Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 92.15 | 93.02 | 91.58 | 93.02 | 43,096 | +0.89(+0.97%) |
Jan 30, 2023 | 91.82 | 92.69 | 91.82 | 92.13 | 42,500 | +0.04(+0.04%) |
Jan 27, 2023 | 92.57 | 92.58 | 91.92 | 92.09 | 49,834 | -0.66(-0.71%) |
Jan 26, 2023 | 92.57 | 92.75 | 91.98 | 92.75 | 41,935 | +0.56(+0.61%) |
Jan 25, 2023 | 90.71 | 92.21 | 90.50 | 92.19 | 49,528 | +0.89(+0.98%) |
Jan 24, 2023 | 90.18 | 91.61 | 89.76 | 91.30 | 50,962 | +0.93(+1.03%) |
Jan 23, 2023 | 89.63 | 90.65 | 89.62 | 90.36 | 33,281 | +0.66(+0.73%) |
Jan 20, 2023 | 88.77 | 89.71 | 88.09 | 89.71 | 93,225 | +0.88(+0.99%) |
Jan 19, 2023 | 89.11 | 89.17 | 88.48 | 88.82 | 73,442 | -1.10(-1.22%) |
Jan 18, 2023 | 91.27 | 91.64 | 89.89 | 89.92 | 36,326 | -1.44(-1.58%) |
Jan 17, 2023 | 92.57 | 92.57 | 91.18 | 91.36 | 44,476 | -1.28(-1.39%) |
Jan 13, 2023 | 91.21 | 92.79 | 91.01 | 92.65 | 35,046 | +0.83(+0.91%) |
Jan 12, 2023 | 91.79 | 92.39 | 91.27 | 91.82 | 25,324 | +0.16(+0.17%) |
Jan 11, 2023 | 91.75 | 91.83 | 91.48 | 91.66 | 28,032 | +0.15(+0.16%) |
Jan 10, 2023 | 90.81 | 91.63 | 90.74 | 91.51 | 35,909 | +0.53(+0.58%) |
Jan 09, 2023 | 92.71 | 92.71 | 90.81 | 90.98 | 63,304 | -1.65(-1.78%) |
Jan 06, 2023 | 91.06 | 92.82 | 91.06 | 92.63 | 71,282 | +2.21(+2.44%) |
Jan 05, 2023 | 90.92 | 90.92 | 89.65 | 90.42 | 254,189 | -0.35(-0.39%) |
Jan 04, 2023 | 90.31 | 91.10 | 90.27 | 90.78 | 53,561 | +1.14(+1.27%) |
Jan 03, 2023 | 90.09 | 90.14 | 89.04 | 89.64 | 34,645 | -0.02(-0.02%) |
Dec 30, 2022 | 89.90 | 90.30 | 89.15 | 89.66 | 57,516 | -0.69(-0.76%) |
Dec 29, 2022 | 89.76 | 90.54 | 89.59 | 90.34 | 64,182 | +0.96(+1.08%) |
Dec 28, 2022 | 90.58 | 90.75 | 89.36 | 89.38 | 31,671 | -0.82(-0.91%) |
Dec 27, 2022 | 90.20 | 90.53 | 89.81 | 90.21 | 63,846 | +0.26(+0.28%) |
Dec 23, 2022 | 89.34 | 90.03 | 89.18 | 89.95 | 60,462 | +0.74(+0.82%) |
Dec 22, 2022 | 89.84 | 89.84 | 88.15 | 89.22 | 59,565 | -0.89(-0.99%) |
Dec 21, 2022 | 89.22 | 90.33 | 89.22 | 90.11 | 42,985 | +1.58(+1.78%) |
Dec 20, 2022 | 87.61 | 88.99 | 87.61 | 88.53 | 39,298 | +1.16(+1.32%) |
Dec 19, 2022 | 87.89 | 88.52 | 86.87 | 87.37 | 22,902 | -0.37(-0.42%) |
Dec 16, 2022 | 87.31 | 87.81 | 86.76 | 87.74 | 35,378 | -0.48(-0.55%) |
Dec 15, 2022 | 88.44 | 88.70 | 87.78 | 88.22 | 55,886 | -1.07(-1.20%) |
Dec 14, 2022 | 89.90 | 90.68 | 89.00 | 89.29 | 39,405 | -0.46(-0.51%) |
Dec 13, 2022 | 91.47 | 91.47 | 89.46 | 89.76 | 68,451 | -0.19(-0.21%) |
Dec 12, 2022 | 89.44 | 89.98 | 88.79 | 89.94 | 92,129 | +0.72(+0.81%) |
Dec 09, 2022 | 89.82 | 90.30 | 89.21 | 89.22 | 44,180 | -0.76(-0.85%) |
Dec 08, 2022 | 90.37 | 90.62 | 89.77 | 89.98 | 41,726 | -0.05(-0.05%) |
Dec 07, 2022 | 90.34 | 91.27 | 89.83 | 90.03 | 54,791 | -0.45(-0.50%) |
Dec 06, 2022 | 90.11 | 90.63 | 89.86 | 90.48 | 38,239 | +0.24(+0.27%) |
Dec 05, 2022 | 91.50 | 91.60 | 89.82 | 90.23 | 37,677 | -1.76(-1.91%) |
Dec 02, 2022 | 91.22 | 92.19 | 91.22 | 91.99 | 31,571 | +0.14(+0.15%) |
Dec 01, 2022 | 92.52 | 92.52 | 91.33 | 91.85 | 51,155 | -0.20(-0.22%) |
Nov 30, 2022 | 90.77 | 92.12 | 89.70 | 92.06 | 72,524 | +1.37(+1.51%) |
Nov 29, 2022 | 90.26 | 90.82 | 89.80 | 90.69 | 27,755 | +0.48(+0.53%) |
Nov 28, 2022 | 91.12 | 91.36 | 90.07 | 90.22 | 60,232 | -1.24(-1.35%) |
Nov 25, 2022 | 91.05 | 91.47 | 91.05 | 91.45 | 40,350 | +0.64(+0.71%) |
Nov 23, 2022 | 90.65 | 90.91 | 90.46 | 90.81 | 59,505 | +0.27(+0.30%) |
Nov 22, 2022 | 90.21 | 90.71 | 90.14 | 90.54 | 155,278 | +0.79(+0.88%) |
Nov 21, 2022 | 89.33 | 89.81 | 89.19 | 89.75 | 52,097 | +0.39(+0.44%) |
Nov 18, 2022 | 89.54 | 89.82 | 88.71 | 89.36 | 23,704 | +0.77(+0.87%) |
Nov 17, 2022 | 88.01 | 88.66 | 87.33 | 88.59 | 29,716 | +0.21(+0.24%) |
Nov 16, 2022 | 88.01 | 88.65 | 87.79 | 88.37 | 53,079 | +0.35(+0.40%) |
Nov 15, 2022 | 88.22 | 88.54 | 87.22 | 88.02 | 217,297 | +0.40(+0.46%) |
Nov 14, 2022 | 88.71 | 89.06 | 87.54 | 87.62 | 155,577 | -1.00(-1.12%) |
Nov 11, 2022 | 90.04 | 90.24 | 88.11 | 88.61 | 69,268 | -0.95(-1.06%) |
Nov 10, 2022 | 89.55 | 89.69 | 88.74 | 89.56 | 65,570 | +2.19(+2.50%) |
Nov 09, 2022 | 88.59 | 88.83 | 87.23 | 87.38 | 85,880 | -1.24(-1.40%) |
Nov 08, 2022 | 88.65 | 89.09 | 87.73 | 88.61 | 67,434 | +0.14(+0.15%) |
Nov 07, 2022 | 88.41 | 88.62 | 87.56 | 88.48 | 883,839 | +0.61(+0.70%) |
Nov 04, 2022 | 88.02 | 88.42 | 86.83 | 87.86 | 83,292 | +0.88(+1.01%) |
Nov 03, 2022 | 86.84 | 87.66 | 85.97 | 86.99 | 115,525 | -0.74(-0.85%) |
Nov 02, 2022 | 88.67 | 87.65 | 87.73 | 113,134 | -0.96(-1.08%) | |
Nov 01, 2022 | 89.02 | 89.12 | 88.52 | 88.68 | 429,048 | -0.05(-0.05%) |
Oct 31, 2022 | 88.13 | 88.89 | 88.10 | 88.73 | 56,676 | +0.29(+0.33%) |
Oct 28, 2022 | 85.81 | 88.52 | 85.77 | 88.44 | 55,870 | +3.21(+3.77%) |
Oct 27, 2022 | 85.02 | 86.24 | 85.02 | 85.23 | 147,364 | +0.82(+0.97%) |
Oct 26, 2022 | 84.63 | 85.16 | 84.37 | 84.41 | 26,340 | +0.14(+0.16%) |
Oct 25, 2022 | 84.28 | 84.36 | 83.34 | 84.27 | 64,152 | -0.36(-0.43%) |
Oct 24, 2022 | 83.53 | 84.88 | 83.53 | 84.64 | 23,684 | +1.59(+1.92%) |
Oct 21, 2022 | 80.98 | 83.10 | 80.98 | 83.04 | 14,546 | +1.77(+2.18%) |
Oct 20, 2022 | 82.52 | 82.69 | 80.88 | 81.27 | 51,404 | -2.14(-2.57%) |
Oct 19, 2022 | 82.79 | 84.05 | 82.79 | 83.41 | 34,118 | +0.09(+0.11%) |
Oct 18, 2022 | 83.92 | 83.92 | 82.61 | 83.33 | 143,345 | +1.11(+1.35%) |
Oct 17, 2022 | 81.86 | 82.61 | 81.73 | 82.21 | 60,368 | +1.46(+1.81%) |
Oct 14, 2022 | 83.07 | 83.49 | 80.65 | 80.75 | 18,007 | -1.76(-2.13%) |
Oct 13, 2022 | 78.35 | 82.75 | 78.14 | 82.51 | 27,442 | +2.80(+3.51%) |
Oct 12, 2022 | 80.44 | 80.75 | 79.71 | 79.71 | 37,032 | -0.60(-0.75%) |
Oct 11, 2022 | 80.03 | 81.27 | 80.03 | 80.31 | 18,417 | +0.08(+0.10%) |
Oct 10, 2022 | 80.15 | 80.51 | 79.94 | 80.23 | 13,795 | +0.43(+0.54%) |
Oct 07, 2022 | 80.56 | 80.56 | 79.70 | 79.80 | 448,558 | -1.30(-1.60%) |
Oct 06, 2022 | 81.32 | 81.66 | 80.88 | 81.10 | 47,154 | -0.68(-0.84%) |
Oct 05, 2022 | 81.31 | 82.13 | 81.31 | 81.79 | 34,024 | -0.43(-0.52%) |
Oct 04, 2022 | 80.12 | 82.26 | 80.12 | 82.21 | 27,672 | +2.88(+3.63%) |
Oct 03, 2022 | 77.68 | 79.59 | 77.68 | 79.33 | 33,084 | +2.17(+2.81%) |
Sep 30, 2022 | 77.74 | 78.54 | 77.03 | 77.16 | 20,754 | -0.59(-0.75%) |
Sep 29, 2022 | 77.29 | 77.84 | 76.49 | 77.75 | 51,607 | -0.14(-0.18%) |
Sep 28, 2022 | 77.01 | 78.33 | 76.68 | 77.88 | 292,304 | +1.07(+1.40%) |
Sep 27, 2022 | 76.91 | 77.10 | 76.08 | 76.81 | 29,475 | +0.50(+0.65%) |
Sep 26, 2022 | 77.52 | 77.55 | 76.04 | 76.31 | 43,949 | -1.72(-2.21%) |
Sep 23, 2022 | 78.60 | 78.60 | 77.29 | 78.03 | 23,770 | -1.15(-1.46%) |
Sep 22, 2022 | 80.11 | 80.11 | 79.01 | 79.19 | 14,970 | -0.84(-1.05%) |
Sep 21, 2022 | 82.06 | 82.06 | 80.03 | 80.03 | 17,477 | -1.59(-1.95%) |
Sep 20, 2022 | 82.05 | 82.24 | 80.76 | 81.62 | 15,504 | -1.24(-1.50%) |
Sep 19, 2022 | 80.93 | 82.87 | 80.93 | 82.87 | 13,435 | +1.24(+1.52%) |
Sep 16, 2022 | 81.66 | 81.95 | 81.36 | 81.62 | 13,736 | -0.89(-1.08%) |
Sep 15, 2022 | 82.38 | 83.09 | 82.14 | 82.52 | 8,004 | +0.06(+0.07%) |
Sep 14, 2022 | 82.88 | 82.88 | 81.89 | 82.46 | 29,853 | +0.02(+0.02%) |
Sep 13, 2022 | 83.26 | 83.54 | 82.37 | 82.44 | 15,308 | -2.09(-2.47%) |
Sep 12, 2022 | 84.20 | 84.87 | 84.01 | 84.52 | 32,633 | +0.76(+0.90%) |
Sep 09, 2022 | 83.61 | 84.08 | 83.55 | 83.77 | 17,880 | +0.42(+0.50%) |
Sep 08, 2022 | 82.18 | 83.40 | 82.18 | 83.35 | 12,560 | +0.88(+1.07%) |
Sep 07, 2022 | 80.65 | 82.52 | 80.65 | 82.47 | 84,500 | +1.72(+2.13%) |
Sep 06, 2022 | 80.61 | 81.25 | 80.50 | 80.75 | 13,389 | -0.17(-0.22%) |
Sep 02, 2022 | 82.23 | 82.68 | 80.68 | 80.93 | 19,250 | -0.29(-0.36%) |
Sep 01, 2022 | 80.47 | 81.24 | 80.13 | 81.22 | 17,099 | +0.44(+0.54%) |
Aug 31, 2022 | 81.68 | 81.81 | 80.78 | 80.78 | 9,366 | -0.69(-0.85%) |
Aug 30, 2022 | 82.44 | 82.44 | 81.34 | 81.47 | 28,301 | -0.79(-0.96%) |
Aug 29, 2022 | 82.30 | 82.66 | 81.75 | 82.25 | 12,537 | -0.54(-0.66%) |
Aug 26, 2022 | 84.63 | 84.63 | 82.78 | 82.80 | 21,551 | -1.68(-1.99%) |
Aug 25, 2022 | 83.77 | 84.48 | 83.66 | 84.48 | 16,770 | +1.02(+1.22%) |
Aug 24, 2022 | 83.07 | 83.59 | 82.86 | 83.46 | 14,525 | +0.28(+0.34%) |
Aug 23, 2022 | 83.43 | 83.74 | 83.08 | 83.18 | 7,880 | -0.27(-0.33%) |
Aug 22, 2022 | 84.51 | 84.51 | 83.35 | 83.45 | 14,469 | -1.90(-2.23%) |
Aug 19, 2022 | 85.81 | 85.81 | 85.22 | 85.35 | 15,215 | -0.91(-1.06%) |
Aug 18, 2022 | 85.71 | 86.27 | 85.68 | 86.26 | 144,866 | +0.60(+0.70%) |
Aug 17, 2022 | 84.99 | 85.98 | 84.99 | 85.66 | 17,736 | +0.26(+0.31%) |
Aug 16, 2022 | 84.63 | 85.53 | 84.63 | 85.40 | 14,105 | +0.61(+0.72%) |
Aug 15, 2022 | 84.27 | 84.93 | 84.16 | 84.79 | 22,734 | -0.11(-0.13%) |
Aug 12, 2022 | 83.77 | 84.91 | 83.77 | 84.89 | 16,979 | +1.45(+1.74%) |
Aug 11, 2022 | 82.81 | 83.76 | 82.81 | 83.44 | 70,265 | +1.07(+1.30%) |
Aug 10, 2022 | 81.65 | 82.37 | 81.65 | 82.37 | 72,858 | +1.47(+1.82%) |
Aug 09, 2022 | 79.80 | 81.00 | 79.80 | 80.90 | 17,023 | +1.14(+1.44%) |
Aug 08, 2022 | 79.57 | 80.23 | 79.57 | 79.75 | 29,891 | +0.52(+0.66%) |
Aug 05, 2022 | 78.27 | 79.34 | 78.27 | 79.23 | 86,616 | +0.65(+0.83%) |
Aug 04, 2022 | 79.08 | 79.30 | 78.58 | 78.58 | 12,129 | -0.48(-0.60%) |
Aug 03, 2022 | 78.67 | 79.16 | 78.17 | 79.05 | 53,131 | +0.71(+0.90%) |
Aug 02, 2022 | 78.51 | 79.48 | 78.28 | 78.35 | 37,923 | -0.42(-0.53%) |
Aug 01, 2022 | 79.20 | 79.20 | 78.36 | 78.76 | 36,316 | -1.04(-1.30%) |
Jul 29, 2022 | 78.63 | 80.05 | 78.63 | 79.80 | 31,575 | +1.19(+1.52%) |
Jul 28, 2022 | 79.41 | 79.41 | 77.65 | 78.61 | 17,832 | -0.87(-1.10%) |
Jul 27, 2022 | 79.28 | 79.68 | 78.68 | 79.48 | 15,850 | +0.50(+0.64%) |
Jul 26, 2022 | 78.83 | 79.33 | 78.77 | 78.98 | 86,130 | -0.16(-0.20%) |
Jul 25, 2022 | 78.52 | 79.39 | 78.52 | 79.13 | 42,712 | +1.03(+1.32%) |
Jul 22, 2022 | 78.61 | 78.91 | 77.82 | 78.10 | 91,551 | -0.31(-0.40%) |
Jul 21, 2022 | 78.22 | 78.44 | 77.10 | 78.41 | 19,407 | -0.07(-0.09%) |
Jul 20, 2022 | 78.46 | 78.71 | 78.12 | 78.48 | 15,564 | -0.04(-0.05%) |
Jul 19, 2022 | 77.59 | 78.63 | 77.59 | 78.52 | 125,089 | +1.82(+2.38%) |
Jul 18, 2022 | 78.24 | 78.48 | 76.53 | 76.70 | 11,617 | -1.03(-1.33%) |
Jul 15, 2022 | 77.36 | 78.12 | 77.08 | 77.73 | 16,331 | +1.21(+1.58%) |
Jul 14, 2022 | 77.84 | 77.84 | 76.26 | 76.52 | 23,036 | -2.72(-3.43%) |
Jul 13, 2022 | 79.45 | 79.90 | 79.03 | 79.24 | 66,155 | -0.83(-1.04%) |
Jul 12, 2022 | 80.49 | 81.30 | 79.91 | 80.07 | 18,779 | -0.71(-0.88%) |
Jul 11, 2022 | 80.50 | 81.32 | 80.50 | 80.78 | 41,220 | -0.18(-0.23%) |
Jul 08, 2022 | 81.41 | 81.71 | 80.96 | 80.96 | 14,635 | -0.41(-0.50%) |
Jul 07, 2022 | 81.30 | 81.95 | 81.30 | 81.37 | 24,129 | +0.49(+0.61%) |
Jul 06, 2022 | 80.40 | 81.30 | 79.83 | 80.88 | 80,608 | +0.41(+0.51%) |
Jul 05, 2022 | 80.76 | 80.76 | 78.97 | 80.47 | 13,520 | -1.24(-1.52%) |
Jul 01, 2022 | 80.47 | 81.94 | 80.10 | 81.71 | 228,850 | +1.23(+1.53%) |
Jun 30, 2022 | 78.97 | 80.73 | 78.74 | 80.48 | 314,345 | +0.64(+0.80%) |
Jun 29, 2022 | 80.75 | 80.75 | 79.77 | 79.84 | 13,525 | -0.73(-0.90%) |
Jun 28, 2022 | 81.38 | 82.01 | 80.57 | 80.57 | 17,409 | -0.18(-0.23%) |
Jun 27, 2022 | 80.65 | 81.11 | 80.38 | 80.75 | 21,315 | -0.12(-0.14%) |
Jun 24, 2022 | 78.06 | 80.94 | 77.85 | 80.87 | 55,358 | +3.35(+4.32%) |
Jun 23, 2022 | 78.42 | 78.68 | 76.95 | 77.52 | 23,165 | -0.76(-0.97%) |
Jun 22, 2022 | 77.52 | 78.76 | 77.52 | 78.28 | 32,123 | -0.16(-0.21%) |
Jun 21, 2022 | 78.12 | 78.55 | 77.90 | 78.44 | 25,390 | +1.28(+1.66%) |
Jun 17, 2022 | 76.80 | 77.60 | 76.29 | 77.16 | 52,714 | +0.38(+0.49%) |
Jun 16, 2022 | 77.97 | 77.97 | 76.39 | 76.78 | 22,353 | -2.43(-3.07%) |
Jun 15, 2022 | 79.64 | 80.10 | 78.53 | 79.22 | 19,868 | +0.33(+0.42%) |
Jun 14, 2022 | 78.92 | 79.74 | 78.44 | 78.89 | 28,868 | +0.21(+0.27%) |
Jun 13, 2022 | 79.04 | 80.02 | 78.28 | 78.67 | 56,480 | -2.03(-2.51%) |
Jun 10, 2022 | 81.38 | 81.45 | 80.62 | 80.70 | 43,097 | -2.14(-2.59%) |
Jun 09, 2022 | 84.61 | 84.61 | 82.82 | 82.85 | 26,862 | -2.01(-2.37%) |
Jun 08, 2022 | 85.65 | 85.80 | 84.70 | 84.85 | 31,483 | -1.23(-1.43%) |
Jun 07, 2022 | 85.10 | 86.19 | 84.89 | 86.08 | 48,273 | +0.63(+0.74%) |
Jun 06, 2022 | 85.01 | 85.87 | 85.01 | 85.45 | 77,950 | +0.99(+1.17%) |
Jun 03, 2022 | 84.87 | 84.91 | 84.32 | 84.47 | 30,759 | -0.86(-1.01%) |
Jun 02, 2022 | 84.20 | 85.38 | 83.76 | 85.33 | 24,389 | +0.67(+0.79%) |
Jun 01, 2022 | 85.70 | 85.70 | 83.68 | 84.66 | 38,136 | -0.93(-1.08%) |
May 31, 2022 | 85.32 | 86.23 | 84.51 | 85.59 | 62,106 | -0.24(-0.28%) |
May 27, 2022 | 84.61 | 85.83 | 84.49 | 85.83 | 23,156 | +1.47(+1.74%) |
May 26, 2022 | 83.51 | 84.53 | 83.51 | 84.36 | 22,062 | +1.33(+1.61%) |
May 25, 2022 | 82.28 | 83.33 | 82.28 | 83.03 | 24,550 | +0.53(+0.64%) |
May 24, 2022 | 81.98 | 82.54 | 80.62 | 82.49 | 60,604 | +0.28(+0.34%) |
May 23, 2022 | 81.55 | 82.56 | 81.28 | 82.22 | 43,793 | +1.61(+2.00%) |
May 20, 2022 | 81.77 | 81.77 | 79.26 | 80.61 | 175,899 | -0.54(-0.67%) |
May 19, 2022 | 81.58 | 82.18 | 80.12 | 81.15 | 122,839 | -1.26(-1.53%) |
May 18, 2022 | 83.37 | 83.37 | 82.16 | 82.41 | 21,416 | -1.55(-1.84%) |
May 17, 2022 | 83.53 | 83.95 | 82.87 | 83.95 | 24,616 | +1.78(+2.17%) |
May 16, 2022 | 81.82 | 82.72 | 81.67 | 82.17 | 22,272 | +0.20(+0.25%) |
May 13, 2022 | 81.86 | 82.31 | 81.53 | 81.97 | 40,863 | +0.77(+0.95%) |
May 12, 2022 | 81.32 | 81.49 | 79.89 | 81.20 | 64,757 | -0.22(-0.27%) |
May 11, 2022 | 81.83 | 83.35 | 81.36 | 81.42 | 49,862 | -0.46(-0.57%) |
May 10, 2022 | 82.94 | 83.65 | 81.18 | 81.88 | 78,203 | -0.63(-0.76%) |
May 09, 2022 | 83.24 | 83.55 | 82.20 | 82.51 | 42,786 | -1.39(-1.66%) |
May 06, 2022 | 83.97 | 84.18 | 83.23 | 83.91 | 32,480 | -0.38(-0.45%) |
May 05, 2022 | 85.63 | 85.88 | 83.57 | 84.28 | 51,656 | -2.03(-2.35%) |
May 04, 2022 | 83.71 | 86.40 | 83.59 | 86.31 | 62,063 | +2.75(+3.29%) |
May 03, 2022 | 83.07 | 84.42 | 83.07 | 83.57 | 257,248 | +0.79(+0.96%) |
May 02, 2022 | 82.96 | 83.52 | 81.33 | 82.77 | 468,346 | +0.10(+0.12%) |
Apr 29, 2022 | 84.80 | 84.97 | 82.45 | 82.68 | 243,099 | -2.65(-3.11%) |
Apr 28, 2022 | 85.29 | 85.55 | 83.94 | 85.33 | 31,508 | +0.78(+0.93%) |
Apr 27, 2022 | 84.37 | 85.22 | 83.98 | 84.54 | 40,054 | +0.56(+0.67%) |
Apr 26, 2022 | 85.10 | 85.68 | 83.98 | 83.98 | 25,999 | -1.97(-2.30%) |
Apr 25, 2022 | 85.41 | 86.12 | 83.64 | 85.96 | 85,523 | -0.01(-0.01%) |
Apr 22, 2022 | 88.50 | 88.50 | 85.90 | 85.97 | 90,108 | -2.76(-3.11%) |
Apr 21, 2022 | 90.17 | 90.56 | 88.62 | 88.72 | 109,386 | -0.80(-0.90%) |
Apr 20, 2022 | 88.82 | 89.66 | 88.68 | 89.52 | 75,235 | +1.27(+1.44%) |
Apr 19, 2022 | 88.36 | 88.52 | 87.76 | 88.26 | 69,113 | +0.04(+0.04%) |
Apr 18, 2022 | 87.79 | 88.51 | 87.79 | 88.22 | 62,621 | -0.01(-0.01%) |
Apr 14, 2022 | 88.33 | 88.64 | 88.09 | 88.23 | 76,777 | -0.15(-0.16%) |
Apr 13, 2022 | 87.87 | 88.46 | 87.36 | 88.37 | 158,274 | +0.15(+0.18%) |
Apr 12, 2022 | 89.21 | 89.45 | 87.94 | 88.22 | 66,521 | -0.53(-0.60%) |
Apr 11, 2022 | 89.10 | 89.89 | 88.64 | 88.75 | 236,545 | -0.14(-0.15%) |
Apr 08, 2022 | 88.65 | 89.23 | 88.25 | 88.89 | 193,408 | +0.71(+0.80%) |
Apr 07, 2022 | 88.22 | 88.52 | 86.98 | 88.18 | 804,540 | +0.01(+0.01%) |
Apr 06, 2022 | 87.52 | 88.60 | 87.52 | 88.17 | 23,844 | +0.49(+0.56%) |
Apr 05, 2022 | 88.05 | 88.62 | 87.62 | 87.68 | 50,029 | -0.01(-0.01%) |
Apr 04, 2022 | 89.15 | 89.15 | 87.51 | 87.69 | 77,543 | -1.39(-1.56%) |
Apr 01, 2022 | 88.67 | 89.23 | 88.35 | 89.08 | 578,669 | +0.86(+0.98%) |
Mar 31, 2022 | 89.46 | 89.94 | 88.22 | 88.22 | 31,260 | -1.26(-1.41%) |
Mar 30, 2022 | 89.17 | 89.64 | 89.07 | 89.48 | 235,653 | +0.29(+0.33%) |
Mar 29, 2022 | 89.92 | 89.92 | 88.67 | 89.19 | 62,956 | +0.19(+0.22%) |
Mar 28, 2022 | 89.41 | 89.41 | 88.51 | 88.99 | 89,517 | -0.25(-0.28%) |
Mar 25, 2022 | 87.72 | 89.24 | 87.72 | 89.24 | 50,948 | +1.46(+1.66%) |
Mar 24, 2022 | 87.09 | 87.79 | 87.04 | 87.78 | 89,910 | +1.02(+1.17%) |
Mar 23, 2022 | 87.38 | 87.66 | 86.75 | 86.76 | 30,235 | -0.79(-0.90%) |
Mar 22, 2022 | 87.25 | 87.93 | 87.25 | 87.55 | 48,440 | +0.95(+1.10%) |
Mar 21, 2022 | 86.54 | 86.64 | 86.06 | 86.60 | 19,043 | +0.93(+1.09%) |
Mar 18, 2022 | 85.38 | 85.67 | 84.42 | 85.67 | 15,225 | +0.29(+0.34%) |
Mar 17, 2022 | 83.94 | 85.38 | 83.87 | 85.38 | 38,639 | +1.03(+1.22%) |
Mar 16, 2022 | 83.92 | 84.38 | 83.00 | 84.35 | 24,584 | +1.30(+1.57%) |
Mar 15, 2022 | 82.87 | 83.14 | 82.32 | 83.04 | 21,668 | +1.10(+1.34%) |
Mar 14, 2022 | 81.93 | 82.80 | 81.64 | 81.95 | 22,315 | +1.06(+1.31%) |
Mar 11, 2022 | 81.61 | 81.92 | 80.89 | 80.89 | 19,912 | +0.13(+0.17%) |
Mar 10, 2022 | 80.41 | 80.13 | 80.75 | 15,158 | -0.40(-0.50%) | |
Mar 09, 2022 | 81.29 | 81.83 | 80.77 | 81.16 | 25,853 | +2.09(+2.64%) |
Mar 08, 2022 | 80.11 | 81.13 | 79.00 | 79.07 | 14,333 | -0.41(-0.52%) |
Mar 07, 2022 | 81.01 | 81.01 | 79.46 | 79.48 | 15,677 | -2.16(-2.65%) |
Mar 04, 2022 | 81.72 | 81.86 | 80.81 | 81.64 | 15,978 | -1.04(-1.26%) |
Mar 03, 2022 | 82.86 | 82.99 | 81.84 | 82.68 | 15,618 | +0.26(+0.32%) |
Mar 02, 2022 | 80.76 | 82.91 | 80.76 | 82.42 | 15,626 | +2.24(+2.79%) |
Mar 01, 2022 | 82.08 | 82.27 | 79.86 | 80.18 | 32,498 | -2.66(-3.21%) |
Feb 28, 2022 | 82.22 | 83.11 | 81.61 | 82.84 | 37,230 | -1.17(-1.39%) |
Feb 25, 2022 | 82.45 | 84.06 | 82.40 | 84.01 | 28,781 | +3.07(+3.79%) |
Feb 24, 2022 | 79.71 | 80.95 | 79.02 | 80.94 | 80,738 | -1.04(-1.27%) |
Feb 23, 2022 | 83.67 | 83.67 | 81.90 | 81.98 | 70,012 | -1.01(-1.21%) |
Feb 22, 2022 | 83.59 | 84.00 | 82.48 | 82.99 | 19,132 | -0.60(-0.71%) |
Feb 18, 2022 | 83.58 | 0 | +0.26(+0.32%) | |||
Feb 17, 2022 | 83.83 | 83.93 | 83.11 | 83.32 | 66,159 | -1.29(-1.52%) |
Feb 16, 2022 | 83.83 | 84.83 | 83.83 | 84.61 | 20,125 | +0.31(+0.37%) |
Feb 15, 2022 | 84.63 | 84.63 | 83.99 | 84.30 | 117,324 | +1.08(+1.30%) |
Feb 14, 2022 | 84.38 | 84.40 | 82.53 | 83.22 | 25,192 | -1.06(-1.25%) |
Feb 11, 2022 | 85.36 | 85.81 | 83.83 | 84.27 | 13,899 | -0.96(-1.13%) |
Feb 10, 2022 | 85.64 | 86.42 | 84.85 | 85.24 | 19,204 | -0.42(-0.49%) |
Feb 09, 2022 | 86.31 | 86.42 | 85.65 | 85.66 | 31,819 | +0.08(+0.09%) |
Feb 08, 2022 | 84.88 | 85.72 | 84.64 | 85.58 | 36,118 | +1.26(+1.50%) |
Feb 07, 2022 | 84.48 | 84.92 | 84.15 | 84.32 | 15,961 | +0.14(+0.17%) |
Feb 04, 2022 | 83.53 | 84.90 | 83.41 | 84.17 | 14,759 | +0.79(+0.95%) |
Feb 03, 2022 | 83.69 | 83.37 | 83.38 | 11,610 | -0.60(-0.71%) | |
Feb 02, 2022 | 82.87 | 84.06 | 82.87 | 83.98 | 53,746 | +1.17(+1.41%) |