Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 78.59 | 79.64 | 78.57 | 79.51 | 150,211 | +1.06(+1.35%) |
Apr 27, 2023 | 77.58 | 78.60 | 77.16 | 78.45 | 68,560 | +1.14(+1.47%) |
Apr 26, 2023 | 77.21 | 77.93 | 77.20 | 77.31 | 51,128 | +0.32(+0.42%) |
Apr 25, 2023 | 78.12 | 78.57 | 76.43 | 76.99 | 487,113 | -3.02(-3.77%) |
Apr 24, 2023 | 79.32 | 80.25 | 79.05 | 80.01 | 403,872 | +1.12(+1.42%) |
Apr 21, 2023 | 79.99 | 79.99 | 78.63 | 78.89 | 339,682 | -1.24(-1.55%) |
Apr 20, 2023 | 81.83 | 81.83 | 79.71 | 80.13 | 267,637 | -2.58(-3.12%) |
Apr 19, 2023 | 82.98 | 83.04 | 82.35 | 82.71 | 393,109 | -0.72(-0.86%) |
Apr 18, 2023 | 83.99 | 84.20 | 83.09 | 83.43 | 339,090 | +0.41(+0.49%) |
Apr 17, 2023 | 82.93 | 83.03 | 82.44 | 83.02 | 130,712 | +0.70(+0.85%) |
Apr 14, 2023 | 82.24 | 83.98 | 81.89 | 82.32 | 135,408 | +0.44(+0.54%) |
Apr 13, 2023 | 80.46 | 82.21 | 80.46 | 81.88 | 215,291 | +1.88(+2.35%) |
Apr 12, 2023 | 80.70 | 81.48 | 79.76 | 80.00 | 226,393 | -0.20(-0.25%) |
Apr 11, 2023 | 79.83 | 80.68 | 79.83 | 80.20 | 205,981 | +1.16(+1.47%) |
Apr 10, 2023 | 78.18 | 79.04 | 77.92 | 79.04 | 449,813 | +0.38(+0.48%) |
Apr 06, 2023 | 78.54 | 78.95 | 77.56 | 78.66 | 587,156 | -0.68(-0.86%) |
Apr 05, 2023 | 79.46 | 79.67 | 78.30 | 79.34 | 863,862 | -0.62(-0.78%) |
Apr 04, 2023 | 80.98 | 80.98 | 79.58 | 79.96 | 486,879 | -2.43(-2.95%) |
Apr 03, 2023 | 82.01 | 83.00 | 81.61 | 82.39 | 132,437 | +0.81(+0.99%) |
Mar 31, 2023 | 81.63 | 82.01 | 81.40 | 81.58 | 62,730 | -0.39(-0.48%) |
Mar 30, 2023 | 81.76 | 82.30 | 81.48 | 81.97 | 138,690 | +0.79(+0.97%) |
Mar 29, 2023 | 80.96 | 81.18 | 80.33 | 81.18 | 574,783 | +1.22(+1.53%) |
Mar 28, 2023 | 79.09 | 80.77 | 79.09 | 79.96 | 536,134 | +4.53(+6.01%) |
Mar 27, 2023 | 75.04 | 75.72 | 74.64 | 75.43 | 364,323 | +0.22(+0.29%) |
Mar 24, 2023 | 74.22 | 75.72 | 73.85 | 75.21 | 943,500 | +0.46(+0.62%) |
Mar 23, 2023 | 75.80 | 76.79 | 74.15 | 74.75 | 190,994 | -1.16(-1.53%) |
Mar 22, 2023 | 76.95 | 77.36 | 75.75 | 75.91 | 223,030 | -1.01(-1.31%) |
Mar 21, 2023 | 76.13 | 77.13 | 75.86 | 76.92 | 239,637 | +1.35(+1.79%) |
Mar 20, 2023 | 75.01 | 75.95 | 74.40 | 75.57 | 105,840 | +0.85(+1.14%) |
Mar 17, 2023 | 75.43 | 75.79 | 74.30 | 74.72 | 211,497 | -0.34(-0.45%) |
Mar 16, 2023 | 73.71 | 75.32 | 73.05 | 75.06 | 95,784 | +1.08(+1.46%) |
Mar 15, 2023 | 75.39 | 75.48 | 73.18 | 73.98 | 127,978 | -3.80(-4.89%) |
Mar 14, 2023 | 78.34 | 78.98 | 77.20 | 77.78 | 77,567 | +0.04(+0.05%) |
Mar 13, 2023 | 77.67 | 78.71 | 76.14 | 77.74 | 179,953 | -1.18(-1.50%) |
Mar 10, 2023 | 80.15 | 80.88 | 78.43 | 78.92 | 181,652 | -2.18(-2.69%) |
Mar 09, 2023 | 83.17 | 83.65 | 81.00 | 81.10 | 86,769 | -1.44(-1.74%) |
Mar 08, 2023 | 82.49 | 83.90 | 82.01 | 82.54 | 117,106 | +0.56(+0.68%) |
Mar 07, 2023 | 84.49 | 84.49 | 81.59 | 81.98 | 73,844 | -3.35(-3.93%) |
Mar 06, 2023 | 86.78 | 87.06 | 85.21 | 85.33 | 44,435 | -2.25(-2.57%) |
Mar 03, 2023 | 85.98 | 87.79 | 85.30 | 87.58 | 70,731 | +2.58(+3.04%) |
Mar 02, 2023 | 84.61 | 85.00 | 83.01 | 85.00 | 88,656 | -2.13(-2.44%) |
Mar 01, 2023 | 86.77 | 87.50 | 86.20 | 87.13 | 114,025 | +2.26(+2.66%) |
Feb 28, 2023 | 84.96 | 85.85 | 84.63 | 84.87 | 78,855 | -0.32(-0.38%) |
Feb 27, 2023 | 84.40 | 85.50 | 84.10 | 85.19 | 77,138 | +0.71(+0.84%) |
Feb 24, 2023 | 84.08 | 84.54 | 83.58 | 84.48 | 55,494 | -0.75(-0.88%) |
Feb 23, 2023 | 85.77 | 88.00 | 84.28 | 85.23 | 130,318 | +1.16(+1.38%) |
Feb 22, 2023 | 84.49 | 85.40 | 83.81 | 84.07 | 118,185 | -1.25(-1.47%) |
Feb 21, 2023 | 86.40 | 87.10 | 85.22 | 85.32 | 43,784 | -0.16(-0.19%) |
Feb 17, 2023 | 87.09 | 87.22 | 85.05 | 85.48 | 58,591 | -2.74(-3.11%) |
Feb 16, 2023 | 88.16 | 89.59 | 87.45 | 88.22 | 58,062 | -1.44(-1.61%) |
Feb 15, 2023 | 87.76 | 89.68 | 87.51 | 89.66 | 64,601 | -0.49(-0.54%) |
Feb 14, 2023 | 89.11 | 90.93 | 88.35 | 90.15 | 43,572 | +0.30(+0.33%) |
Feb 13, 2023 | 88.86 | 90.19 | 88.70 | 89.85 | 62,404 | +0.99(+1.11%) |
Feb 10, 2023 | 89.89 | 90.17 | 88.02 | 88.86 | 48,914 | -1.59(-1.76%) |
Feb 09, 2023 | 92.61 | 92.89 | 90.31 | 90.45 | 44,776 | -1.60(-1.74%) |
Feb 08, 2023 | 93.36 | 94.05 | 91.88 | 92.05 | 40,396 | -0.62(-0.67%) |
Feb 07, 2023 | 91.41 | 93.24 | 91.12 | 92.67 | 97,718 | +1.57(+1.72%) |
Feb 06, 2023 | 92.40 | 92.63 | 90.75 | 91.10 | 53,856 | -2.50(-2.67%) |
Feb 03, 2023 | 95.74 | 96.20 | 93.39 | 93.60 | 181,037 | -3.46(-3.56%) |
Feb 02, 2023 | 98.28 | 98.28 | 95.91 | 97.06 | 92,229 | -0.42(-0.43%) |
Feb 01, 2023 | 96.66 | 98.19 | 94.84 | 97.48 | 60,570 | +2.22(+2.33%) |
Jan 31, 2023 | 93.19 | 95.53 | 93.02 | 95.26 | 97,606 | +0.56(+0.59%) |
Jan 30, 2023 | 95.08 | 96.49 | 94.61 | 94.70 | 77,509 | -1.20(-1.25%) |
Jan 27, 2023 | 95.19 | 96.50 | 94.83 | 95.90 | 86,560 | -0.43(-0.45%) |
Jan 26, 2023 | 95.59 | 96.86 | 95.00 | 96.33 | 109,246 | +1.34(+1.41%) |
Jan 25, 2023 | 92.84 | 95.00 | 92.45 | 94.99 | 53,227 | +1.30(+1.39%) |
Jan 24, 2023 | 92.70 | 94.01 | 91.27 | 93.69 | 65,731 | +0.85(+0.92%) |
Jan 23, 2023 | 90.47 | 92.96 | 90.47 | 92.84 | 106,336 | +3.13(+3.49%) |
Jan 20, 2023 | 88.12 | 89.84 | 87.80 | 89.71 | 54,348 | +2.84(+3.27%) |
Jan 19, 2023 | 86.51 | 87.01 | 85.94 | 86.87 | 43,666 | +0.44(+0.51%) |
Jan 18, 2023 | 88.15 | 88.92 | 86.43 | 86.43 | 62,709 | -0.60(-0.69%) |
Jan 17, 2023 | 87.19 | 87.30 | 86.61 | 87.03 | 91,161 | -0.59(-0.67%) |
Jan 13, 2023 | 86.05 | 88.02 | 85.29 | 87.62 | 90,324 | -0.84(-0.95%) |
Jan 12, 2023 | 87.60 | 88.49 | 85.91 | 88.46 | 126,485 | +2.28(+2.65%) |
Jan 11, 2023 | 84.48 | 86.18 | 84.10 | 86.18 | 74,988 | +2.40(+2.86%) |
Jan 10, 2023 | 83.66 | 83.86 | 82.51 | 83.78 | 51,546 | +0.32(+0.38%) |
Jan 09, 2023 | 84.39 | 84.98 | 83.27 | 83.46 | 98,489 | +0.87(+1.05%) |
Jan 06, 2023 | 79.82 | 82.95 | 79.82 | 82.59 | 138,173 | +4.64(+5.95%) |
Jan 05, 2023 | 77.38 | 78.41 | 77.38 | 77.95 | 87,529 | +0.60(+0.78%) |
Jan 04, 2023 | 75.87 | 77.66 | 75.63 | 77.35 | 92,347 | +2.66(+3.56%) |
Jan 03, 2023 | 76.90 | 77.29 | 74.36 | 74.69 | 91,817 | -1.47(-1.93%) |
Dec 30, 2022 | 75.83 | 76.50 | 75.51 | 76.16 | 87,662 | +0.04(+0.05%) |
Dec 29, 2022 | 75.64 | 77.16 | 75.64 | 76.12 | 117,611 | +1.12(+1.49%) |
Dec 28, 2022 | 76.90 | 77.44 | 74.65 | 75.00 | 299,355 | -2.68(-3.45%) |
Dec 27, 2022 | 78.30 | 79.50 | 77.30 | 77.68 | 92,682 | -0.07(-0.09%) |
Dec 23, 2022 | 77.55 | 77.75 | 76.59 | 77.75 | 75,521 | +0.86(+1.12%) |
Dec 22, 2022 | 78.78 | 79.09 | 76.05 | 76.89 | 86,172 | -3.19(-3.98%) |
Dec 21, 2022 | 79.66 | 80.42 | 79.00 | 80.08 | 59,426 | +0.63(+0.79%) |
Dec 20, 2022 | 80.00 | 80.75 | 79.23 | 79.45 | 82,071 | -0.89(-1.11%) |
Dec 19, 2022 | 82.69 | 84.17 | 80.20 | 80.34 | 64,913 | -1.03(-1.27%) |
Dec 16, 2022 | 82.52 | 83.26 | 81.12 | 81.37 | 150,417 | -1.95(-2.34%) |
Dec 15, 2022 | 85.24 | 85.52 | 82.61 | 83.32 | 87,534 | -4.34(-4.95%) |
Dec 14, 2022 | 87.83 | 88.51 | 86.80 | 87.66 | 61,144 | -1.25(-1.41%) |
Dec 13, 2022 | 91.42 | 92.35 | 88.10 | 88.91 | 77,310 | +1.02(+1.15%) |
Dec 12, 2022 | 87.81 | 88.51 | 87.12 | 87.90 | 83,262 | -0.77(-0.87%) |
Dec 09, 2022 | 89.99 | 90.51 | 88.56 | 88.67 | 130,013 | -1.31(-1.46%) |
Dec 08, 2022 | 89.92 | 91.24 | 88.81 | 89.98 | 58,974 | -1.31(-1.44%) |
Dec 07, 2022 | 90.34 | 92.17 | 89.95 | 91.29 | 45,325 | +1.03(+1.15%) |
Dec 06, 2022 | 91.61 | 91.88 | 89.72 | 90.25 | 31,814 | +0.14(+0.15%) |
Dec 05, 2022 | 93.43 | 93.64 | 89.99 | 90.12 | 74,485 | -4.68(-4.94%) |
Dec 02, 2022 | 91.41 | 95.04 | 91.21 | 94.80 | 110,669 | +2.48(+2.69%) |
Dec 01, 2022 | 93.57 | 93.57 | 91.26 | 92.31 | 1,572,738 | -0.90(-0.96%) |
Nov 30, 2022 | 89.40 | 93.40 | 89.40 | 93.21 | 146,648 | +5.79(+6.62%) |
Nov 29, 2022 | 87.54 | 88.35 | 86.25 | 87.42 | 196,917 | +1.45(+1.69%) |
Nov 28, 2022 | 86.74 | 87.31 | 85.49 | 85.98 | 101,763 | -2.06(-2.34%) |
Nov 25, 2022 | 89.84 | 89.84 | 87.09 | 88.04 | 94,910 | -3.62(-3.95%) |
Nov 23, 2022 | 89.73 | 92.09 | 89.73 | 91.65 | 58,974 | +1.19(+1.32%) |
Nov 22, 2022 | 89.39 | 90.69 | 88.96 | 90.46 | 114,799 | +1.65(+1.85%) |
Nov 21, 2022 | 88.34 | 88.81 | 87.29 | 88.81 | 109,832 | +0.16(+0.18%) |
Nov 18, 2022 | 89.12 | 89.12 | 87.87 | 88.66 | 56,281 | -0.64(-0.72%) |
Nov 17, 2022 | 89.69 | 90.05 | 88.78 | 89.30 | 152,840 | -1.99(-2.18%) |
Nov 16, 2022 | 93.90 | 94.12 | 91.23 | 91.29 | 106,808 | -2.13(-2.28%) |
Nov 15, 2022 | 96.00 | 96.21 | 92.92 | 93.42 | 105,386 | -3.05(-3.16%) |
Nov 14, 2022 | 97.59 | 97.80 | 96.24 | 96.46 | 92,943 | -1.01(-1.03%) |
Nov 11, 2022 | 96.99 | 99.52 | 96.82 | 97.47 | 226,209 | +1.24(+1.29%) |
Nov 10, 2022 | 94.27 | 96.59 | 93.50 | 96.23 | 74,389 | +6.05(+6.71%) |
Nov 09, 2022 | 93.05 | 94.01 | 89.72 | 90.17 | 171,685 | -3.94(-4.19%) |
Nov 08, 2022 | 92.32 | 95.50 | 91.94 | 94.12 | 112,638 | +2.50(+2.73%) |
Nov 07, 2022 | 91.96 | 92.22 | 90.73 | 91.61 | 82,348 | -0.87(-0.94%) |
Nov 04, 2022 | 89.68 | 92.78 | 89.68 | 92.48 | 142,977 | +7.30(+8.57%) |
Nov 03, 2022 | 83.76 | 86.86 | 83.14 | 85.18 | 152,446 | +0.21(+0.24%) |
Nov 02, 2022 | 88.08 | 88.94 | 84.78 | 84.97 | 119,255 | -2.50(-2.86%) |
Nov 01, 2022 | 88.71 | 89.27 | 87.47 | 87.47 | 77,302 | +3.23(+3.84%) |
Oct 31, 2022 | 83.71 | 85.26 | 83.71 | 84.24 | 107,200 | -0.05(-0.06%) |
Oct 28, 2022 | 85.49 | 85.49 | 82.93 | 84.29 | 60,323 | -2.75(-3.16%) |
Oct 27, 2022 | 88.61 | 88.69 | 86.85 | 87.04 | 49,432 | -1.70(-1.91%) |
Oct 26, 2022 | 87.51 | 89.68 | 87.43 | 88.74 | 97,012 | +1.12(+1.28%) |
Oct 25, 2022 | 85.39 | 87.72 | 85.02 | 87.61 | 117,965 | +3.09(+3.65%) |
Oct 24, 2022 | 85.46 | 85.46 | 83.31 | 84.53 | 107,054 | -2.49(-2.86%) |
Oct 21, 2022 | 82.13 | 87.09 | 82.07 | 87.02 | 162,540 | +4.48(+5.43%) |
Oct 20, 2022 | 83.38 | 85.18 | 82.09 | 82.54 | 92,920 | -0.78(-0.93%) |
Oct 19, 2022 | 82.67 | 84.19 | 82.67 | 83.31 | 44,552 | +0.70(+0.85%) |
Oct 18, 2022 | 83.88 | 84.25 | 81.50 | 82.62 | 52,698 | +0.32(+0.38%) |
Oct 17, 2022 | 81.45 | 83.38 | 81.45 | 82.30 | 202,998 | +3.34(+4.23%) |
Oct 14, 2022 | 82.25 | 82.44 | 78.88 | 78.96 | 232,668 | -3.06(-3.73%) |
Oct 13, 2022 | 79.05 | 82.71 | 77.18 | 82.01 | 171,096 | +1.04(+1.29%) |
Oct 12, 2022 | 81.40 | 81.40 | 80.12 | 80.97 | 57,805 | -0.41(-0.51%) |
Oct 11, 2022 | 82.27 | 83.02 | 80.83 | 81.38 | 51,686 | -0.25(-0.30%) |
Oct 10, 2022 | 82.19 | 82.79 | 80.98 | 81.63 | 67,183 | -1.07(-1.30%) |
Oct 07, 2022 | 85.23 | 85.64 | 81.87 | 82.70 | 119,788 | -2.98(-3.47%) |
Oct 06, 2022 | 87.25 | 88.11 | 85.66 | 85.68 | 40,457 | -1.43(-1.64%) |
Oct 05, 2022 | 86.83 | 87.84 | 85.02 | 87.11 | 52,649 | -1.85(-2.08%) |
Oct 04, 2022 | 87.04 | 89.32 | 87.04 | 88.96 | 72,253 | +4.78(+5.68%) |
Oct 03, 2022 | 82.92 | 85.09 | 81.78 | 84.18 | 91,328 | +2.05(+2.50%) |
Sep 30, 2022 | 82.40 | 84.18 | 81.78 | 82.13 | 56,683 | -0.68(-0.82%) |
Sep 29, 2022 | 84.80 | 85.73 | 81.78 | 82.81 | 187,722 | -2.74(-3.20%) |
Sep 28, 2022 | 83.01 | 85.70 | 81.77 | 85.55 | 131,741 | +1.38(+1.64%) |
Sep 27, 2022 | 84.00 | 85.81 | 83.10 | 84.17 | 98,646 | +0.94(+1.12%) |
Sep 26, 2022 | 84.76 | 85.96 | 82.59 | 83.24 | 103,617 | -1.38(-1.63%) |
Sep 23, 2022 | 87.69 | 87.70 | 83.74 | 84.62 | 265,456 | -6.06(-6.68%) |
Sep 22, 2022 | 92.51 | 93.09 | 90.44 | 90.68 | 58,618 | -2.05(-2.21%) |
Sep 21, 2022 | 93.78 | 95.68 | 92.33 | 92.73 | 38,222 | -0.39(-0.42%) |
Sep 20, 2022 | 93.75 | 94.50 | 92.50 | 93.12 | 41,737 | -1.32(-1.40%) |
Sep 19, 2022 | 90.75 | 94.51 | 90.75 | 94.44 | 104,450 | +2.28(+2.47%) |
Sep 16, 2022 | 91.47 | 92.29 | 90.52 | 92.17 | 129,334 | -1.60(-1.70%) |
Sep 15, 2022 | 95.90 | 96.87 | 93.06 | 93.76 | 164,723 | -4.49(-4.57%) |
Sep 14, 2022 | 98.06 | 98.72 | 97.08 | 98.26 | 82,915 | +0.34(+0.35%) |
Sep 13, 2022 | 99.34 | 100.67 | 97.58 | 97.91 | 138,773 | -3.86(-3.80%) |
Sep 12, 2022 | 102.63 | 102.63 | 100.47 | 101.78 | 141,015 | -0.26(-0.25%) |
Sep 09, 2022 | 100.69 | 102.16 | 100.39 | 102.03 | 133,691 | +4.01(+4.09%) |
Sep 08, 2022 | 95.39 | 98.31 | 94.81 | 98.02 | 106,570 | +2.13(+2.22%) |
Sep 07, 2022 | 93.24 | 96.00 | 93.23 | 95.89 | 58,428 | +2.52(+2.70%) |
Sep 06, 2022 | 93.44 | 95.40 | 92.83 | 93.37 | 100,153 | +2.23(+2.44%) |
Sep 02, 2022 | 92.54 | 92.94 | 90.68 | 91.14 | 60,790 | +0.12(+0.13%) |
Sep 01, 2022 | 94.01 | 94.01 | 90.34 | 91.02 | 86,105 | -3.80(-4.01%) |
Aug 31, 2022 | 95.19 | 95.60 | 93.89 | 94.83 | 70,885 | +0.77(+0.82%) |
Aug 30, 2022 | 97.03 | 97.28 | 93.19 | 94.06 | 98,086 | -2.72(-2.81%) |
Aug 29, 2022 | 96.30 | 97.81 | 95.72 | 96.78 | 149,439 | -0.88(-0.90%) |
Aug 26, 2022 | 101.60 | 101.60 | 97.33 | 97.66 | 78,828 | -2.66(-2.65%) |
Aug 25, 2022 | 99.93 | 100.48 | 98.97 | 100.32 | 57,842 | +0.69(+0.69%) |
Aug 24, 2022 | 97.98 | 100.16 | 97.59 | 99.63 | 84,120 | +0.73(+0.74%) |
Aug 23, 2022 | 95.95 | 98.98 | 95.95 | 98.90 | 99,848 | +3.77(+3.96%) |
Aug 22, 2022 | 94.62 | 96.45 | 94.62 | 95.13 | 168,243 | +0.35(+0.37%) |
Aug 19, 2022 | 97.16 | 97.16 | 93.80 | 94.78 | 150,289 | -4.18(-4.22%) |
Aug 18, 2022 | 98.72 | 99.30 | 98.24 | 98.96 | 115,758 | +0.75(+0.76%) |
Aug 17, 2022 | 99.04 | 99.28 | 97.48 | 98.21 | 185,895 | -3.28(-3.23%) |
Aug 16, 2022 | 102.32 | 102.37 | 101.03 | 101.49 | 107,101 | -2.44(-2.35%) |
Aug 15, 2022 | 102.14 | 104.27 | 102.06 | 103.93 | 135,586 | -0.23(-0.22%) |
Aug 12, 2022 | 102.09 | 104.34 | 100.87 | 104.16 | 136,570 | +1.36(+1.32%) |
Aug 11, 2022 | 102.98 | 103.89 | 102.54 | 102.80 | 108,403 | +0.92(+0.90%) |
Aug 10, 2022 | 100.85 | 102.16 | 99.94 | 101.88 | 159,093 | +3.82(+3.90%) |
Aug 09, 2022 | 98.56 | 99.05 | 97.56 | 98.06 | 110,271 | +0.50(+0.52%) |
Aug 08, 2022 | 95.79 | 98.19 | 95.79 | 97.56 | 181,954 | +3.80(+4.06%) |
Aug 05, 2022 | 91.26 | 93.93 | 91.26 | 93.75 | 98,896 | +2.07(+2.26%) |
Aug 04, 2022 | 91.34 | 92.13 | 90.71 | 91.68 | 38,702 | +0.75(+0.82%) |
Aug 03, 2022 | 91.56 | 92.51 | 90.38 | 90.93 | 43,339 | +1.57(+1.75%) |
Aug 02, 2022 | 89.86 | 90.52 | 88.66 | 89.37 | 60,848 | -2.37(-2.58%) |
Aug 01, 2022 | 91.53 | 92.64 | 90.92 | 91.73 | 58,688 | +0.56(+0.62%) |
Jul 29, 2022 | 89.91 | 91.17 | 89.44 | 91.17 | 49,614 | +1.06(+1.18%) |
Jul 28, 2022 | 89.82 | 90.95 | 88.09 | 90.11 | 75,144 | +0.94(+1.05%) |
Jul 27, 2022 | 86.44 | 89.20 | 86.13 | 89.17 | 84,000 | +3.82(+4.48%) |
Jul 26, 2022 | 86.38 | 86.46 | 85.15 | 85.35 | 73,262 | -1.02(-1.18%) |
Jul 25, 2022 | 86.05 | 86.68 | 84.48 | 86.36 | 71,444 | +2.08(+2.47%) |
Jul 22, 2022 | 86.18 | 86.87 | 84.00 | 84.28 | 31,742 | -2.02(-2.34%) |
Jul 21, 2022 | 84.47 | 86.39 | 84.30 | 86.30 | 145,822 | +2.18(+2.59%) |
Jul 20, 2022 | 84.08 | 84.77 | 83.32 | 84.12 | 154,568 | +1.00(+1.20%) |
Jul 19, 2022 | 81.74 | 83.58 | 81.74 | 83.13 | 101,091 | +2.02(+2.49%) |
Jul 18, 2022 | 81.07 | 82.78 | 80.87 | 81.11 | 71,643 | +1.61(+2.02%) |
Jul 15, 2022 | 79.10 | 79.54 | 77.70 | 79.50 | 60,315 | +0.40(+0.51%) |
Jul 14, 2022 | 78.24 | 79.18 | 77.32 | 79.10 | 63,957 | +0.12(+0.15%) |
Jul 13, 2022 | 76.06 | 79.90 | 76.06 | 78.98 | 170,868 | +2.04(+2.65%) |
Jul 12, 2022 | 78.60 | 78.60 | 76.63 | 76.94 | 120,939 | -2.83(-3.55%) |
Jul 11, 2022 | 81.29 | 81.29 | 79.29 | 79.77 | 85,097 | -4.58(-5.43%) |
Jul 08, 2022 | 83.74 | 85.24 | 83.10 | 84.35 | 60,707 | +0.68(+0.81%) |
Jul 07, 2022 | 81.67 | 84.18 | 81.67 | 83.67 | 127,796 | +2.58(+3.18%) |
Jul 06, 2022 | 81.75 | 81.76 | 79.86 | 81.09 | 132,731 | -1.04(-1.27%) |
Jul 05, 2022 | 82.96 | 83.78 | 80.64 | 82.13 | 194,108 | -3.42(-4.00%) |
Jul 01, 2022 | 85.44 | 85.99 | 83.70 | 85.55 | 47,797 | +0.00(+0.00%) |
Jun 30, 2022 | 84.76 | 86.55 | 84.03 | 85.55 | 84,661 | -0.16(-0.18%) |
Jun 29, 2022 | 87.77 | 88.17 | 84.92 | 85.71 | 110,124 | -2.84(-3.21%) |
Jun 28, 2022 | 90.32 | 91.08 | 88.37 | 88.55 | 49,822 | -0.89(-0.99%) |
Jun 27, 2022 | 88.21 | 90.38 | 88.02 | 89.44 | 86,733 | +2.70(+3.11%) |
Jun 24, 2022 | 83.08 | 87.60 | 83.08 | 86.74 | 152,251 | +5.17(+6.34%) |
Jun 23, 2022 | 83.13 | 83.38 | 80.56 | 81.56 | 231,311 | -1.81(-2.18%) |
Jun 22, 2022 | 84.80 | 84.80 | 83.10 | 83.37 | 220,582 | -3.62(-4.16%) |
Jun 21, 2022 | 88.01 | 88.71 | 86.55 | 86.99 | 129,354 | -2.07(-2.32%) |
Jun 17, 2022 | 87.68 | 90.02 | 87.55 | 89.06 | 218,314 | +2.46(+2.85%) |
Jun 16, 2022 | 87.68 | 88.01 | 86.08 | 86.60 | 116,582 | -3.08(-3.43%) |
Jun 15, 2022 | 89.67 | 90.52 | 87.23 | 89.67 | 141,714 | +1.37(+1.55%) |
Jun 14, 2022 | 89.54 | 89.92 | 87.27 | 88.30 | 180,816 | -0.30(-0.33%) |
Jun 13, 2022 | 90.48 | 90.98 | 87.72 | 88.60 | 143,001 | -3.59(-3.89%) |
Jun 10, 2022 | 93.14 | 93.70 | 91.73 | 92.19 | 118,294 | -1.80(-1.92%) |
Jun 09, 2022 | 96.58 | 96.58 | 93.95 | 93.99 | 107,747 | -4.82(-4.88%) |
Jun 08, 2022 | 100.68 | 100.98 | 98.42 | 98.81 | 91,254 | -2.31(-2.28%) |
Jun 07, 2022 | 99.05 | 101.14 | 98.85 | 101.11 | 105,554 | +1.27(+1.27%) |
Jun 06, 2022 | 100.28 | 100.80 | 98.60 | 99.84 | 63,918 | +1.85(+1.89%) |
Jun 03, 2022 | 97.99 | 99.02 | 97.30 | 97.99 | 67,432 | -0.34(-0.35%) |
Jun 02, 2022 | 95.48 | 98.43 | 95.48 | 98.34 | 154,963 | +4.79(+5.12%) |
Jun 01, 2022 | 97.02 | 97.40 | 92.41 | 93.55 | 201,110 | -6.86(-6.83%) |
May 31, 2022 | 102.74 | 103.15 | 99.64 | 100.41 | 257,400 | -1.69(-1.66%) |
May 27, 2022 | 99.59 | 102.20 | 99.59 | 102.10 | 114,085 | +2.82(+2.84%) |
May 26, 2022 | 95.63 | 99.76 | 95.63 | 99.28 | 139,161 | +3.20(+3.33%) |
May 25, 2022 | 95.30 | 96.35 | 93.69 | 96.08 | 149,687 | -0.82(-0.84%) |
May 24, 2022 | 97.11 | 97.94 | 95.69 | 96.90 | 120,510 | -2.03(-2.05%) |
May 23, 2022 | 97.08 | 99.09 | 96.74 | 98.93 | 119,586 | +2.92(+3.04%) |
May 20, 2022 | 97.75 | 97.89 | 93.98 | 96.01 | 184,802 | -0.19(-0.19%) |
May 19, 2022 | 93.18 | 97.06 | 93.18 | 96.20 | 171,786 | +3.42(+3.69%) |
May 18, 2022 | 94.87 | 95.95 | 92.48 | 92.78 | 162,121 | -2.58(-2.71%) |
May 17, 2022 | 94.20 | 95.61 | 93.28 | 95.36 | 223,074 | +5.34(+5.93%) |
May 16, 2022 | 89.23 | 91.37 | 89.07 | 90.02 | 284,682 | +1.46(+1.65%) |
May 13, 2022 | 85.37 | 89.27 | 85.37 | 88.56 | 173,830 | +4.06(+4.81%) |
May 12, 2022 | 83.90 | 86.71 | 82.58 | 84.50 | 155,253 | -1.95(-2.26%) |
May 11, 2022 | 88.61 | 90.55 | 86.19 | 86.45 | 181,757 | -0.08(-0.09%) |
May 10, 2022 | 87.78 | 88.57 | 84.49 | 86.53 | 254,314 | +1.10(+1.29%) |
May 09, 2022 | 88.71 | 88.71 | 84.97 | 85.42 | 300,104 | -5.07(-5.60%) |
May 06, 2022 | 92.05 | 92.35 | 90.02 | 90.49 | 246,521 | -3.11(-3.33%) |
May 05, 2022 | 97.57 | 97.57 | 92.17 | 93.60 | 242,568 | -4.16(-4.25%) |
May 04, 2022 | 94.03 | 98.15 | 92.77 | 97.76 | 221,644 | +2.91(+3.07%) |
May 03, 2022 | 92.85 | 95.22 | 92.78 | 94.86 | 132,186 | +1.56(+1.67%) |