Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 74.83 | 76.01 | 74.74 | 76.01 | 2,513 | +1.13(+1.51%) |
Jan 30, 2023 | 75.24 | 75.58 | 74.88 | 74.88 | 5,170 | -1.32(-1.73%) |
Jan 27, 2023 | 75.88 | 76.28 | 75.82 | 76.20 | 14,294 | +0.33(+0.44%) |
Jan 26, 2023 | 75.51 | 75.87 | 75.12 | 75.87 | 3,746 | +0.99(+1.32%) |
Jan 25, 2023 | 73.51 | 74.88 | 73.41 | 74.88 | 3,703 | +0.14(+0.18%) |
Jan 24, 2023 | 74.23 | 74.83 | 74.23 | 74.74 | 1,932 | -0.15(-0.19%) |
Jan 23, 2023 | 74.57 | 75.05 | 74.47 | 74.89 | 9,465 | +1.15(+1.56%) |
Jan 20, 2023 | 72.20 | 73.74 | 72.20 | 73.74 | 2,920 | +1.54(+2.14%) |
Jan 19, 2023 | 72.21 | 72.35 | 71.89 | 72.20 | 4,372 | -0.27(-0.37%) |
Jan 18, 2023 | 73.96 | 74.00 | 72.46 | 72.46 | 10,592 | -0.90(-1.23%) |
Jan 17, 2023 | 73.28 | 73.69 | 73.28 | 73.37 | 3,937 | -0.16(-0.21%) |
Jan 13, 2023 | 72.86 | 73.52 | 72.86 | 73.52 | 7,716 | +0.55(+0.76%) |
Jan 12, 2023 | 72.05 | 73.06 | 72.05 | 72.97 | 2,113 | +0.81(+1.12%) |
Jan 11, 2023 | 71.67 | 72.16 | 71.52 | 72.16 | 18,459 | +0.90(+1.27%) |
Jan 10, 2023 | 70.24 | 71.26 | 70.24 | 71.26 | 4,044 | +0.59(+0.83%) |
Jan 09, 2023 | 70.88 | 71.51 | 70.67 | 70.67 | 9,715 | +0.54(+0.77%) |
Jan 06, 2023 | 69.03 | 70.30 | 69.03 | 70.13 | 2,545 | +1.28(+1.86%) |
Jan 05, 2023 | 68.74 | 69.31 | 68.74 | 68.85 | 79,810 | -0.74(-1.07%) |
Jan 04, 2023 | 69.07 | 69.78 | 69.03 | 69.59 | 4,448 | +1.19(+1.74%) |
Jan 03, 2023 | 69.61 | 69.61 | 67.87 | 68.40 | 104,662 | -0.47(-0.69%) |
Dec 30, 2022 | 68.26 | 68.88 | 68.24 | 68.88 | 20,809 | -0.19(-0.27%) |
Dec 29, 2022 | 67.67 | 69.14 | 67.67 | 69.06 | 8,624 | +1.43(+2.11%) |
Dec 28, 2022 | 68.18 | 68.72 | 67.64 | 67.64 | 10,922 | -0.83(-1.22%) |
Dec 27, 2022 | 68.44 | 68.94 | 68.44 | 68.47 | 9,144 | -0.34(-0.49%) |
Dec 23, 2022 | 67.70 | 68.81 | 67.70 | 68.81 | 5,561 | +0.37(+0.54%) |
Dec 22, 2022 | 68.84 | 69.00 | 67.49 | 68.44 | 15,283 | -1.12(-1.61%) |
Dec 21, 2022 | 68.23 | 69.71 | 68.23 | 69.56 | 13,824 | +1.03(+1.51%) |
Dec 20, 2022 | 67.82 | 68.66 | 67.82 | 68.53 | 14,452 | +0.00(+0.01%) |
Dec 19, 2022 | 68.57 | 68.80 | 68.31 | 68.52 | 8,915 | -0.77(-1.11%) |
Dec 16, 2022 | 69.61 | 69.61 | 68.82 | 69.29 | 17,066 | -0.63(-0.91%) |
Dec 15, 2022 | 70.19 | 70.62 | 69.57 | 69.93 | 7,621 | -1.71(-2.39%) |
Dec 14, 2022 | 71.69 | 72.38 | 71.28 | 71.64 | 5,642 | -0.47(-0.65%) |
Dec 13, 2022 | 73.35 | 73.71 | 71.75 | 72.11 | 15,589 | +0.56(+0.78%) |
Dec 12, 2022 | 71.16 | 71.55 | 70.74 | 71.55 | 9,912 | +0.62(+0.88%) |
Dec 09, 2022 | 70.80 | 71.60 | 70.80 | 70.93 | 7,858 | -0.21(-0.30%) |
Dec 08, 2022 | 71.03 | 71.43 | 70.78 | 71.14 | 14,044 | +0.47(+0.66%) |
Dec 07, 2022 | 70.29 | 70.83 | 70.29 | 70.67 | 10,095 | -0.07(-0.10%) |
Dec 06, 2022 | 71.90 | 71.90 | 70.44 | 70.75 | 18,643 | -1.05(-1.46%) |
Dec 05, 2022 | 72.78 | 72.78 | 71.56 | 71.79 | 6,882 | -1.80(-2.45%) |
Dec 02, 2022 | 72.99 | 73.87 | 72.88 | 73.59 | 3,418 | -0.20(-0.28%) |
Dec 01, 2022 | 74.18 | 74.25 | 73.41 | 73.80 | 17,027 | +0.06(+0.08%) |
Nov 30, 2022 | 71.16 | 73.74 | 71.03 | 73.74 | 13,076 | +2.61(+3.67%) |
Nov 29, 2022 | 71.14 | 71.41 | 70.94 | 71.13 | 6,400 | -0.05(-0.07%) |
Nov 28, 2022 | 71.75 | 71.80 | 71.13 | 71.18 | 9,729 | -0.98(-1.36%) |
Nov 25, 2022 | 71.82 | 72.29 | 71.82 | 72.16 | 7,175 | -0.01(-0.01%) |
Nov 23, 2022 | 71.74 | 72.28 | 71.70 | 72.17 | 18,658 | +0.67(+0.94%) |
Nov 22, 2022 | 70.92 | 71.57 | 70.83 | 71.49 | 4,357 | +1.09(+1.55%) |
Nov 21, 2022 | 70.70 | 70.87 | 70.15 | 70.40 | 8,287 | -0.69(-0.98%) |
Nov 18, 2022 | 71.23 | 71.36 | 70.84 | 71.09 | 8,213 | +0.31(+0.43%) |
Nov 17, 2022 | 70.36 | 71.15 | 70.36 | 70.79 | 4,204 | -0.78(-1.09%) |
Nov 16, 2022 | 71.87 | 72.12 | 71.54 | 71.57 | 5,073 | -1.05(-1.45%) |
Nov 15, 2022 | 73.17 | 73.32 | 72.34 | 72.62 | 4,251 | +1.01(+1.41%) |
Nov 14, 2022 | 71.80 | 72.20 | 71.61 | 71.61 | 2,873 | -0.59(-0.81%) |
Nov 11, 2022 | 71.77 | 72.42 | 71.53 | 72.20 | 7,093 | +0.82(+1.15%) |
Nov 10, 2022 | 70.18 | 71.40 | 69.98 | 71.38 | 10,984 | +4.08(+6.06%) |
Nov 09, 2022 | 67.85 | 68.09 | 67.26 | 67.30 | 6,840 | -2.00(-2.88%) |
Nov 08, 2022 | 68.60 | 69.86 | 68.60 | 69.29 | 7,072 | +0.87(+1.27%) |
Nov 07, 2022 | 68.43 | 68.54 | 67.80 | 68.43 | 20,584 | +0.69(+1.02%) |
Nov 04, 2022 | 68.53 | 68.53 | 66.77 | 67.74 | 10,899 | -0.36(-0.52%) |
Nov 03, 2022 | 68.70 | 68.88 | 68.05 | 68.09 | 4,847 | -1.01(-1.46%) |
Nov 02, 2022 | 71.16 | 68.97 | 69.10 | 11,255 | -2.17(-3.05%) | |
Nov 01, 2022 | 71.99 | 72.39 | 71.28 | 71.28 | 7,976 | +0.02(+0.03%) |
Oct 31, 2022 | 70.82 | 71.60 | 70.44 | 71.26 | 7,694 | -0.36(-0.50%) |
Oct 28, 2022 | 70.59 | 71.62 | 70.59 | 71.61 | 5,295 | +1.25(+1.78%) |
Oct 27, 2022 | 70.89 | 71.00 | 70.36 | 70.36 | 7,444 | -0.29(-0.40%) |
Oct 26, 2022 | 71.97 | 71.97 | 70.65 | 70.65 | 4,325 | -0.22(-0.32%) |
Oct 25, 2022 | 69.22 | 70.94 | 69.22 | 70.87 | 9,146 | +1.54(+2.21%) |
Oct 24, 2022 | 68.99 | 69.33 | 68.81 | 69.33 | 6,718 | +0.13(+0.19%) |
Oct 21, 2022 | 67.53 | 69.24 | 67.53 | 69.20 | 6,068 | +0.92(+1.34%) |
Oct 20, 2022 | 69.04 | 69.65 | 68.12 | 68.28 | 6,017 | -0.15(-0.22%) |
Oct 19, 2022 | 68.40 | 69.10 | 68.03 | 68.43 | 3,441 | -0.61(-0.89%) |
Oct 18, 2022 | 69.95 | 69.98 | 68.74 | 69.05 | 4,365 | +0.65(+0.94%) |
Oct 17, 2022 | 68.21 | 68.50 | 68.16 | 68.40 | 8,481 | +2.07(+3.11%) |
Oct 14, 2022 | 68.65 | 68.65 | 66.33 | 66.33 | 6,108 | -1.72(-2.53%) |
Oct 13, 2022 | 65.45 | 68.20 | 64.83 | 68.05 | 7,524 | +1.09(+1.62%) |
Oct 12, 2022 | 66.99 | 67.21 | 66.66 | 66.97 | 2,318 | -0.07(-0.11%) |
Oct 11, 2022 | 67.72 | 67.92 | 66.62 | 67.04 | 9,791 | -1.26(-1.85%) |
Oct 10, 2022 | 69.17 | 69.34 | 68.03 | 68.30 | 28,715 | -1.34(-1.92%) |
Oct 07, 2022 | 70.21 | 70.21 | 69.59 | 69.64 | 16,590 | -2.24(-3.12%) |
Oct 06, 2022 | 72.69 | 72.69 | 71.87 | 71.88 | 6,359 | -0.36(-0.50%) |
Oct 05, 2022 | 71.50 | 72.64 | 70.81 | 72.24 | 22,406 | +0.06(+0.08%) |
Oct 04, 2022 | 71.86 | 72.19 | 71.81 | 72.19 | 3,958 | +2.52(+3.62%) |
Oct 03, 2022 | 69.06 | 69.89 | 69.06 | 69.67 | 35,987 | +1.51(+2.22%) |
Sep 30, 2022 | 69.02 | 69.69 | 68.15 | 68.15 | 3,482 | -0.57(-0.82%) |
Sep 29, 2022 | 68.53 | 68.90 | 68.12 | 68.72 | 10,479 | -1.42(-2.02%) |
Sep 28, 2022 | 69.04 | 70.14 | 68.99 | 70.14 | 7,624 | +2.03(+2.98%) |
Sep 27, 2022 | 67.56 | 68.30 | 67.56 | 68.10 | 3,541 | +0.18(+0.27%) |
Sep 26, 2022 | 68.71 | 68.71 | 67.73 | 67.92 | 3,837 | -0.84(-1.22%) |
Sep 23, 2022 | 69.91 | 69.91 | 68.21 | 68.75 | 7,283 | -1.86(-2.63%) |
Sep 22, 2022 | 70.85 | 71.06 | 70.40 | 70.61 | 8,974 | -1.34(-1.86%) |
Sep 21, 2022 | 73.44 | 73.60 | 71.95 | 71.95 | 6,296 | -1.39(-1.90%) |
Sep 20, 2022 | 73.60 | 73.83 | 73.16 | 73.34 | 4,071 | -1.01(-1.36%) |
Sep 19, 2022 | 73.77 | 74.38 | 73.77 | 74.35 | 3,917 | +0.58(+0.79%) |
Sep 16, 2022 | 73.55 | 73.77 | 73.09 | 73.77 | 5,868 | -1.27(-1.69%) |
Sep 15, 2022 | 75.31 | 75.70 | 74.95 | 75.04 | 9,136 | -0.30(-0.40%) |
Sep 14, 2022 | 74.95 | 75.53 | 74.70 | 75.34 | 7,105 | +0.42(+0.56%) |
Sep 13, 2022 | 75.66 | 75.99 | 74.81 | 74.92 | 4,073 | -3.19(-4.08%) |
Sep 12, 2022 | 78.11 | 78.14 | 77.70 | 78.11 | 4,387 | +0.77(+0.99%) |
Sep 09, 2022 | 76.33 | 77.41 | 76.33 | 77.34 | 5,364 | +1.74(+2.30%) |
Sep 08, 2022 | 75.21 | 75.61 | 74.76 | 75.61 | 3,904 | +0.90(+1.21%) |
Sep 07, 2022 | 73.49 | 74.76 | 73.49 | 74.70 | 6,050 | +1.47(+2.00%) |
Sep 06, 2022 | 73.63 | 73.63 | 73.11 | 73.24 | 4,464 | -0.77(-1.03%) |
Sep 02, 2022 | 74.83 | 75.40 | 73.75 | 74.00 | 8,067 | -0.43(-0.58%) |
Sep 01, 2022 | 73.50 | 74.43 | 73.24 | 74.43 | 11,004 | -0.45(-0.59%) |
Aug 31, 2022 | 75.93 | 75.93 | 74.88 | 74.88 | 3,712 | -0.33(-0.44%) |
Aug 30, 2022 | 76.14 | 76.14 | 74.82 | 75.21 | 8,248 | -0.78(-1.03%) |
Aug 29, 2022 | 75.60 | 76.40 | 75.60 | 75.99 | 4,500 | -0.48(-0.62%) |
Aug 26, 2022 | 77.24 | 77.25 | 76.47 | 76.47 | 3,938 | -2.50(-3.17%) |
Aug 25, 2022 | 78.42 | 78.96 | 78.42 | 78.96 | 2,347 | +0.97(+1.24%) |
Aug 24, 2022 | 77.05 | 78.39 | 77.05 | 78.00 | 3,836 | +0.65(+0.83%) |
Aug 23, 2022 | 77.67 | 77.85 | 77.35 | 77.35 | 3,774 | +0.30(+0.38%) |
Aug 22, 2022 | 77.16 | 77.58 | 77.04 | 77.06 | 3,682 | -1.59(-2.02%) |
Aug 19, 2022 | 78.56 | 78.71 | 78.51 | 78.65 | 3,816 | -1.24(-1.55%) |
Aug 18, 2022 | 79.38 | 80.13 | 79.33 | 79.89 | 7,961 | +0.32(+0.40%) |
Aug 17, 2022 | 80.74 | 80.74 | 79.49 | 79.57 | 8,045 | -1.20(-1.49%) |
Aug 16, 2022 | 79.93 | 81.06 | 79.93 | 80.77 | 6,992 | -0.03(-0.04%) |
Aug 15, 2022 | 79.40 | 80.88 | 79.40 | 80.80 | 3,571 | +0.11(+0.14%) |
Aug 12, 2022 | 79.93 | 80.69 | 79.93 | 80.69 | 113,196 | +1.30(+1.63%) |
Aug 11, 2022 | 79.96 | 79.97 | 79.13 | 79.39 | 14,801 | +0.05(+0.06%) |
Aug 10, 2022 | 78.91 | 79.39 | 78.91 | 79.35 | 16,560 | +2.06(+2.67%) |
Aug 09, 2022 | 77.72 | 77.73 | 77.28 | 77.28 | 1,867 | -0.70(-0.90%) |
Aug 08, 2022 | 78.41 | 78.41 | 77.99 | 77.99 | 1,174 | +0.14(+0.18%) |
Aug 05, 2022 | 76.06 | 77.85 | 76.06 | 77.85 | 4,344 | +0.08(+0.11%) |
Aug 04, 2022 | 77.57 | 77.91 | 77.57 | 77.76 | 2,657 | -0.27(-0.35%) |
Aug 03, 2022 | 77.39 | 78.16 | 77.39 | 78.04 | 4,931 | +1.32(+1.72%) |
Aug 02, 2022 | 75.60 | 77.21 | 75.60 | 76.71 | 5,380 | +0.41(+0.54%) |
Aug 01, 2022 | 76.55 | 76.55 | 76.17 | 76.30 | 1,838 | -0.16(-0.21%) |
Jul 29, 2022 | 75.63 | 76.64 | 75.63 | 76.46 | 5,519 | +1.16(+1.55%) |
Jul 28, 2022 | 74.50 | 75.36 | 74.50 | 75.29 | 2,106 | +0.38(+0.51%) |
Jul 27, 2022 | 74.37 | 75.01 | 73.80 | 74.92 | 4,417 | +1.92(+2.63%) |
Jul 26, 2022 | 73.03 | 73.07 | 72.78 | 73.00 | 4,776 | -1.19(-1.61%) |
Jul 25, 2022 | 74.10 | 74.33 | 73.83 | 74.19 | 8,917 | +0.12(+0.17%) |
Jul 22, 2022 | 75.49 | 75.50 | 73.86 | 74.07 | 3,424 | -1.22(-1.62%) |
Jul 21, 2022 | 73.94 | 75.29 | 73.94 | 75.29 | 2,732 | +0.45(+0.60%) |
Jul 20, 2022 | 74.12 | 75.02 | 73.99 | 74.84 | 1,839 | +0.97(+1.31%) |
Jul 19, 2022 | 73.06 | 73.88 | 73.06 | 73.87 | 49,978 | +2.19(+3.06%) |
Jul 18, 2022 | 72.78 | 72.78 | 71.52 | 71.67 | 1,236 | +0.18(+0.25%) |
Jul 15, 2022 | 70.09 | 71.49 | 70.09 | 71.49 | 1,972 | +1.63(+2.34%) |
Jul 14, 2022 | 70.08 | 70.08 | 69.51 | 69.86 | 751 | -0.74(-1.05%) |
Jul 13, 2022 | 69.69 | 70.81 | 69.69 | 70.61 | 1,784 | +0.10(+0.14%) |
Jul 12, 2022 | 70.46 | 71.01 | 70.40 | 70.51 | 2,737 | -0.57(-0.80%) |
Jul 11, 2022 | 71.15 | 71.66 | 71.00 | 71.08 | 4,863 | -1.50(-2.07%) |
Jul 08, 2022 | 72.40 | 73.12 | 72.40 | 72.58 | 795 | -0.09(-0.13%) |
Jul 07, 2022 | 72.50 | 72.87 | 72.45 | 72.68 | 4,401 | +1.49(+2.09%) |
Jul 06, 2022 | 70.73 | 71.38 | 70.56 | 71.19 | 8,165 | -0.39(-0.55%) |
Jul 05, 2022 | 69.57 | 71.58 | 69.57 | 71.58 | 9,399 | +0.57(+0.80%) |
Jul 01, 2022 | 70.28 | 71.01 | 69.32 | 71.01 | 2,713 | +1.47(+2.11%) |
Jun 30, 2022 | 70.45 | 70.45 | 69.11 | 69.54 | 35,417 | -1.41(-1.99%) |
Jun 29, 2022 | 70.53 | 70.95 | 70.46 | 70.95 | 2,703 | -0.23(-0.32%) |
Jun 28, 2022 | 71.54 | 71.93 | 71.11 | 71.19 | 2,760 | -1.41(-1.94%) |
Jun 27, 2022 | 72.75 | 72.75 | 72.49 | 72.60 | 1,231 | -0.09(-0.12%) |
Jun 24, 2022 | 72.13 | 72.68 | 72.13 | 72.68 | 2,795 | +2.80(+4.00%) |
Jun 23, 2022 | 69.30 | 69.95 | 68.96 | 69.89 | 8,956 | +0.62(+0.90%) |
Jun 22, 2022 | 68.71 | 69.92 | 68.71 | 69.26 | 18,496 | -0.15(-0.21%) |
Jun 21, 2022 | 68.62 | 70.03 | 68.62 | 69.41 | 7,001 | +1.28(+1.87%) |
Jun 17, 2022 | 67.70 | 68.45 | 67.36 | 68.14 | 15,915 | +1.24(+1.85%) |
Jun 16, 2022 | 68.16 | 68.16 | 65.51 | 66.90 | 5,723 | -3.53(-5.01%) |
Jun 15, 2022 | 69.41 | 70.49 | 69.41 | 70.43 | 35,355 | +1.29(+1.87%) |
Jun 14, 2022 | 69.77 | 70.22 | 68.79 | 69.13 | 5,799 | -0.45(-0.64%) |
Jun 13, 2022 | 70.97 | 71.23 | 69.46 | 69.58 | 8,673 | -4.17(-5.66%) |
Jun 10, 2022 | 74.00 | 74.00 | 73.43 | 73.75 | 3,027 | -2.21(-2.91%) |
Jun 09, 2022 | 78.31 | 78.31 | 75.96 | 75.96 | 3,398 | -2.43(-3.10%) |
Jun 08, 2022 | 79.03 | 79.07 | 78.27 | 78.39 | 5,314 | -0.40(-0.51%) |
Jun 07, 2022 | 76.71 | 78.85 | 76.71 | 78.79 | 21,084 | +0.73(+0.94%) |
Jun 06, 2022 | 78.86 | 78.86 | 77.80 | 78.06 | 10,763 | +0.16(+0.21%) |
Jun 03, 2022 | 77.59 | 78.29 | 77.59 | 77.89 | 1,710 | -1.47(-1.85%) |
Jun 02, 2022 | 77.80 | 79.36 | 77.80 | 79.36 | 2,159 | +1.84(+2.38%) |
Jun 01, 2022 | 78.44 | 78.44 | 76.91 | 77.52 | 1,626 | -0.03(-0.04%) |
May 31, 2022 | 79.04 | 79.04 | 77.55 | 77.55 | 1,443 | -0.94(-1.20%) |
May 27, 2022 | 77.40 | 78.49 | 77.40 | 78.49 | 2,817 | +1.79(+2.34%) |
May 26, 2022 | 75.51 | 76.82 | 75.51 | 76.70 | 3,959 | +2.07(+2.78%) |
May 25, 2022 | 73.24 | 74.94 | 73.12 | 74.63 | 2,563 | +1.78(+2.45%) |
May 24, 2022 | 73.36 | 73.36 | 72.33 | 72.85 | 7,718 | -2.16(-2.88%) |
May 23, 2022 | 73.96 | 75.09 | 73.96 | 75.01 | 5,918 | +1.22(+1.66%) |
May 20, 2022 | 74.28 | 74.37 | 71.93 | 73.78 | 4,264 | +0.03(+0.04%) |
May 19, 2022 | 73.02 | 74.36 | 73.02 | 73.75 | 4,807 | +0.29(+0.39%) |
May 18, 2022 | 75.68 | 76.56 | 73.44 | 73.46 | 12,431 | -3.33(-4.33%) |
May 17, 2022 | 76.18 | 76.84 | 75.78 | 76.79 | 4,174 | +1.73(+2.30%) |
May 16, 2022 | 75.75 | 75.87 | 75.06 | 75.06 | 2,739 | -1.26(-1.65%) |
May 13, 2022 | 74.98 | 76.73 | 74.98 | 76.32 | 6,015 | +2.90(+3.95%) |
May 12, 2022 | 72.45 | 73.72 | 72.14 | 73.42 | 7,831 | -0.05(-0.07%) |
May 11, 2022 | 74.50 | 75.90 | 73.46 | 73.47 | 5,950 | -1.55(-2.07%) |
May 10, 2022 | 75.67 | 75.90 | 74.40 | 75.02 | 2,524 | +0.49(+0.66%) |
May 09, 2022 | 77.46 | 77.50 | 74.44 | 74.53 | 11,101 | -4.21(-5.35%) |
May 06, 2022 | 79.09 | 79.30 | 78.30 | 78.74 | 5,548 | -1.24(-1.55%) |
May 05, 2022 | 82.14 | 82.14 | 79.54 | 79.97 | 3,320 | -3.47(-4.15%) |
May 04, 2022 | 80.64 | 83.44 | 79.83 | 83.44 | 7,847 | +2.00(+2.45%) |
May 03, 2022 | 81.59 | 81.73 | 81.13 | 81.44 | 10,033 | -0.21(-0.26%) |
May 02, 2022 | 80.94 | 81.66 | 79.73 | 81.66 | 9,876 | +0.79(+0.98%) |
Apr 29, 2022 | 84.13 | 84.25 | 80.87 | 80.87 | 5,670 | -3.22(-3.83%) |
Apr 28, 2022 | 83.30 | 84.53 | 83.30 | 84.09 | 5,839 | +1.83(+2.23%) |
Apr 27, 2022 | 82.21 | 83.04 | 82.12 | 82.26 | 5,999 | +0.46(+0.56%) |
Apr 26, 2022 | 83.46 | 83.46 | 81.77 | 81.80 | 10,262 | -2.36(-2.80%) |
Apr 25, 2022 | 83.09 | 84.17 | 82.82 | 84.15 | 8,483 | +0.48(+0.58%) |
Apr 22, 2022 | 85.22 | 85.23 | 83.56 | 83.67 | 10,772 | -2.01(-2.34%) |
Apr 21, 2022 | 89.04 | 89.04 | 85.68 | 85.68 | 3,751 | -2.20(-2.50%) |
Apr 20, 2022 | 88.75 | 88.84 | 87.84 | 87.88 | 3,838 | -1.29(-1.44%) |
Apr 19, 2022 | 87.12 | 89.31 | 87.12 | 89.17 | 8,252 | +2.04(+2.34%) |
Apr 18, 2022 | 87.29 | 87.74 | 87.13 | 87.13 | 9,610 | -0.77(-0.87%) |
Apr 14, 2022 | 89.14 | 89.14 | 87.88 | 87.89 | 20,709 | -1.16(-1.30%) |
Apr 13, 2022 | 88.26 | 89.05 | 88.26 | 89.05 | 12,025 | +1.59(+1.82%) |
Apr 12, 2022 | 88.71 | 89.07 | 87.46 | 87.46 | 1,649 | -0.35(-0.40%) |
Apr 11, 2022 | 87.74 | 88.42 | 87.74 | 87.81 | 10,163 | -0.81(-0.91%) |
Apr 08, 2022 | 88.76 | 89.47 | 88.50 | 88.62 | 7,611 | -0.56(-0.63%) |
Apr 07, 2022 | 88.51 | 89.18 | 87.79 | 89.18 | 1,564 | -0.40(-0.45%) |
Apr 06, 2022 | 90.64 | 90.64 | 89.11 | 89.59 | 9,072 | -1.82(-1.99%) |
Apr 05, 2022 | 92.92 | 93.20 | 91.41 | 91.41 | 6,102 | -1.95(-2.09%) |
Apr 04, 2022 | 92.23 | 93.40 | 92.23 | 93.36 | 11,649 | +1.72(+1.88%) |
Apr 01, 2022 | 92.04 | 92.07 | 91.08 | 91.64 | 5,715 | +0.14(+0.16%) |
Mar 31, 2022 | 93.20 | 93.35 | 91.49 | 91.49 | 3,707 | -1.40(-1.51%) |
Mar 30, 2022 | 94.20 | 94.20 | 92.85 | 92.90 | 3,496 | -1.37(-1.46%) |
Mar 29, 2022 | 94.35 | 94.35 | 93.37 | 94.27 | 3,538 | +1.69(+1.82%) |
Mar 28, 2022 | 91.82 | 92.59 | 91.23 | 92.59 | 10,737 | +0.65(+0.71%) |
Mar 25, 2022 | 91.60 | 92.13 | 91.33 | 91.93 | 2,840 | -0.17(-0.18%) |
Mar 24, 2022 | 91.27 | 92.11 | 90.94 | 92.10 | 6,252 | +1.26(+1.38%) |
Mar 23, 2022 | 91.64 | 92.15 | 90.83 | 90.84 | 6,993 | -1.18(-1.28%) |
Mar 22, 2022 | 90.62 | 92.31 | 90.62 | 92.02 | 3,690 | +1.71(+1.89%) |
Mar 21, 2022 | 90.71 | 91.05 | 89.63 | 90.31 | 15,412 | -0.87(-0.96%) |
Mar 18, 2022 | 89.46 | 91.28 | 89.46 | 91.19 | 3,983 | +1.56(+1.74%) |
Mar 17, 2022 | 89.04 | 89.62 | 88.27 | 89.62 | 11,946 | +0.96(+1.08%) |
Mar 16, 2022 | 87.16 | 88.67 | 86.23 | 88.67 | 7,816 | +3.29(+3.85%) |
Mar 15, 2022 | 83.58 | 85.38 | 83.58 | 85.38 | 6,290 | +2.19(+2.63%) |
Mar 14, 2022 | 84.39 | 84.92 | 83.11 | 83.19 | 4,666 | -1.20(-1.43%) |
Mar 11, 2022 | 85.47 | 85.62 | 84.40 | 84.40 | 4,939 | -1.28(-1.50%) |
Mar 10, 2022 | 85.29 | 85.68 | 84.53 | 85.68 | 11,690 | -0.38(-0.45%) |
Mar 09, 2022 | 84.97 | 86.52 | 84.97 | 86.06 | 7,832 | +3.24(+3.91%) |
Mar 08, 2022 | 82.54 | 84.92 | 82.10 | 82.83 | 9,771 | -0.10(-0.12%) |
Mar 07, 2022 | 86.27 | 86.27 | 82.90 | 82.93 | 6,629 | -3.65(-4.22%) |
Mar 04, 2022 | 86.98 | 86.98 | 86.30 | 86.58 | 2,690 | -1.92(-2.17%) |
Mar 03, 2022 | 88.95 | 89.48 | 88.41 | 88.51 | 2,290 | -1.70(-1.89%) |
Mar 02, 2022 | 89.82 | 90.45 | 89.81 | 90.21 | 9,482 | +1.72(+1.94%) |
Mar 01, 2022 | 89.74 | 89.94 | 88.44 | 88.49 | 4,553 | -1.85(-2.05%) |
Feb 28, 2022 | 89.26 | 90.34 | 89.26 | 90.34 | 3,084 | -0.07(-0.08%) |
Feb 25, 2022 | 89.55 | 90.41 | 89.48 | 90.41 | 10,920 | +1.71(+1.93%) |
Feb 24, 2022 | 83.03 | 88.78 | 83.03 | 88.71 | 18,061 | +2.35(+2.72%) |
Feb 23, 2022 | 88.75 | 89.37 | 86.12 | 86.36 | 22,037 | -1.81(-2.05%) |
Feb 22, 2022 | 89.11 | 89.92 | 87.66 | 88.17 | 18,201 | -1.40(-1.56%) |
Feb 18, 2022 | 89.57 | 0 | -1.16(-1.28%) | |||
Feb 17, 2022 | 93.12 | 93.12 | 90.73 | 90.73 | 5,149 | -2.85(-3.05%) |
Feb 16, 2022 | 92.62 | 93.67 | 92.62 | 93.59 | 6,319 | -0.36(-0.38%) |
Feb 15, 2022 | 93.08 | 93.95 | 92.80 | 93.95 | 4,086 | +2.51(+2.74%) |
Feb 14, 2022 | 91.81 | 92.46 | 90.75 | 91.44 | 7,814 | -0.37(-0.40%) |
Feb 11, 2022 | 94.22 | 94.67 | 91.35 | 91.81 | 4,850 | -2.43(-2.58%) |
Feb 10, 2022 | 93.75 | 96.33 | 93.75 | 94.25 | 6,111 | -1.40(-1.46%) |
Feb 09, 2022 | 94.65 | 95.65 | 94.50 | 95.64 | 4,494 | +2.34(+2.51%) |
Feb 08, 2022 | 92.13 | 93.30 | 91.78 | 93.30 | 4,649 | +1.14(+1.24%) |
Feb 07, 2022 | 92.42 | 93.06 | 91.99 | 92.16 | 30,602 | -0.27(-0.29%) |
Feb 04, 2022 | 91.34 | 92.85 | 91.20 | 92.43 | 14,189 | +1.02(+1.12%) |
Feb 03, 2022 | 92.73 | 91.33 | 91.41 | 4,110 | -2.79(-2.96%) | |
Feb 02, 2022 | 94.60 | 95.80 | 93.51 | 94.20 | 5,211 | -0.05(-0.05%) |