Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 83.24 | 84.87 | 82.48 | 83.12 | 345,206 | -1.27(-1.50%) |
Feb 27, 2023 | 83.86 | 85.12 | 83.00 | 84.39 | 243,910 | +1.55(+1.87%) |
Feb 24, 2023 | 83.60 | 84.09 | 81.52 | 82.84 | 204,561 | -2.17(-2.55%) |
Feb 23, 2023 | 86.56 | 86.56 | 83.37 | 85.01 | 209,557 | -0.71(-0.83%) |
Feb 22, 2023 | 85.85 | 86.64 | 84.93 | 85.72 | 181,886 | -0.10(-0.12%) |
Feb 21, 2023 | 87.50 | 88.00 | 84.82 | 85.82 | 365,091 | -2.28(-2.59%) |
Feb 17, 2023 | 88.89 | 89.35 | 87.50 | 88.10 | 205,223 | -1.01(-1.13%) |
Feb 16, 2023 | 87.82 | 89.40 | 87.82 | 89.11 | 259,490 | -0.07(-0.08%) |
Feb 15, 2023 | 87.19 | 89.58 | 87.00 | 89.18 | 240,875 | +1.20(+1.36%) |
Feb 14, 2023 | 86.38 | 88.06 | 85.72 | 87.98 | 229,452 | +1.17(+1.35%) |
Feb 13, 2023 | 85.52 | 86.87 | 84.69 | 86.81 | 109,688 | +1.54(+1.81%) |
Feb 10, 2023 | 83.14 | 85.39 | 83.14 | 85.27 | 108,015 | +1.60(+1.91%) |
Feb 09, 2023 | 87.03 | 87.63 | 83.67 | 83.67 | 216,733 | -2.48(-2.88%) |
Feb 08, 2023 | 86.70 | 87.22 | 85.51 | 86.15 | 159,628 | -0.96(-1.10%) |
Feb 07, 2023 | 85.75 | 87.16 | 84.62 | 87.11 | 119,128 | +1.30(+1.51%) |
Feb 06, 2023 | 86.67 | 87.26 | 85.31 | 85.81 | 186,814 | -2.19(-2.49%) |
Feb 03, 2023 | 86.81 | 88.48 | 86.39 | 88.00 | 255,624 | -0.14(-0.16%) |
Feb 02, 2023 | 85.21 | 88.97 | 84.92 | 88.14 | 196,867 | +3.81(+4.52%) |
Feb 01, 2023 | 85.23 | 85.26 | 82.72 | 84.33 | 240,256 | -1.16(-1.36%) |
Jan 31, 2023 | 85.67 | 86.34 | 84.47 | 85.49 | 229,137 | +0.12(+0.14%) |
Jan 30, 2023 | 85.22 | 85.77 | 84.76 | 85.37 | 176,160 | -0.73(-0.85%) |
Jan 27, 2023 | 84.00 | 86.28 | 83.86 | 86.10 | 165,873 | +1.94(+2.31%) |
Jan 26, 2023 | 84.33 | 84.99 | 83.54 | 84.16 | 116,820 | +0.60(+0.72%) |
Jan 25, 2023 | 83.39 | 83.86 | 82.16 | 83.56 | 351,949 | +0.70(+0.84%) |
Jan 24, 2023 | 82.10 | 82.95 | 81.12 | 82.86 | 240,061 | +1.32(+1.62%) |
Jan 23, 2023 | 80.50 | 82.02 | 79.42 | 81.54 | 107,518 | +0.73(+0.90%) |
Jan 20, 2023 | 81.66 | 81.66 | 80.02 | 80.81 | 118,552 | -0.21(-0.26%) |
Jan 19, 2023 | 80.41 | 81.24 | 80.01 | 81.02 | 142,730 | -0.28(-0.34%) |
Jan 18, 2023 | 82.73 | 84.21 | 80.85 | 81.30 | 109,585 | -1.32(-1.60%) |
Jan 17, 2023 | 81.87 | 83.86 | 81.87 | 82.62 | 301,100 | +0.55(+0.67%) |
Jan 13, 2023 | 81.12 | 82.18 | 80.77 | 82.07 | 192,611 | -0.26(-0.32%) |
Jan 12, 2023 | 81.12 | 82.50 | 81.05 | 82.33 | 174,165 | +1.41(+1.74%) |
Jan 11, 2023 | 78.70 | 81.28 | 78.38 | 80.92 | 178,928 | +2.56(+3.27%) |
Jan 10, 2023 | 77.53 | 78.61 | 77.53 | 78.36 | 166,102 | +0.36(+0.46%) |
Jan 09, 2023 | 78.42 | 79.49 | 77.83 | 78.00 | 210,933 | -0.21(-0.27%) |
Jan 06, 2023 | 76.80 | 78.47 | 76.26 | 78.21 | 207,941 | +1.90(+2.49%) |
Jan 05, 2023 | 76.59 | 76.59 | 75.08 | 76.31 | 215,954 | -1.22(-1.57%) |
Jan 04, 2023 | 76.47 | 78.66 | 76.47 | 77.53 | 282,725 | +1.37(+1.80%) |
Jan 03, 2023 | 77.39 | 79.13 | 75.52 | 76.16 | 460,685 | -0.26(-0.34%) |
Dec 30, 2022 | 75.04 | 77.25 | 75.04 | 76.42 | 273,044 | +0.00(+0.00%) |
Dec 29, 2022 | 74.93 | 76.79 | 74.67 | 76.42 | 130,036 | +2.01(+2.70%) |
Dec 28, 2022 | 77.57 | 77.94 | 74.31 | 74.41 | 172,387 | -2.99(-3.86%) |
Dec 27, 2022 | 76.81 | 77.46 | 75.87 | 77.40 | 162,442 | +0.16(+0.21%) |
Dec 23, 2022 | 75.54 | 77.30 | 75.21 | 77.24 | 161,660 | +2.24(+2.99%) |
Dec 22, 2022 | 74.44 | 75.15 | 73.74 | 75.00 | 208,974 | -0.30(-0.40%) |
Dec 21, 2022 | 75.47 | 75.64 | 74.81 | 75.30 | 376,204 | +0.39(+0.52%) |
Dec 20, 2022 | 74.54 | 75.91 | 74.25 | 74.91 | 240,125 | -0.14(-0.19%) |
Dec 19, 2022 | 77.62 | 77.62 | 75.04 | 75.05 | 280,528 | -2.78(-3.57%) |
Dec 16, 2022 | 76.04 | 77.91 | 75.70 | 77.83 | 516,596 | +0.48(+0.62%) |
Dec 15, 2022 | 77.52 | 77.77 | 75.90 | 77.35 | 294,544 | -1.58(-2.00%) |
Dec 14, 2022 | 77.93 | 79.65 | 77.93 | 78.93 | 171,675 | +0.77(+0.99%) |
Dec 13, 2022 | 78.83 | 79.29 | 77.08 | 78.16 | 224,998 | +2.01(+2.64%) |
Dec 12, 2022 | 77.14 | 77.63 | 75.71 | 76.15 | 305,414 | -1.08(-1.40%) |
Dec 09, 2022 | 76.96 | 77.83 | 76.71 | 77.23 | 444,227 | -0.34(-0.44%) |
Dec 08, 2022 | 74.46 | 78.83 | 74.31 | 77.57 | 465,382 | +4.03(+5.48%) |
Dec 07, 2022 | 72.75 | 73.93 | 72.60 | 73.54 | 322,545 | +0.37(+0.51%) |
Dec 06, 2022 | 72.86 | 73.41 | 72.35 | 73.17 | 575,193 | +0.37(+0.51%) |
Dec 05, 2022 | 74.92 | 74.92 | 72.47 | 72.80 | 224,171 | -2.73(-3.61%) |
Dec 02, 2022 | 74.01 | 75.73 | 74.01 | 75.53 | 286,875 | +0.38(+0.51%) |
Dec 01, 2022 | 75.66 | 76.16 | 74.16 | 75.15 | 330,773 | +0.61(+0.82%) |
Nov 30, 2022 | 71.18 | 74.58 | 70.33 | 74.54 | 602,983 | +3.28(+4.60%) |
Nov 29, 2022 | 69.63 | 71.47 | 69.63 | 71.26 | 433,618 | +1.48(+2.12%) |
Nov 28, 2022 | 69.83 | 69.94 | 69.50 | 69.78 | 507,574 | -0.03(-0.04%) |
Nov 25, 2022 | 69.72 | 69.98 | 69.70 | 69.81 | 124,186 | -0.04(-0.06%) |
Nov 23, 2022 | 69.64 | 69.89 | 69.50 | 69.85 | 227,941 | +0.30(+0.43%) |
Nov 22, 2022 | 68.70 | 69.61 | 68.70 | 69.55 | 209,299 | +0.88(+1.28%) |
Nov 21, 2022 | 68.30 | 69.06 | 68.08 | 68.67 | 389,666 | +0.25(+0.37%) |
Nov 18, 2022 | 69.20 | 69.20 | 67.99 | 68.42 | 307,736 | -0.18(-0.26%) |
Nov 17, 2022 | 68.00 | 68.67 | 68.00 | 68.60 | 287,605 | -0.15(-0.22%) |
Nov 16, 2022 | 68.80 | 69.20 | 68.11 | 68.75 | 266,021 | -0.50(-0.72%) |
Nov 15, 2022 | 69.46 | 69.75 | 68.19 | 69.25 | 376,739 | +0.80(+1.17%) |
Nov 14, 2022 | 67.28 | 69.97 | 66.90 | 68.45 | 465,642 | +0.75(+1.11%) |
Nov 11, 2022 | 68.05 | 68.50 | 67.26 | 67.70 | 391,422 | +1.35(+2.03%) |
Nov 10, 2022 | 63.28 | 66.77 | 63.28 | 66.35 | 547,265 | +6.10(+10.12%) |
Nov 09, 2022 | 62.40 | 62.66 | 59.80 | 60.25 | 458,782 | -2.67(-4.24%) |
Nov 08, 2022 | 62.05 | 63.32 | 61.71 | 62.92 | 538,299 | +0.96(+1.55%) |
Nov 07, 2022 | 61.95 | 62.22 | 60.97 | 61.96 | 468,412 | +0.77(+1.26%) |
Nov 04, 2022 | 60.66 | 61.20 | 59.50 | 61.19 | 533,390 | +1.21(+2.02%) |
Nov 03, 2022 | 59.59 | 61.93 | 58.80 | 59.98 | 401,302 | -0.02(-0.03%) |
Nov 02, 2022 | 61.18 | 59.69 | 60.00 | 375,576 | -2.00(-3.23%) | |
Nov 01, 2022 | 62.20 | 62.79 | 61.52 | 62.00 | 200,068 | +0.65(+1.06%) |
Oct 31, 2022 | 60.14 | 62.20 | 59.80 | 61.35 | 316,491 | +1.00(+1.66%) |
Oct 28, 2022 | 59.63 | 60.83 | 59.37 | 60.35 | 318,898 | +0.59(+0.99%) |
Oct 27, 2022 | 60.00 | 60.79 | 59.57 | 59.76 | 206,657 | +0.08(+0.13%) |
Oct 26, 2022 | 60.25 | 61.02 | 59.50 | 59.68 | 283,891 | -0.40(-0.67%) |
Oct 25, 2022 | 58.70 | 60.84 | 58.55 | 60.08 | 267,795 | +1.48(+2.53%) |
Oct 24, 2022 | 58.56 | 58.95 | 57.98 | 58.60 | 230,803 | +0.16(+0.27%) |
Oct 21, 2022 | 57.94 | 58.44 | 57.10 | 58.44 | 332,738 | +0.72(+1.25%) |
Oct 20, 2022 | 57.54 | 58.00 | 56.92 | 57.72 | 227,722 | +0.31(+0.54%) |
Oct 19, 2022 | 58.00 | 58.42 | 57.23 | 57.41 | 340,381 | -1.26(-2.15%) |
Oct 18, 2022 | 58.54 | 59.33 | 58.10 | 58.67 | 414,677 | +0.80(+1.38%) |
Oct 17, 2022 | 58.25 | 58.50 | 57.59 | 57.87 | 294,936 | +0.70(+1.22%) |
Oct 14, 2022 | 58.58 | 58.80 | 56.56 | 57.17 | 466,329 | +2.30(+4.19%) |
Oct 13, 2022 | 52.18 | 55.06 | 50.90 | 54.87 | 244,242 | +1.32(+2.46%) |
Oct 12, 2022 | 54.16 | 54.16 | 52.79 | 53.55 | 251,265 | -0.66(-1.22%) |
Oct 11, 2022 | 54.22 | 54.69 | 52.61 | 54.21 | 332,629 | -0.77(-1.40%) |
Oct 10, 2022 | 55.30 | 55.50 | 54.27 | 54.98 | 205,478 | -0.01(-0.02%) |
Oct 07, 2022 | 56.45 | 56.73 | 54.63 | 54.99 | 183,051 | -2.63(-4.56%) |
Oct 06, 2022 | 58.00 | 58.70 | 57.11 | 57.62 | 173,511 | -0.93(-1.59%) |
Oct 05, 2022 | 59.31 | 59.99 | 57.59 | 58.55 | 156,954 | -2.20(-3.62%) |
Oct 04, 2022 | 57.81 | 60.77 | 57.81 | 60.75 | 240,318 | +4.10(+7.24%) |
Oct 03, 2022 | 56.68 | 57.29 | 54.73 | 56.65 | 171,351 | +1.26(+2.27%) |
Sep 30, 2022 | 54.91 | 55.94 | 54.91 | 55.39 | 321,346 | +0.53(+0.97%) |
Sep 29, 2022 | 55.05 | 55.13 | 53.19 | 54.86 | 207,404 | -1.30(-2.31%) |
Sep 28, 2022 | 54.69 | 56.80 | 54.40 | 56.16 | 238,563 | +2.04(+3.77%) |
Sep 27, 2022 | 56.50 | 56.85 | 54.01 | 54.12 | 395,006 | -1.50(-2.70%) |
Sep 26, 2022 | 57.85 | 58.12 | 55.13 | 55.62 | 335,962 | -2.79(-4.78%) |
Sep 23, 2022 | 60.00 | 60.47 | 57.54 | 58.41 | 299,233 | -2.42(-3.98%) |
Sep 22, 2022 | 63.22 | 63.22 | 60.48 | 60.83 | 262,619 | -2.66(-4.19%) |
Sep 21, 2022 | 65.75 | 66.33 | 63.45 | 63.49 | 208,459 | -1.51(-2.32%) |
Sep 20, 2022 | 66.16 | 66.44 | 64.81 | 65.00 | 224,687 | -1.94(-2.90%) |
Sep 19, 2022 | 65.34 | 67.21 | 65.34 | 66.94 | 509,980 | +1.20(+1.83%) |
Sep 16, 2022 | 64.86 | 65.94 | 64.50 | 65.74 | 741,146 | +0.10(+0.15%) |
Sep 15, 2022 | 66.16 | 68.25 | 65.31 | 65.64 | 292,828 | -0.69(-1.04%) |
Sep 14, 2022 | 66.07 | 66.75 | 65.14 | 66.33 | 398,431 | -0.30(-0.45%) |
Sep 13, 2022 | 67.67 | 68.32 | 66.22 | 66.63 | 256,009 | -3.08(-4.42%) |
Sep 12, 2022 | 68.95 | 69.77 | 68.15 | 69.71 | 278,611 | +1.40(+2.05%) |
Sep 09, 2022 | 67.99 | 68.86 | 67.53 | 68.31 | 241,069 | +0.99(+1.47%) |
Sep 08, 2022 | 64.99 | 67.46 | 64.83 | 67.32 | 322,324 | +1.92(+2.94%) |
Sep 07, 2022 | 63.33 | 65.45 | 63.20 | 65.40 | 181,784 | +2.07(+3.27%) |
Sep 06, 2022 | 64.79 | 64.79 | 61.63 | 63.33 | 273,200 | -1.14(-1.77%) |
Sep 02, 2022 | 65.07 | 66.08 | 64.17 | 64.47 | 215,672 | -0.35(-0.54%) |
Sep 01, 2022 | 63.36 | 64.92 | 62.45 | 64.82 | 303,947 | +1.19(+1.87%) |
Aug 31, 2022 | 65.50 | 65.71 | 63.51 | 63.63 | 526,459 | -1.36(-2.09%) |
Aug 30, 2022 | 65.11 | 65.13 | 63.98 | 64.99 | 217,389 | +0.32(+0.49%) |
Aug 29, 2022 | 65.62 | 65.62 | 64.64 | 64.67 | 225,539 | -1.45(-2.19%) |
Aug 26, 2022 | 69.97 | 69.97 | 66.06 | 66.12 | 250,694 | -3.64(-5.22%) |
Aug 25, 2022 | 68.05 | 69.76 | 67.89 | 69.76 | 162,949 | +1.97(+2.91%) |
Aug 24, 2022 | 66.54 | 67.89 | 66.54 | 67.79 | 156,608 | +1.14(+1.71%) |
Aug 23, 2022 | 67.02 | 67.80 | 66.20 | 66.65 | 167,885 | +0.09(+0.14%) |
Aug 22, 2022 | 67.57 | 67.96 | 66.14 | 66.56 | 174,736 | -2.47(-3.58%) |
Aug 19, 2022 | 71.14 | 71.14 | 68.45 | 69.03 | 184,614 | -2.63(-3.67%) |
Aug 18, 2022 | 71.53 | 71.66 | 70.89 | 71.66 | 194,308 | +0.38(+0.53%) |
Aug 17, 2022 | 71.80 | 71.81 | 70.52 | 71.28 | 142,041 | -1.52(-2.09%) |
Aug 16, 2022 | 73.21 | 73.57 | 72.25 | 72.80 | 175,314 | -0.32(-0.44%) |
Aug 15, 2022 | 72.41 | 73.20 | 71.73 | 73.12 | 205,022 | -0.27(-0.37%) |
Aug 12, 2022 | 72.64 | 73.39 | 71.83 | 73.39 | 228,495 | +1.16(+1.61%) |
Aug 11, 2022 | 73.08 | 73.47 | 72.08 | 72.23 | 263,724 | -0.39(-0.54%) |
Aug 10, 2022 | 72.19 | 73.19 | 71.81 | 72.62 | 234,670 | +1.84(+2.60%) |
Aug 09, 2022 | 72.12 | 72.52 | 70.19 | 70.78 | 240,588 | -1.62(-2.24%) |
Aug 08, 2022 | 72.60 | 73.09 | 70.74 | 72.40 | 278,480 | +1.02(+1.43%) |
Aug 05, 2022 | 70.35 | 71.72 | 70.31 | 71.38 | 295,251 | +0.06(+0.08%) |
Aug 04, 2022 | 72.00 | 73.33 | 69.95 | 71.32 | 257,049 | +1.52(+2.18%) |
Aug 03, 2022 | 68.83 | 70.14 | 68.68 | 69.80 | 166,964 | +1.15(+1.68%) |
Aug 02, 2022 | 69.57 | 69.99 | 68.50 | 68.65 | 158,941 | -1.43(-2.04%) |
Aug 01, 2022 | 70.27 | 70.79 | 68.99 | 70.08 | 167,113 | -0.81(-1.14%) |
Jul 29, 2022 | 71.09 | 71.60 | 70.74 | 70.89 | 173,992 | -0.57(-0.80%) |
Jul 28, 2022 | 71.29 | 72.60 | 70.86 | 71.46 | 237,285 | +0.14(+0.20%) |
Jul 27, 2022 | 70.48 | 71.46 | 69.92 | 71.32 | 159,926 | +1.51(+2.16%) |
Jul 26, 2022 | 70.35 | 70.44 | 69.49 | 69.81 | 253,895 | -0.01(-0.01%) |
Jul 25, 2022 | 68.74 | 70.63 | 68.57 | 69.82 | 196,960 | +0.89(+1.29%) |
Jul 22, 2022 | 69.69 | 70.09 | 68.74 | 68.93 | 161,278 | -0.42(-0.61%) |
Jul 21, 2022 | 68.78 | 69.35 | 67.58 | 69.35 | 174,661 | +0.25(+0.36%) |
Jul 20, 2022 | 69.67 | 70.29 | 68.71 | 69.10 | 206,182 | -0.35(-0.50%) |
Jul 19, 2022 | 68.15 | 69.48 | 67.46 | 69.45 | 251,508 | +2.61(+3.90%) |
Jul 18, 2022 | 67.42 | 68.09 | 66.50 | 66.84 | 320,694 | +0.11(+0.16%) |
Jul 15, 2022 | 65.81 | 67.59 | 65.01 | 66.73 | 185,640 | +1.52(+2.33%) |
Jul 14, 2022 | 64.56 | 65.32 | 64.23 | 65.21 | 133,197 | -1.01(-1.53%) |
Jul 13, 2022 | 66.03 | 66.51 | 65.49 | 66.22 | 161,833 | -1.11(-1.65%) |
Jul 12, 2022 | 66.94 | 68.55 | 66.74 | 67.33 | 278,444 | -0.16(-0.24%) |
Jul 11, 2022 | 68.02 | 68.14 | 66.88 | 67.49 | 236,398 | -1.31(-1.90%) |
Jul 08, 2022 | 69.66 | 69.95 | 68.57 | 68.80 | 329,815 | -0.80(-1.15%) |
Jul 07, 2022 | 68.05 | 70.59 | 68.05 | 69.60 | 192,711 | +1.97(+2.91%) |
Jul 06, 2022 | 69.24 | 69.99 | 67.53 | 67.63 | 381,136 | -1.66(-2.40%) |
Jul 05, 2022 | 68.86 | 69.43 | 67.92 | 69.29 | 318,835 | -0.96(-1.37%) |
Jul 01, 2022 | 67.69 | 70.30 | 67.69 | 70.25 | 325,788 | +2.20(+3.23%) |
Jun 30, 2022 | 66.99 | 68.59 | 65.86 | 68.05 | 397,987 | +0.12(+0.18%) |
Jun 29, 2022 | 67.29 | 68.17 | 66.81 | 67.93 | 468,944 | +0.17(+0.25%) |
Jun 28, 2022 | 69.27 | 69.87 | 67.69 | 67.76 | 406,140 | -0.17(-0.25%) |
Jun 27, 2022 | 67.80 | 68.87 | 66.35 | 67.93 | 466,101 | +0.58(+0.86%) |
Jun 24, 2022 | 64.76 | 67.46 | 64.76 | 67.35 | 582,855 | +3.47(+5.43%) |
Jun 23, 2022 | 60.83 | 63.97 | 60.83 | 63.88 | 505,748 | +3.35(+5.53%) |
Jun 22, 2022 | 60.14 | 61.50 | 60.14 | 60.53 | 375,569 | -0.80(-1.30%) |
Jun 21, 2022 | 62.49 | 62.97 | 61.17 | 61.33 | 496,023 | -0.54(-0.87%) |
Jun 17, 2022 | 61.84 | 62.69 | 60.04 | 61.87 | 801,212 | +0.74(+1.21%) |
Jun 16, 2022 | 63.85 | 64.42 | 60.66 | 61.13 | 724,248 | -4.97(-7.52%) |
Jun 15, 2022 | 65.94 | 66.69 | 64.51 | 66.10 | 385,511 | +0.65(+0.99%) |
Jun 14, 2022 | 67.62 | 67.66 | 64.51 | 65.45 | 561,989 | -1.89(-2.81%) |
Jun 13, 2022 | 71.56 | 71.74 | 66.98 | 67.34 | 584,381 | -6.45(-8.74%) |
Jun 10, 2022 | 77.47 | 78.09 | 73.46 | 73.79 | 474,694 | -5.54(-6.98%) |
Jun 09, 2022 | 81.13 | 81.51 | 79.14 | 79.33 | 317,679 | -2.68(-3.27%) |
Jun 08, 2022 | 83.35 | 84.30 | 81.91 | 82.01 | 203,317 | -2.21(-2.62%) |
Jun 07, 2022 | 80.84 | 84.28 | 80.84 | 84.22 | 196,782 | +2.35(+2.87%) |
Jun 06, 2022 | 81.68 | 82.99 | 81.17 | 81.87 | 211,153 | +0.55(+0.68%) |
Jun 03, 2022 | 82.45 | 82.46 | 81.06 | 81.32 | 139,009 | -1.78(-2.14%) |
Jun 02, 2022 | 81.77 | 83.21 | 80.34 | 83.10 | 241,353 | +1.42(+1.74%) |
Jun 01, 2022 | 84.00 | 84.24 | 80.64 | 81.68 | 572,286 | -2.45(-2.91%) |
May 31, 2022 | 84.90 | 84.93 | 82.87 | 84.13 | 324,032 | -0.71(-0.84%) |
May 27, 2022 | 84.74 | 85.29 | 83.65 | 84.84 | 419,188 | +0.62(+0.74%) |
May 26, 2022 | 83.84 | 85.39 | 82.94 | 84.22 | 449,909 | +0.95(+1.14%) |
May 25, 2022 | 81.19 | 83.89 | 81.19 | 83.27 | 263,009 | +1.18(+1.44%) |
May 24, 2022 | 83.96 | 83.96 | 80.47 | 82.09 | 297,636 | -2.54(-3.00%) |
May 23, 2022 | 85.00 | 85.08 | 82.83 | 84.63 | 302,805 | +0.31(+0.37%) |
May 20, 2022 | 86.36 | 86.36 | 83.00 | 84.32 | 279,308 | -1.26(-1.47%) |
May 19, 2022 | 86.11 | 87.34 | 85.48 | 85.58 | 343,447 | -0.97(-1.12%) |
May 18, 2022 | 87.44 | 88.92 | 86.02 | 86.55 | 286,869 | -1.80(-2.04%) |
May 17, 2022 | 86.92 | 88.64 | 86.33 | 88.35 | 343,493 | +3.01(+3.53%) |
May 16, 2022 | 85.72 | 87.13 | 85.25 | 85.34 | 349,084 | -0.55(-0.64%) |
May 13, 2022 | 81.75 | 86.92 | 81.71 | 85.89 | 353,171 | +5.03(+6.22%) |
May 12, 2022 | 78.20 | 81.78 | 77.00 | 80.86 | 558,289 | +1.88(+2.38%) |
May 11, 2022 | 82.38 | 83.90 | 78.87 | 78.98 | 402,227 | -3.35(-4.07%) |
May 10, 2022 | 85.60 | 86.33 | 81.31 | 82.33 | 547,498 | -3.00(-3.52%) |
May 09, 2022 | 89.60 | 90.00 | 85.19 | 85.33 | 377,375 | -5.47(-6.02%) |
May 06, 2022 | 91.81 | 91.83 | 88.39 | 90.80 | 377,867 | -1.67(-1.81%) |
May 05, 2022 | 98.18 | 98.62 | 91.21 | 92.47 | 228,782 | -6.22(-6.30%) |
May 04, 2022 | 99.00 | 99.26 | 96.28 | 98.69 | 222,013 | -0.04(-0.04%) |
May 03, 2022 | 97.44 | 99.79 | 97.19 | 98.73 | 290,705 | +1.66(+1.71%) |
May 02, 2022 | 100.47 | 100.72 | 95.83 | 97.07 | 286,128 | -3.22(-3.21%) |
Apr 29, 2022 | 102.62 | 102.62 | 100.19 | 100.29 | 384,618 | -2.61(-2.54%) |
Apr 28, 2022 | 100.89 | 103.21 | 99.61 | 102.90 | 308,481 | +2.90(+2.90%) |
Apr 27, 2022 | 98.33 | 101.31 | 98.11 | 100.00 | 341,657 | +1.46(+1.48%) |
Apr 26, 2022 | 100.62 | 102.02 | 98.54 | 98.54 | 525,085 | -3.07(-3.02%) |
Apr 25, 2022 | 101.17 | 102.56 | 100.34 | 101.61 | 326,415 | -0.06(-0.06%) |
Apr 22, 2022 | 102.20 | 102.82 | 101.33 | 101.67 | 259,773 | -0.70(-0.68%) |
Apr 21, 2022 | 105.22 | 105.38 | 102.37 | 102.37 | 206,343 | -1.91(-1.83%) |
Apr 20, 2022 | 103.71 | 105.16 | 103.71 | 104.28 | 317,533 | +1.01(+0.98%) |
Apr 19, 2022 | 101.86 | 104.37 | 101.86 | 103.27 | 259,587 | +1.67(+1.64%) |
Apr 18, 2022 | 100.00 | 102.18 | 100.00 | 101.60 | 209,019 | +1.06(+1.05%) |
Apr 14, 2022 | 100.46 | 101.82 | 100.04 | 100.54 | 317,765 | +0.82(+0.82%) |
Apr 13, 2022 | 98.59 | 100.31 | 98.59 | 99.72 | 220,023 | +1.13(+1.15%) |
Apr 12, 2022 | 97.31 | 99.48 | 97.31 | 98.59 | 243,866 | +1.77(+1.83%) |
Apr 11, 2022 | 95.51 | 98.40 | 95.23 | 96.82 | 251,518 | +1.12(+1.17%) |
Apr 08, 2022 | 97.98 | 98.43 | 95.33 | 95.70 | 301,912 | -2.40(-2.45%) |
Apr 07, 2022 | 101.89 | 101.89 | 98.06 | 98.10 | 272,583 | -3.98(-3.90%) |
Apr 06, 2022 | 101.36 | 102.71 | 99.78 | 102.08 | 182,913 | -0.09(-0.09%) |
Apr 05, 2022 | 103.49 | 104.58 | 102.12 | 102.17 | 181,729 | -1.81(-1.74%) |
Apr 04, 2022 | 104.19 | 104.39 | 103.09 | 103.98 | 200,739 | -0.70(-0.67%) |
Apr 01, 2022 | 104.21 | 105.17 | 104.03 | 104.68 | 198,627 | +1.07(+1.03%) |
Mar 31, 2022 | 104.02 | 105.51 | 103.52 | 103.61 | 237,474 | -0.19(-0.18%) |
Mar 30, 2022 | 104.26 | 105.04 | 102.91 | 103.80 | 208,017 | -1.10(-1.05%) |
Mar 29, 2022 | 102.09 | 105.14 | 101.99 | 104.90 | 245,800 | +3.48(+3.43%) |
Mar 28, 2022 | 101.45 | 101.94 | 100.50 | 101.42 | 396,408 | -0.03(-0.03%) |
Mar 25, 2022 | 98.50 | 101.46 | 98.50 | 101.45 | 137,453 | +2.65(+2.68%) |
Mar 24, 2022 | 99.05 | 99.44 | 98.63 | 98.80 | 174,504 | -0.01(-0.01%) |
Mar 23, 2022 | 98.74 | 99.47 | 97.36 | 98.81 | 137,198 | -0.43(-0.43%) |
Mar 22, 2022 | 99.18 | 100.00 | 98.69 | 99.24 | 153,629 | +0.57(+0.58%) |
Mar 21, 2022 | 98.81 | 99.32 | 97.85 | 98.67 | 180,848 | -0.22(-0.22%) |
Mar 18, 2022 | 98.20 | 99.98 | 98.20 | 98.89 | 249,559 | -0.31(-0.31%) |
Mar 17, 2022 | 96.51 | 99.25 | 96.24 | 99.20 | 243,286 | +1.87(+1.92%) |
Mar 16, 2022 | 97.31 | 97.88 | 95.28 | 97.33 | 198,349 | +1.43(+1.49%) |
Mar 15, 2022 | 98.07 | 98.07 | 95.27 | 95.90 | 212,617 | +1.99(+2.12%) |
Mar 14, 2022 | 96.30 | 96.86 | 93.90 | 93.91 | 137,978 | -1.51(-1.58%) |
Mar 11, 2022 | 96.74 | 98.19 | 95.32 | 95.42 | 196,823 | +0.06(+0.06%) |
Mar 10, 2022 | 91.84 | 95.41 | 90.78 | 95.36 | 231,808 | +3.52(+3.83%) |
Mar 09, 2022 | 90.54 | 93.73 | 90.54 | 91.84 | 153,595 | +3.03(+3.41%) |
Mar 08, 2022 | 88.74 | 90.82 | 87.33 | 88.81 | 259,114 | +0.54(+0.61%) |
Mar 07, 2022 | 91.53 | 91.57 | 88.08 | 88.27 | 289,297 | -3.00(-3.29%) |
Mar 04, 2022 | 94.54 | 94.83 | 90.64 | 91.27 | 407,491 | -4.55(-4.75%) |
Mar 03, 2022 | 96.26 | 96.78 | 94.83 | 95.82 | 233,365 | +0.40(+0.42%) |
Mar 02, 2022 | 95.06 | 96.08 | 94.38 | 95.42 | 256,469 | +0.24(+0.25%) |