Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 112.89 | 114.03 | 112.20 | 112.33 | 310,634 | -1.30(-1.15%) |
Feb 27, 2023 | 112.61 | 113.81 | 111.22 | 113.64 | 197,493 | +2.82(+2.55%) |
Feb 24, 2023 | 110.41 | 111.90 | 108.67 | 110.81 | 286,468 | -1.45(-1.29%) |
Feb 23, 2023 | 113.26 | 113.26 | 106.91 | 112.27 | 293,643 | +3.39(+3.11%) |
Feb 22, 2023 | 106.16 | 112.39 | 104.44 | 108.88 | 608,556 | +7.44(+7.33%) |
Feb 21, 2023 | 103.95 | 105.25 | 100.63 | 101.44 | 364,344 | -5.42(-5.07%) |
Feb 17, 2023 | 108.71 | 108.71 | 104.86 | 106.86 | 271,878 | -2.09(-1.92%) |
Feb 16, 2023 | 108.26 | 111.28 | 108.25 | 108.95 | 206,052 | -1.74(-1.57%) |
Feb 15, 2023 | 108.63 | 110.88 | 107.48 | 110.70 | 193,471 | +0.59(+0.54%) |
Feb 14, 2023 | 107.32 | 110.38 | 106.38 | 110.10 | 198,791 | +1.26(+1.15%) |
Feb 13, 2023 | 104.93 | 109.82 | 104.93 | 108.85 | 202,112 | +4.20(+4.01%) |
Feb 10, 2023 | 105.14 | 106.39 | 104.58 | 104.65 | 115,305 | -1.41(-1.33%) |
Feb 09, 2023 | 108.60 | 109.71 | 106.00 | 106.06 | 118,240 | -1.24(-1.15%) |
Feb 08, 2023 | 109.05 | 110.39 | 106.90 | 107.30 | 135,443 | -2.96(-2.68%) |
Feb 07, 2023 | 109.32 | 110.78 | 107.61 | 110.26 | 211,874 | -0.19(-0.17%) |
Feb 06, 2023 | 110.84 | 111.77 | 109.67 | 110.44 | 167,815 | -1.78(-1.59%) |
Feb 03, 2023 | 111.21 | 113.74 | 110.78 | 112.23 | 238,987 | -1.93(-1.69%) |
Feb 02, 2023 | 110.78 | 115.14 | 110.69 | 114.15 | 312,131 | +4.86(+4.44%) |
Feb 01, 2023 | 106.42 | 110.32 | 105.08 | 109.30 | 137,602 | +2.11(+1.97%) |
Jan 31, 2023 | 101.72 | 107.18 | 101.72 | 107.18 | 179,151 | +6.08(+6.02%) |
Jan 30, 2023 | 103.99 | 105.31 | 100.91 | 101.10 | 139,579 | -4.20(-3.99%) |
Jan 27, 2023 | 104.66 | 105.82 | 103.72 | 105.29 | 108,022 | -0.05(-0.05%) |
Jan 26, 2023 | 102.67 | 105.65 | 102.36 | 105.34 | 266,326 | +3.70(+3.64%) |
Jan 25, 2023 | 100.25 | 102.08 | 99.99 | 101.64 | 128,617 | -0.17(-0.17%) |
Jan 24, 2023 | 100.24 | 101.82 | 99.94 | 101.82 | 175,290 | +1.51(+1.50%) |
Jan 23, 2023 | 99.64 | 100.56 | 99.37 | 100.31 | 139,203 | +0.41(+0.41%) |
Jan 20, 2023 | 96.72 | 99.90 | 95.56 | 99.90 | 233,862 | +4.13(+4.31%) |
Jan 19, 2023 | 99.72 | 99.72 | 95.21 | 95.77 | 239,516 | -4.94(-4.90%) |
Jan 18, 2023 | 99.42 | 101.16 | 99.42 | 100.71 | 229,695 | +2.02(+2.05%) |
Jan 17, 2023 | 100.07 | 101.14 | 98.28 | 98.68 | 186,287 | -2.18(-2.16%) |
Jan 13, 2023 | 95.68 | 101.21 | 95.68 | 100.86 | 217,130 | +4.00(+4.13%) |
Jan 12, 2023 | 97.12 | 97.12 | 92.99 | 96.86 | 392,312 | +0.44(+0.45%) |
Jan 11, 2023 | 93.45 | 96.42 | 93.37 | 96.42 | 522,068 | +6.13(+6.79%) |
Jan 10, 2023 | 90.29 | 91.08 | 89.35 | 90.29 | 137,112 | -0.70(-0.77%) |
Jan 09, 2023 | 91.04 | 91.74 | 90.40 | 90.99 | 149,806 | +0.72(+0.80%) |
Jan 06, 2023 | 89.15 | 90.66 | 87.92 | 90.27 | 159,894 | +2.55(+2.91%) |
Jan 05, 2023 | 87.60 | 88.80 | 86.31 | 87.72 | 166,719 | -0.54(-0.61%) |
Jan 04, 2023 | 87.09 | 88.26 | 86.35 | 88.26 | 349,121 | +2.81(+3.29%) |
Jan 03, 2023 | 85.26 | 86.18 | 83.92 | 85.44 | 162,624 | +2.10(+2.52%) |
Dec 30, 2022 | 83.60 | 84.62 | 83.03 | 83.34 | 85,640 | -1.53(-1.80%) |
Dec 29, 2022 | 82.86 | 85.38 | 82.15 | 84.87 | 147,853 | +3.03(+3.70%) |
Dec 28, 2022 | 85.10 | 86.13 | 81.80 | 81.84 | 103,761 | -3.03(-3.57%) |
Dec 27, 2022 | 85.23 | 88.33 | 83.77 | 84.87 | 92,069 | -0.35(-0.41%) |
Dec 23, 2022 | 84.62 | 85.85 | 84.13 | 85.22 | 122,607 | +0.31(+0.37%) |
Dec 22, 2022 | 84.99 | 85.18 | 83.17 | 84.91 | 123,547 | -1.07(-1.25%) |
Dec 21, 2022 | 86.34 | 86.89 | 85.57 | 85.98 | 142,081 | +1.04(+1.23%) |
Dec 20, 2022 | 86.15 | 86.69 | 84.75 | 84.94 | 247,066 | -2.02(-2.32%) |
Dec 19, 2022 | 88.60 | 88.82 | 86.59 | 86.95 | 342,091 | -2.43(-2.72%) |
Dec 16, 2022 | 88.57 | 89.80 | 88.30 | 89.39 | 626,447 | -0.62(-0.69%) |
Dec 15, 2022 | 87.02 | 90.48 | 86.87 | 90.01 | 254,722 | +1.59(+1.79%) |
Dec 14, 2022 | 88.31 | 89.57 | 87.86 | 88.42 | 272,300 | -0.93(-1.04%) |
Dec 13, 2022 | 91.38 | 92.49 | 87.64 | 89.35 | 263,807 | +3.19(+3.71%) |
Dec 12, 2022 | 84.87 | 86.66 | 83.71 | 86.16 | 157,275 | +1.22(+1.44%) |
Dec 09, 2022 | 83.68 | 86.28 | 83.68 | 84.94 | 204,150 | -0.04(-0.05%) |
Dec 08, 2022 | 83.95 | 86.93 | 83.17 | 84.98 | 242,412 | +0.96(+1.14%) |
Dec 07, 2022 | 81.83 | 85.07 | 81.83 | 84.01 | 211,508 | +2.44(+2.99%) |
Dec 06, 2022 | 84.43 | 86.12 | 80.90 | 81.58 | 169,143 | -1.88(-2.26%) |
Dec 05, 2022 | 82.79 | 84.32 | 82.45 | 83.46 | 166,980 | -1.37(-1.61%) |
Dec 02, 2022 | 83.24 | 85.79 | 83.24 | 84.83 | 236,251 | -0.44(-0.51%) |
Dec 01, 2022 | 83.17 | 86.48 | 83.17 | 85.27 | 252,306 | +2.86(+3.47%) |
Nov 30, 2022 | 79.80 | 82.92 | 77.53 | 82.40 | 282,435 | +2.21(+2.76%) |
Nov 29, 2022 | 77.53 | 80.51 | 77.45 | 80.19 | 164,908 | +2.04(+2.61%) |
Nov 28, 2022 | 78.49 | 79.77 | 77.48 | 78.15 | 201,097 | -1.01(-1.27%) |
Nov 25, 2022 | 77.91 | 79.71 | 77.90 | 79.16 | 86,502 | +0.61(+0.78%) |
Nov 23, 2022 | 76.18 | 78.93 | 76.00 | 78.55 | 169,722 | +1.85(+2.42%) |
Nov 22, 2022 | 76.22 | 76.97 | 75.31 | 76.70 | 125,011 | +1.67(+2.22%) |
Nov 21, 2022 | 75.96 | 75.97 | 74.83 | 75.03 | 113,628 | -0.74(-0.97%) |
Nov 18, 2022 | 78.42 | 78.77 | 75.28 | 75.77 | 99,700 | -0.88(-1.15%) |
Nov 17, 2022 | 75.09 | 76.69 | 74.01 | 76.65 | 139,930 | -0.38(-0.49%) |
Nov 16, 2022 | 79.24 | 79.24 | 76.86 | 77.03 | 111,439 | -2.76(-3.45%) |
Nov 15, 2022 | 80.32 | 81.79 | 78.13 | 79.78 | 344,102 | +2.67(+3.46%) |
Nov 14, 2022 | 81.41 | 82.74 | 76.91 | 77.12 | 189,923 | -5.02(-6.11%) |
Nov 11, 2022 | 82.37 | 84.16 | 79.93 | 82.13 | 196,195 | +0.16(+0.20%) |
Nov 10, 2022 | 81.64 | 87.01 | 81.07 | 81.97 | 393,925 | +6.35(+8.39%) |
Nov 09, 2022 | 74.69 | 77.54 | 74.69 | 75.62 | 157,136 | -0.26(-0.35%) |
Nov 08, 2022 | 77.16 | 77.94 | 75.05 | 75.88 | 150,740 | -0.94(-1.22%) |
Nov 07, 2022 | 78.24 | 78.45 | 75.14 | 76.83 | 182,262 | -1.13(-1.44%) |
Nov 04, 2022 | 76.50 | 78.15 | 75.04 | 77.95 | 204,075 | +3.01(+4.01%) |
Nov 03, 2022 | 74.71 | 76.15 | 72.47 | 74.94 | 284,313 | -1.79(-2.33%) |
Nov 02, 2022 | 80.51 | 81.15 | 76.05 | 76.73 | 234,720 | -3.57(-4.45%) |
Nov 01, 2022 | 85.63 | 85.63 | 78.70 | 80.30 | 354,202 | -3.14(-3.77%) |
Oct 31, 2022 | 83.30 | 84.17 | 82.35 | 83.44 | 106,206 | -1.01(-1.19%) |
Oct 28, 2022 | 81.65 | 84.58 | 80.06 | 84.45 | 207,639 | +2.55(+3.12%) |
Oct 27, 2022 | 82.79 | 84.32 | 81.35 | 81.90 | 144,308 | +0.15(+0.18%) |
Oct 26, 2022 | 83.68 | 84.40 | 81.46 | 81.75 | 139,345 | -1.72(-2.06%) |
Oct 25, 2022 | 78.82 | 84.35 | 78.82 | 83.47 | 208,914 | +5.26(+6.72%) |
Oct 24, 2022 | 79.78 | 79.87 | 77.48 | 78.21 | 291,070 | -1.11(-1.39%) |
Oct 21, 2022 | 76.32 | 79.60 | 76.16 | 79.32 | 150,264 | +3.58(+4.73%) |
Oct 20, 2022 | 76.91 | 79.48 | 75.64 | 75.74 | 128,038 | -1.58(-2.05%) |
Oct 19, 2022 | 81.21 | 81.21 | 76.57 | 77.32 | 110,683 | -5.45(-6.59%) |
Oct 18, 2022 | 81.79 | 83.37 | 81.02 | 82.77 | 104,743 | +3.05(+3.82%) |
Oct 17, 2022 | 79.10 | 80.88 | 78.35 | 79.73 | 100,717 | +2.77(+3.59%) |
Oct 14, 2022 | 81.88 | 82.39 | 76.90 | 76.96 | 101,056 | -4.15(-5.12%) |
Oct 13, 2022 | 79.31 | 82.12 | 76.78 | 81.11 | 85,561 | -0.43(-0.52%) |
Oct 12, 2022 | 83.98 | 83.98 | 80.91 | 81.54 | 128,153 | -2.60(-3.09%) |
Oct 11, 2022 | 83.31 | 85.50 | 82.05 | 84.14 | 145,460 | +0.61(+0.73%) |
Oct 10, 2022 | 84.36 | 84.97 | 82.61 | 83.53 | 100,210 | -0.30(-0.36%) |
Oct 07, 2022 | 85.33 | 85.33 | 83.05 | 83.83 | 131,040 | -3.09(-3.55%) |
Oct 06, 2022 | 85.97 | 87.24 | 84.86 | 86.92 | 83,702 | +0.85(+0.99%) |
Oct 05, 2022 | 85.46 | 87.01 | 84.01 | 86.06 | 162,717 | -1.30(-1.49%) |
Oct 04, 2022 | 84.67 | 87.83 | 84.67 | 87.36 | 179,416 | +4.95(+6.00%) |
Oct 03, 2022 | 80.61 | 83.10 | 79.93 | 82.41 | 189,377 | +3.83(+4.88%) |
Sep 30, 2022 | 78.85 | 81.10 | 78.14 | 78.58 | 207,727 | -0.53(-0.67%) |
Sep 29, 2022 | 79.73 | 80.16 | 78.41 | 79.11 | 186,384 | -2.17(-2.67%) |
Sep 28, 2022 | 77.85 | 81.72 | 77.16 | 81.29 | 391,595 | +4.72(+6.16%) |
Sep 27, 2022 | 75.72 | 76.69 | 74.37 | 76.57 | 275,587 | +2.35(+3.16%) |
Sep 26, 2022 | 76.58 | 78.00 | 74.15 | 74.22 | 142,589 | -2.61(-3.40%) |
Sep 23, 2022 | 76.26 | 77.94 | 75.39 | 76.83 | 153,285 | -0.49(-0.64%) |
Sep 22, 2022 | 80.42 | 80.80 | 76.17 | 77.33 | 204,090 | -4.07(-4.99%) |
Sep 21, 2022 | 82.41 | 84.24 | 81.20 | 81.40 | 122,952 | -0.14(-0.17%) |
Sep 20, 2022 | 82.55 | 82.55 | 80.42 | 81.53 | 106,140 | -2.12(-2.54%) |
Sep 19, 2022 | 82.63 | 84.05 | 82.24 | 83.66 | 112,793 | +0.80(+0.96%) |
Sep 16, 2022 | 80.31 | 83.05 | 80.19 | 82.86 | 276,370 | +1.52(+1.87%) |
Sep 15, 2022 | 82.64 | 84.41 | 80.95 | 81.34 | 127,337 | -1.64(-1.98%) |
Sep 14, 2022 | 84.47 | 85.83 | 82.01 | 82.98 | 164,675 | -1.76(-2.08%) |
Sep 13, 2022 | 85.91 | 86.77 | 84.07 | 84.74 | 142,603 | -4.58(-5.13%) |
Sep 12, 2022 | 88.65 | 90.28 | 88.65 | 89.32 | 80,688 | +1.24(+1.40%) |
Sep 09, 2022 | 88.75 | 88.94 | 87.66 | 88.08 | 127,649 | -0.11(-0.12%) |
Sep 08, 2022 | 87.15 | 88.22 | 86.80 | 88.19 | 68,861 | -0.01(-0.01%) |
Sep 07, 2022 | 85.35 | 88.36 | 85.35 | 88.20 | 171,263 | +3.23(+3.80%) |
Sep 06, 2022 | 86.22 | 86.98 | 84.26 | 84.97 | 147,461 | -1.48(-1.71%) |
Sep 02, 2022 | 87.28 | 87.94 | 85.47 | 86.45 | 143,856 | +0.51(+0.60%) |
Sep 01, 2022 | 86.22 | 86.30 | 83.58 | 85.94 | 216,038 | -1.61(-1.84%) |
Aug 31, 2022 | 89.61 | 90.53 | 86.88 | 87.55 | 184,351 | -1.68(-1.89%) |
Aug 30, 2022 | 90.21 | 91.17 | 88.64 | 89.23 | 144,434 | -0.86(-0.96%) |
Aug 29, 2022 | 88.79 | 90.63 | 88.79 | 90.09 | 93,269 | +0.44(+0.50%) |
Aug 26, 2022 | 97.69 | 97.69 | 88.88 | 89.65 | 161,734 | -7.26(-7.49%) |
Aug 25, 2022 | 95.19 | 98.11 | 95.19 | 96.91 | 89,616 | +1.44(+1.51%) |
Aug 24, 2022 | 93.85 | 96.68 | 93.67 | 95.47 | 64,156 | +0.24(+0.25%) |
Aug 23, 2022 | 95.28 | 96.82 | 94.55 | 95.23 | 74,053 | +0.29(+0.31%) |
Aug 22, 2022 | 95.77 | 96.97 | 94.38 | 94.94 | 124,910 | -2.00(-2.06%) |
Aug 19, 2022 | 100.21 | 100.21 | 96.40 | 96.94 | 109,899 | -4.07(-4.03%) |
Aug 18, 2022 | 99.98 | 102.06 | 99.65 | 101.01 | 75,627 | +0.49(+0.49%) |
Aug 17, 2022 | 100.35 | 101.83 | 99.33 | 100.52 | 69,092 | -1.25(-1.23%) |
Aug 16, 2022 | 100.28 | 103.01 | 98.65 | 101.76 | 184,254 | +1.36(+1.36%) |
Aug 15, 2022 | 101.03 | 102.27 | 99.30 | 100.40 | 83,795 | -0.92(-0.91%) |
Aug 12, 2022 | 99.87 | 101.34 | 98.42 | 101.32 | 86,164 | +2.13(+2.14%) |
Aug 11, 2022 | 97.86 | 101.96 | 97.86 | 99.19 | 151,581 | +2.20(+2.27%) |
Aug 10, 2022 | 97.65 | 99.43 | 96.65 | 96.99 | 191,439 | +2.19(+2.32%) |
Aug 09, 2022 | 97.57 | 98.04 | 93.83 | 94.79 | 157,901 | -3.22(-3.28%) |
Aug 08, 2022 | 97.45 | 99.70 | 97.29 | 98.01 | 144,854 | +2.36(+2.47%) |
Aug 05, 2022 | 95.83 | 98.21 | 93.35 | 95.65 | 155,290 | -5.39(-5.34%) |
Aug 04, 2022 | 97.39 | 102.52 | 96.67 | 101.05 | 176,191 | +6.46(+6.83%) |
Aug 03, 2022 | 94.53 | 95.86 | 93.43 | 94.59 | 107,119 | +0.44(+0.46%) |
Aug 02, 2022 | 97.10 | 97.39 | 93.98 | 94.15 | 161,379 | -4.27(-4.34%) |
Aug 01, 2022 | 97.86 | 100.09 | 97.42 | 98.43 | 170,853 | +0.38(+0.38%) |
Jul 29, 2022 | 96.19 | 98.11 | 95.29 | 98.05 | 139,555 | +1.86(+1.93%) |
Jul 28, 2022 | 93.40 | 96.36 | 92.34 | 96.19 | 177,844 | +3.96(+4.30%) |
Jul 27, 2022 | 89.52 | 93.29 | 88.93 | 92.23 | 147,578 | +2.66(+2.97%) |
Jul 26, 2022 | 90.05 | 90.72 | 88.72 | 89.57 | 107,444 | -1.42(-1.56%) |
Jul 25, 2022 | 92.01 | 92.01 | 89.79 | 90.99 | 111,749 | -0.82(-0.90%) |
Jul 22, 2022 | 91.32 | 92.38 | 90.05 | 91.81 | 162,238 | +1.10(+1.21%) |
Jul 21, 2022 | 88.92 | 90.76 | 85.93 | 90.71 | 227,076 | +2.24(+2.54%) |
Jul 20, 2022 | 88.00 | 88.63 | 87.05 | 88.47 | 139,489 | +0.46(+0.53%) |
Jul 19, 2022 | 86.43 | 88.42 | 85.39 | 88.01 | 150,318 | +2.88(+3.38%) |
Jul 18, 2022 | 87.84 | 88.03 | 85.11 | 85.12 | 163,287 | -2.23(-2.56%) |
Jul 15, 2022 | 88.99 | 88.99 | 86.17 | 87.36 | 391,998 | +0.31(+0.36%) |
Jul 14, 2022 | 86.77 | 87.36 | 84.67 | 87.05 | 175,799 | -1.00(-1.13%) |
Jul 13, 2022 | 86.84 | 88.99 | 84.66 | 88.04 | 163,547 | -0.81(-0.91%) |
Jul 12, 2022 | 86.85 | 89.83 | 86.85 | 88.86 | 152,661 | +1.64(+1.88%) |
Jul 11, 2022 | 86.78 | 87.63 | 86.04 | 87.21 | 107,216 | +0.13(+0.14%) |
Jul 08, 2022 | 85.95 | 87.79 | 85.10 | 87.09 | 165,883 | +0.37(+0.42%) |
Jul 07, 2022 | 86.20 | 87.58 | 85.12 | 86.72 | 133,693 | +0.72(+0.83%) |
Jul 06, 2022 | 86.21 | 86.87 | 83.30 | 86.00 | 160,447 | +0.29(+0.34%) |
Jul 05, 2022 | 83.27 | 85.71 | 82.06 | 85.71 | 219,670 | +1.15(+1.36%) |
Jul 01, 2022 | 79.80 | 85.08 | 79.80 | 84.56 | 216,497 | +4.17(+5.18%) |
Jun 30, 2022 | 77.34 | 81.90 | 77.25 | 80.40 | 226,220 | +1.98(+2.53%) |
Jun 29, 2022 | 79.08 | 80.11 | 77.41 | 78.41 | 287,562 | -0.75(-0.95%) |
Jun 28, 2022 | 81.48 | 83.55 | 79.09 | 79.17 | 193,076 | -2.21(-2.72%) |
Jun 27, 2022 | 80.72 | 82.96 | 79.97 | 81.38 | 192,876 | +1.29(+1.61%) |
Jun 24, 2022 | 78.79 | 81.75 | 78.79 | 80.10 | 267,923 | +2.33(+3.00%) |
Jun 23, 2022 | 69.33 | 77.89 | 69.33 | 77.77 | 377,499 | +8.83(+12.80%) |
Jun 22, 2022 | 70.71 | 72.98 | 67.14 | 68.94 | 688,269 | -5.48(-7.37%) |
Jun 21, 2022 | 77.24 | 77.24 | 73.56 | 74.42 | 327,154 | -2.02(-2.64%) |
Jun 17, 2022 | 74.73 | 77.26 | 73.55 | 76.44 | 540,432 | +2.03(+2.73%) |
Jun 16, 2022 | 79.95 | 79.95 | 73.06 | 74.41 | 307,082 | -7.47(-9.13%) |
Jun 15, 2022 | 83.11 | 83.25 | 79.98 | 81.89 | 253,366 | +0.11(+0.13%) |
Jun 14, 2022 | 81.15 | 82.21 | 80.20 | 81.78 | 301,516 | +0.60(+0.74%) |
Jun 13, 2022 | 86.38 | 86.99 | 80.41 | 81.18 | 359,629 | -7.46(-8.42%) |
Jun 10, 2022 | 93.72 | 94.74 | 88.57 | 88.64 | 274,035 | -6.55(-6.88%) |
Jun 09, 2022 | 93.24 | 95.78 | 93.24 | 95.19 | 130,082 | +0.91(+0.97%) |
Jun 08, 2022 | 94.00 | 95.51 | 93.16 | 94.27 | 152,830 | -0.91(-0.96%) |
Jun 07, 2022 | 93.06 | 95.19 | 91.83 | 95.19 | 197,544 | +0.72(+0.76%) |
Jun 06, 2022 | 93.57 | 94.48 | 91.58 | 94.47 | 198,620 | +1.49(+1.61%) |
Jun 03, 2022 | 92.03 | 93.62 | 91.85 | 92.97 | 132,753 | -0.52(-0.56%) |
Jun 02, 2022 | 91.37 | 93.78 | 91.37 | 93.49 | 187,192 | +2.86(+3.16%) |
Jun 01, 2022 | 92.45 | 93.33 | 90.60 | 90.63 | 211,243 | -1.39(-1.51%) |
May 31, 2022 | 92.06 | 92.68 | 89.74 | 92.02 | 352,639 | -0.68(-0.74%) |
May 27, 2022 | 90.29 | 92.91 | 90.00 | 92.70 | 231,840 | +2.44(+2.70%) |
May 26, 2022 | 87.97 | 90.65 | 87.16 | 90.27 | 189,654 | +2.77(+3.17%) |
May 25, 2022 | 83.24 | 87.61 | 83.24 | 87.49 | 285,507 | +3.94(+4.71%) |
May 24, 2022 | 85.02 | 85.29 | 81.85 | 83.55 | 195,463 | -2.07(-2.42%) |
May 23, 2022 | 86.63 | 87.30 | 83.51 | 85.62 | 202,457 | +1.21(+1.44%) |
May 20, 2022 | 85.65 | 85.80 | 81.96 | 84.41 | 175,794 | +0.51(+0.61%) |
May 19, 2022 | 82.99 | 86.42 | 82.99 | 83.90 | 271,187 | +0.10(+0.11%) |
May 18, 2022 | 85.98 | 86.54 | 82.69 | 83.80 | 266,883 | -4.72(-5.33%) |
May 17, 2022 | 86.77 | 89.10 | 84.98 | 88.52 | 214,818 | +3.15(+3.69%) |
May 16, 2022 | 85.50 | 86.25 | 83.56 | 85.37 | 215,283 | -0.42(-0.49%) |
May 13, 2022 | 85.23 | 86.40 | 84.23 | 85.80 | 196,569 | +1.49(+1.77%) |
May 12, 2022 | 79.32 | 84.61 | 77.52 | 84.31 | 251,911 | +5.33(+6.74%) |
May 11, 2022 | 81.75 | 83.05 | 78.33 | 78.98 | 212,947 | -3.18(-3.87%) |
May 10, 2022 | 86.46 | 87.21 | 81.14 | 82.16 | 238,632 | -3.19(-3.74%) |
May 09, 2022 | 82.62 | 86.73 | 82.49 | 85.35 | 301,834 | +0.84(+0.99%) |
May 06, 2022 | 82.59 | 85.26 | 81.83 | 84.51 | 257,494 | +0.93(+1.12%) |
May 05, 2022 | 79.64 | 86.67 | 79.64 | 83.57 | 298,236 | +1.84(+2.25%) |
May 04, 2022 | 80.03 | 82.09 | 76.91 | 81.73 | 494,797 | +2.37(+2.99%) |
May 03, 2022 | 79.52 | 80.16 | 76.77 | 79.36 | 221,635 | +0.20(+0.26%) |
May 02, 2022 | 77.13 | 79.46 | 76.47 | 79.16 | 234,221 | +1.66(+2.14%) |
Apr 29, 2022 | 79.69 | 80.62 | 77.08 | 77.51 | 203,396 | -2.40(-3.00%) |
Apr 28, 2022 | 78.61 | 80.52 | 76.47 | 79.90 | 124,668 | +2.52(+3.26%) |
Apr 27, 2022 | 77.60 | 78.92 | 75.91 | 77.38 | 253,481 | -0.05(-0.06%) |
Apr 26, 2022 | 81.05 | 82.61 | 77.13 | 77.43 | 310,484 | -4.45(-5.43%) |
Apr 25, 2022 | 78.01 | 81.93 | 77.04 | 81.88 | 233,453 | +3.63(+4.64%) |
Apr 22, 2022 | 80.13 | 80.67 | 78.09 | 78.25 | 220,473 | -2.62(-3.24%) |
Apr 21, 2022 | 82.26 | 83.90 | 80.52 | 80.87 | 320,626 | -0.84(-1.03%) |
Apr 20, 2022 | 79.54 | 82.62 | 78.80 | 81.70 | 434,097 | +2.97(+3.77%) |
Apr 19, 2022 | 75.78 | 79.50 | 75.78 | 78.74 | 337,884 | +3.17(+4.19%) |
Apr 18, 2022 | 76.93 | 77.39 | 74.58 | 75.57 | 279,261 | -1.92(-2.47%) |
Apr 14, 2022 | 78.20 | 79.20 | 76.70 | 77.49 | 359,271 | -0.10(-0.12%) |
Apr 13, 2022 | 76.29 | 79.12 | 76.29 | 77.58 | 317,703 | +1.13(+1.47%) |
Apr 12, 2022 | 78.03 | 79.82 | 76.06 | 76.46 | 372,435 | +0.15(+0.20%) |
Apr 11, 2022 | 74.12 | 77.64 | 74.12 | 76.30 | 340,774 | +1.45(+1.94%) |
Apr 08, 2022 | 74.53 | 76.92 | 73.72 | 74.85 | 341,001 | +0.51(+0.69%) |
Apr 07, 2022 | 75.50 | 76.47 | 73.15 | 74.34 | 463,038 | -1.44(-1.91%) |
Apr 06, 2022 | 77.17 | 77.17 | 74.90 | 75.78 | 363,051 | -2.39(-3.06%) |
Apr 05, 2022 | 81.51 | 82.75 | 77.93 | 78.17 | 331,947 | -3.73(-4.55%) |
Apr 04, 2022 | 82.91 | 83.16 | 81.65 | 81.90 | 374,341 | -0.80(-0.97%) |
Apr 01, 2022 | 82.01 | 83.04 | 81.23 | 82.70 | 429,384 | +1.32(+1.62%) |
Mar 31, 2022 | 84.41 | 84.80 | 81.21 | 81.38 | 309,128 | -3.26(-3.85%) |
Mar 30, 2022 | 88.07 | 89.81 | 84.05 | 84.63 | 235,097 | -4.23(-4.76%) |
Mar 29, 2022 | 87.03 | 89.46 | 86.62 | 88.86 | 348,044 | +3.55(+4.17%) |
Mar 28, 2022 | 83.53 | 85.67 | 83.14 | 85.31 | 192,685 | +1.94(+2.32%) |
Mar 25, 2022 | 85.72 | 86.49 | 82.90 | 83.37 | 253,458 | -1.82(-2.14%) |
Mar 24, 2022 | 89.14 | 89.14 | 84.12 | 85.19 | 397,236 | -4.03(-4.51%) |
Mar 23, 2022 | 93.47 | 93.47 | 88.90 | 89.22 | 228,127 | -5.17(-5.48%) |
Mar 22, 2022 | 94.60 | 97.94 | 94.22 | 94.39 | 324,834 | -0.26(-0.27%) |
Mar 21, 2022 | 98.06 | 98.18 | 93.15 | 94.65 | 365,339 | -6.73(-6.64%) |
Mar 18, 2022 | 99.93 | 102.05 | 98.46 | 101.38 | 306,945 | +1.44(+1.45%) |
Mar 17, 2022 | 97.67 | 100.54 | 96.53 | 99.94 | 213,645 | +1.96(+2.01%) |
Mar 16, 2022 | 97.76 | 101.03 | 96.17 | 97.97 | 344,985 | +0.21(+0.22%) |
Mar 15, 2022 | 93.03 | 97.96 | 92.53 | 97.76 | 173,506 | +4.95(+5.33%) |
Mar 14, 2022 | 95.08 | 95.08 | 91.64 | 92.81 | 194,123 | -1.82(-1.92%) |
Mar 11, 2022 | 95.31 | 96.99 | 94.36 | 94.63 | 253,094 | -0.40(-0.42%) |
Mar 10, 2022 | 92.80 | 95.41 | 95.03 | 163,173 | +0.55(+0.58%) | |
Mar 09, 2022 | 93.84 | 96.88 | 93.84 | 94.47 | 186,362 | +2.20(+2.38%) |
Mar 08, 2022 | 90.57 | 95.17 | 88.61 | 92.28 | 220,683 | +1.88(+2.08%) |
Mar 07, 2022 | 94.40 | 95.41 | 90.28 | 90.39 | 241,007 | -3.11(-3.33%) |
Mar 04, 2022 | 94.50 | 95.52 | 92.27 | 93.50 | 215,816 | -2.28(-2.38%) |
Mar 03, 2022 | 99.35 | 99.35 | 95.13 | 95.79 | 204,347 | -1.26(-1.29%) |
Mar 02, 2022 | 95.41 | 98.33 | 95.41 | 97.04 | 246,499 | +1.65(+1.73%) |