Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 83.06 | 84.96 | 82.88 | 83.41 | 3,518,440 | +0.58(+0.70%) |
Feb 27, 2023 | 83.12 | 83.99 | 82.19 | 82.83 | 2,894,310 | -0.29(-0.35%) |
Feb 24, 2023 | 83.36 | 83.50 | 81.29 | 83.12 | 2,327,395 | -0.67(-0.80%) |
Feb 23, 2023 | 82.19 | 84.23 | 81.58 | 83.79 | 2,563,672 | +0.85(+1.03%) |
Feb 22, 2023 | 82.23 | 84.13 | 81.62 | 82.94 | 3,799,635 | +1.86(+2.30%) |
Feb 21, 2023 | 78.79 | 81.78 | 78.76 | 81.07 | 3,627,978 | +1.10(+1.37%) |
Feb 17, 2023 | 81.67 | 83.59 | 79.65 | 79.98 | 3,429,398 | -2.87(-3.47%) |
Feb 16, 2023 | 80.92 | 86.27 | 79.93 | 82.85 | 4,385,805 | +0.29(+0.35%) |
Feb 15, 2023 | 82.00 | 82.61 | 81.06 | 82.56 | 2,513,392 | -0.51(-0.61%) |
Feb 14, 2023 | 83.45 | 83.73 | 81.96 | 83.06 | 2,180,789 | -0.89(-1.06%) |
Feb 13, 2023 | 86.32 | 86.63 | 83.78 | 83.96 | 3,396,816 | -3.52(-4.02%) |
Feb 10, 2023 | 84.08 | 88.19 | 84.08 | 87.48 | 4,316,279 | +3.57(+4.25%) |
Feb 09, 2023 | 82.12 | 84.35 | 81.83 | 83.91 | 3,183,281 | +2.59(+3.19%) |
Feb 08, 2023 | 81.76 | 82.27 | 80.60 | 81.32 | 1,864,194 | -0.13(-0.15%) |
Feb 07, 2023 | 83.21 | 83.58 | 80.01 | 81.44 | 3,093,777 | -1.68(-2.02%) |
Feb 06, 2023 | 83.26 | 83.72 | 82.35 | 83.13 | 2,176,399 | +0.06(+0.07%) |
Feb 03, 2023 | 82.08 | 83.70 | 81.83 | 83.07 | 2,476,415 | +0.87(+1.06%) |
Feb 02, 2023 | 82.34 | 84.09 | 81.58 | 82.20 | 3,348,892 | -0.24(-0.29%) |
Feb 01, 2023 | 81.21 | 83.77 | 80.53 | 82.44 | 2,504,917 | +0.56(+0.68%) |
Jan 31, 2023 | 79.93 | 82.02 | 79.75 | 81.88 | 2,246,729 | +1.93(+2.42%) |
Jan 30, 2023 | 79.53 | 80.88 | 79.09 | 79.95 | 2,632,637 | -0.37(-0.46%) |
Jan 27, 2023 | 81.89 | 82.83 | 80.25 | 80.31 | 3,024,642 | -1.95(-2.37%) |
Jan 26, 2023 | 81.58 | 82.31 | 80.10 | 82.27 | 2,932,134 | +1.30(+1.60%) |
Jan 25, 2023 | 81.31 | 82.11 | 79.93 | 80.97 | 2,775,686 | -1.14(-1.39%) |
Jan 24, 2023 | 82.17 | 83.14 | 80.07 | 82.11 | 2,723,573 | -0.56(-0.68%) |
Jan 23, 2023 | 83.90 | 84.29 | 81.97 | 82.67 | 2,492,917 | -0.93(-1.11%) |
Jan 20, 2023 | 82.12 | 83.64 | 81.30 | 83.60 | 1,758,852 | +1.05(+1.28%) |
Jan 19, 2023 | 82.56 | 82.96 | 80.52 | 82.55 | 2,334,011 | +0.73(+0.90%) |
Jan 18, 2023 | 83.86 | 84.47 | 81.35 | 81.81 | 2,741,523 | -1.32(-1.59%) |
Jan 17, 2023 | 84.45 | 85.15 | 83.12 | 83.14 | 2,859,281 | -0.88(-1.05%) |
Jan 13, 2023 | 82.48 | 84.19 | 81.88 | 84.02 | 2,144,030 | +0.58(+0.70%) |
Jan 12, 2023 | 81.34 | 83.64 | 80.54 | 83.44 | 3,024,205 | +2.18(+2.69%) |
Jan 11, 2023 | 80.50 | 81.98 | 79.76 | 81.25 | 2,914,050 | +1.02(+1.27%) |
Jan 10, 2023 | 83.80 | 84.09 | 79.67 | 80.24 | 3,690,361 | -2.90(-3.49%) |
Jan 09, 2023 | 81.95 | 83.65 | 81.24 | 83.14 | 3,845,182 | +1.54(+1.88%) |
Jan 06, 2023 | 81.11 | 82.89 | 79.91 | 81.60 | 3,063,703 | +0.61(+0.75%) |
Jan 05, 2023 | 79.38 | 81.58 | 78.93 | 80.99 | 3,415,592 | +1.32(+1.66%) |
Jan 04, 2023 | 78.90 | 79.93 | 77.65 | 79.67 | 4,997,968 | +0.44(+0.56%) |
Jan 03, 2023 | 81.87 | 82.16 | 78.58 | 79.22 | 6,427,207 | -3.14(-3.81%) |
Dec 30, 2022 | 82.51 | 83.09 | 81.66 | 82.36 | 1,731,081 | -0.30(-0.36%) |
Dec 29, 2022 | 83.41 | 84.40 | 82.31 | 82.66 | 2,228,365 | -0.80(-0.96%) |
Dec 28, 2022 | 84.10 | 85.05 | 82.98 | 83.47 | 2,157,756 | -1.22(-1.44%) |
Dec 27, 2022 | 87.73 | 88.12 | 84.32 | 84.68 | 2,619,405 | -3.04(-3.46%) |
Dec 23, 2022 | 87.66 | 88.39 | 87.00 | 87.72 | 1,551,780 | +0.81(+0.93%) |
Dec 22, 2022 | 90.23 | 90.23 | 85.38 | 86.91 | 3,051,697 | -3.51(-3.88%) |
Dec 21, 2022 | 90.68 | 91.10 | 88.94 | 90.42 | 1,729,466 | -0.02(-0.02%) |
Dec 20, 2022 | 90.39 | 91.28 | 89.41 | 90.44 | 1,563,139 | +0.80(+0.90%) |
Dec 19, 2022 | 92.16 | 93.06 | 88.97 | 89.63 | 2,327,339 | -2.27(-2.47%) |
Dec 16, 2022 | 90.23 | 92.12 | 89.57 | 91.90 | 5,154,149 | +0.50(+0.55%) |
Dec 15, 2022 | 89.66 | 92.07 | 89.44 | 91.40 | 2,789,045 | +1.50(+1.67%) |
Dec 14, 2022 | 94.80 | 95.01 | 89.90 | 89.90 | 3,634,234 | -4.65(-4.92%) |
Dec 13, 2022 | 97.15 | 97.70 | 94.48 | 94.55 | 2,039,566 | -0.87(-0.91%) |
Dec 12, 2022 | 95.36 | 95.95 | 93.94 | 95.42 | 2,696,682 | +0.01(+0.01%) |
Dec 09, 2022 | 96.45 | 97.75 | 95.37 | 95.41 | 1,435,407 | -1.39(-1.44%) |
Dec 08, 2022 | 99.02 | 99.58 | 96.66 | 96.81 | 1,633,058 | -0.37(-0.38%) |
Dec 07, 2022 | 97.55 | 98.76 | 96.40 | 97.17 | 2,992,843 | -0.95(-0.97%) |
Dec 06, 2022 | 100.10 | 101.15 | 97.27 | 98.12 | 1,611,575 | -1.91(-1.91%) |
Dec 05, 2022 | 103.44 | 105.25 | 99.32 | 100.03 | 2,666,883 | -0.88(-0.87%) |
Dec 02, 2022 | 100.14 | 102.51 | 99.50 | 100.91 | 1,845,990 | +0.73(+0.72%) |
Dec 01, 2022 | 104.98 | 104.98 | 100.10 | 100.19 | 2,528,986 | -4.40(-4.21%) |
Nov 30, 2022 | 103.87 | 105.37 | 99.97 | 104.59 | 8,943,959 | +1.73(+1.68%) |
Nov 29, 2022 | 102.71 | 104.53 | 101.63 | 102.86 | 2,126,340 | +1.93(+1.92%) |
Nov 28, 2022 | 103.75 | 105.38 | 100.88 | 100.92 | 2,489,920 | -4.08(-3.88%) |
Nov 25, 2022 | 102.81 | 106.12 | 102.64 | 105.00 | 1,081,941 | +2.23(+2.17%) |
Nov 23, 2022 | 104.40 | 105.31 | 101.86 | 102.77 | 1,773,645 | -3.26(-3.07%) |
Nov 22, 2022 | 101.25 | 106.13 | 101.22 | 106.03 | 3,199,886 | +6.68(+6.72%) |
Nov 21, 2022 | 96.91 | 100.48 | 95.54 | 99.35 | 2,076,571 | +1.38(+1.41%) |
Nov 18, 2022 | 98.28 | 99.44 | 94.91 | 97.97 | 1,764,092 | -0.79(-0.80%) |
Nov 17, 2022 | 97.77 | 99.69 | 96.94 | 98.76 | 1,665,875 | -0.52(-0.53%) |
Nov 16, 2022 | 101.92 | 102.51 | 98.47 | 99.28 | 2,056,889 | -4.07(-3.94%) |
Nov 15, 2022 | 105.37 | 105.61 | 99.43 | 103.35 | 3,576,477 | -0.82(-0.79%) |
Nov 14, 2022 | 98.86 | 104.74 | 98.77 | 104.17 | 3,278,725 | +5.16(+5.21%) |
Nov 11, 2022 | 105.32 | 108.27 | 98.28 | 99.01 | 5,214,351 | -5.46(-5.23%) |
Nov 10, 2022 | 102.71 | 105.56 | 100.22 | 104.47 | 2,470,764 | +3.69(+3.66%) |
Nov 09, 2022 | 102.93 | 105.36 | 100.28 | 100.78 | 2,051,192 | -3.84(-3.67%) |
Nov 08, 2022 | 100.54 | 105.33 | 100.25 | 104.62 | 1,981,107 | +4.18(+4.16%) |
Nov 07, 2022 | 101.44 | 101.77 | 98.96 | 100.44 | 2,212,727 | -1.03(-1.02%) |
Nov 04, 2022 | 104.09 | 106.68 | 100.98 | 101.47 | 2,535,892 | +0.13(+0.13%) |
Nov 03, 2022 | 93.89 | 102.99 | 91.90 | 101.34 | 5,607,782 | +1.99(+2.01%) |
Nov 02, 2022 | 102.07 | 98.08 | 99.35 | 3,849,477 | -4.46(-4.29%) | |
Nov 01, 2022 | 104.00 | 104.48 | 101.22 | 103.81 | 1,899,431 | +1.48(+1.45%) |
Oct 31, 2022 | 102.17 | 105.83 | 100.83 | 102.32 | 3,512,445 | +0.56(+0.55%) |
Oct 28, 2022 | 103.03 | 106.49 | 100.07 | 101.76 | 2,890,589 | -1.22(-1.19%) |
Oct 27, 2022 | 102.45 | 104.17 | 102.01 | 102.99 | 2,244,389 | +1.56(+1.54%) |
Oct 26, 2022 | 104.24 | 105.09 | 101.26 | 101.43 | 1,904,524 | -2.28(-2.20%) |
Oct 25, 2022 | 100.15 | 103.90 | 99.71 | 103.71 | 2,037,919 | +3.44(+3.43%) |
Oct 24, 2022 | 103.30 | 103.56 | 99.23 | 100.27 | 2,265,982 | -3.12(-3.02%) |
Oct 21, 2022 | 100.93 | 103.76 | 98.41 | 103.39 | 2,756,239 | +2.84(+2.82%) |
Oct 20, 2022 | 98.61 | 101.72 | 97.22 | 100.55 | 3,126,725 | +3.62(+3.74%) |
Oct 19, 2022 | 96.02 | 99.52 | 96.02 | 96.93 | 2,184,092 | +0.40(+0.42%) |
Oct 18, 2022 | 97.44 | 100.05 | 96.00 | 96.53 | 3,546,238 | +1.31(+1.38%) |
Oct 17, 2022 | 95.86 | 97.42 | 94.46 | 95.22 | 2,414,275 | +0.81(+0.86%) |
Oct 14, 2022 | 104.30 | 104.30 | 93.62 | 94.41 | 3,369,229 | -8.66(-8.40%) |
Oct 13, 2022 | 98.39 | 103.42 | 97.14 | 103.06 | 2,014,487 | +4.31(+4.37%) |
Oct 12, 2022 | 98.29 | 99.46 | 95.77 | 98.75 | 1,807,364 | -0.27(-0.27%) |
Oct 11, 2022 | 101.47 | 102.80 | 98.70 | 99.02 | 2,136,156 | -3.56(-3.47%) |
Oct 10, 2022 | 101.82 | 104.27 | 99.93 | 102.58 | 2,268,216 | +1.67(+1.65%) |
Oct 07, 2022 | 101.68 | 102.47 | 99.38 | 100.92 | 2,002,915 | -0.90(-0.88%) |
Oct 06, 2022 | 98.25 | 103.75 | 98.25 | 101.81 | 2,857,181 | +3.06(+3.10%) |
Oct 05, 2022 | 99.99 | 101.20 | 97.78 | 98.75 | 1,835,922 | -2.42(-2.39%) |
Oct 04, 2022 | 98.47 | 101.51 | 98.22 | 101.17 | 3,036,100 | +4.58(+4.75%) |
Oct 03, 2022 | 97.30 | 97.61 | 94.98 | 96.58 | 3,308,838 | +3.90(+4.21%) |
Sep 30, 2022 | 92.90 | 94.40 | 91.42 | 92.68 | 2,772,827 | -0.78(-0.83%) |
Sep 29, 2022 | 94.92 | 95.61 | 92.40 | 93.46 | 2,345,769 | -3.03(-3.14%) |
Sep 28, 2022 | 92.77 | 96.79 | 91.94 | 96.50 | 2,987,772 | +4.18(+4.53%) |
Sep 27, 2022 | 88.38 | 93.54 | 88.38 | 92.32 | 3,585,448 | +5.31(+6.10%) |
Sep 26, 2022 | 89.17 | 92.32 | 86.91 | 87.01 | 2,861,632 | -3.30(-3.66%) |
Sep 23, 2022 | 94.85 | 95.56 | 88.91 | 90.31 | 3,351,466 | -7.45(-7.62%) |
Sep 22, 2022 | 99.30 | 100.47 | 97.64 | 97.77 | 1,522,840 | -0.16(-0.17%) |
Sep 21, 2022 | 102.02 | 102.60 | 97.90 | 97.93 | 1,943,193 | -2.51(-2.50%) |
Sep 20, 2022 | 98.57 | 101.66 | 96.42 | 100.44 | 2,960,892 | +0.81(+0.81%) |
Sep 19, 2022 | 92.75 | 99.80 | 92.26 | 99.64 | 2,949,570 | +4.70(+4.95%) |
Sep 16, 2022 | 95.76 | 96.20 | 91.78 | 94.94 | 7,750,348 | -2.44(-2.50%) |
Sep 15, 2022 | 98.12 | 98.76 | 95.81 | 97.37 | 2,069,024 | -1.90(-1.91%) |
Sep 14, 2022 | 96.65 | 99.92 | 96.02 | 99.27 | 2,886,099 | +2.83(+2.94%) |
Sep 13, 2022 | 94.88 | 99.13 | 94.63 | 96.44 | 3,005,546 | +0.65(+0.67%) |
Sep 12, 2022 | 99.92 | 99.92 | 93.46 | 95.79 | 4,193,058 | -4.04(-4.05%) |
Sep 09, 2022 | 100.94 | 101.84 | 99.61 | 99.84 | 1,582,815 | +1.17(+1.19%) |
Sep 08, 2022 | 98.84 | 99.61 | 97.17 | 98.66 | 1,630,925 | +0.13(+0.13%) |
Sep 07, 2022 | 97.30 | 99.11 | 96.34 | 98.54 | 2,504,722 | -0.57(-0.57%) |
Sep 06, 2022 | 103.07 | 104.29 | 98.99 | 99.11 | 3,363,946 | -3.79(-3.69%) |
Sep 02, 2022 | 100.46 | 103.13 | 98.55 | 102.90 | 3,415,105 | +4.28(+4.34%) |
Sep 01, 2022 | 98.47 | 99.18 | 96.52 | 98.62 | 2,408,802 | -1.00(-1.01%) |
Aug 31, 2022 | 100.71 | 101.29 | 98.56 | 99.63 | 3,676,196 | -2.45(-2.40%) |
Aug 30, 2022 | 107.27 | 107.46 | 101.29 | 102.07 | 3,889,564 | -7.07(-6.48%) |
Aug 29, 2022 | 111.70 | 112.36 | 108.26 | 109.14 | 3,110,782 | -4.82(-4.23%) |
Aug 26, 2022 | 113.63 | 115.17 | 112.29 | 113.96 | 2,669,762 | +0.91(+0.81%) |
Aug 25, 2022 | 110.76 | 113.21 | 110.47 | 113.05 | 4,336,029 | +4.72(+4.36%) |
Aug 24, 2022 | 105.13 | 108.69 | 105.06 | 108.33 | 3,158,105 | +3.32(+3.16%) |
Aug 23, 2022 | 103.03 | 106.84 | 102.80 | 105.01 | 2,170,564 | +3.28(+3.23%) |
Aug 22, 2022 | 99.31 | 103.05 | 99.31 | 101.72 | 1,979,008 | +2.06(+2.07%) |
Aug 19, 2022 | 98.22 | 99.96 | 96.97 | 99.66 | 1,534,938 | +1.09(+1.10%) |
Aug 18, 2022 | 100.53 | 101.07 | 98.03 | 98.58 | 1,181,049 | -1.18(-1.19%) |
Aug 17, 2022 | 99.04 | 101.66 | 98.61 | 99.76 | 1,912,723 | +0.36(+0.36%) |
Aug 16, 2022 | 99.88 | 101.59 | 99.29 | 99.40 | 1,521,975 | +0.58(+0.58%) |
Aug 15, 2022 | 97.69 | 99.19 | 96.11 | 98.83 | 2,360,555 | -1.82(-1.81%) |
Aug 12, 2022 | 97.65 | 100.76 | 97.26 | 100.65 | 1,217,416 | +2.46(+2.50%) |
Aug 11, 2022 | 99.15 | 100.22 | 97.88 | 98.19 | 1,388,544 | +0.06(+0.06%) |
Aug 10, 2022 | 100.94 | 100.94 | 97.12 | 98.13 | 1,879,418 | -0.28(-0.28%) |
Aug 09, 2022 | 96.14 | 98.68 | 95.93 | 98.41 | 2,277,566 | +3.03(+3.18%) |
Aug 08, 2022 | 96.63 | 98.21 | 94.58 | 95.38 | 2,212,672 | -0.59(-0.61%) |
Aug 05, 2022 | 94.44 | 96.71 | 94.31 | 95.97 | 1,718,966 | +0.96(+1.01%) |
Aug 04, 2022 | 92.56 | 96.51 | 90.57 | 95.01 | 2,449,453 | +2.04(+2.20%) |
Aug 03, 2022 | 95.92 | 98.04 | 92.48 | 92.96 | 2,866,667 | -1.20(-1.27%) |
Aug 02, 2022 | 90.11 | 97.15 | 90.11 | 94.16 | 4,064,612 | +3.58(+3.95%) |
Aug 01, 2022 | 91.16 | 91.39 | 88.52 | 90.58 | 2,346,797 | -1.01(-1.10%) |
Jul 29, 2022 | 91.42 | 92.11 | 89.90 | 91.59 | 1,935,039 | +1.48(+1.64%) |
Jul 28, 2022 | 91.50 | 93.32 | 89.85 | 90.11 | 2,283,063 | -0.65(-0.72%) |
Jul 27, 2022 | 86.81 | 91.48 | 85.67 | 90.77 | 2,975,851 | +4.06(+4.68%) |
Jul 26, 2022 | 87.83 | 88.55 | 85.88 | 86.71 | 1,842,107 | +0.12(+0.13%) |
Jul 25, 2022 | 82.33 | 86.65 | 81.89 | 86.59 | 2,063,797 | +5.25(+6.45%) |
Jul 22, 2022 | 82.05 | 83.78 | 81.07 | 81.35 | 1,997,965 | -0.48(-0.59%) |
Jul 21, 2022 | 80.47 | 81.97 | 79.99 | 81.83 | 1,822,819 | -0.27(-0.33%) |
Jul 20, 2022 | 82.11 | 82.98 | 80.83 | 82.10 | 1,781,552 | -1.27(-1.52%) |
Jul 19, 2022 | 80.23 | 84.12 | 79.99 | 83.36 | 2,672,068 | +3.15(+3.92%) |
Jul 18, 2022 | 81.66 | 83.34 | 77.12 | 80.22 | 4,664,693 | -0.88(-1.09%) |
Jul 15, 2022 | 78.41 | 81.37 | 77.57 | 81.10 | 2,533,710 | +3.74(+4.84%) |
Jul 14, 2022 | 78.98 | 79.70 | 75.95 | 77.36 | 3,618,575 | -4.69(-5.72%) |
Jul 13, 2022 | 81.34 | 83.62 | 80.71 | 82.05 | 1,876,860 | +0.12(+0.15%) |
Jul 12, 2022 | 81.84 | 84.05 | 81.06 | 81.92 | 2,343,680 | -0.89(-1.08%) |
Jul 11, 2022 | 80.81 | 83.40 | 80.81 | 82.82 | 2,405,722 | +0.33(+0.40%) |
Jul 08, 2022 | 82.26 | 82.66 | 79.37 | 82.49 | 2,710,460 | +1.31(+1.62%) |
Jul 07, 2022 | 82.37 | 83.47 | 80.95 | 81.18 | 2,869,738 | +1.00(+1.24%) |
Jul 06, 2022 | 79.70 | 81.07 | 76.46 | 80.18 | 3,388,614 | +0.04(+0.05%) |
Jul 05, 2022 | 79.15 | 81.47 | 78.46 | 80.14 | 3,711,924 | -1.66(-2.03%) |
Jul 01, 2022 | 81.38 | 83.67 | 79.77 | 81.80 | 2,403,735 | -0.43(-0.52%) |
Jun 30, 2022 | 81.33 | 83.29 | 80.18 | 82.23 | 2,945,445 | -0.61(-0.74%) |
Jun 29, 2022 | 84.60 | 85.46 | 81.74 | 82.84 | 2,424,807 | -1.39(-1.65%) |
Jun 28, 2022 | 85.03 | 87.04 | 83.32 | 84.24 | 2,514,131 | +0.96(+1.15%) |
Jun 27, 2022 | 81.05 | 83.77 | 80.30 | 83.28 | 2,890,696 | +3.36(+4.20%) |
Jun 24, 2022 | 78.17 | 81.67 | 77.10 | 79.92 | 8,853,449 | +2.61(+3.37%) |
Jun 23, 2022 | 85.06 | 85.40 | 77.07 | 77.31 | 5,114,674 | -7.65(-9.01%) |
Jun 22, 2022 | 84.10 | 86.49 | 83.66 | 84.96 | 4,519,399 | -2.06(-2.37%) |
Jun 21, 2022 | 85.30 | 87.78 | 85.23 | 87.03 | 4,578,625 | +3.64(+4.37%) |
Jun 17, 2022 | 84.28 | 86.71 | 82.78 | 83.38 | 8,841,012 | -3.53(-4.06%) |
Jun 16, 2022 | 85.66 | 91.55 | 85.38 | 86.91 | 5,459,137 | -1.40(-1.59%) |
Jun 15, 2022 | 88.69 | 90.41 | 86.52 | 88.31 | 5,004,145 | -1.13(-1.27%) |
Jun 14, 2022 | 83.79 | 90.90 | 83.79 | 89.44 | 5,963,908 | +6.58(+7.94%) |
Jun 13, 2022 | 82.61 | 85.31 | 81.15 | 82.86 | 4,494,682 | -1.28(-1.52%) |
Jun 10, 2022 | 84.99 | 88.67 | 83.75 | 84.14 | 3,613,717 | -1.12(-1.32%) |
Jun 09, 2022 | 85.37 | 87.92 | 83.89 | 85.26 | 4,430,971 | -0.91(-1.06%) |
Jun 08, 2022 | 86.33 | 89.65 | 84.91 | 86.17 | 4,712,872 | -2.46(-2.77%) |
Jun 07, 2022 | 89.49 | 90.28 | 88.23 | 88.63 | 4,064,194 | -1.83(-2.03%) |
Jun 06, 2022 | 92.80 | 93.11 | 89.62 | 90.46 | 2,999,487 | -1.49(-1.62%) |
Jun 03, 2022 | 92.77 | 93.10 | 90.23 | 91.95 | 2,065,191 | -1.58(-1.69%) |
Jun 02, 2022 | 91.67 | 94.80 | 91.02 | 93.53 | 2,236,884 | +1.92(+2.09%) |
Jun 01, 2022 | 94.89 | 95.44 | 90.30 | 91.61 | 3,021,425 | -3.13(-3.30%) |
May 31, 2022 | 93.71 | 97.56 | 92.89 | 94.74 | 6,550,464 | +2.93(+3.19%) |
May 27, 2022 | 92.03 | 92.03 | 88.37 | 91.81 | 4,205,176 | -0.95(-1.02%) |
May 26, 2022 | 95.67 | 96.39 | 91.23 | 92.76 | 3,703,932 | -3.70(-3.84%) |
May 25, 2022 | 94.90 | 98.06 | 94.52 | 96.46 | 2,363,487 | +0.43(+0.45%) |
May 24, 2022 | 95.92 | 96.86 | 94.26 | 96.03 | 2,392,282 | -0.93(-0.96%) |
May 23, 2022 | 92.63 | 97.52 | 92.31 | 96.96 | 2,703,160 | +5.08(+5.53%) |
May 20, 2022 | 97.52 | 98.07 | 88.90 | 91.88 | 3,505,053 | -4.37(-4.54%) |
May 19, 2022 | 96.10 | 98.21 | 93.58 | 96.25 | 3,149,226 | -1.21(-1.24%) |
May 18, 2022 | 103.43 | 104.07 | 95.36 | 97.46 | 4,107,709 | -6.56(-6.31%) |
May 17, 2022 | 104.45 | 105.03 | 98.44 | 104.02 | 3,213,175 | +1.38(+1.35%) |
May 16, 2022 | 101.78 | 105.86 | 101.06 | 102.64 | 3,327,711 | +3.02(+3.03%) |
May 13, 2022 | 96.71 | 102.11 | 96.45 | 99.62 | 3,667,311 | +5.40(+5.73%) |
May 12, 2022 | 91.55 | 94.70 | 89.12 | 94.22 | 2,958,906 | +2.90(+3.18%) |
May 11, 2022 | 90.52 | 93.66 | 89.08 | 91.32 | 3,515,532 | +2.14(+2.40%) |
May 10, 2022 | 89.04 | 91.24 | 86.27 | 89.18 | 2,899,688 | +2.36(+2.72%) |
May 09, 2022 | 92.67 | 92.96 | 86.03 | 86.82 | 3,717,181 | -8.54(-8.96%) |
May 06, 2022 | 95.87 | 96.33 | 91.56 | 95.36 | 3,082,839 | -0.45(-0.47%) |
May 05, 2022 | 97.97 | 101.91 | 92.67 | 95.81 | 3,910,087 | -1.66(-1.71%) |
May 04, 2022 | 97.40 | 97.73 | 93.96 | 97.47 | 2,997,889 | +1.31(+1.36%) |
May 03, 2022 | 91.56 | 97.73 | 91.06 | 96.16 | 2,892,743 | +4.03(+4.38%) |
May 02, 2022 | 91.96 | 94.37 | 90.60 | 92.13 | 2,925,778 | -0.37(-0.40%) |
Apr 29, 2022 | 95.13 | 96.39 | 92.10 | 92.50 | 3,124,458 | -1.63(-1.74%) |
Apr 28, 2022 | 92.84 | 94.78 | 90.70 | 94.13 | 2,069,128 | +1.37(+1.47%) |
Apr 27, 2022 | 91.62 | 93.51 | 88.57 | 92.77 | 2,489,474 | +2.02(+2.22%) |
Apr 26, 2022 | 92.11 | 94.47 | 88.60 | 90.75 | 4,593,466 | +0.53(+0.58%) |
Apr 25, 2022 | 90.49 | 91.52 | 86.23 | 90.23 | 5,298,336 | -2.38(-2.57%) |
Apr 22, 2022 | 94.69 | 97.52 | 92.02 | 92.61 | 3,856,469 | -2.31(-2.44%) |
Apr 21, 2022 | 101.49 | 101.49 | 94.38 | 94.92 | 3,468,654 | -6.48(-6.39%) |
Apr 20, 2022 | 101.25 | 102.51 | 97.28 | 101.39 | 3,323,329 | -0.82(-0.80%) |
Apr 19, 2022 | 104.94 | 105.66 | 100.84 | 102.22 | 3,817,197 | -2.90(-2.75%) |
Apr 18, 2022 | 103.45 | 106.69 | 101.89 | 105.11 | 2,826,784 | +1.55(+1.49%) |
Apr 14, 2022 | 102.63 | 105.46 | 101.89 | 103.56 | 3,227,071 | -0.57(-0.55%) |
Apr 13, 2022 | 107.16 | 108.41 | 100.42 | 104.14 | 3,362,029 | -0.77(-0.74%) |
Apr 12, 2022 | 103.60 | 105.89 | 102.50 | 104.91 | 3,288,971 | +2.65(+2.59%) |
Apr 11, 2022 | 103.17 | 103.32 | 99.37 | 102.26 | 2,780,319 | -1.11(-1.07%) |
Apr 08, 2022 | 102.51 | 105.46 | 100.63 | 103.37 | 4,029,522 | +2.87(+2.85%) |
Apr 07, 2022 | 98.39 | 101.44 | 98.34 | 100.51 | 2,973,132 | +2.69(+2.75%) |
Apr 06, 2022 | 99.72 | 104.79 | 97.48 | 97.81 | 4,988,729 | -0.36(-0.37%) |
Apr 05, 2022 | 98.22 | 100.29 | 97.40 | 98.18 | 3,183,301 | +0.98(+1.01%) |
Apr 04, 2022 | 97.87 | 98.27 | 95.36 | 97.19 | 3,522,778 | +1.86(+1.95%) |
Apr 01, 2022 | 97.51 | 100.30 | 93.52 | 95.33 | 4,128,322 | -3.12(-3.17%) |
Mar 31, 2022 | 96.48 | 101.74 | 96.19 | 98.45 | 4,553,176 | +1.96(+2.03%) |
Mar 30, 2022 | 97.56 | 100.49 | 96.03 | 96.49 | 3,090,409 | +1.17(+1.23%) |
Mar 29, 2022 | 91.94 | 95.54 | 85.05 | 95.32 | 8,110,921 | -5.10(-5.08%) |
Mar 28, 2022 | 101.70 | 102.40 | 98.43 | 100.42 | 3,770,425 | -4.20(-4.02%) |
Mar 25, 2022 | 101.74 | 104.89 | 101.58 | 104.62 | 3,771,862 | +2.98(+2.93%) |
Mar 24, 2022 | 99.63 | 102.99 | 98.94 | 101.64 | 4,675,784 | +2.68(+2.71%) |
Mar 23, 2022 | 97.19 | 100.20 | 96.41 | 98.96 | 4,418,333 | +3.43(+3.59%) |
Mar 22, 2022 | 97.23 | 98.55 | 94.10 | 95.53 | 4,000,470 | -1.25(-1.29%) |
Mar 21, 2022 | 94.17 | 98.01 | 93.29 | 96.78 | 5,448,346 | +5.79(+6.36%) |
Mar 18, 2022 | 89.12 | 91.27 | 88.55 | 90.99 | 9,894,183 | +2.90(+3.30%) |
Mar 17, 2022 | 86.41 | 88.16 | 84.69 | 88.09 | 5,703,747 | +3.87(+4.59%) |
Mar 16, 2022 | 90.75 | 92.19 | 82.37 | 84.22 | 7,665,315 | -6.40(-7.06%) |
Mar 15, 2022 | 89.23 | 90.88 | 84.70 | 90.62 | 5,535,301 | -0.07(-0.07%) |
Mar 14, 2022 | 91.76 | 92.06 | 87.41 | 90.69 | 3,958,125 | -1.07(-1.17%) |
Mar 11, 2022 | 89.08 | 93.69 | 89.08 | 91.76 | 3,835,375 | -1.15(-1.23%) |
Mar 10, 2022 | 90.10 | 92.90 | 7,667,892 | +4.69(+5.32%) | ||
Mar 09, 2022 | 85.50 | 88.35 | 80.91 | 88.21 | 8,164,420 | -0.90(-1.01%) |
Mar 08, 2022 | 88.77 | 95.80 | 86.98 | 89.11 | 8,981,023 | -2.30(-2.52%) |
Mar 07, 2022 | 87.91 | 96.01 | 87.85 | 91.41 | 10,385,842 | +4.24(+4.87%) |
Mar 04, 2022 | 82.94 | 87.78 | 82.62 | 87.17 | 8,470,334 | +3.96(+4.76%) |
Mar 03, 2022 | 81.32 | 84.06 | 80.44 | 83.21 | 6,021,659 | +2.30(+2.85%) |
Mar 02, 2022 | 80.24 | 82.56 | 79.46 | 80.90 | 4,629,481 | +2.24(+2.84%) |