Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 81.85 | 82.61 | 80.77 | 81.62 | 159,376 | +0.41(+0.50%) |
Mar 30, 2023 | 83.10 | 85.33 | 80.79 | 81.22 | 140,185 | -0.95(-1.15%) |
Mar 29, 2023 | 83.00 | 83.16 | 81.56 | 82.16 | 133,607 | -0.20(-0.25%) |
Mar 28, 2023 | 82.01 | 83.27 | 81.56 | 82.37 | 141,453 | -0.02(-0.02%) |
Mar 27, 2023 | 83.75 | 84.22 | 82.20 | 82.39 | 204,415 | +0.47(+0.58%) |
Mar 24, 2023 | 77.76 | 82.11 | 77.36 | 81.91 | 398,283 | +3.07(+3.89%) |
Mar 23, 2023 | 85.17 | 85.17 | 78.52 | 78.85 | 444,695 | -5.91(-6.97%) |
Mar 22, 2023 | 86.88 | 87.36 | 83.63 | 84.75 | 480,964 | -2.30(-2.64%) |
Mar 21, 2023 | 86.58 | 89.34 | 85.38 | 87.06 | 257,048 | +3.35(+4.00%) |
Mar 20, 2023 | 85.62 | 87.57 | 83.58 | 83.71 | 312,013 | -0.04(-0.05%) |
Mar 17, 2023 | 86.64 | 86.71 | 83.33 | 83.75 | 341,425 | -4.44(-5.03%) |
Mar 16, 2023 | 83.64 | 89.84 | 82.25 | 88.19 | 330,958 | +3.59(+4.24%) |
Mar 15, 2023 | 82.65 | 85.68 | 81.17 | 84.60 | 561,111 | -0.71(-0.83%) |
Mar 14, 2023 | 87.87 | 91.27 | 82.76 | 85.31 | 842,565 | +0.79(+0.94%) |
Mar 13, 2023 | 88.40 | 89.28 | 82.76 | 84.51 | 589,723 | -6.79(-7.43%) |
Mar 10, 2023 | 89.48 | 93.91 | 88.27 | 91.30 | 380,423 | -0.49(-0.54%) |
Mar 09, 2023 | 95.22 | 95.64 | 91.52 | 91.79 | 282,614 | -4.09(-4.27%) |
Mar 08, 2023 | 95.97 | 96.95 | 95.46 | 95.88 | 163,645 | +0.04(+0.04%) |
Mar 07, 2023 | 98.91 | 99.20 | 95.69 | 95.85 | 199,094 | -3.70(-3.72%) |
Mar 06, 2023 | 99.77 | 100.61 | 99.36 | 99.55 | 121,793 | -0.79(-0.79%) |
Mar 03, 2023 | 98.87 | 100.37 | 97.98 | 100.34 | 199,653 | +1.63(+1.66%) |
Mar 02, 2023 | 99.97 | 101.21 | 97.77 | 98.71 | 310,748 | -1.98(-1.97%) |
Mar 01, 2023 | 100.77 | 101.16 | 98.71 | 100.69 | 240,447 | -0.53(-0.53%) |
Feb 28, 2023 | 101.65 | 102.95 | 101.21 | 101.22 | 247,039 | -0.41(-0.40%) |
Feb 27, 2023 | 100.74 | 101.92 | 100.56 | 101.63 | 177,113 | +1.41(+1.41%) |
Feb 24, 2023 | 98.60 | 100.32 | 98.20 | 100.22 | 114,114 | +1.11(+1.12%) |
Feb 23, 2023 | 99.27 | 100.19 | 98.70 | 99.10 | 144,102 | -0.27(-0.27%) |
Feb 22, 2023 | 99.79 | 100.31 | 98.64 | 99.38 | 136,541 | -0.19(-0.19%) |
Feb 21, 2023 | 100.86 | 100.86 | 98.99 | 99.57 | 101,913 | -1.45(-1.44%) |
Feb 17, 2023 | 99.94 | 101.69 | 99.40 | 101.02 | 108,493 | +0.95(+0.95%) |
Feb 16, 2023 | 100.32 | 100.77 | 98.97 | 100.07 | 130,923 | -0.49(-0.49%) |
Feb 15, 2023 | 99.66 | 101.00 | 98.90 | 100.56 | 109,437 | +0.53(+0.53%) |
Feb 14, 2023 | 100.51 | 100.67 | 99.29 | 100.03 | 93,272 | -0.49(-0.49%) |
Feb 13, 2023 | 99.02 | 100.83 | 96.71 | 100.53 | 101,374 | +1.32(+1.34%) |
Feb 10, 2023 | 99.18 | 99.69 | 98.61 | 99.20 | 140,832 | +0.05(+0.05%) |
Feb 09, 2023 | 100.04 | 100.52 | 99.04 | 99.15 | 140,052 | -0.10(-0.10%) |
Feb 08, 2023 | 100.45 | 101.23 | 99.12 | 99.25 | 113,651 | -1.46(-1.45%) |
Feb 07, 2023 | 98.61 | 100.84 | 97.68 | 100.71 | 140,934 | +1.58(+1.59%) |
Feb 06, 2023 | 99.54 | 100.09 | 98.35 | 99.13 | 132,299 | -0.48(-0.48%) |
Feb 03, 2023 | 98.27 | 99.68 | 97.71 | 99.61 | 178,504 | +1.01(+1.02%) |
Feb 02, 2023 | 96.73 | 98.76 | 96.42 | 98.61 | 163,924 | +2.03(+2.10%) |
Feb 01, 2023 | 96.17 | 98.08 | 95.65 | 96.58 | 170,134 | -0.10(-0.10%) |
Jan 31, 2023 | 95.13 | 96.68 | 94.52 | 96.67 | 226,077 | +1.89(+1.99%) |
Jan 30, 2023 | 95.66 | 96.44 | 94.37 | 94.79 | 190,609 | -0.92(-0.96%) |
Jan 27, 2023 | 95.27 | 96.39 | 94.51 | 95.71 | 317,810 | +0.27(+0.28%) |
Jan 26, 2023 | 96.08 | 97.35 | 94.14 | 95.44 | 297,893 | +0.07(+0.07%) |
Jan 25, 2023 | 95.95 | 97.11 | 94.28 | 95.37 | 252,229 | -0.13(-0.14%) |
Jan 24, 2023 | 94.14 | 96.04 | 93.02 | 95.51 | 285,278 | +0.83(+0.87%) |
Jan 23, 2023 | 94.06 | 95.25 | 92.93 | 94.68 | 139,547 | +0.82(+0.87%) |
Jan 20, 2023 | 93.38 | 94.39 | 92.53 | 93.86 | 164,908 | +1.12(+1.20%) |
Jan 19, 2023 | 92.31 | 93.56 | 92.10 | 92.75 | 133,008 | -0.43(-0.46%) |
Jan 18, 2023 | 96.22 | 96.29 | 93.13 | 93.18 | 164,689 | -3.72(-3.84%) |
Jan 17, 2023 | 98.57 | 98.71 | 96.84 | 96.90 | 112,510 | -1.55(-1.57%) |
Jan 13, 2023 | 98.15 | 98.96 | 96.85 | 98.45 | 138,099 | -0.59(-0.59%) |
Jan 12, 2023 | 99.57 | 101.00 | 98.92 | 99.04 | 138,225 | -0.56(-0.56%) |
Jan 11, 2023 | 98.91 | 99.93 | 98.65 | 99.60 | 88,967 | +0.72(+0.73%) |
Jan 10, 2023 | 97.67 | 99.39 | 97.67 | 98.87 | 89,654 | +0.78(+0.79%) |
Jan 09, 2023 | 99.08 | 99.83 | 97.78 | 98.10 | 139,734 | -0.83(-0.84%) |
Jan 06, 2023 | 95.99 | 99.23 | 95.99 | 98.92 | 203,987 | +3.46(+3.63%) |
Jan 05, 2023 | 94.86 | 95.80 | 94.55 | 95.46 | 257,479 | -0.21(-0.22%) |
Jan 04, 2023 | 95.74 | 96.23 | 94.92 | 95.67 | 285,837 | +0.50(+0.53%) |
Jan 03, 2023 | 100.04 | 100.09 | 93.80 | 95.17 | 397,567 | -4.67(-4.67%) |
Dec 30, 2022 | 99.23 | 100.54 | 98.56 | 99.84 | 283,991 | +0.48(+0.48%) |
Dec 29, 2022 | 98.61 | 99.51 | 97.38 | 99.36 | 311,908 | +1.00(+1.02%) |
Dec 28, 2022 | 99.82 | 99.93 | 98.29 | 98.35 | 165,201 | -1.34(-1.34%) |
Dec 27, 2022 | 99.16 | 99.93 | 97.86 | 99.69 | 101,362 | +0.75(+0.76%) |
Dec 23, 2022 | 98.61 | 99.24 | 97.76 | 98.94 | 108,868 | +0.72(+0.73%) |
Dec 22, 2022 | 98.90 | 99.43 | 96.80 | 98.22 | 176,094 | -1.04(-1.05%) |
Dec 21, 2022 | 98.03 | 99.75 | 97.97 | 99.26 | 168,334 | +1.68(+1.73%) |
Dec 20, 2022 | 96.48 | 97.72 | 96.48 | 97.58 | 236,335 | +1.10(+1.14%) |
Dec 19, 2022 | 95.58 | 96.72 | 95.56 | 96.48 | 298,640 | +0.83(+0.86%) |
Dec 16, 2022 | 94.56 | 95.97 | 94.05 | 95.65 | 628,909 | +0.41(+0.43%) |
Dec 15, 2022 | 95.48 | 95.96 | 94.48 | 95.24 | 345,885 | -0.62(-0.64%) |
Dec 14, 2022 | 97.85 | 97.85 | 95.05 | 95.85 | 322,670 | -1.61(-1.65%) |
Dec 13, 2022 | 100.95 | 101.04 | 96.19 | 97.46 | 433,989 | -2.27(-2.28%) |
Dec 12, 2022 | 99.80 | 100.34 | 98.45 | 99.73 | 291,524 | -0.13(-0.13%) |
Dec 09, 2022 | 99.14 | 100.46 | 99.14 | 99.86 | 280,719 | +0.38(+0.38%) |
Dec 08, 2022 | 99.35 | 99.52 | 98.47 | 99.48 | 131,250 | +1.13(+1.14%) |
Dec 07, 2022 | 99.09 | 100.25 | 97.70 | 98.35 | 196,638 | -0.78(-0.79%) |
Dec 06, 2022 | 98.59 | 99.29 | 97.97 | 99.13 | 233,196 | +0.82(+0.83%) |
Dec 05, 2022 | 100.36 | 100.36 | 96.59 | 98.32 | 280,808 | -2.94(-2.91%) |
Dec 02, 2022 | 99.57 | 101.60 | 99.57 | 101.26 | 185,169 | +1.33(+1.33%) |
Dec 01, 2022 | 101.05 | 101.39 | 98.89 | 99.93 | 1,229,526 | -0.79(-0.78%) |
Nov 30, 2022 | 99.94 | 100.73 | 97.59 | 100.72 | 197,234 | +1.37(+1.37%) |
Nov 29, 2022 | 98.93 | 99.60 | 98.48 | 99.36 | 146,770 | +1.07(+1.09%) |
Nov 28, 2022 | 99.08 | 99.10 | 98.18 | 98.29 | 130,464 | -1.83(-1.83%) |
Nov 25, 2022 | 99.67 | 100.12 | 99.37 | 100.11 | 62,132 | +0.97(+0.98%) |
Nov 23, 2022 | 100.34 | 101.14 | 99.08 | 99.14 | 105,553 | -1.43(-1.43%) |
Nov 22, 2022 | 100.69 | 101.85 | 99.76 | 100.58 | 163,125 | +0.53(+0.53%) |
Nov 21, 2022 | 100.27 | 100.50 | 99.49 | 100.05 | 155,994 | -0.36(-0.35%) |
Nov 18, 2022 | 99.78 | 100.78 | 98.55 | 100.40 | 190,299 | +2.09(+2.12%) |
Nov 17, 2022 | 98.21 | 99.66 | 97.27 | 98.32 | 159,410 | -0.99(-1.00%) |
Nov 16, 2022 | 100.69 | 101.06 | 99.01 | 99.31 | 136,243 | -1.47(-1.46%) |
Nov 15, 2022 | 100.27 | 101.47 | 99.67 | 100.78 | 188,161 | +1.06(+1.06%) |
Nov 14, 2022 | 99.45 | 101.35 | 99.26 | 99.72 | 193,094 | -0.22(-0.22%) |
Nov 11, 2022 | 102.05 | 102.05 | 99.49 | 99.94 | 191,237 | -1.73(-1.70%) |
Nov 10, 2022 | 101.78 | 104.99 | 100.72 | 101.67 | 250,720 | +1.59(+1.59%) |
Nov 09, 2022 | 100.51 | 101.09 | 99.73 | 100.09 | 123,817 | -0.86(-0.85%) |
Nov 08, 2022 | 101.60 | 101.80 | 100.13 | 100.95 | 140,731 | -0.78(-0.77%) |
Nov 07, 2022 | 101.00 | 102.51 | 101.00 | 101.73 | 138,876 | +0.29(+0.28%) |
Nov 04, 2022 | 101.62 | 103.06 | 100.78 | 101.44 | 230,475 | +0.56(+0.55%) |
Nov 03, 2022 | 100.47 | 101.03 | 98.15 | 100.89 | 201,820 | -0.17(-0.17%) |
Nov 02, 2022 | 102.55 | 103.54 | 100.51 | 101.06 | 271,855 | -2.15(-2.09%) |
Nov 01, 2022 | 105.58 | 105.64 | 103.12 | 103.22 | 283,443 | -2.23(-2.11%) |
Oct 31, 2022 | 102.87 | 106.08 | 102.84 | 105.44 | 269,400 | +1.26(+1.21%) |
Oct 28, 2022 | 100.19 | 104.27 | 100.14 | 104.18 | 280,370 | +3.98(+3.97%) |
Oct 27, 2022 | 99.08 | 102.01 | 98.95 | 100.20 | 270,918 | +2.53(+2.59%) |
Oct 26, 2022 | 93.83 | 100.03 | 93.83 | 97.67 | 378,746 | +1.06(+1.10%) |
Oct 25, 2022 | 93.84 | 97.03 | 93.68 | 96.61 | 463,887 | +2.59(+2.76%) |
Oct 24, 2022 | 91.78 | 94.18 | 91.72 | 94.02 | 240,045 | +2.68(+2.93%) |
Oct 21, 2022 | 90.81 | 92.57 | 90.64 | 91.34 | 212,032 | +0.57(+0.63%) |
Oct 20, 2022 | 92.67 | 93.39 | 90.08 | 90.77 | 136,902 | -1.95(-2.11%) |
Oct 19, 2022 | 92.54 | 93.78 | 92.02 | 92.72 | 136,382 | -0.73(-0.78%) |
Oct 18, 2022 | 93.78 | 94.31 | 92.11 | 93.44 | 126,611 | +0.72(+0.77%) |
Oct 17, 2022 | 93.96 | 95.14 | 92.06 | 92.73 | 240,841 | +0.23(+0.25%) |
Oct 14, 2022 | 91.97 | 93.23 | 91.63 | 92.50 | 230,477 | +1.04(+1.14%) |
Oct 13, 2022 | 88.09 | 92.08 | 87.04 | 91.45 | 218,158 | +2.71(+3.05%) |
Oct 12, 2022 | 88.04 | 89.64 | 86.99 | 88.75 | 157,678 | +0.76(+0.86%) |
Oct 11, 2022 | 87.99 | 89.75 | 87.09 | 87.99 | 225,404 | -0.32(-0.36%) |
Oct 10, 2022 | 88.26 | 88.61 | 87.38 | 88.31 | 161,102 | +0.43(+0.49%) |
Oct 07, 2022 | 88.92 | 89.05 | 86.97 | 87.88 | 157,161 | -1.78(-1.99%) |
Oct 06, 2022 | 89.73 | 90.18 | 89.03 | 89.66 | 137,644 | -0.63(-0.70%) |
Oct 05, 2022 | 89.32 | 90.38 | 88.80 | 90.29 | 150,162 | -0.23(-0.25%) |
Oct 04, 2022 | 87.78 | 90.53 | 87.45 | 90.52 | 142,765 | +3.48(+4.00%) |
Oct 03, 2022 | 86.12 | 87.41 | 85.09 | 87.03 | 149,405 | +2.00(+2.35%) |
Sep 30, 2022 | 84.53 | 86.12 | 84.05 | 85.03 | 279,313 | +0.59(+0.70%) |
Sep 29, 2022 | 83.33 | 84.85 | 82.58 | 84.44 | 206,261 | +0.08(+0.09%) |
Sep 28, 2022 | 82.66 | 85.20 | 82.63 | 84.36 | 199,468 | +1.75(+2.12%) |
Sep 27, 2022 | 84.84 | 85.07 | 82.04 | 82.61 | 176,506 | -1.62(-1.92%) |
Sep 26, 2022 | 83.25 | 84.80 | 83.25 | 84.23 | 156,767 | +0.18(+0.22%) |
Sep 23, 2022 | 85.43 | 85.48 | 82.92 | 84.05 | 257,252 | -2.04(-2.37%) |
Sep 22, 2022 | 88.66 | 89.11 | 85.75 | 86.09 | 151,417 | -2.33(-2.64%) |
Sep 21, 2022 | 89.62 | 90.14 | 88.36 | 88.42 | 145,560 | -0.94(-1.05%) |
Sep 20, 2022 | 88.85 | 89.67 | 88.55 | 89.36 | 128,067 | -0.07(-0.07%) |
Sep 19, 2022 | 86.87 | 89.75 | 86.80 | 89.43 | 182,797 | +1.73(+1.98%) |
Sep 16, 2022 | 87.11 | 88.08 | 86.08 | 87.69 | 332,048 | -0.43(-0.49%) |
Sep 15, 2022 | 87.50 | 89.15 | 87.25 | 88.12 | 125,123 | +0.38(+0.44%) |
Sep 14, 2022 | 86.87 | 88.12 | 85.99 | 87.74 | 176,251 | +0.87(+1.00%) |
Sep 13, 2022 | 86.98 | 87.77 | 86.10 | 86.87 | 181,129 | -1.63(-1.84%) |
Sep 12, 2022 | 87.35 | 89.19 | 87.11 | 88.50 | 139,053 | +1.15(+1.31%) |
Sep 09, 2022 | 86.75 | 87.70 | 86.12 | 87.35 | 96,844 | +0.96(+1.11%) |
Sep 08, 2022 | 83.53 | 86.68 | 82.78 | 86.39 | 158,222 | +2.27(+2.70%) |
Sep 07, 2022 | 82.13 | 84.77 | 82.01 | 84.12 | 161,657 | +1.56(+1.89%) |
Sep 06, 2022 | 84.98 | 85.32 | 81.86 | 82.56 | 189,406 | -1.69(-2.01%) |
Sep 02, 2022 | 85.24 | 86.30 | 84.09 | 84.26 | 183,495 | -0.69(-0.81%) |
Sep 01, 2022 | 85.04 | 87.42 | 84.15 | 84.95 | 188,105 | -0.10(-0.11%) |
Aug 31, 2022 | 85.73 | 86.21 | 84.96 | 85.04 | 135,808 | -0.70(-0.81%) |
Aug 30, 2022 | 85.26 | 86.49 | 84.79 | 85.74 | 176,935 | +0.69(+0.81%) |
Aug 29, 2022 | 86.51 | 87.08 | 84.99 | 85.05 | 134,876 | -2.06(-2.36%) |
Aug 26, 2022 | 88.66 | 89.15 | 87.07 | 87.11 | 162,459 | -1.17(-1.32%) |
Aug 25, 2022 | 87.15 | 88.56 | 86.37 | 88.28 | 136,324 | +1.42(+1.63%) |
Aug 24, 2022 | 87.63 | 87.80 | 86.64 | 86.86 | 161,212 | -1.05(-1.20%) |
Aug 23, 2022 | 87.92 | 88.39 | 87.24 | 87.91 | 210,521 | +0.43(+0.49%) |
Aug 22, 2022 | 89.49 | 89.50 | 87.40 | 87.48 | 314,580 | -3.01(-3.33%) |
Aug 19, 2022 | 90.35 | 90.65 | 89.69 | 90.50 | 191,441 | -0.40(-0.44%) |
Aug 18, 2022 | 90.61 | 91.00 | 90.18 | 90.90 | 184,037 | +0.39(+0.43%) |
Aug 17, 2022 | 89.90 | 90.76 | 89.58 | 90.51 | 181,380 | -0.35(-0.39%) |
Aug 16, 2022 | 90.23 | 91.32 | 90.23 | 90.86 | 213,397 | +0.15(+0.17%) |
Aug 15, 2022 | 89.10 | 91.40 | 88.55 | 90.71 | 193,673 | +0.77(+0.85%) |
Aug 12, 2022 | 89.62 | 90.12 | 88.86 | 89.94 | 175,429 | +0.95(+1.07%) |
Aug 11, 2022 | 87.49 | 89.21 | 87.38 | 88.99 | 199,801 | +1.83(+2.10%) |
Aug 10, 2022 | 85.66 | 87.62 | 85.28 | 87.16 | 170,937 | +2.15(+2.53%) |
Aug 09, 2022 | 84.38 | 85.03 | 83.86 | 85.01 | 149,602 | +0.82(+0.97%) |
Aug 08, 2022 | 84.71 | 85.36 | 83.88 | 84.19 | 175,733 | -0.36(-0.43%) |
Aug 05, 2022 | 83.09 | 84.94 | 83.09 | 84.56 | 217,468 | +1.35(+1.62%) |
Aug 04, 2022 | 83.61 | 83.61 | 82.58 | 83.20 | 232,775 | -0.41(-0.49%) |
Aug 03, 2022 | 82.69 | 84.19 | 81.63 | 83.61 | 245,000 | +1.12(+1.36%) |
Aug 02, 2022 | 83.21 | 83.83 | 82.44 | 82.49 | 205,177 | -1.41(-1.68%) |
Aug 01, 2022 | 82.97 | 84.60 | 81.89 | 83.90 | 297,675 | +0.13(+0.16%) |
Jul 29, 2022 | 80.88 | 84.22 | 80.60 | 83.77 | 386,494 | +2.59(+3.19%) |
Jul 28, 2022 | 80.84 | 82.43 | 80.01 | 81.18 | 297,618 | +0.95(+1.19%) |
Jul 27, 2022 | 78.43 | 80.67 | 78.43 | 80.23 | 519,451 | +3.44(+4.47%) |
Jul 26, 2022 | 75.19 | 77.14 | 75.19 | 76.79 | 451,022 | +0.85(+1.12%) |
Jul 25, 2022 | 74.88 | 76.78 | 74.41 | 75.94 | 283,403 | +1.56(+2.10%) |
Jul 22, 2022 | 74.48 | 75.25 | 73.39 | 74.38 | 200,245 | -0.09(-0.11%) |
Jul 21, 2022 | 74.20 | 75.49 | 73.52 | 74.47 | 226,772 | +0.20(+0.27%) |
Jul 20, 2022 | 72.81 | 74.67 | 72.75 | 74.27 | 260,792 | +0.90(+1.23%) |
Jul 19, 2022 | 71.83 | 73.70 | 71.83 | 73.37 | 301,361 | +2.00(+2.80%) |
Jul 18, 2022 | 70.58 | 71.65 | 70.42 | 71.37 | 281,211 | +1.33(+1.90%) |
Jul 15, 2022 | 69.38 | 70.57 | 67.90 | 70.04 | 149,095 | +1.95(+2.87%) |
Jul 14, 2022 | 68.18 | 68.39 | 66.81 | 68.08 | 157,679 | -1.24(-1.78%) |
Jul 13, 2022 | 70.23 | 70.96 | 68.37 | 69.32 | 167,417 | -1.40(-1.98%) |
Jul 12, 2022 | 71.12 | 72.77 | 70.52 | 70.72 | 166,065 | -0.88(-1.22%) |
Jul 11, 2022 | 71.77 | 72.41 | 71.15 | 71.60 | 149,220 | -0.91(-1.26%) |
Jul 08, 2022 | 73.14 | 73.72 | 71.83 | 72.51 | 138,248 | -0.41(-0.56%) |
Jul 07, 2022 | 73.40 | 74.18 | 72.87 | 72.92 | 131,978 | +0.08(+0.10%) |
Jul 06, 2022 | 72.99 | 73.62 | 72.11 | 72.84 | 266,148 | -0.43(-0.58%) |
Jul 05, 2022 | 72.22 | 73.37 | 71.12 | 73.27 | 268,173 | +0.22(+0.30%) |
Jul 01, 2022 | 72.19 | 73.27 | 71.03 | 73.05 | 312,114 | +1.13(+1.57%) |
Jun 30, 2022 | 71.13 | 72.52 | 70.44 | 71.92 | 318,022 | -0.40(-0.55%) |
Jun 29, 2022 | 73.99 | 75.45 | 72.29 | 72.32 | 304,187 | -1.46(-1.97%) |
Jun 28, 2022 | 74.69 | 75.24 | 73.56 | 73.78 | 211,900 | -0.10(-0.13%) |
Jun 27, 2022 | 74.16 | 75.51 | 73.42 | 73.87 | 321,703 | +0.25(+0.34%) |
Jun 24, 2022 | 72.59 | 74.16 | 72.59 | 73.62 | 429,578 | +1.67(+2.31%) |
Jun 23, 2022 | 72.62 | 72.86 | 70.72 | 71.96 | 225,963 | -0.63(-0.87%) |
Jun 22, 2022 | 72.08 | 73.19 | 70.69 | 72.59 | 249,209 | -0.34(-0.47%) |
Jun 21, 2022 | 72.89 | 73.59 | 72.40 | 72.93 | 228,672 | +0.66(+0.91%) |
Jun 17, 2022 | 71.30 | 72.95 | 71.30 | 72.27 | 510,447 | +1.37(+1.93%) |
Jun 16, 2022 | 73.12 | 73.13 | 70.78 | 70.90 | 196,857 | -3.10(-4.19%) |
Jun 15, 2022 | 74.23 | 75.28 | 73.59 | 74.00 | 513,662 | +0.33(+0.45%) |
Jun 14, 2022 | 74.84 | 75.09 | 73.22 | 73.67 | 233,339 | -0.22(-0.30%) |
Jun 13, 2022 | 73.42 | 74.89 | 72.68 | 73.89 | 212,777 | -0.90(-1.21%) |
Jun 10, 2022 | 76.39 | 77.11 | 74.12 | 74.79 | 189,776 | -3.06(-3.94%) |
Jun 09, 2022 | 81.08 | 81.08 | 77.81 | 77.86 | 151,890 | -3.12(-3.85%) |
Jun 08, 2022 | 81.39 | 81.56 | 80.31 | 80.98 | 104,962 | -1.18(-1.44%) |
Jun 07, 2022 | 81.17 | 82.29 | 80.70 | 82.16 | 112,189 | +0.59(+0.72%) |
Jun 06, 2022 | 81.70 | 82.69 | 81.06 | 81.57 | 175,331 | +0.28(+0.34%) |
Jun 03, 2022 | 81.49 | 81.53 | 80.79 | 81.29 | 130,905 | -0.38(-0.47%) |
Jun 02, 2022 | 80.48 | 81.67 | 79.57 | 81.67 | 164,114 | +1.19(+1.48%) |
Jun 01, 2022 | 82.12 | 82.12 | 79.16 | 80.48 | 222,722 | -1.51(-1.85%) |
May 31, 2022 | 81.31 | 82.35 | 79.00 | 82.00 | 357,770 | +0.52(+0.64%) |
May 27, 2022 | 81.21 | 81.66 | 80.48 | 81.47 | 188,639 | +0.10(+0.12%) |
May 26, 2022 | 80.50 | 81.71 | 80.41 | 81.38 | 256,236 | +1.41(+1.76%) |
May 25, 2022 | 79.04 | 80.67 | 78.58 | 79.97 | 109,896 | +0.99(+1.25%) |
May 24, 2022 | 79.14 | 79.24 | 77.31 | 78.98 | 150,023 | -0.27(-0.34%) |
May 23, 2022 | 78.74 | 80.24 | 77.99 | 79.25 | 162,271 | +1.55(+2.00%) |
May 20, 2022 | 78.48 | 79.08 | 75.88 | 77.70 | 216,641 | +0.17(+0.22%) |
May 19, 2022 | 77.42 | 78.73 | 77.33 | 77.52 | 120,899 | -0.83(-1.06%) |
May 18, 2022 | 79.86 | 80.23 | 77.89 | 78.35 | 128,185 | -2.26(-2.80%) |
May 17, 2022 | 80.01 | 81.02 | 78.48 | 80.61 | 165,184 | +1.73(+2.20%) |
May 16, 2022 | 79.93 | 80.39 | 78.00 | 78.88 | 137,501 | -0.80(-1.00%) |
May 13, 2022 | 80.35 | 82.24 | 78.96 | 79.67 | 114,936 | -0.25(-0.31%) |
May 12, 2022 | 79.53 | 80.16 | 78.21 | 79.92 | 148,515 | +0.26(+0.32%) |
May 11, 2022 | 81.08 | 81.95 | 79.34 | 79.67 | 136,077 | -1.33(-1.64%) |
May 10, 2022 | 81.54 | 83.15 | 79.26 | 81.00 | 263,244 | +0.10(+0.12%) |
May 09, 2022 | 81.32 | 81.55 | 79.61 | 80.90 | 328,870 | -1.36(-1.66%) |
May 06, 2022 | 81.60 | 82.43 | 80.30 | 82.26 | 235,442 | +0.89(+1.09%) |
May 05, 2022 | 82.49 | 82.87 | 80.47 | 81.38 | 159,906 | -1.53(-1.85%) |
May 04, 2022 | 81.17 | 82.91 | 80.19 | 82.91 | 158,169 | +1.83(+2.26%) |
May 03, 2022 | 80.31 | 81.71 | 79.64 | 81.07 | 132,464 | +0.94(+1.17%) |
May 02, 2022 | 78.56 | 81.30 | 77.67 | 80.14 | 211,311 | +1.71(+2.18%) |
Apr 29, 2022 | 80.10 | 80.85 | 78.28 | 78.42 | 205,743 | -2.13(-2.64%) |
Apr 28, 2022 | 80.95 | 83.82 | 79.19 | 80.55 | 137,379 | -0.20(-0.25%) |
Apr 27, 2022 | 85.07 | 85.07 | 79.56 | 80.75 | 260,511 | -0.17(-0.21%) |
Apr 26, 2022 | 82.42 | 84.09 | 80.43 | 80.92 | 245,410 | -2.49(-2.98%) |
Apr 25, 2022 | 83.16 | 83.78 | 81.24 | 83.41 | 210,153 | -0.11(-0.14%) |
Apr 22, 2022 | 85.62 | 85.62 | 83.49 | 83.52 | 104,182 | -2.24(-2.61%) |
Apr 21, 2022 | 87.79 | 88.69 | 85.29 | 85.76 | 113,594 | -1.59(-1.82%) |
Apr 20, 2022 | 87.46 | 88.84 | 87.15 | 87.35 | 126,393 | +0.02(+0.02%) |
Apr 19, 2022 | 84.86 | 87.54 | 84.86 | 87.33 | 180,461 | +3.05(+3.61%) |
Apr 18, 2022 | 83.46 | 84.94 | 83.46 | 84.29 | 132,902 | +0.50(+0.60%) |
Apr 14, 2022 | 84.49 | 85.56 | 83.64 | 83.79 | 141,639 | -1.09(-1.28%) |
Apr 13, 2022 | 82.78 | 84.87 | 82.38 | 84.87 | 122,879 | +1.36(+1.63%) |
Apr 12, 2022 | 84.86 | 85.73 | 83.29 | 83.51 | 181,165 | -1.32(-1.56%) |
Apr 11, 2022 | 84.33 | 86.74 | 84.33 | 84.84 | 150,250 | +0.18(+0.21%) |
Apr 08, 2022 | 85.53 | 85.61 | 83.96 | 84.66 | 158,112 | -0.16(-0.19%) |
Apr 07, 2022 | 86.39 | 87.40 | 84.14 | 84.82 | 141,901 | -1.46(-1.69%) |
Apr 06, 2022 | 86.57 | 87.93 | 86.27 | 86.27 | 169,779 | -0.86(-0.99%) |
Apr 05, 2022 | 87.47 | 88.91 | 86.94 | 87.13 | 169,158 | -0.61(-0.69%) |
Apr 04, 2022 | 89.22 | 89.38 | 86.68 | 87.74 | 155,315 | -0.44(-0.50%) |