Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 83.87 | 83.87 | 83.09 | 83.69 | 53,343 | -0.39(-0.47%) |
Dec 29, 2022 | 83.70 | 84.50 | 83.70 | 84.08 | 159,382 | +0.97(+1.16%) |
Dec 28, 2022 | 83.76 | 84.24 | 83.12 | 83.12 | 76,703 | -0.54(-0.65%) |
Dec 27, 2022 | 83.96 | 83.99 | 83.50 | 83.66 | 66,419 | -0.26(-0.31%) |
Dec 23, 2022 | 83.74 | 83.99 | 83.40 | 83.92 | 82,119 | +0.03(+0.04%) |
Dec 22, 2022 | 83.62 | 83.93 | 82.92 | 83.89 | 125,215 | -0.13(-0.15%) |
Dec 21, 2022 | 83.40 | 84.24 | 83.26 | 84.01 | 108,893 | +0.95(+1.14%) |
Dec 20, 2022 | 82.91 | 83.29 | 82.63 | 83.07 | 193,983 | +0.03(+0.04%) |
Dec 19, 2022 | 83.40 | 83.44 | 82.68 | 83.04 | 107,395 | -0.40(-0.48%) |
Dec 16, 2022 | 83.88 | 83.95 | 83.04 | 83.44 | 113,849 | -1.14(-1.35%) |
Dec 15, 2022 | 85.33 | 85.48 | 84.24 | 84.59 | 1,678,167 | -1.60(-1.85%) |
Dec 14, 2022 | 85.99 | 86.81 | 85.61 | 86.18 | 75,456 | +0.24(+0.28%) |
Dec 13, 2022 | 86.79 | 86.94 | 85.65 | 85.95 | 172,982 | +0.60(+0.70%) |
Dec 12, 2022 | 84.67 | 85.42 | 84.67 | 85.35 | 59,252 | +0.60(+0.71%) |
Dec 09, 2022 | 85.50 | 85.79 | 84.67 | 84.75 | 58,426 | -0.73(-0.85%) |
Dec 08, 2022 | 84.94 | 85.55 | 84.74 | 85.47 | 64,772 | +0.56(+0.66%) |
Dec 07, 2022 | 84.32 | 85.09 | 84.32 | 84.91 | 148,106 | +0.57(+0.67%) |
Dec 06, 2022 | 84.71 | 84.72 | 83.80 | 84.34 | 112,215 | -0.47(-0.56%) |
Dec 05, 2022 | 85.16 | 85.30 | 84.65 | 84.82 | 68,111 | -0.83(-0.97%) |
Dec 02, 2022 | 84.78 | 85.75 | 84.76 | 85.65 | 110,368 | +0.15(+0.17%) |
Dec 01, 2022 | 85.56 | 85.89 | 85.14 | 85.50 | 294,823 | +0.46(+0.54%) |
Nov 30, 2022 | 83.45 | 85.12 | 82.99 | 85.04 | 150,488 | +1.77(+2.12%) |
Nov 29, 2022 | 83.31 | 83.47 | 82.98 | 83.28 | 74,844 | -0.18(-0.21%) |
Nov 28, 2022 | 83.74 | 84.28 | 83.37 | 83.45 | 101,969 | -0.57(-0.68%) |
Nov 25, 2022 | 83.54 | 84.09 | 83.52 | 84.02 | 68,882 | +0.51(+0.61%) |
Nov 23, 2022 | 83.08 | 83.63 | 82.95 | 83.51 | 101,947 | +0.40(+0.48%) |
Nov 22, 2022 | 82.65 | 83.14 | 82.61 | 83.11 | 147,032 | +0.78(+0.94%) |
Nov 21, 2022 | 82.18 | 82.63 | 82.02 | 82.33 | 4,104,424 | +0.08(+0.10%) |
Nov 18, 2022 | 81.87 | 82.36 | 81.77 | 82.26 | 306,707 | +0.92(+1.13%) |
Nov 17, 2022 | 80.83 | 81.53 | 80.63 | 81.33 | 65,942 | -0.14(-0.17%) |
Nov 16, 2022 | 81.59 | 82.14 | 81.37 | 81.47 | 227,958 | -0.09(-0.11%) |
Nov 15, 2022 | 82.20 | 82.37 | 80.90 | 81.56 | 112,338 | +0.04(+0.05%) |
Nov 14, 2022 | 81.56 | 82.48 | 81.43 | 81.52 | 1,877,043 | -0.04(-0.05%) |
Nov 11, 2022 | 82.26 | 82.35 | 80.73 | 81.56 | 112,930 | -0.80(-0.98%) |
Nov 10, 2022 | 82.05 | 82.46 | 81.29 | 82.36 | 59,942 | +2.47(+3.09%) |
Nov 09, 2022 | 80.42 | 81.10 | 79.89 | 79.89 | 106,559 | -0.79(-0.98%) |
Nov 08, 2022 | 80.35 | 81.24 | 79.90 | 80.69 | 39,826 | +0.49(+0.61%) |
Nov 07, 2022 | 79.66 | 80.44 | 79.47 | 80.20 | 249,090 | +0.59(+0.74%) |
Nov 04, 2022 | 79.76 | 79.86 | 78.58 | 79.61 | 121,244 | +0.70(+0.88%) |
Nov 03, 2022 | 78.48 | 79.28 | 78.18 | 78.91 | 252,104 | -0.33(-0.42%) |
Nov 02, 2022 | 80.38 | 79.24 | 79.24 | 239,287 | -1.05(-1.31%) | |
Nov 01, 2022 | 80.67 | 80.86 | 79.61 | 80.29 | 113,969 | -0.07(-0.09%) |
Oct 31, 2022 | 79.94 | 80.54 | 79.83 | 80.36 | 100,833 | +0.03(+0.04%) |
Oct 28, 2022 | 79.24 | 80.40 | 79.20 | 80.33 | 401,187 | +1.22(+1.54%) |
Oct 27, 2022 | 79.80 | 79.80 | 79.05 | 79.12 | 124,348 | -0.59(-0.74%) |
Oct 26, 2022 | 78.93 | 80.29 | 78.93 | 79.70 | 77,958 | +1.00(+1.27%) |
Oct 25, 2022 | 77.90 | 78.77 | 77.90 | 78.70 | 67,338 | +0.80(+1.03%) |
Oct 24, 2022 | 77.13 | 78.15 | 77.13 | 77.90 | 34,185 | +1.13(+1.47%) |
Oct 21, 2022 | 75.06 | 76.92 | 74.70 | 76.77 | 121,811 | +1.53(+2.03%) |
Oct 20, 2022 | 75.62 | 76.19 | 75.14 | 75.24 | 162,064 | -0.56(-0.74%) |
Oct 19, 2022 | 76.65 | 76.65 | 75.30 | 75.80 | 76,360 | -1.16(-1.50%) |
Oct 18, 2022 | 77.53 | 77.61 | 76.67 | 76.96 | 73,791 | +0.37(+0.49%) |
Oct 17, 2022 | 76.09 | 76.76 | 76.02 | 76.59 | 64,683 | +1.31(+1.75%) |
Oct 14, 2022 | 76.34 | 76.81 | 75.13 | 75.27 | 97,494 | -0.48(-0.63%) |
Oct 13, 2022 | 73.14 | 76.08 | 73.08 | 75.75 | 80,096 | +1.48(+1.99%) |
Oct 12, 2022 | 74.66 | 75.12 | 74.19 | 74.27 | 79,922 | -0.37(-0.50%) |
Oct 11, 2022 | 74.13 | 75.39 | 74.04 | 74.64 | 202,324 | +0.28(+0.38%) |
Oct 10, 2022 | 74.93 | 74.93 | 74.14 | 74.36 | 71,809 | -0.54(-0.72%) |
Oct 07, 2022 | 75.76 | 75.85 | 74.52 | 74.90 | 95,117 | -1.33(-1.75%) |
Oct 06, 2022 | 76.79 | 77.03 | 76.09 | 76.23 | 67,120 | -1.11(-1.43%) |
Oct 05, 2022 | 76.57 | 77.73 | 76.46 | 77.34 | 99,547 | +0.04(+0.05%) |
Oct 04, 2022 | 76.14 | 77.32 | 76.14 | 77.30 | 135,811 | +1.96(+2.60%) |
Oct 03, 2022 | 74.66 | 75.63 | 74.28 | 75.34 | 125,267 | +1.42(+1.92%) |
Sep 30, 2022 | 74.86 | 75.39 | 73.85 | 73.92 | 309,373 | -0.98(-1.31%) |
Sep 29, 2022 | 74.95 | 75.14 | 74.33 | 74.90 | 715,364 | -0.60(-0.79%) |
Sep 28, 2022 | 74.44 | 75.78 | 74.21 | 75.50 | 955,072 | +2.01(+2.74%) |
Sep 27, 2022 | 74.13 | 74.63 | 73.20 | 73.49 | 424,148 | -0.14(-0.19%) |
Sep 26, 2022 | 73.94 | 74.25 | 73.35 | 73.62 | 701,595 | -0.91(-1.22%) |
Sep 23, 2022 | 74.54 | 74.68 | 73.69 | 74.54 | 420,112 | -0.66(-0.87%) |
Sep 22, 2022 | 74.93 | 75.65 | 74.44 | 75.19 | 630,469 | +0.24(+0.31%) |
Sep 21, 2022 | 76.36 | 76.71 | 74.92 | 74.96 | 78,631 | -1.30(-1.71%) |
Sep 20, 2022 | 76.58 | 76.68 | 75.77 | 76.26 | 109,069 | -1.02(-1.32%) |
Sep 19, 2022 | 77.03 | 77.28 | 76.22 | 77.28 | 98,380 | -0.34(-0.44%) |
Sep 16, 2022 | 77.32 | 77.68 | 77.10 | 77.63 | 64,085 | -0.30(-0.39%) |
Sep 15, 2022 | 77.85 | 78.45 | 77.84 | 77.93 | 45,159 | +0.21(+0.27%) |
Sep 14, 2022 | 77.95 | 78.31 | 77.27 | 77.72 | 54,287 | +0.00(+0.00%) |
Sep 13, 2022 | 79.11 | 79.22 | 77.57 | 77.72 | 79,796 | -2.71(-3.37%) |
Sep 12, 2022 | 80.25 | 80.79 | 80.15 | 80.43 | 80,991 | +0.59(+0.74%) |
Sep 09, 2022 | 79.53 | 80.03 | 79.33 | 79.84 | 89,519 | +0.91(+1.16%) |
Sep 08, 2022 | 77.49 | 79.05 | 77.40 | 78.93 | 60,128 | +1.07(+1.37%) |
Sep 07, 2022 | 76.61 | 77.89 | 76.43 | 77.86 | 128,936 | +1.13(+1.47%) |
Sep 06, 2022 | 76.92 | 77.61 | 76.52 | 76.73 | 195,029 | +0.09(+0.12%) |
Sep 02, 2022 | 78.06 | 78.22 | 76.31 | 76.64 | 1,494,628 | -1.04(-1.34%) |
Sep 01, 2022 | 76.58 | 77.73 | 76.43 | 77.68 | 80,828 | +0.77(+0.99%) |
Aug 31, 2022 | 77.59 | 77.93 | 76.92 | 76.92 | 145,367 | -0.38(-0.49%) |
Aug 30, 2022 | 78.13 | 78.13 | 77.20 | 77.30 | 67,568 | -0.63(-0.81%) |
Aug 29, 2022 | 78.13 | 78.36 | 77.63 | 77.93 | 145,680 | -0.65(-0.82%) |
Aug 26, 2022 | 80.69 | 80.69 | 78.48 | 78.58 | 44,712 | -2.03(-2.52%) |
Aug 25, 2022 | 80.03 | 80.65 | 79.67 | 80.61 | 44,114 | +0.82(+1.03%) |
Aug 24, 2022 | 79.49 | 80.06 | 79.35 | 79.78 | 197,301 | +0.24(+0.30%) |
Aug 23, 2022 | 80.29 | 80.29 | 79.35 | 79.55 | 49,298 | -0.96(-1.19%) |
Aug 22, 2022 | 81.12 | 81.34 | 80.33 | 80.51 | 82,640 | -0.97(-1.19%) |
Aug 19, 2022 | 81.15 | 81.80 | 81.15 | 81.48 | 40,849 | +0.11(+0.13%) |
Aug 18, 2022 | 81.82 | 81.82 | 80.97 | 81.37 | 104,455 | -0.31(-0.38%) |
Aug 17, 2022 | 81.81 | 82.09 | 81.59 | 81.69 | 74,341 | -0.59(-0.72%) |
Aug 16, 2022 | 82.24 | 82.55 | 81.96 | 82.28 | 107,251 | -0.34(-0.42%) |
Aug 15, 2022 | 82.17 | 82.70 | 82.01 | 82.62 | 113,465 | +0.28(+0.35%) |
Aug 12, 2022 | 81.37 | 82.36 | 81.31 | 82.33 | 76,188 | +1.12(+1.38%) |
Aug 11, 2022 | 81.62 | 82.26 | 81.14 | 81.22 | 119,748 | -0.75(-0.91%) |
Aug 10, 2022 | 81.98 | 81.99 | 81.53 | 81.96 | 60,230 | +0.82(+1.02%) |
Aug 09, 2022 | 81.40 | 81.79 | 81.05 | 81.14 | 65,034 | -0.16(-0.19%) |
Aug 08, 2022 | 81.31 | 81.83 | 80.96 | 81.29 | 700,383 | +0.11(+0.13%) |
Aug 05, 2022 | 80.75 | 81.22 | 80.54 | 81.19 | 135,607 | -0.15(-0.18%) |
Aug 04, 2022 | 81.64 | 81.85 | 81.22 | 81.33 | 137,495 | -0.12(-0.14%) |
Aug 03, 2022 | 81.48 | 81.70 | 81.15 | 81.45 | 86,301 | +0.36(+0.45%) |
Aug 02, 2022 | 81.41 | 82.26 | 81.08 | 81.09 | 360,135 | -0.46(-0.57%) |
Aug 01, 2022 | 81.81 | 82.08 | 81.38 | 81.55 | 161,377 | -0.60(-0.73%) |
Jul 29, 2022 | 82.20 | 82.25 | 81.61 | 82.15 | 136,568 | -0.36(-0.44%) |
Jul 28, 2022 | 82.10 | 82.93 | 80.82 | 82.51 | 72,234 | +0.30(+0.37%) |
Jul 27, 2022 | 81.63 | 82.49 | 81.15 | 82.21 | 56,604 | +0.63(+0.77%) |
Jul 26, 2022 | 81.24 | 81.97 | 81.24 | 81.58 | 46,688 | +0.33(+0.41%) |
Jul 25, 2022 | 80.98 | 81.29 | 80.83 | 81.25 | 70,847 | +0.44(+0.55%) |
Jul 22, 2022 | 81.32 | 81.59 | 80.42 | 80.80 | 177,600 | -0.32(-0.40%) |
Jul 21, 2022 | 79.97 | 81.13 | 79.97 | 81.13 | 152,621 | +1.08(+1.35%) |
Jul 20, 2022 | 80.83 | 80.83 | 79.76 | 80.05 | 78,648 | -0.91(-1.13%) |
Jul 19, 2022 | 80.33 | 81.06 | 80.14 | 80.96 | 189,816 | +1.55(+1.95%) |
Jul 18, 2022 | 81.20 | 81.20 | 79.24 | 79.41 | 131,711 | -1.54(-1.90%) |
Jul 15, 2022 | 79.95 | 81.03 | 79.88 | 80.95 | 149,622 | +1.89(+2.39%) |
Jul 14, 2022 | 78.36 | 79.12 | 77.97 | 79.06 | 1,308,253 | -0.26(-0.32%) |
Jul 13, 2022 | 79.09 | 79.80 | 79.04 | 79.31 | 114,908 | -0.57(-0.71%) |
Jul 12, 2022 | 80.65 | 81.01 | 79.80 | 79.88 | 51,789 | -0.82(-1.02%) |
Jul 11, 2022 | 80.67 | 81.22 | 80.44 | 80.71 | 102,468 | -0.31(-0.39%) |
Jul 08, 2022 | 80.57 | 81.56 | 80.44 | 81.02 | 184,413 | +0.09(+0.11%) |
Jul 07, 2022 | 80.73 | 80.94 | 80.39 | 80.93 | 50,997 | +0.35(+0.44%) |
Jul 06, 2022 | 80.05 | 80.89 | 80.05 | 80.58 | 56,811 | +0.57(+0.71%) |
Jul 05, 2022 | 79.51 | 80.10 | 78.55 | 80.01 | 79,696 | -0.40(-0.50%) |
Jul 01, 2022 | 79.41 | 80.54 | 78.89 | 80.41 | 153,509 | +0.81(+1.02%) |
Jun 30, 2022 | 79.13 | 80.03 | 78.88 | 79.60 | 438,111 | -0.21(-0.26%) |
Jun 29, 2022 | 79.48 | 80.21 | 78.98 | 79.80 | 68,806 | +0.59(+0.74%) |
Jun 28, 2022 | 80.82 | 80.93 | 79.13 | 79.21 | 46,509 | -1.37(-1.70%) |
Jun 27, 2022 | 80.42 | 80.94 | 80.08 | 80.59 | 293,694 | +0.27(+0.34%) |
Jun 24, 2022 | 79.61 | 80.36 | 79.20 | 80.31 | 122,745 | +1.62(+2.06%) |
Jun 23, 2022 | 77.40 | 78.77 | 77.40 | 78.69 | 293,172 | +1.54(+2.00%) |
Jun 22, 2022 | 75.81 | 77.91 | 75.81 | 77.15 | 86,215 | +0.91(+1.20%) |
Jun 21, 2022 | 75.56 | 76.56 | 75.36 | 76.24 | 342,672 | +1.70(+2.28%) |
Jun 17, 2022 | 74.66 | 75.46 | 74.51 | 74.54 | 103,029 | -0.09(-0.12%) |
Jun 16, 2022 | 74.28 | 74.72 | 73.90 | 74.63 | 207,491 | -1.02(-1.35%) |
Jun 15, 2022 | 75.36 | 76.25 | 74.41 | 75.65 | 75,177 | +0.79(+1.06%) |
Jun 14, 2022 | 75.53 | 75.53 | 74.27 | 74.86 | 190,013 | -0.79(-1.05%) |
Jun 13, 2022 | 76.61 | 76.89 | 75.44 | 75.65 | 127,658 | -2.44(-3.13%) |
Jun 10, 2022 | 78.34 | 78.67 | 77.79 | 78.10 | 96,823 | -1.33(-1.68%) |
Jun 09, 2022 | 80.96 | 81.17 | 79.41 | 79.43 | 145,590 | -1.69(-2.08%) |
Jun 08, 2022 | 81.34 | 81.82 | 80.98 | 81.12 | 53,422 | -0.51(-0.62%) |
Jun 07, 2022 | 80.47 | 81.74 | 80.47 | 81.62 | 195,683 | +0.85(+1.05%) |
Jun 06, 2022 | 81.50 | 81.50 | 80.58 | 80.78 | 84,706 | -0.12(-0.14%) |
Jun 03, 2022 | 81.32 | 81.51 | 80.77 | 80.89 | 76,320 | -0.96(-1.18%) |
Jun 02, 2022 | 81.27 | 81.86 | 80.08 | 81.86 | 57,842 | +0.72(+0.89%) |
Jun 01, 2022 | 82.55 | 82.59 | 80.56 | 81.14 | 96,764 | -1.19(-1.44%) |
May 31, 2022 | 82.75 | 82.79 | 81.80 | 82.33 | 158,563 | -0.94(-1.12%) |
May 27, 2022 | 82.26 | 83.33 | 82.10 | 83.26 | 94,184 | +1.13(+1.38%) |
May 26, 2022 | 81.89 | 82.38 | 81.75 | 82.13 | 113,732 | +0.40(+0.49%) |
May 25, 2022 | 81.62 | 82.24 | 81.15 | 81.73 | 196,902 | -0.19(-0.24%) |
May 24, 2022 | 81.41 | 82.02 | 81.12 | 81.93 | 270,523 | +0.27(+0.33%) |
May 23, 2022 | 81.57 | 81.87 | 81.30 | 81.65 | 76,426 | +0.75(+0.93%) |
May 20, 2022 | 80.29 | 81.02 | 79.53 | 80.90 | 163,442 | +1.07(+1.34%) |
May 19, 2022 | 78.92 | 80.20 | 78.76 | 79.83 | 582,186 | +0.47(+0.59%) |
May 18, 2022 | 80.69 | 80.80 | 79.09 | 79.36 | 97,043 | -1.91(-2.35%) |
May 17, 2022 | 81.05 | 81.28 | 80.54 | 81.27 | 93,226 | +1.07(+1.34%) |
May 16, 2022 | 79.44 | 80.59 | 79.44 | 80.20 | 109,081 | +0.49(+0.61%) |
May 13, 2022 | 78.93 | 79.84 | 78.93 | 79.71 | 131,785 | +1.18(+1.50%) |
May 12, 2022 | 77.76 | 78.64 | 77.54 | 78.53 | 236,989 | +0.62(+0.80%) |
May 11, 2022 | 78.54 | 79.83 | 77.87 | 77.91 | 263,613 | -1.10(-1.39%) |
May 10, 2022 | 79.27 | 79.61 | 78.34 | 79.01 | 103,014 | +0.59(+0.76%) |
May 09, 2022 | 79.69 | 79.69 | 78.15 | 78.42 | 139,384 | -2.18(-2.71%) |
May 06, 2022 | 80.34 | 80.81 | 79.86 | 80.60 | 86,660 | -0.37(-0.46%) |
May 05, 2022 | 82.07 | 82.23 | 80.42 | 80.97 | 144,570 | -1.70(-2.05%) |
May 04, 2022 | 81.35 | 82.93 | 80.45 | 82.67 | 122,499 | +1.34(+1.64%) |
May 03, 2022 | 81.12 | 81.91 | 81.01 | 81.33 | 188,762 | +0.43(+0.53%) |
May 02, 2022 | 81.29 | 81.73 | 79.89 | 80.90 | 210,338 | -0.55(-0.67%) |
Apr 29, 2022 | 82.65 | 83.19 | 81.32 | 81.45 | 927,109 | -1.63(-1.96%) |
Apr 28, 2022 | 82.58 | 83.37 | 81.95 | 83.08 | 77,054 | +0.79(+0.96%) |
Apr 27, 2022 | 82.35 | 82.88 | 81.84 | 82.29 | 79,707 | +0.15(+0.18%) |
Apr 26, 2022 | 83.38 | 83.59 | 82.11 | 82.14 | 217,302 | -1.80(-2.15%) |
Apr 25, 2022 | 82.97 | 83.99 | 82.35 | 83.94 | 341,999 | +0.55(+0.65%) |
Apr 22, 2022 | 85.64 | 85.64 | 83.38 | 83.40 | 121,659 | -2.57(-2.99%) |
Apr 21, 2022 | 87.31 | 87.31 | 85.92 | 85.97 | 53,820 | -1.14(-1.31%) |
Apr 20, 2022 | 86.45 | 87.41 | 86.30 | 87.11 | 212,049 | +0.97(+1.13%) |
Apr 19, 2022 | 85.53 | 86.41 | 85.46 | 86.14 | 310,783 | +0.49(+0.57%) |
Apr 18, 2022 | 86.31 | 86.70 | 85.33 | 85.65 | 94,351 | -1.06(-1.22%) |
Apr 14, 2022 | 87.12 | 87.53 | 86.57 | 86.71 | 100,873 | -0.44(-0.50%) |
Apr 13, 2022 | 86.67 | 87.21 | 86.35 | 87.15 | 75,841 | +0.51(+0.58%) |
Apr 12, 2022 | 87.57 | 87.69 | 86.30 | 86.64 | 144,018 | -1.09(-1.24%) |
Apr 11, 2022 | 89.00 | 89.25 | 87.53 | 87.73 | 367,300 | -1.33(-1.49%) |
Apr 08, 2022 | 88.70 | 89.44 | 88.56 | 89.06 | 441,652 | +0.34(+0.38%) |
Apr 07, 2022 | 87.14 | 88.90 | 87.11 | 88.72 | 499,521 | +1.59(+1.82%) |
Apr 06, 2022 | 85.63 | 87.27 | 85.63 | 87.13 | 139,092 | +1.19(+1.38%) |
Apr 05, 2022 | 85.71 | 86.82 | 85.71 | 85.94 | 154,806 | +0.06(+0.07%) |
Apr 04, 2022 | 86.15 | 86.18 | 85.56 | 85.88 | 125,142 | -0.20(-0.24%) |
Apr 01, 2022 | 85.52 | 86.14 | 85.20 | 86.09 | 121,483 | +0.70(+0.82%) |
Mar 31, 2022 | 86.18 | 86.37 | 85.36 | 85.39 | 165,848 | -0.79(-0.92%) |
Mar 30, 2022 | 85.95 | 86.53 | 85.91 | 86.17 | 224,886 | +0.14(+0.16%) |
Mar 29, 2022 | 86.05 | 86.45 | 85.50 | 86.04 | 73,567 | +0.84(+0.98%) |
Mar 28, 2022 | 84.68 | 85.26 | 84.54 | 85.20 | 56,021 | +0.42(+0.49%) |
Mar 25, 2022 | 84.66 | 84.92 | 84.20 | 84.78 | 431,630 | +0.25(+0.30%) |
Mar 24, 2022 | 83.78 | 84.53 | 83.66 | 84.53 | 45,351 | +0.93(+1.11%) |
Mar 23, 2022 | 84.40 | 84.40 | 83.49 | 83.60 | 37,179 | -1.12(-1.32%) |
Mar 22, 2022 | 84.70 | 84.88 | 84.37 | 84.72 | 58,472 | +0.04(+0.05%) |
Mar 21, 2022 | 84.77 | 85.38 | 84.32 | 84.68 | 55,330 | -0.21(-0.25%) |
Mar 18, 2022 | 84.09 | 84.94 | 84.02 | 84.90 | 308,644 | +0.63(+0.75%) |
Mar 17, 2022 | 82.81 | 84.40 | 82.81 | 84.26 | 128,310 | +1.31(+1.57%) |
Mar 16, 2022 | 82.33 | 82.96 | 81.53 | 82.96 | 86,839 | +1.33(+1.64%) |
Mar 15, 2022 | 80.63 | 81.76 | 80.63 | 81.62 | 104,268 | +1.39(+1.74%) |
Mar 14, 2022 | 80.18 | 81.41 | 80.10 | 80.23 | 74,605 | +0.57(+0.72%) |
Mar 11, 2022 | 80.65 | 81.02 | 79.62 | 79.66 | 127,456 | -0.77(-0.96%) |
Mar 10, 2022 | 79.84 | 80.50 | 79.65 | 80.42 | 100,501 | -0.26(-0.33%) |
Mar 09, 2022 | 80.11 | 81.05 | 79.76 | 80.69 | 68,626 | +1.80(+2.29%) |
Mar 08, 2022 | 79.84 | 80.49 | 78.64 | 78.89 | 136,138 | -1.10(-1.38%) |
Mar 07, 2022 | 81.09 | 81.09 | 79.61 | 79.99 | 217,917 | -1.45(-1.78%) |
Mar 04, 2022 | 80.64 | 81.54 | 80.29 | 81.44 | 131,791 | -0.19(-0.23%) |
Mar 03, 2022 | 81.92 | 82.22 | 81.03 | 81.62 | 224,096 | -0.06(-0.07%) |
Mar 02, 2022 | 81.04 | 82.09 | 80.86 | 81.68 | 67,331 | +0.84(+1.04%) |
Mar 01, 2022 | 81.12 | 81.54 | 80.23 | 80.84 | 113,442 | -0.45(-0.55%) |
Feb 28, 2022 | 80.85 | 81.35 | 80.43 | 81.29 | 285,811 | -0.56(-0.68%) |
Feb 25, 2022 | 79.95 | 81.95 | 80.76 | 81.85 | 210,254 | +2.46(+3.09%) |
Feb 24, 2022 | 77.73 | 79.59 | 77.56 | 79.39 | 89,306 | -0.02(-0.02%) |
Feb 23, 2022 | 80.22 | 80.31 | 79.24 | 79.41 | 65,559 | -0.25(-0.32%) |
Feb 22, 2022 | 79.59 | 80.22 | 79.16 | 79.66 | 101,802 | -0.19(-0.23%) |
Feb 18, 2022 | 79.85 | 0 | -0.56(-0.69%) | |||
Feb 17, 2022 | 81.27 | 81.39 | 80.41 | 80.41 | 49,339 | -1.26(-1.54%) |
Feb 16, 2022 | 81.20 | 81.86 | 80.88 | 81.66 | 89,809 | +0.41(+0.50%) |
Feb 15, 2022 | 80.75 | 81.36 | 80.75 | 81.25 | 88,871 | +1.28(+1.60%) |
Feb 14, 2022 | 80.62 | 80.78 | 79.44 | 79.98 | 204,657 | -0.96(-1.19%) |
Feb 11, 2022 | 81.95 | 82.39 | 80.79 | 80.94 | 182,119 | -1.22(-1.48%) |
Feb 10, 2022 | 82.49 | 83.19 | 81.86 | 82.16 | 119,787 | -1.13(-1.36%) |
Feb 09, 2022 | 82.99 | 83.44 | 82.99 | 83.29 | 70,538 | +0.82(+0.99%) |
Feb 08, 2022 | 81.71 | 82.65 | 81.50 | 82.47 | 98,846 | +0.42(+0.51%) |
Feb 07, 2022 | 82.12 | 82.53 | 81.90 | 82.05 | 891,294 | +0.01(+0.01%) |
Feb 04, 2022 | 81.96 | 82.55 | 81.56 | 82.04 | 130,384 | -0.42(-0.51%) |
Feb 03, 2022 | 82.72 | 82.34 | 82.46 | 86,082 | -0.62(-0.75%) | |
Feb 02, 2022 | 82.36 | 83.23 | 82.04 | 83.09 | 135,873 | +0.86(+1.04%) |
Feb 01, 2022 | 82.18 | 82.23 | 81.57 | 82.23 | 166,497 | +0.28(+0.34%) |
Jan 31, 2022 | 81.07 | 81.96 | 81.95 | 110,269 | +0.68(+0.84%) | |
Jan 28, 2022 | 79.80 | 81.31 | 79.34 | 81.26 | 71,942 | +1.34(+1.68%) |
Jan 27, 2022 | 79.98 | 80.92 | 79.72 | 79.92 | 165,599 | +0.19(+0.24%) |
Jan 26, 2022 | 80.42 | 80.85 | 79.23 | 79.72 | 84,438 | -0.28(-0.35%) |
Jan 25, 2022 | 79.90 | 80.54 | 79.00 | 80.01 | 298,218 | -0.40(-0.50%) |
Jan 24, 2022 | 80.06 | 80.62 | 78.18 | 80.41 | 139,801 | -0.80(-0.98%) |
Jan 21, 2022 | 81.93 | 82.51 | 81.05 | 81.20 | 408,709 | -0.72(-0.88%) |
Jan 20, 2022 | 82.68 | 83.29 | 81.86 | 81.93 | 750,962 | -0.57(-0.69%) |
Jan 19, 2022 | 82.90 | 83.32 | 82.34 | 82.49 | 651,538 | -0.23(-0.28%) |
Jan 18, 2022 | 83.13 | 83.13 | 82.50 | 82.72 | 145,416 | -1.00(-1.20%) |
Jan 14, 2022 | 83.73 | 0 | -0.06(-0.07%) | |||
Jan 13, 2022 | 85.11 | 85.11 | 83.62 | 83.79 | 267,822 | -1.36(-1.60%) |
Jan 12, 2022 | 85.15 | 85.22 | 84.80 | 85.15 | 272,054 | -0.25(-0.30%) |
Jan 11, 2022 | 84.79 | 85.44 | 84.43 | 85.40 | 58,369 | +0.72(+0.85%) |
Jan 10, 2022 | 83.62 | 84.71 | 83.39 | 84.68 | 85,898 | +0.48(+0.57%) |
Jan 07, 2022 | 84.24 | 84.40 | 83.90 | 84.21 | 55,098 | -0.12(-0.14%) |
Jan 06, 2022 | 84.84 | 85.12 | 84.15 | 84.32 | 101,854 | -0.99(-1.17%) |
Jan 05, 2022 | 86.05 | 86.55 | 85.28 | 85.32 | 160,971 | -0.74(-0.86%) |
Jan 04, 2022 | 86.92 | 86.92 | 85.69 | 86.06 | 150,526 | -1.06(-1.22%) |