Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 107.51 | 110.92 | 107.51 | 110.61 | 130,839 | +3.76(+3.52%) |
Jan 30, 2023 | 105.73 | 107.47 | 105.73 | 106.86 | 62,334 | +0.40(+0.38%) |
Jan 27, 2023 | 106.06 | 107.58 | 106.06 | 106.45 | 79,834 | -0.27(-0.25%) |
Jan 26, 2023 | 107.26 | 107.29 | 105.58 | 106.72 | 108,802 | +0.30(+0.28%) |
Jan 25, 2023 | 106.82 | 107.54 | 106.13 | 106.42 | 66,112 | -0.97(-0.90%) |
Jan 24, 2023 | 106.41 | 108.09 | 106.28 | 107.39 | 65,595 | +0.07(+0.07%) |
Jan 23, 2023 | 106.57 | 108.38 | 106.46 | 107.32 | 76,402 | +0.77(+0.72%) |
Jan 20, 2023 | 103.94 | 106.63 | 101.87 | 106.55 | 146,483 | +3.31(+3.21%) |
Jan 19, 2023 | 103.66 | 104.54 | 102.22 | 103.24 | 108,082 | -0.88(-0.84%) |
Jan 18, 2023 | 105.95 | 107.21 | 104.11 | 104.11 | 107,091 | -2.04(-1.92%) |
Jan 17, 2023 | 108.48 | 108.48 | 105.61 | 106.16 | 136,471 | -1.64(-1.52%) |
Jan 13, 2023 | 106.09 | 108.09 | 106.03 | 107.79 | 92,549 | +1.28(+1.20%) |
Jan 12, 2023 | 103.36 | 106.51 | 102.97 | 106.51 | 118,789 | +3.65(+3.55%) |
Jan 11, 2023 | 101.39 | 102.90 | 101.39 | 102.86 | 93,038 | +1.67(+1.65%) |
Jan 10, 2023 | 99.35 | 101.75 | 99.15 | 101.20 | 103,727 | +1.40(+1.40%) |
Jan 09, 2023 | 100.22 | 101.33 | 99.34 | 99.79 | 73,812 | -0.15(-0.15%) |
Jan 06, 2023 | 99.26 | 101.20 | 98.40 | 99.94 | 66,313 | +1.82(+1.86%) |
Jan 05, 2023 | 99.04 | 99.04 | 97.82 | 98.12 | 77,746 | -0.89(-0.90%) |
Jan 04, 2023 | 98.82 | 100.03 | 98.15 | 99.01 | 100,511 | +0.97(+0.99%) |
Jan 03, 2023 | 98.09 | 98.61 | 96.68 | 98.04 | 110,033 | +0.80(+0.82%) |
Dec 30, 2022 | 97.74 | 97.74 | 96.38 | 97.24 | 81,630 | -0.97(-0.98%) |
Dec 29, 2022 | 96.34 | 98.47 | 94.87 | 98.21 | 155,195 | +2.89(+3.03%) |
Dec 28, 2022 | 97.28 | 97.29 | 94.94 | 95.32 | 100,299 | -1.99(-2.05%) |
Dec 27, 2022 | 97.64 | 98.14 | 96.70 | 97.31 | 47,010 | -0.04(-0.04%) |
Dec 23, 2022 | 96.15 | 97.80 | 96.15 | 97.35 | 43,962 | +0.58(+0.60%) |
Dec 22, 2022 | 96.77 | 96.92 | 95.32 | 96.77 | 88,966 | -0.91(-0.94%) |
Dec 21, 2022 | 97.14 | 98.31 | 96.96 | 97.68 | 79,367 | +0.96(+1.00%) |
Dec 20, 2022 | 96.60 | 97.59 | 96.29 | 96.72 | 75,679 | +0.52(+0.54%) |
Dec 19, 2022 | 97.41 | 97.89 | 95.71 | 96.20 | 88,473 | -0.94(-0.97%) |
Dec 16, 2022 | 96.64 | 98.07 | 95.36 | 97.14 | 739,414 | -0.86(-0.87%) |
Dec 15, 2022 | 100.13 | 100.13 | 97.59 | 98.00 | 95,863 | -3.41(-3.37%) |
Dec 14, 2022 | 102.26 | 104.11 | 101.11 | 101.41 | 123,447 | -0.86(-0.85%) |
Dec 13, 2022 | 104.85 | 104.85 | 102.03 | 102.28 | 185,489 | +0.10(+0.10%) |
Dec 12, 2022 | 100.04 | 102.69 | 99.76 | 102.18 | 133,693 | +2.93(+2.95%) |
Dec 09, 2022 | 100.50 | 100.93 | 99.22 | 99.25 | 99,443 | -1.58(-1.57%) |
Dec 08, 2022 | 101.00 | 101.48 | 99.77 | 100.83 | 103,916 | +0.30(+0.30%) |
Dec 07, 2022 | 100.90 | 101.97 | 100.18 | 100.53 | 126,217 | -0.20(-0.20%) |
Dec 06, 2022 | 101.55 | 101.81 | 99.94 | 100.72 | 134,541 | -0.70(-0.69%) |
Dec 05, 2022 | 101.78 | 101.78 | 99.62 | 101.42 | 152,144 | -1.13(-1.10%) |
Dec 02, 2022 | 99.40 | 102.81 | 98.97 | 102.55 | 104,134 | +2.40(+2.40%) |
Dec 01, 2022 | 100.56 | 100.59 | 98.83 | 100.15 | 74,853 | +0.42(+0.42%) |
Nov 30, 2022 | 97.88 | 99.76 | 96.58 | 99.73 | 156,439 | +2.00(+2.04%) |
Nov 29, 2022 | 99.09 | 99.52 | 97.69 | 97.73 | 149,183 | -1.08(-1.10%) |
Nov 28, 2022 | 100.41 | 100.41 | 98.08 | 98.81 | 68,211 | -2.18(-2.16%) |
Nov 25, 2022 | 101.07 | 102.13 | 100.71 | 101.00 | 37,914 | +0.66(+0.66%) |
Nov 23, 2022 | 101.02 | 101.21 | 99.88 | 100.34 | 50,845 | -0.34(-0.33%) |
Nov 22, 2022 | 100.45 | 100.78 | 99.30 | 100.67 | 79,351 | +1.44(+1.45%) |
Nov 21, 2022 | 99.77 | 99.89 | 98.48 | 99.24 | 99,710 | -0.90(-0.90%) |
Nov 18, 2022 | 100.43 | 100.49 | 99.49 | 100.14 | 161,820 | +0.85(+0.85%) |
Nov 17, 2022 | 99.23 | 99.62 | 97.68 | 99.30 | 113,089 | -1.51(-1.50%) |
Nov 16, 2022 | 102.56 | 102.56 | 100.27 | 100.81 | 109,577 | -1.84(-1.79%) |
Nov 15, 2022 | 101.12 | 103.59 | 101.12 | 102.65 | 93,704 | +2.17(+2.16%) |
Nov 14, 2022 | 98.58 | 101.65 | 98.06 | 100.48 | 121,121 | +1.00(+1.01%) |
Nov 11, 2022 | 101.82 | 103.14 | 99.37 | 99.47 | 107,520 | -2.42(-2.38%) |
Nov 10, 2022 | 100.05 | 102.22 | 99.68 | 101.89 | 129,509 | +5.05(+5.21%) |
Nov 09, 2022 | 97.43 | 99.20 | 96.66 | 96.85 | 156,054 | -1.28(-1.30%) |
Nov 08, 2022 | 96.64 | 98.85 | 95.67 | 98.12 | 170,270 | +2.24(+2.34%) |
Nov 07, 2022 | 95.22 | 95.92 | 94.25 | 95.88 | 110,722 | +1.49(+1.57%) |
Nov 04, 2022 | 93.27 | 94.61 | 92.14 | 94.40 | 92,189 | +2.46(+2.68%) |
Nov 03, 2022 | 90.26 | 92.96 | 89.67 | 91.94 | 95,732 | +0.66(+0.72%) |
Nov 02, 2022 | 92.23 | 94.47 | 90.97 | 91.28 | 181,277 | -1.70(-1.83%) |
Nov 01, 2022 | 91.17 | 93.09 | 90.22 | 92.98 | 137,092 | +2.84(+3.15%) |
Oct 31, 2022 | 88.70 | 90.55 | 88.65 | 90.14 | 116,141 | +0.90(+1.00%) |
Oct 28, 2022 | 89.32 | 90.02 | 88.32 | 89.24 | 149,916 | +0.70(+0.79%) |
Oct 27, 2022 | 88.29 | 89.95 | 88.17 | 88.54 | 95,809 | +1.29(+1.48%) |
Oct 26, 2022 | 88.56 | 89.43 | 86.75 | 87.25 | 91,872 | +0.78(+0.90%) |
Oct 25, 2022 | 84.41 | 87.65 | 82.46 | 86.48 | 109,442 | -0.10(-0.11%) |
Oct 24, 2022 | 86.43 | 87.25 | 85.69 | 86.57 | 133,374 | +0.99(+1.16%) |
Oct 21, 2022 | 83.90 | 86.19 | 83.27 | 85.58 | 92,374 | +2.40(+2.89%) |
Oct 20, 2022 | 85.41 | 85.92 | 83.08 | 83.18 | 89,708 | -2.50(-2.92%) |
Oct 19, 2022 | 85.21 | 86.47 | 84.95 | 85.68 | 148,117 | -0.46(-0.54%) |
Oct 18, 2022 | 85.79 | 86.84 | 85.21 | 86.14 | 82,317 | +2.03(+2.41%) |
Oct 17, 2022 | 83.53 | 84.98 | 83.11 | 84.12 | 123,032 | +2.15(+2.63%) |
Oct 14, 2022 | 82.33 | 83.33 | 80.25 | 81.96 | 290,322 | -0.01(-0.01%) |
Oct 13, 2022 | 79.09 | 82.80 | 79.04 | 81.97 | 163,902 | +1.49(+1.85%) |
Oct 12, 2022 | 82.94 | 84.18 | 80.44 | 80.48 | 325,412 | -4.48(-5.27%) |
Oct 11, 2022 | 83.47 | 85.25 | 83.30 | 84.96 | 191,760 | +1.12(+1.34%) |
Oct 10, 2022 | 82.66 | 84.33 | 81.88 | 83.84 | 139,819 | +1.84(+2.24%) |
Oct 07, 2022 | 81.32 | 82.14 | 80.48 | 82.00 | 121,582 | -0.13(-0.16%) |
Oct 06, 2022 | 81.29 | 82.49 | 81.22 | 82.13 | 82,393 | +0.28(+0.34%) |
Oct 05, 2022 | 81.31 | 82.47 | 80.67 | 81.85 | 123,784 | -0.40(-0.49%) |
Oct 04, 2022 | 81.61 | 83.56 | 81.09 | 82.26 | 190,294 | +1.96(+2.44%) |
Oct 03, 2022 | 78.35 | 81.11 | 77.98 | 80.30 | 145,945 | +2.74(+3.54%) |
Sep 30, 2022 | 77.53 | 79.09 | 77.21 | 77.55 | 160,598 | -0.43(-0.55%) |
Sep 29, 2022 | 77.68 | 78.06 | 76.21 | 77.99 | 112,476 | -0.25(-0.31%) |
Sep 28, 2022 | 76.85 | 78.92 | 76.19 | 78.23 | 141,995 | +1.70(+2.22%) |
Sep 27, 2022 | 76.94 | 77.66 | 75.72 | 76.53 | 90,088 | +0.29(+0.37%) |
Sep 26, 2022 | 76.45 | 78.02 | 76.20 | 76.24 | 91,446 | -1.10(-1.42%) |
Sep 23, 2022 | 78.49 | 78.49 | 76.36 | 77.35 | 82,258 | -2.18(-2.75%) |
Sep 22, 2022 | 80.50 | 80.50 | 79.04 | 79.53 | 89,954 | -1.57(-1.94%) |
Sep 21, 2022 | 82.76 | 83.12 | 80.96 | 81.10 | 66,506 | -0.71(-0.87%) |
Sep 20, 2022 | 82.03 | 82.29 | 81.36 | 81.81 | 86,992 | -0.99(-1.20%) |
Sep 19, 2022 | 81.52 | 83.43 | 81.52 | 82.81 | 102,856 | +0.85(+1.03%) |
Sep 16, 2022 | 81.78 | 81.99 | 79.63 | 81.96 | 350,123 | -0.92(-1.12%) |
Sep 15, 2022 | 82.22 | 83.44 | 82.03 | 82.89 | 123,710 | -0.17(-0.20%) |
Sep 14, 2022 | 82.41 | 83.17 | 81.12 | 83.05 | 113,397 | +0.36(+0.44%) |
Sep 13, 2022 | 85.13 | 85.79 | 82.21 | 82.69 | 84,364 | -4.19(-4.82%) |
Sep 12, 2022 | 84.65 | 87.12 | 84.37 | 86.88 | 187,308 | +2.26(+2.67%) |
Sep 09, 2022 | 85.38 | 86.04 | 84.60 | 84.62 | 133,561 | -0.04(-0.05%) |
Sep 08, 2022 | 83.76 | 84.83 | 82.96 | 84.66 | 90,367 | +0.34(+0.41%) |
Sep 07, 2022 | 83.07 | 84.68 | 82.76 | 84.31 | 123,862 | +1.13(+1.36%) |
Sep 06, 2022 | 84.19 | 84.52 | 82.92 | 83.18 | 98,462 | -1.23(-1.46%) |
Sep 02, 2022 | 85.45 | 86.26 | 83.92 | 84.41 | 54,653 | -0.74(-0.87%) |
Sep 01, 2022 | 85.74 | 85.74 | 84.56 | 85.15 | 79,071 | -1.40(-1.62%) |
Aug 31, 2022 | 88.32 | 88.32 | 86.38 | 86.55 | 64,836 | -1.29(-1.46%) |
Aug 30, 2022 | 89.54 | 89.54 | 87.68 | 87.84 | 207,169 | -1.33(-1.50%) |
Aug 29, 2022 | 88.23 | 89.83 | 87.85 | 89.17 | 56,427 | +0.07(+0.08%) |
Aug 26, 2022 | 91.99 | 92.20 | 88.92 | 89.10 | 71,476 | -3.04(-3.30%) |
Aug 25, 2022 | 91.11 | 92.92 | 91.11 | 92.15 | 60,720 | +1.10(+1.21%) |
Aug 24, 2022 | 90.05 | 91.63 | 88.90 | 91.05 | 56,814 | +0.60(+0.66%) |
Aug 23, 2022 | 89.99 | 91.37 | 89.96 | 90.45 | 102,993 | +0.31(+0.35%) |
Aug 22, 2022 | 91.27 | 91.44 | 90.00 | 90.13 | 104,542 | -2.31(-2.49%) |
Aug 19, 2022 | 93.21 | 93.24 | 92.01 | 92.44 | 59,604 | -1.33(-1.42%) |
Aug 18, 2022 | 92.47 | 93.99 | 92.47 | 93.77 | 59,208 | +0.97(+1.05%) |
Aug 17, 2022 | 92.75 | 93.90 | 92.66 | 92.80 | 108,366 | -1.33(-1.42%) |
Aug 16, 2022 | 95.22 | 95.36 | 93.77 | 94.14 | 115,986 | -1.26(-1.32%) |
Aug 15, 2022 | 94.49 | 95.91 | 94.49 | 95.39 | 73,425 | +0.70(+0.74%) |
Aug 12, 2022 | 92.57 | 94.70 | 91.89 | 94.70 | 66,967 | +2.50(+2.71%) |
Aug 11, 2022 | 93.79 | 94.28 | 91.95 | 92.19 | 76,519 | -0.68(-0.73%) |
Aug 10, 2022 | 91.33 | 93.14 | 90.64 | 92.87 | 117,733 | +2.98(+3.32%) |
Aug 09, 2022 | 88.90 | 90.00 | 88.63 | 89.89 | 105,075 | +0.63(+0.70%) |
Aug 08, 2022 | 88.80 | 89.89 | 88.06 | 89.26 | 92,190 | +0.51(+0.57%) |
Aug 05, 2022 | 88.33 | 89.62 | 87.34 | 88.75 | 51,064 | -0.63(-0.70%) |
Aug 04, 2022 | 89.64 | 89.64 | 88.75 | 89.38 | 50,318 | -0.32(-0.36%) |
Aug 03, 2022 | 89.15 | 90.28 | 87.72 | 89.70 | 65,042 | +1.42(+1.61%) |
Aug 02, 2022 | 89.69 | 89.82 | 88.03 | 88.28 | 89,923 | -1.32(-1.47%) |
Aug 01, 2022 | 88.93 | 91.15 | 88.34 | 89.59 | 83,570 | +0.02(+0.02%) |
Jul 29, 2022 | 87.33 | 89.80 | 87.18 | 89.57 | 78,147 | +1.98(+2.26%) |
Jul 28, 2022 | 86.80 | 87.94 | 85.88 | 87.59 | 119,881 | +1.56(+1.81%) |
Jul 27, 2022 | 84.98 | 87.09 | 83.97 | 86.03 | 127,790 | +1.95(+2.32%) |
Jul 26, 2022 | 81.85 | 84.86 | 80.50 | 84.08 | 190,890 | +3.40(+4.21%) |
Jul 25, 2022 | 79.68 | 80.68 | 79.52 | 80.68 | 92,167 | +0.85(+1.07%) |
Jul 22, 2022 | 80.60 | 81.31 | 78.83 | 79.83 | 85,806 | -0.94(-1.17%) |
Jul 21, 2022 | 79.84 | 80.77 | 79.65 | 80.77 | 89,404 | +0.23(+0.28%) |
Jul 20, 2022 | 80.21 | 80.90 | 79.89 | 80.55 | 128,530 | -0.03(-0.04%) |
Jul 19, 2022 | 78.17 | 81.60 | 78.17 | 80.57 | 138,455 | +3.38(+4.37%) |
Jul 18, 2022 | 78.89 | 78.89 | 76.88 | 77.20 | 78,002 | -0.72(-0.92%) |
Jul 15, 2022 | 78.16 | 78.40 | 76.63 | 77.92 | 86,317 | +1.24(+1.61%) |
Jul 14, 2022 | 75.35 | 76.86 | 75.07 | 76.68 | 58,039 | +0.06(+0.08%) |
Jul 13, 2022 | 76.22 | 77.37 | 75.39 | 76.62 | 62,480 | -0.62(-0.80%) |
Jul 12, 2022 | 77.02 | 78.57 | 76.93 | 77.24 | 99,356 | -0.17(-0.22%) |
Jul 11, 2022 | 77.53 | 77.97 | 76.75 | 77.40 | 60,465 | -0.46(-0.59%) |
Jul 08, 2022 | 78.56 | 79.01 | 77.69 | 77.87 | 79,224 | -1.05(-1.33%) |
Jul 07, 2022 | 77.79 | 79.37 | 77.79 | 78.92 | 56,446 | +1.21(+1.55%) |
Jul 06, 2022 | 77.16 | 78.46 | 76.10 | 77.71 | 67,693 | +0.10(+0.13%) |
Jul 05, 2022 | 77.22 | 77.66 | 75.07 | 77.61 | 178,394 | -1.01(-1.29%) |
Jul 01, 2022 | 76.84 | 79.04 | 76.52 | 78.62 | 129,038 | +1.30(+1.68%) |
Jun 30, 2022 | 75.80 | 77.43 | 75.22 | 77.33 | 131,177 | +0.51(+0.66%) |
Jun 29, 2022 | 77.04 | 77.05 | 75.63 | 76.82 | 98,403 | -0.19(-0.24%) |
Jun 28, 2022 | 79.62 | 80.50 | 76.92 | 77.00 | 121,552 | -1.69(-2.15%) |
Jun 27, 2022 | 78.79 | 79.12 | 77.60 | 78.69 | 87,207 | +0.87(+1.12%) |
Jun 24, 2022 | 76.41 | 78.29 | 76.41 | 77.82 | 192,901 | +2.05(+2.71%) |
Jun 23, 2022 | 75.88 | 76.14 | 74.76 | 75.77 | 89,736 | -0.27(-0.35%) |
Jun 22, 2022 | 75.43 | 76.51 | 75.17 | 76.03 | 99,127 | -0.62(-0.81%) |
Jun 21, 2022 | 76.46 | 77.64 | 74.86 | 76.65 | 131,883 | +1.70(+2.27%) |
Jun 17, 2022 | 75.40 | 75.80 | 73.84 | 74.95 | 402,445 | +0.42(+0.57%) |
Jun 16, 2022 | 77.03 | 77.03 | 74.22 | 74.53 | 204,509 | -3.92(-4.99%) |
Jun 15, 2022 | 78.51 | 79.56 | 77.36 | 78.45 | 167,620 | +0.68(+0.87%) |
Jun 14, 2022 | 77.44 | 78.42 | 76.95 | 77.77 | 111,532 | +0.34(+0.44%) |
Jun 13, 2022 | 78.37 | 78.80 | 76.76 | 77.42 | 148,017 | -2.68(-3.34%) |
Jun 10, 2022 | 81.47 | 81.91 | 79.91 | 80.10 | 92,794 | -2.87(-3.45%) |
Jun 09, 2022 | 83.80 | 84.10 | 82.80 | 82.97 | 72,253 | -1.18(-1.40%) |
Jun 08, 2022 | 85.44 | 85.44 | 83.22 | 84.15 | 103,117 | -2.13(-2.47%) |
Jun 07, 2022 | 84.11 | 86.45 | 83.98 | 86.28 | 91,283 | +1.50(+1.77%) |
Jun 06, 2022 | 83.54 | 84.94 | 82.75 | 84.78 | 105,705 | +2.15(+2.60%) |
Jun 03, 2022 | 83.16 | 83.57 | 82.11 | 82.63 | 81,943 | -1.27(-1.52%) |
Jun 02, 2022 | 82.57 | 83.91 | 82.23 | 83.90 | 171,664 | +1.85(+2.26%) |
Jun 01, 2022 | 83.40 | 83.40 | 81.16 | 82.05 | 131,173 | -0.58(-0.70%) |
May 31, 2022 | 83.05 | 83.54 | 82.23 | 82.63 | 132,657 | -1.72(-2.04%) |
May 27, 2022 | 82.68 | 84.49 | 82.68 | 84.35 | 100,279 | +2.20(+2.68%) |
May 26, 2022 | 81.34 | 82.67 | 81.23 | 82.15 | 151,768 | +1.72(+2.14%) |
May 25, 2022 | 80.08 | 80.93 | 79.51 | 80.42 | 119,026 | +0.50(+0.62%) |
May 24, 2022 | 80.73 | 80.73 | 78.84 | 79.92 | 166,726 | -1.31(-1.61%) |
May 23, 2022 | 81.16 | 82.06 | 80.54 | 81.24 | 197,070 | +1.18(+1.48%) |
May 20, 2022 | 81.71 | 81.71 | 78.41 | 80.05 | 141,159 | -1.03(-1.27%) |
May 19, 2022 | 81.69 | 82.78 | 80.58 | 81.08 | 202,370 | -1.22(-1.49%) |
May 18, 2022 | 81.72 | 83.25 | 81.52 | 82.30 | 215,242 | -0.56(-0.67%) |
May 17, 2022 | 81.62 | 82.93 | 81.10 | 82.86 | 116,482 | +2.56(+3.18%) |
May 16, 2022 | 79.36 | 81.66 | 78.72 | 80.31 | 146,449 | +0.26(+0.33%) |
May 13, 2022 | 78.08 | 80.52 | 78.08 | 80.04 | 227,855 | +2.47(+3.18%) |
May 12, 2022 | 77.20 | 77.83 | 75.73 | 77.57 | 166,868 | +0.41(+0.53%) |
May 11, 2022 | 77.43 | 79.53 | 76.32 | 77.16 | 195,083 | +0.10(+0.13%) |
May 10, 2022 | 77.79 | 78.02 | 75.57 | 77.07 | 168,213 | +0.13(+0.17%) |
May 09, 2022 | 76.72 | 77.88 | 76.08 | 76.94 | 223,723 | -0.42(-0.54%) |
May 06, 2022 | 77.61 | 78.11 | 76.30 | 77.36 | 125,297 | -0.41(-0.53%) |
May 05, 2022 | 79.71 | 80.00 | 76.73 | 77.77 | 142,181 | -2.89(-3.58%) |
May 04, 2022 | 77.99 | 80.79 | 77.96 | 80.66 | 180,892 | +2.85(+3.66%) |
May 03, 2022 | 76.39 | 78.49 | 76.39 | 77.81 | 135,620 | +1.07(+1.39%) |
May 02, 2022 | 76.18 | 77.73 | 75.08 | 76.74 | 155,283 | +0.17(+0.22%) |
Apr 29, 2022 | 78.24 | 79.23 | 76.27 | 76.58 | 170,154 | -2.09(-2.65%) |
Apr 28, 2022 | 75.76 | 78.70 | 75.23 | 78.66 | 198,350 | +3.85(+5.14%) |
Apr 27, 2022 | 74.43 | 75.84 | 73.88 | 74.81 | 258,643 | -0.26(-0.35%) |
Apr 26, 2022 | 78.32 | 79.77 | 75.02 | 75.08 | 425,269 | -6.50(-7.97%) |
Apr 25, 2022 | 81.52 | 81.77 | 79.62 | 81.58 | 239,445 | +0.22(+0.26%) |
Apr 22, 2022 | 82.28 | 82.62 | 81.01 | 81.36 | 185,846 | -1.63(-1.97%) |
Apr 21, 2022 | 83.70 | 84.22 | 82.83 | 83.00 | 224,292 | +0.24(+0.30%) |
Apr 20, 2022 | 83.61 | 84.26 | 82.38 | 82.75 | 221,588 | -0.06(-0.07%) |
Apr 19, 2022 | 81.17 | 83.17 | 81.17 | 82.81 | 168,521 | +2.03(+2.51%) |
Apr 18, 2022 | 79.66 | 81.40 | 79.53 | 80.79 | 226,518 | +0.75(+0.94%) |
Apr 14, 2022 | 80.62 | 81.15 | 79.85 | 80.03 | 151,166 | -0.23(-0.28%) |
Apr 13, 2022 | 79.81 | 80.68 | 79.81 | 80.26 | 155,527 | +0.60(+0.75%) |
Apr 12, 2022 | 79.46 | 80.99 | 79.46 | 79.66 | 165,950 | +0.63(+0.79%) |
Apr 11, 2022 | 79.20 | 80.96 | 78.88 | 79.03 | 163,050 | +0.03(+0.04%) |
Apr 08, 2022 | 80.38 | 80.87 | 78.86 | 79.00 | 221,627 | -1.37(-1.71%) |
Apr 07, 2022 | 80.74 | 80.83 | 79.90 | 80.37 | 193,612 | -0.09(-0.11%) |
Apr 06, 2022 | 80.33 | 81.20 | 79.87 | 80.46 | 199,354 | -0.58(-0.71%) |
Apr 05, 2022 | 83.85 | 84.05 | 80.94 | 81.04 | 180,105 | -2.97(-3.53%) |
Apr 04, 2022 | 84.08 | 84.10 | 82.06 | 84.01 | 168,875 | +0.00(+0.00%) |
Apr 01, 2022 | 83.20 | 84.02 | 82.06 | 84.01 | 205,511 | +1.46(+1.77%) |
Mar 31, 2022 | 83.13 | 84.10 | 81.86 | 82.55 | 170,591 | -0.91(-1.09%) |
Mar 30, 2022 | 84.13 | 84.85 | 83.30 | 83.46 | 136,637 | -0.73(-0.87%) |
Mar 29, 2022 | 84.53 | 86.06 | 83.97 | 84.19 | 289,577 | +0.67(+0.80%) |
Mar 28, 2022 | 85.12 | 85.12 | 82.92 | 83.53 | 136,937 | -2.10(-2.46%) |
Mar 25, 2022 | 84.23 | 85.95 | 84.23 | 85.63 | 145,408 | +1.04(+1.23%) |
Mar 24, 2022 | 83.90 | 84.59 | 82.62 | 84.59 | 194,622 | +1.37(+1.65%) |
Mar 23, 2022 | 84.08 | 84.59 | 83.02 | 83.22 | 182,191 | -1.70(-2.01%) |
Mar 22, 2022 | 85.63 | 86.36 | 84.44 | 84.93 | 159,238 | +0.07(+0.08%) |
Mar 21, 2022 | 84.62 | 85.76 | 84.08 | 84.86 | 144,093 | -0.30(-0.36%) |
Mar 18, 2022 | 84.70 | 85.26 | 83.45 | 85.16 | 245,670 | +0.23(+0.27%) |
Mar 17, 2022 | 83.98 | 85.46 | 83.98 | 84.94 | 83,983 | +0.10(+0.12%) |
Mar 16, 2022 | 84.31 | 85.38 | 83.24 | 84.84 | 102,591 | +1.48(+1.78%) |
Mar 15, 2022 | 83.71 | 84.00 | 82.10 | 83.35 | 111,470 | +0.30(+0.36%) |
Mar 14, 2022 | 82.54 | 83.47 | 81.62 | 83.05 | 148,585 | +0.93(+1.13%) |
Mar 11, 2022 | 81.74 | 82.69 | 81.68 | 82.12 | 120,023 | +0.81(+1.00%) |
Mar 10, 2022 | 80.64 | 81.66 | 79.99 | 81.31 | 93,020 | -0.70(-0.86%) |
Mar 09, 2022 | 82.61 | 82.96 | 81.52 | 82.02 | 220,120 | +1.15(+1.43%) |
Mar 08, 2022 | 81.98 | 83.33 | 80.78 | 80.86 | 167,989 | -0.57(-0.70%) |
Mar 07, 2022 | 83.57 | 84.21 | 81.03 | 81.43 | 251,075 | -2.00(-2.40%) |
Mar 04, 2022 | 83.05 | 83.89 | 82.27 | 83.43 | 173,503 | -0.86(-1.02%) |
Mar 03, 2022 | 84.79 | 84.88 | 83.28 | 84.29 | 107,286 | -0.46(-0.54%) |
Mar 02, 2022 | 82.35 | 85.15 | 82.35 | 84.75 | 174,279 | +3.35(+4.12%) |
Mar 01, 2022 | 85.55 | 85.65 | 79.93 | 81.40 | 220,307 | -4.37(-5.09%) |
Feb 28, 2022 | 83.52 | 85.88 | 82.79 | 85.77 | 212,883 | +1.78(+2.12%) |
Feb 25, 2022 | 83.45 | 84.62 | 82.82 | 83.99 | 205,496 | +0.99(+1.19%) |
Feb 24, 2022 | 80.99 | 83.32 | 80.61 | 83.00 | 165,344 | +0.29(+0.35%) |
Feb 23, 2022 | 84.37 | 84.37 | 82.43 | 82.71 | 117,001 | -0.82(-0.98%) |
Feb 22, 2022 | 84.36 | 84.97 | 82.93 | 83.53 | 190,719 | -2.99(-3.45%) |
Feb 18, 2022 | 86.52 | 0 | +0.09(+0.10%) | |||
Feb 17, 2022 | 85.96 | 87.05 | 85.11 | 86.43 | 131,593 | -0.65(-0.75%) |
Feb 16, 2022 | 84.47 | 88.24 | 82.88 | 87.08 | 338,573 | -2.03(-2.28%) |
Feb 15, 2022 | 86.80 | 89.12 | 86.80 | 89.12 | 248,739 | +2.53(+2.92%) |
Feb 14, 2022 | 85.90 | 86.90 | 85.33 | 86.59 | 174,392 | +0.77(+0.90%) |
Feb 11, 2022 | 86.15 | 86.50 | 84.79 | 85.82 | 126,983 | -0.06(-0.07%) |
Feb 10, 2022 | 84.88 | 86.90 | 84.88 | 85.87 | 190,161 | -0.55(-0.63%) |
Feb 09, 2022 | 85.94 | 86.66 | 85.93 | 86.42 | 106,448 | +0.95(+1.11%) |
Feb 08, 2022 | 84.05 | 85.58 | 84.04 | 85.47 | 157,084 | +1.84(+2.20%) |
Feb 07, 2022 | 82.50 | 84.22 | 81.93 | 83.64 | 168,319 | +0.76(+0.92%) |
Feb 04, 2022 | 81.83 | 83.35 | 80.58 | 82.88 | 138,865 | +0.43(+0.52%) |
Feb 03, 2022 | 82.37 | 82.45 | 185,658 | -0.62(-0.75%) | ||
Feb 02, 2022 | 82.56 | 83.66 | 81.53 | 83.07 | 232,626 | +0.09(+0.11%) |