022 | 80.68 | 81.23 | 80.62 | 80.81 | 129,697 | -0.45(-0.55%) |
Oct 28, 2022 | 79.28 | 81.37 | 79.26 | 81.26 | 257,670 | +1.99(+2.51%) |
Oct 27, 2022 | 79.93 | 80.32 | 79.18 | 79.28 | 199,953 | -0.21(-0.26%) |
Oct 26, 2022 | 79.27 | 80.64 | 79.27 | 79.48 | 245,385 | -0.38(-0.48%) |
Oct 25, 2022 | 78.23 | 79.95 | 78.23 | 79.86 | 135,325 | +1.59(+2.04%) |
Oct 24, 2022 | 77.66 | 78.55 | 77.16 | 78.27 | 146,477 | +1.00(+1.29%) |
Oct 21, 2022 | 75.40 | 77.37 | 75.23 | 77.27 | 141,960 | +1.77(+2.35%) |
Oct 20, 2022 | 76.13 | 77.09 | 75.30 | 75.50 | 142,469 | -0.81(-1.06%) |
Oct 19, 2022 | 76.53 | 77.01 | 75.65 | 76.31 | 179,023 | -0.68(-0.89%) |
Oct 18, 2022 | 77.85 | 77.95 | 76.28 | 77.00 | 124,471 | +0.94(+1.23%) |
Oct 17, 2022 | 75.30 | 76.33 | 75.30 | 76.06 | 197,188 | +1.92(+2.59%) |
Oct 14, 2022 | 76.55 | 76.90 | 73.99 | 74.14 | 161,123 | -1.89(-2.48%) |
Oct 13, 2022 | 72.64 | 76.38 | 72.26 | 76.03 | 252,050 | +1.90(+2.56%) |
Oct 12, 2022 | 74.47 | 74.72 | 73.98 | 74.13 | 132,713 | -0.20(-0.26%) |
Oct 11, 2022 | 74.46 | 75.28 | 73.86 | 74.33 | 135,263 | -0.39(-0.52%) |
Oct 10, 2022 | 75.53 | 75.65 | 74.19 | 74.72 | 224,171 | -0.66(-0.87%) |
Oct 07, 2022 | 76.85 | 76.85 | 75.02 | 75.37 | 138,281 | -2.28(-2.94%) |
Oct 06, 2022 | 78.26 | 78.80 | 77.51 | 77.65 | 193,809 | -0.85(-1.08%) |
Oct 05, 2022 | 77.74 | 78.93 | 77.19 | 78.50 | 126,938 | -0.11(-0.14%) |
Oct 04, 2022 | 77.63 | 78.63 | 77.49 | 78.61 | 123,994 | +2.37(+3.11%) |
Oct 03, 2022 | 75.03 | 76.71 | 74.67 | 76.24 | 284,561 | +1.98(+2.66%) |
Sep 30, 2022 | 75.21 | 76.03 | 74.24 | 74.27 | 228,440 | -1.08(-1.43%) |
Sep 29, 2022 | 76.16 | 76.16 | 74.72 | 75.34 | 271,073 | -1.52(-1.97%) |
Sep 28, 2022 | 75.67 | 77.21 | 75.38 | 76.86 | 168,599 | +1.57(+2.08%) |
Sep 27, 2022 | 76.31 | 76.76 | 74.78 | 75.30 | 221,520 | -0.21(-0.27%) |
Sep 26, 2022 | 76.18 | 76.79 | 75.25 | 75.50 | 309,685 | -0.86(-1.13%) |
Sep 23, 2022 | 76.68 | 76.77 | 75.40 | 76.36 | 219,465 | -1.24(-1.59%) |
Sep 22, 2022 | 78.31 | 78.43 | 77.47 | 77.60 | 304,028 | -0.85(-1.08%) |
Sep 21, 2022 | 80.08 | 80.96 | 78.45 | 78.45 | 116,945 | -1.25(-1.56%) |
Sep 20, 2022 | 80.11 | 80.11 | 79.13 | 79.69 | 85,839 | -1.05(-1.30%) |
Sep 19, 2022 | 79.33 | 80.79 | 79.33 | 80.75 | 187,522 | +0.60(+0.75%) |
Sep 16, 2022 | 79.97 | 80.21 | 79.40 | 80.14 | 134,824 | -0.70(-0.87%) |
Sep 15, 2022 | 81.72 | 82.21 | 80.55 | 80.84 | 104,216 | -1.22(-1.48%) |
Sep 14, 2022 | 82.21 | 82.50 | 81.42 | 82.06 | 138,240 | +0.19(+0.23%) |
Sep 13, 2022 | 83.64 | 83.84 | 81.63 | 81.88 | 90,098 | -3.71(-4.33%) |
Sep 12, 2022 | 85.18 | 85.73 | 85.08 | 85.58 | 102,742 | +0.75(+0.88%) |
Sep 09, 2022 | 84.04 | 84.99 | 83.91 | 84.83 | 67,520 | +1.41(+1.69%) |
Sep 08, 2022 | 82.35 | 83.46 | 82.04 | 83.42 | 136,352 | +0.57(+0.69%) |
Sep 07, 2022 | 81.13 | 83.00 | 81.13 | 82.85 | 86,059 | +1.63(+2.00%) |
Sep 06, 2022 | 81.76 | 81.88 | 80.72 | 81.22 | 116,616 | -0.31(-0.38%) |
Sep 02, 2022 | 83.26 | 83.50 | 81.18 | 81.53 | 78,187 | -0.90(-1.09%) |
Sep 01, 2022 | 81.93 | 82.46 | 81.10 | 82.43 | 227,668 | +0.00(+0.00%) |
Aug 31, 2022 | 83.35 | 83.62 | 82.39 | 82.43 | 190,118 | -0.55(-0.67%) |
Aug 30, 2022 | 84.15 | 84.19 | 82.56 | 82.98 | 137,057 | -0.92(-1.10%) |
Aug 29, 2022 | 83.97 | 84.55 | 83.59 | 83.91 | 147,795 | -0.65(-0.77%) |
Aug 26, 2022 | 87.90 | 87.90 | 84.53 | 84.56 | 80,596 | -3.24(-3.69%) |
Aug 25, 2022 | 87.04 | 87.80 | 86.83 | 87.80 | 74,720 | +1.17(+1.35%) |
Aug 24, 2022 | 86.34 | 86.94 | 86.21 | 86.64 | 96,622 | +0.25(+0.29%) |
Aug 23, 2022 | 86.48 | 87.00 | 86.26 | 86.38 | 125,722 | -0.08(-0.09%) |
Aug 22, 2022 | 87.35 | 87.41 | 86.35 | 86.46 | 68,237 | -2.03(-2.30%) |
Aug 19, 2022 | 89.29 | 89.29 | 88.23 | 88.50 | 85,976 | -1.32(-1.47%) |
Aug 18, 2022 | 89.68 | 89.95 | 89.28 | 89.82 | 75,420 | +0.34(+0.38%) |
Aug 17, 2022 | 89.54 | 90.05 | 89.11 | 89.48 | 98,282 | -0.74(-0.82%) |
Aug 16, 2022 | 89.83 | 90.61 | 89.66 | 90.22 | 143,957 | +0.11(+0.12%) |
Aug 15, 2022 | 89.26 | 90.22 | 89.18 | 90.11 | 239,447 | +0.43(+0.48%) |
Aug 12, 2022 | 88.69 | 89.69 | 88.51 | 89.68 | 103,958 | +1.48(+1.68%) |
Aug 11, 2022 | 88.75 | 89.29 | 88.11 | 88.20 | 141,921 | +0.03(+0.03%) |
Aug 10, 2022 | 87.61 | 88.22 | 87.53 | 88.17 | 156,571 | +2.05(+2.39%) |
Aug 09, 2022 | 86.66 | 86.66 | 85.87 | 86.12 | 85,996 | -0.67(-0.77%) |
Aug 08, 2022 | 87.12 | 87.73 | 86.59 | 86.79 | 64,097 | -0.05(-0.06%) |
Aug 05, 2022 | 85.92 | 86.87 | 85.81 | 86.84 | 101,711 | -0.04(-0.04%) |
Aug 04, 2022 | 86.89 | 87.05 | 86.48 | 86.88 | 105,453 | -0.02(-0.02%) |
Aug 03, 2022 | 85.96 | 87.08 | 85.76 | 86.90 | 80,774 | +1.42(+1.66%) |
Aug 02, 2022 | 85.71 | 86.39 | 85.06 | 85.48 | 178,585 | -0.55(-0.63%) |
Aug 01, 2022 | 85.58 | 86.44 | 85.36 | 86.02 | 145,756 | -0.12(-0.14%) |
Jul 29, 2022 | 85.06 | 86.26 | 84.85 | 86.14 | 109,100 | +1.15(+1.35%) |
Jul 28, 2022 | 83.87 | 85.11 | 83.24 | 84.99 | 240,653 | +1.31(+1.57%) |
Jul 27, 2022 | 82.29 | 83.96 | 82.11 | 83.68 | 140,679 | +2.15(+2.64%) |
Jul 26, 2022 | 82.08 | 82.16 | 81.35 | 81.52 | 157,792 | -0.90(-1.09%) |
Jul 25, 2022 | 82.62 | 82.62 | 81.92 | 82.42 | 164,791 | -0.01(-0.01%) |
Jul 22, 2022 | 83.35 | 83.69 | 81.97 | 82.43 | 124,594 | -0.80(-0.96%) |
Jul 21, 2022 | 82.14 | 83.23 | 81.76 | 83.23 | 106,538 | +1.05(+1.28%) |
Jul 20, 2022 | 81.60 | 82.40 | 81.40 | 82.18 | 131,714 | +0.57(+0.70%) |
Jul 19, 2022 | 80.14 | 81.67 | 80.03 | 81.60 | 133,429 | +2.35(+2.96%) |
Jul 18, 2022 | 80.55 | 80.76 | 79.03 | 79.26 | 201,720 | -0.70(-0.88%) |
Jul 15, 2022 | 79.45 | 79.96 | 78.98 | 79.96 | 154,349 | +1.39(+1.77%) |
Jul 14, 2022 | 77.82 | 78.71 | 77.17 | 78.56 | 183,167 | -0.31(-0.40%) |
Jul 13, 2022 | 78.18 | 79.44 | 77.98 | 78.88 | 212,968 | -0.44(-0.55%) |
Jul 12, 2022 | 80.02 | 80.52 | 78.92 | 79.31 | 114,779 | -0.74(-0.92%) |
Jul 11, 2022 | 80.50 | 80.61 | 79.95 | 80.05 | 172,116 | -0.87(-1.07%) |
Jul 08, 2022 | 80.75 | 81.35 | 80.31 | 80.92 | 297,445 | -0.19(-0.23%) |
Jul 07, 2022 | 80.26 | 81.21 | 80.09 | 81.11 | 134,866 | +1.26(+1.57%) |
Jul 06, 2022 | 79.60 | 80.29 | 79.12 | 79.85 | 182,896 | +0.32(+0.40%) |
Jul 05, 2022 | 78.33 | 79.53 | 77.56 | 79.53 | 117,343 | +0.24(+0.31%) |
Jul 01, 2022 | 78.45 | 79.39 | 77.86 | 79.29 | 159,028 | +0.72(+0.92%) |
Jun 30, 2022 | 78.33 | 79.33 | 77.73 | 78.56 | 306,932 | -0.77(-0.97%) |
Jun 29, 2022 | 79.41 | 79.56 | 78.75 | 79.33 | 127,848 | -0.06(-0.07%) |
Jun 28, 2022 | 81.45 | 81.85 | 79.31 | 79.39 | 149,697 | -1.69(-2.09%) |
Jun 27, 2022 | 81.65 | 81.71 | 80.84 | 81.09 | 167,567 | -0.27(-0.34%) |
Jun 24, 2022 | 79.65 | 81.42 | 79.49 | 81.36 | 153,386 | +2.45(+3.11%) |
Jun 23, 2022 | 78.44 | 79.01 | 77.79 | 78.91 | 190,753 | +0.91(+1.16%) |
Jun 22, 2022 | 77.26 | 78.82 | 77.07 | 78.00 | 302,951 | -0.01(-0.01%) |
Jun 21, 2022 | 77.38 | 78.35 | 77.38 | 78.01 | 444,687 | +1.71(+2.25%) |
Jun 17, 2022 | 76.03 | 76.95 | 75.56 | 76.30 | 181,199 | +0.25(+0.33%) |
Jun 16, 2022 | 77.06 | 77.06 | 75.55 | 76.04 | 268,465 | -2.73(-3.46%) |
Jun 15, 2022 | 78.55 | 79.78 | 77.42 | 78.77 | 246,258 | +1.02(+1.31%) |
Jun 14, 2022 | 78.44 | 78.58 | 77.12 | 77.75 | 232,749 | -0.26(-0.34%) |
Jun 13, 2022 | 79.05 | 79.35 | 77.70 | 78.01 | 553,697 | -3.14(-3.88%) |
Jun 10, 2022 | 82.37 | 82.37 | 81.14 | 81.15 | 343,971 | -2.46(-2.95%) |
Jun 09, 2022 | 85.15 | 85.63 | 83.62 | 83.62 | 95,785 | -1.87(-2.19%) |
Jun 08, 2022 | 86.16 | 86.49 | 85.40 | 85.49 | 89,077 | -1.10(-1.27%) |
Jun 07, 2022 | 85.00 | 86.64 | 84.84 | 86.58 | 124,630 | +0.81(+0.94%) |
Jun 06, 2022 | 86.49 | 86.75 | 85.55 | 85.78 | 236,123 | +0.14(+0.16%) |
Jun 03, 2022 | 86.05 | 86.26 | 85.40 | 85.64 | 158,614 | -1.42(-1.63%) |
Jun 02, 2022 | 85.20 | 87.06 | 84.83 | 87.06 | 123,122 | +1.90(+2.24%) |
Jun 01, 2022 | 86.42 | 86.58 | 84.61 | 85.16 | 197,292 | -0.79(-0.92%) |
May 31, 2022 | 86.25 | 86.59 | 85.28 | 85.94 | 411,382 | -0.72(-0.83%) |
May 27, 2022 | 84.98 | 86.69 | 84.95 | 86.66 | 184,807 | +2.20(+2.61%) |
May 26, 2022 | 82.91 | 84.80 | 82.83 | 84.46 | 126,908 | +1.81(+2.19%) |
May 25, 2022 | 81.44 | 83.07 | 81.33 | 82.65 | 200,801 | +0.83(+1.01%) |
May 24, 2022 | 81.72 | 82.06 | 80.51 | 81.83 | 173,322 | -0.65(-0.79%) |
May 23, 2022 | 81.72 | 82.63 | 81.19 | 82.48 | 128,885 | +1.37(+1.69%) |
May 20, 2022 | 81.93 | 81.99 | 79.19 | 81.11 | 297,118 | -0.09(-0.11%) |
May 19, 2022 | 81.01 | 82.10 | 80.59 | 81.19 | 282,525 | -0.46(-0.56%) |
May 18, 2022 | 84.22 | 84.22 | 81.40 | 81.65 | 207,652 | -3.53(-4.14%) |
May 17, 2022 | 84.80 | 85.23 | 83.93 | 85.18 | 175,229 | +1.70(+2.04%) |
May 16, 2022 | 83.62 | 84.22 | 82.96 | 83.48 | 128,310 | -0.52(-0.62%) |
May 13, 2022 | 82.89 | 84.39 | 82.86 | 84.00 | 456,428 | +2.06(+2.51%) |
May 12, 2022 | 81.15 | 82.53 | 80.44 | 81.94 | 310,094 | +0.25(+0.31%) |
May 11, 2022 | 83.18 | 84.09 | 81.50 | 81.69 | 243,815 | -1.63(-1.96%) |
May 10, 2022 | 84.52 | 84.73 | 82.32 | 83.32 | 289,902 | +0.08(+0.09%) |
May 09, 2022 | 84.56 | 84.74 | 82.90 | 83.24 | 270,981 | -2.53(-2.94%) |
May 06, 2022 | 85.99 | 86.50 | 84.51 | 85.77 | 389,869 | -0.79(-0.91%) |
May 05, 2022 | 89.00 | 89.00 | 85.60 | 86.56 | 222,895 | -3.28(-3.65%) |
May 04, 2022 | 87.25 | 89.89 | 86.51 | 89.84 | 276,857 | +2.67(+3.06%) |
May 03, 2022 | 86.77 | 87.65 | 86.57 | 87.17 | 434,569 | +0.58(+0.67%) |
May 02, 2022 | 85.97 | 86.93 | 84.65 | 86.58 | 605,996 | +0.56(+0.65%) |
Apr 29, 2022 | 88.37 | 89.08 | 85.88 | 86.02 | 233,938 | -2.95(-3.32%) |
Apr 28, 2022 | 87.92 | 89.39 | 86.92 | 88.97 | 268,958 | +1.90(+2.19%) |
Apr 27, 2022 | 86.89 | 88.15 | 86.60 | 87.07 | 251,561 | +0.35(+0.40%) |
Apr 26, 2022 | 88.72 | 88.75 | 86.72 | 86.72 | 285,125 | -2.53(-2.83%) |
Apr 25, 2022 | 88.21 | 89.26 | 87.31 | 89.25 | 341,830 | +0.49(+0.55%) |
Apr 22, 2022 | 90.88 | 90.94 | 88.65 | 88.76 | 315,631 | -2.39(-2.62%) |
Apr 21, 2022 | 93.29 | 93.71 | 90.97 | 91.15 | 181,535 | -1.32(-1.43%) |
Apr 20, 2022 | 92.57 | 92.93 | 92.25 | 92.47 | 133,963 | +0.32(+0.35%) |
Apr 19, 2022 | 90.46 | 92.27 | 90.33 | 92.15 | 145,044 | +1.71(+1.89%) |
Apr 18, 2022 | 90.35 | 90.82 | 89.96 | 90.44 | 200,979 | -0.14(-0.15%) |
Apr 14, 2022 | 91.91 | 92.19 | 90.54 | 90.58 | 127,023 | -1.34(-1.46%) |
Apr 13, 2022 | 90.81 | 92.02 | 90.68 | 91.92 | 211,184 | +1.13(+1.24%) |
Apr 12, 2022 | 92.12 | 92.63 | 90.52 | 90.79 | 228,699 | -0.65(-0.71%) |
Apr 11, 2022 | 92.33 | 92.37 | 91.28 | 91.44 | 210,636 | -1.46(-1.57%) |
Apr 08, 2022 | 93.22 | 93.61 | 92.66 | 92.90 | 127,515 | -0.45(-0.48%) |
Apr 07, 2022 | 92.75 | 93.73 | 92.27 | 93.34 | 140,989 | +0.48(+0.51%) |
Apr 06, 2022 | 93.02 | 93.31 | 92.25 | 92.87 | 124,587 | -1.09(-1.16%) |
Apr 05, 2022 | 94.96 | 95.24 | 93.67 | 93.96 | 146,196 | -1.20(-1.27%) |
Apr 04, 2022 | 94.37 | 95.20 | 94.21 | 95.16 | 144,905 | +0.82(+0.86%) |
Apr 01, 2022 | 94.35 | 94.45 | 93.50 | 94.35 | 222,105 | +0.29(+0.31%) |
Mar 31, 2022 | 95.36 | 95.53 | 93.99 | 94.05 | 277,541 | -1.42(-1.49%) |
Mar 30, 2022 | 96.15 | 96.15 | 95.05 | 95.47 | 214,829 | -0.91(-0.95%) |
Mar 29, 2022 | 95.67 | 96.49 | 95.42 | 96.38 | 751,931 | +1.57(+1.66%) |
Mar 28, 2022 | 94.03 | 94.81 | 93.57 | 94.81 | 123,117 | +0.69(+0.73%) |
Mar 25, 2022 | 94.10 | 94.17 | 93.25 | 94.12 | 179,053 | +0.31(+0.33%) |
Mar 24, 2022 | 92.95 | 93.81 | 92.58 | 93.81 | 132,375 | +1.44(+1.56%) |
Mar 23, 2022 | 93.36 | 93.45 | 92.37 | 92.37 | 147,771 | -1.52(-1.62%) |
Mar 22, 2022 | 92.95 | 94.10 | 92.95 | 93.89 | 231,247 | +1.11(+1.20%) |
Mar 21, 2022 | 92.88 | 93.36 | 92.00 | 92.78 | 220,228 | -0.25(-0.27%) |
Mar 18, 2022 | 91.78 | 93.06 | 91.42 | 93.03 | 196,634 | +1.20(+1.31%) |
Mar 17, 2022 | 90.42 | 91.83 | 90.09 | 91.83 | 133,777 | +1.17(+1.29%) |
Mar 16, 2022 | 89.38 | 90.68 | 88.39 | 90.66 | 177,930 | +2.05(+2.32%) |
Mar 15, 2022 | 87.28 | 88.65 | 87.04 | 88.61 | 163,548 | +1.99(+2.30%) |
Mar 14, 2022 | 87.33 | 88.22 | 86.45 | 86.61 | 162,144 | -0.64(-0.73%) |
Mar 11, 2022 | 89.16 | 89.29 | 87.14 | 87.25 | 193,570 | -1.30(-1.47%) |
Mar 10, 2022 | 88.29 | 88.72 | 87.47 | 88.55 | 240,581 | -0.90(-1.01%) |
Mar 09, 2022 | 88.87 | 89.90 | 88.56 | 89.45 | 307,889 | +2.41(+2.77%) |
Mar 08, 2022 | 87.66 | 89.28 | 86.68 | 87.04 | 381,607 | -0.70(-0.79%) |
Mar 07, 2022 | 90.06 | 90.22 | 87.69 | 87.73 | 289,934 | -2.57(-2.84%) |
Mar 04, 2022 | 90.47 | 90.59 | 89.45 | 90.30 | 199,139 | -1.01(-1.10%) |
Mar 03, 2022 | 92.11 | 92.31 | 90.77 | 91.31 | 347,804 | -0.26(-0.29%) |
Mar 02, 2022 | 90.43 | 91.95 | 90.18 | 91.57 | 220,141 | +1.69(+1.89%) |
Mar 01, 2022 | 91.18 | 91.56 | 89.29 | 89.87 | 350,169 | -1.57(-1.72%) |
Feb 28, 2022 | 90.75 | 91.79 | 90.38 | 91.44 | 152,719 | -0.40(-0.43%) |
Feb 25, 2022 | 90.14 | 91.84 | 90.19 | 91.84 | 242,057 | +2.06(+2.30%) |
Feb 24, 2022 | 86.10 | 89.85 | 85.81 | 89.78 | 362,299 | +1.36(+1.53%) |
Feb 23, 2022 | 90.80 | 90.95 | 88.23 | 88.42 | 317,137 | -1.68(-1.87%) |
Feb 22, 2022 | 90.66 | 91.34 | 89.40 | 90.11 | 166,042 | -1.04(-1.14%) |
Feb 18, 2022 | 91.14 | 0 | -0.72(-0.78%) | |||
Feb 17, 2022 | 93.53 | 93.53 | 91.71 | 91.86 | 202,431 | -2.19(-2.33%) |
Feb 16, 2022 | 93.60 | 94.24 | 92.96 | 94.05 | 137,793 | +0.10(+0.10%) |
Feb 15, 2022 | 93.42 | 94.03 | 93.39 | 93.95 | 208,356 | +1.59(+1.72%) |
Feb 14, 2022 | 92.58 | 92.95 | 91.58 | 92.36 | 233,553 | -0.40(-0.43%) |
Feb 11, 2022 | 94.70 | 95.06 | 92.39 | 92.76 | 243,642 | -1.94(-2.04%) |
Feb 10, 2022 | 95.25 | 96.58 | 94.17 | 94.70 | 162,549 | -1.86(-1.93%) |
Feb 09, 2022 | 95.88 | 96.57 | 95.74 | 96.55 | 302,010 | +1.68(+1.77%) |
Feb 08, 2022 | 94.07 | 95.08 | 93.83 | 94.88 | 145,022 | +0.79(+0.84%) |
Feb 07, 2022 | 94.58 | 94.89 | 93.91 | 94.09 | 196,977 | -0.37(-0.39%) |
Feb 04, 2022 | 94.25 | 95.22 | 93.50 | 94.45 | 185,512 | -0.11(-0.11%) |
Feb 03, 2022 | 95.48 | 94.39 | 94.56 | 247,466 | -2.29(-2.36%) | |
Feb 02, 2022 | 96.57 | 96.87 | 96.01 | 96.84 | 146,382 | +0.79(+0.83%) |