Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 99.62 | 100.69 | 99.14 | 100.69 | 110,851 | +0.50(+0.50%) |
Apr 27, 2023 | 100.02 | 100.53 | 98.54 | 100.19 | 136,776 | +0.58(+0.58%) |
Apr 26, 2023 | 101.04 | 101.04 | 99.01 | 99.61 | 135,341 | -1.36(-1.35%) |
Apr 25, 2023 | 100.85 | 101.22 | 100.19 | 100.97 | 123,651 | -0.70(-0.69%) |
Apr 24, 2023 | 102.48 | 102.75 | 101.18 | 101.67 | 139,736 | -1.06(-1.03%) |
Apr 21, 2023 | 103.65 | 104.00 | 102.42 | 102.73 | 127,375 | -0.92(-0.89%) |
Apr 20, 2023 | 103.73 | 104.17 | 102.62 | 103.65 | 193,755 | -1.14(-1.09%) |
Apr 19, 2023 | 105.67 | 106.15 | 104.23 | 104.79 | 221,579 | -1.68(-1.58%) |
Apr 18, 2023 | 107.45 | 108.78 | 106.25 | 106.47 | 241,113 | -0.46(-0.43%) |
Apr 17, 2023 | 105.84 | 107.90 | 105.60 | 106.93 | 186,702 | +0.61(+0.57%) |
Apr 14, 2023 | 108.65 | 108.65 | 104.57 | 106.32 | 270,897 | -1.97(-1.82%) |
Apr 13, 2023 | 107.89 | 109.22 | 107.00 | 108.29 | 335,152 | +1.46(+1.37%) |
Apr 12, 2023 | 107.55 | 107.55 | 105.53 | 106.83 | 238,738 | +0.52(+0.49%) |
Apr 11, 2023 | 107.81 | 108.20 | 104.73 | 106.31 | 265,921 | -0.77(-0.72%) |
Apr 10, 2023 | 103.84 | 107.38 | 103.58 | 107.08 | 329,862 | +3.29(+3.17%) |
Apr 06, 2023 | 101.96 | 105.59 | 101.78 | 103.79 | 546,989 | +2.03(+1.99%) |
Apr 05, 2023 | 101.50 | 103.88 | 100.06 | 101.76 | 452,041 | +0.20(+0.20%) |
Apr 04, 2023 | 96.42 | 106.94 | 96.19 | 101.56 | 1,720,611 | +9.61(+10.45%) |
Apr 03, 2023 | 91.67 | 92.50 | 90.82 | 91.95 | 197,828 | +0.29(+0.32%) |
Mar 31, 2023 | 91.56 | 92.41 | 91.00 | 91.66 | 163,530 | +0.71(+0.78%) |
Mar 30, 2023 | 91.66 | 92.00 | 90.40 | 90.95 | 84,639 | +0.02(+0.02%) |
Mar 29, 2023 | 91.12 | 91.54 | 89.69 | 90.93 | 125,739 | +0.70(+0.78%) |
Mar 28, 2023 | 90.15 | 91.46 | 89.93 | 90.23 | 95,181 | -0.37(-0.41%) |
Mar 27, 2023 | 90.99 | 91.07 | 90.03 | 90.60 | 96,070 | +0.54(+0.60%) |
Mar 24, 2023 | 88.60 | 90.48 | 88.33 | 90.06 | 112,430 | +0.71(+0.79%) |
Mar 23, 2023 | 89.84 | 90.98 | 88.61 | 89.35 | 97,497 | +0.03(+0.03%) |
Mar 22, 2023 | 91.31 | 91.89 | 89.32 | 89.32 | 129,600 | -2.23(-2.44%) |
Mar 21, 2023 | 93.00 | 93.30 | 91.09 | 91.55 | 136,271 | +0.07(+0.08%) |
Mar 20, 2023 | 90.81 | 92.58 | 90.69 | 91.48 | 178,310 | +1.09(+1.21%) |
Mar 17, 2023 | 90.78 | 91.50 | 88.83 | 90.39 | 558,562 | -1.04(-1.14%) |
Mar 16, 2023 | 89.88 | 92.40 | 89.41 | 91.43 | 191,690 | +0.49(+0.54%) |
Mar 15, 2023 | 91.01 | 91.24 | 88.10 | 90.94 | 191,488 | -1.62(-1.75%) |
Mar 14, 2023 | 91.00 | 92.72 | 90.51 | 92.56 | 198,065 | +2.69(+2.99%) |
Mar 13, 2023 | 88.55 | 90.86 | 87.33 | 89.87 | 186,064 | -0.67(-0.74%) |
Mar 10, 2023 | 90.99 | 90.99 | 88.00 | 90.54 | 254,749 | -0.93(-1.02%) |
Mar 09, 2023 | 93.84 | 94.65 | 91.27 | 91.47 | 212,612 | -2.23(-2.38%) |
Mar 08, 2023 | 92.00 | 94.37 | 90.95 | 93.70 | 439,132 | +2.42(+2.65%) |
Mar 07, 2023 | 92.00 | 96.06 | 88.95 | 91.28 | 704,589 | +3.71(+4.24%) |
Mar 06, 2023 | 88.86 | 90.17 | 86.69 | 87.57 | 332,279 | -1.70(-1.90%) |
Mar 03, 2023 | 87.38 | 90.13 | 86.45 | 89.27 | 192,622 | +2.40(+2.76%) |
Mar 02, 2023 | 84.76 | 87.01 | 84.21 | 86.87 | 169,183 | +2.11(+2.49%) |
Mar 01, 2023 | 85.63 | 87.55 | 83.87 | 84.76 | 175,004 | -0.98(-1.14%) |
Feb 28, 2023 | 85.57 | 86.66 | 85.00 | 85.74 | 129,642 | +0.14(+0.16%) |
Feb 27, 2023 | 86.14 | 87.25 | 85.46 | 85.60 | 110,530 | +0.47(+0.55%) |
Feb 24, 2023 | 85.14 | 86.22 | 84.13 | 85.13 | 126,509 | -0.98(-1.14%) |
Feb 23, 2023 | 85.95 | 86.73 | 85.14 | 86.11 | 103,014 | +0.92(+1.08%) |
Feb 22, 2023 | 84.92 | 86.38 | 84.46 | 85.19 | 153,241 | +0.34(+0.40%) |
Feb 21, 2023 | 87.10 | 87.36 | 83.55 | 84.85 | 165,217 | -2.88(-3.28%) |
Feb 17, 2023 | 88.57 | 88.57 | 86.50 | 87.73 | 152,266 | -0.90(-1.02%) |
Feb 16, 2023 | 89.80 | 90.97 | 88.52 | 88.63 | 115,159 | -2.68(-2.94%) |
Feb 15, 2023 | 89.89 | 92.28 | 89.89 | 91.31 | 106,942 | +0.82(+0.91%) |
Feb 14, 2023 | 90.40 | 91.25 | 88.95 | 90.49 | 88,716 | -0.32(-0.35%) |
Feb 13, 2023 | 88.84 | 91.26 | 88.55 | 90.81 | 159,805 | +2.57(+2.91%) |
Feb 10, 2023 | 86.09 | 88.78 | 85.72 | 88.24 | 116,906 | +1.50(+1.73%) |
Feb 09, 2023 | 89.19 | 90.11 | 85.97 | 86.74 | 138,211 | -2.27(-2.55%) |
Feb 08, 2023 | 90.52 | 90.82 | 88.74 | 89.01 | 102,122 | -2.21(-2.42%) |
Feb 07, 2023 | 91.78 | 91.78 | 88.20 | 91.22 | 154,698 | -0.56(-0.61%) |
Feb 06, 2023 | 91.62 | 93.24 | 90.81 | 91.78 | 98,287 | -0.18(-0.20%) |
Feb 03, 2023 | 93.08 | 95.50 | 91.86 | 91.96 | 237,047 | -2.04(-2.17%) |
Feb 02, 2023 | 91.46 | 94.69 | 91.17 | 94.00 | 231,102 | +3.46(+3.82%) |
Feb 01, 2023 | 89.10 | 91.62 | 88.54 | 90.54 | 173,994 | +1.57(+1.76%) |
Jan 31, 2023 | 88.01 | 89.24 | 87.97 | 88.97 | 138,921 | +1.28(+1.46%) |
Jan 30, 2023 | 88.20 | 89.35 | 87.28 | 87.69 | 100,623 | -0.91(-1.03%) |
Jan 27, 2023 | 88.40 | 90.32 | 87.85 | 88.60 | 167,194 | +0.30(+0.34%) |
Jan 26, 2023 | 86.65 | 88.73 | 85.96 | 88.30 | 102,794 | +2.47(+2.88%) |
Jan 25, 2023 | 84.84 | 85.88 | 84.31 | 85.83 | 71,974 | +0.11(+0.13%) |
Jan 24, 2023 | 85.05 | 85.88 | 83.80 | 85.72 | 113,416 | +0.16(+0.19%) |
Jan 23, 2023 | 83.00 | 85.56 | 82.91 | 85.56 | 100,050 | +2.65(+3.20%) |
Jan 20, 2023 | 83.05 | 83.24 | 81.04 | 82.91 | 124,632 | +0.72(+0.88%) |
Jan 19, 2023 | 83.51 | 83.58 | 81.78 | 82.19 | 158,400 | -1.95(-2.32%) |
Jan 18, 2023 | 88.40 | 88.61 | 82.64 | 84.14 | 279,191 | -3.25(-3.72%) |
Jan 17, 2023 | 88.10 | 89.39 | 87.24 | 87.39 | 89,931 | -0.92(-1.04%) |
Jan 13, 2023 | 87.59 | 88.46 | 86.23 | 88.31 | 112,240 | +0.11(+0.12%) |
Jan 12, 2023 | 90.37 | 90.37 | 87.52 | 88.20 | 113,213 | -1.53(-1.71%) |
Jan 11, 2023 | 90.76 | 91.43 | 88.83 | 89.73 | 147,980 | -0.09(-0.10%) |
Jan 10, 2023 | 90.01 | 90.65 | 89.01 | 89.82 | 186,583 | +0.08(+0.09%) |
Jan 09, 2023 | 89.55 | 90.40 | 87.52 | 89.74 | 270,039 | +3.63(+4.22%) |
Jan 06, 2023 | 83.46 | 86.39 | 83.06 | 86.11 | 230,107 | +3.66(+4.44%) |
Jan 05, 2023 | 82.39 | 83.88 | 81.12 | 82.45 | 88,731 | -0.24(-0.29%) |
Jan 04, 2023 | 84.15 | 85.09 | 82.10 | 82.69 | 140,308 | -1.15(-1.37%) |
Jan 03, 2023 | 86.62 | 86.62 | 82.88 | 83.84 | 147,001 | -1.82(-2.12%) |
Dec 30, 2022 | 85.04 | 86.10 | 83.70 | 85.66 | 153,766 | +0.25(+0.29%) |
Dec 29, 2022 | 84.02 | 85.66 | 83.00 | 85.41 | 102,865 | +2.71(+3.28%) |
Dec 28, 2022 | 82.67 | 84.07 | 82.40 | 82.70 | 84,322 | +0.03(+0.04%) |
Dec 27, 2022 | 85.25 | 85.32 | 82.55 | 82.67 | 84,014 | -2.05(-2.42%) |
Dec 23, 2022 | 83.57 | 84.72 | 82.13 | 84.72 | 119,007 | +1.35(+1.62%) |
Dec 22, 2022 | 84.61 | 84.61 | 81.10 | 83.37 | 272,557 | -1.93(-2.26%) |
Dec 21, 2022 | 84.12 | 85.72 | 82.95 | 85.30 | 171,978 | +2.66(+3.22%) |
Dec 20, 2022 | 81.29 | 83.64 | 80.71 | 82.64 | 149,917 | +1.43(+1.76%) |
Dec 19, 2022 | 81.95 | 83.41 | 80.85 | 81.21 | 179,649 | -0.65(-0.79%) |
Dec 16, 2022 | 87.29 | 88.45 | 81.34 | 81.86 | 917,522 | -6.21(-7.05%) |
Dec 15, 2022 | 87.09 | 88.15 | 85.61 | 88.07 | 211,633 | -0.02(-0.02%) |
Dec 14, 2022 | 86.34 | 90.03 | 86.17 | 88.09 | 228,680 | +2.14(+2.49%) |
Dec 13, 2022 | 90.86 | 91.51 | 85.78 | 85.95 | 242,304 | -1.76(-2.01%) |
Dec 12, 2022 | 83.20 | 88.09 | 82.96 | 87.71 | 235,521 | +5.58(+6.79%) |
Dec 09, 2022 | 81.59 | 83.03 | 80.58 | 82.13 | 159,260 | -0.06(-0.07%) |
Dec 08, 2022 | 82.63 | 84.32 | 81.15 | 82.19 | 213,039 | -0.18(-0.22%) |
Dec 07, 2022 | 88.61 | 88.61 | 81.74 | 82.37 | 395,974 | -2.74(-3.22%) |
Dec 06, 2022 | 89.13 | 89.85 | 84.41 | 85.11 | 243,927 | -3.60(-4.06%) |
Dec 05, 2022 | 91.79 | 91.79 | 88.04 | 88.71 | 153,268 | -3.97(-4.28%) |
Dec 02, 2022 | 90.02 | 93.82 | 89.69 | 92.68 | 110,111 | +1.27(+1.39%) |
Dec 01, 2022 | 92.07 | 92.07 | 89.97 | 91.41 | 142,660 | -0.58(-0.63%) |
Nov 30, 2022 | 89.44 | 92.29 | 87.81 | 91.99 | 174,572 | +3.06(+3.44%) |
Nov 29, 2022 | 92.05 | 92.21 | 87.67 | 88.93 | 157,087 | -3.49(-3.78%) |
Nov 28, 2022 | 91.50 | 92.84 | 89.91 | 92.42 | 198,843 | +0.34(+0.37%) |
Nov 25, 2022 | 90.42 | 93.80 | 90.29 | 92.08 | 95,028 | +1.79(+1.98%) |
Nov 23, 2022 | 90.56 | 91.06 | 88.70 | 90.29 | 167,359 | -0.27(-0.30%) |
Nov 22, 2022 | 92.98 | 92.98 | 88.15 | 90.56 | 375,003 | -2.14(-2.31%) |
Nov 21, 2022 | 92.73 | 94.32 | 91.11 | 92.70 | 181,540 | -0.03(-0.03%) |
Nov 18, 2022 | 93.03 | 93.94 | 91.23 | 92.73 | 164,930 | +2.22(+2.45%) |
Nov 17, 2022 | 89.21 | 90.72 | 88.18 | 90.51 | 98,157 | -0.25(-0.28%) |
Nov 16, 2022 | 93.89 | 94.32 | 90.51 | 90.76 | 118,213 | -2.97(-3.17%) |
Nov 15, 2022 | 91.37 | 94.20 | 90.40 | 93.73 | 349,159 | +4.13(+4.61%) |
Nov 14, 2022 | 92.54 | 92.99 | 89.46 | 89.60 | 165,658 | -3.33(-3.58%) |
Nov 11, 2022 | 91.58 | 93.29 | 90.62 | 92.93 | 199,382 | +0.43(+0.46%) |
Nov 10, 2022 | 86.95 | 94.02 | 86.66 | 92.50 | 350,505 | +10.98(+13.47%) |
Nov 09, 2022 | 82.88 | 83.48 | 81.45 | 81.52 | 98,027 | -2.13(-2.55%) |
Nov 08, 2022 | 85.23 | 85.93 | 82.92 | 83.65 | 99,542 | -1.47(-1.73%) |
Nov 07, 2022 | 85.07 | 85.92 | 84.33 | 85.12 | 87,844 | +0.16(+0.19%) |
Nov 04, 2022 | 86.48 | 87.18 | 83.19 | 84.96 | 123,341 | -1.22(-1.42%) |
Nov 03, 2022 | 85.40 | 86.95 | 84.56 | 86.18 | 156,384 | +0.01(+0.01%) |
Nov 02, 2022 | 88.95 | 89.36 | 86.05 | 86.17 | 141,288 | -3.22(-3.60%) |
Nov 01, 2022 | 93.34 | 93.81 | 89.16 | 89.39 | 158,199 | -2.11(-2.31%) |
Oct 31, 2022 | 90.28 | 92.13 | 89.31 | 91.50 | 127,727 | +1.36(+1.51%) |
Oct 28, 2022 | 88.69 | 90.51 | 87.29 | 90.14 | 163,485 | +1.84(+2.08%) |
Oct 27, 2022 | 84.86 | 88.44 | 84.00 | 88.30 | 188,026 | +4.44(+5.29%) |
Oct 26, 2022 | 85.73 | 86.48 | 82.95 | 83.86 | 149,714 | -0.89(-1.05%) |
Oct 25, 2022 | 83.37 | 86.83 | 83.37 | 84.75 | 132,825 | +1.43(+1.72%) |
Oct 24, 2022 | 80.36 | 83.57 | 78.62 | 83.32 | 248,914 | +3.58(+4.49%) |
Oct 21, 2022 | 79.57 | 80.01 | 78.02 | 79.74 | 214,961 | +0.28(+0.35%) |
Oct 20, 2022 | 78.68 | 79.95 | 78.03 | 79.46 | 165,001 | +0.25(+0.32%) |
Oct 19, 2022 | 79.13 | 81.13 | 78.34 | 79.21 | 132,999 | -0.81(-1.01%) |
Oct 18, 2022 | 80.67 | 81.36 | 79.67 | 80.02 | 183,035 | +1.28(+1.63%) |
Oct 17, 2022 | 76.03 | 79.20 | 76.03 | 78.74 | 151,475 | +3.15(+4.17%) |
Oct 14, 2022 | 79.40 | 79.67 | 74.91 | 75.59 | 188,169 | -3.97(-4.99%) |
Oct 13, 2022 | 75.70 | 80.15 | 75.44 | 79.56 | 208,354 | +2.30(+2.98%) |
Oct 12, 2022 | 78.61 | 78.83 | 75.79 | 77.26 | 196,504 | -1.66(-2.10%) |
Oct 11, 2022 | 77.30 | 80.42 | 75.93 | 78.92 | 233,666 | +1.78(+2.31%) |
Oct 10, 2022 | 76.63 | 79.31 | 76.30 | 77.14 | 197,705 | +0.30(+0.39%) |
Oct 07, 2022 | 78.74 | 78.99 | 76.11 | 76.84 | 299,087 | -2.31(-2.92%) |
Oct 06, 2022 | 82.40 | 82.83 | 79.14 | 79.15 | 303,048 | -4.23(-5.07%) |
Oct 05, 2022 | 85.62 | 85.98 | 82.27 | 83.38 | 221,993 | -3.59(-4.13%) |
Oct 04, 2022 | 86.84 | 88.34 | 85.65 | 86.97 | 191,178 | +1.72(+2.02%) |
Oct 03, 2022 | 84.07 | 86.66 | 83.62 | 85.25 | 257,810 | +1.89(+2.27%) |
Sep 30, 2022 | 82.29 | 85.65 | 81.86 | 83.36 | 210,542 | +0.93(+1.13%) |
Sep 29, 2022 | 86.26 | 87.03 | 81.22 | 82.43 | 283,384 | -4.91(-5.62%) |
Sep 28, 2022 | 84.55 | 88.11 | 81.65 | 87.34 | 277,353 | +3.54(+4.22%) |
Sep 27, 2022 | 86.46 | 87.29 | 83.66 | 83.80 | 218,878 | -1.86(-2.17%) |
Sep 26, 2022 | 87.81 | 90.36 | 85.27 | 85.66 | 179,621 | -2.99(-3.37%) |
Sep 23, 2022 | 87.96 | 90.30 | 87.11 | 88.65 | 266,478 | -1.04(-1.16%) |
Sep 22, 2022 | 92.05 | 93.30 | 88.99 | 89.69 | 248,982 | -2.53(-2.74%) |
Sep 21, 2022 | 92.13 | 96.38 | 90.56 | 92.22 | 360,830 | +2.17(+2.41%) |
Sep 20, 2022 | 90.71 | 93.54 | 88.40 | 90.05 | 391,987 | -1.02(-1.12%) |
Sep 19, 2022 | 90.97 | 92.45 | 89.21 | 91.07 | 185,610 | -1.06(-1.15%) |
Sep 16, 2022 | 93.01 | 93.64 | 91.72 | 92.13 | 721,686 | -2.33(-2.47%) |
Sep 15, 2022 | 95.99 | 97.25 | 93.21 | 94.46 | 188,095 | -2.23(-2.31%) |
Sep 14, 2022 | 96.62 | 98.71 | 95.36 | 96.69 | 209,357 | +0.40(+0.42%) |
Sep 13, 2022 | 97.96 | 99.42 | 95.41 | 96.29 | 294,247 | -3.73(-3.73%) |
Sep 12, 2022 | 99.94 | 101.14 | 98.13 | 100.02 | 208,245 | -0.05(-0.05%) |
Sep 09, 2022 | 103.13 | 104.45 | 99.75 | 100.07 | 398,671 | -1.80(-1.77%) |
Sep 08, 2022 | 87.98 | 105.36 | 86.22 | 101.87 | 1,135,945 | +13.20(+14.89%) |
Sep 07, 2022 | 85.92 | 90.28 | 85.92 | 88.67 | 394,882 | +0.93(+1.06%) |
Sep 06, 2022 | 82.70 | 88.27 | 82.62 | 87.74 | 331,112 | +4.83(+5.83%) |
Sep 02, 2022 | 84.07 | 85.31 | 82.11 | 82.91 | 236,257 | -0.55(-0.66%) |
Sep 01, 2022 | 87.86 | 87.86 | 81.50 | 83.46 | 597,905 | -5.19(-5.85%) |
Aug 31, 2022 | 89.40 | 90.35 | 88.59 | 88.65 | 289,342 | -0.75(-0.84%) |
Aug 30, 2022 | 92.08 | 92.48 | 88.70 | 89.40 | 244,984 | -2.66(-2.89%) |
Aug 29, 2022 | 95.58 | 95.79 | 90.79 | 92.06 | 290,055 | -5.06(-5.21%) |
Aug 26, 2022 | 100.77 | 101.03 | 96.53 | 97.12 | 145,180 | -3.83(-3.79%) |
Aug 25, 2022 | 98.70 | 101.20 | 98.29 | 100.95 | 229,413 | +3.34(+3.42%) |
Aug 24, 2022 | 94.26 | 98.27 | 94.26 | 97.61 | 183,669 | +3.53(+3.75%) |
Aug 23, 2022 | 100.05 | 100.36 | 93.96 | 94.08 | 227,778 | -5.97(-5.97%) |
Aug 22, 2022 | 101.00 | 102.49 | 99.83 | 100.05 | 201,177 | -2.57(-2.50%) |
Aug 19, 2022 | 102.00 | 103.45 | 100.32 | 102.62 | 222,229 | -1.41(-1.36%) |
Aug 18, 2022 | 103.85 | 106.54 | 102.61 | 104.03 | 270,685 | +0.50(+0.48%) |
Aug 17, 2022 | 101.43 | 104.44 | 101.27 | 103.53 | 180,556 | +0.72(+0.70%) |
Aug 16, 2022 | 100.00 | 103.47 | 99.62 | 102.81 | 187,533 | +3.05(+3.06%) |
Aug 15, 2022 | 96.21 | 99.93 | 96.21 | 99.76 | 184,011 | +1.83(+1.87%) |
Aug 12, 2022 | 94.30 | 98.08 | 93.55 | 97.93 | 304,089 | +4.66(+5.00%) |
Aug 11, 2022 | 93.78 | 94.81 | 92.80 | 93.27 | 142,570 | -0.22(-0.24%) |
Aug 10, 2022 | 91.00 | 93.65 | 90.62 | 93.49 | 147,767 | +3.87(+4.32%) |
Aug 09, 2022 | 89.61 | 90.17 | 88.90 | 89.62 | 104,891 | -0.14(-0.16%) |
Aug 08, 2022 | 90.78 | 91.46 | 89.00 | 89.76 | 100,491 | -0.41(-0.45%) |
Aug 05, 2022 | 90.47 | 90.47 | 88.62 | 90.17 | 89,394 | -0.42(-0.46%) |
Aug 04, 2022 | 90.92 | 92.15 | 90.40 | 90.59 | 127,064 | -0.85(-0.93%) |
Aug 03, 2022 | 92.10 | 92.10 | 88.63 | 91.44 | 131,951 | +0.20(+0.22%) |
Aug 02, 2022 | 87.96 | 92.70 | 87.91 | 91.24 | 149,218 | +3.56(+4.06%) |
Aug 01, 2022 | 85.87 | 88.68 | 85.36 | 87.68 | 119,693 | +1.04(+1.20%) |
Jul 29, 2022 | 85.32 | 87.42 | 84.78 | 86.64 | 146,585 | +1.32(+1.55%) |
Jul 28, 2022 | 82.91 | 85.37 | 81.70 | 85.32 | 144,909 | +2.61(+3.16%) |
Jul 27, 2022 | 82.14 | 83.22 | 81.51 | 82.71 | 83,173 | +1.23(+1.51%) |
Jul 26, 2022 | 82.31 | 83.13 | 81.33 | 81.48 | 126,742 | -1.46(-1.76%) |
Jul 25, 2022 | 80.98 | 83.68 | 79.68 | 82.94 | 132,673 | +1.73(+2.13%) |
Jul 22, 2022 | 83.43 | 83.43 | 80.21 | 81.21 | 163,708 | -1.71(-2.06%) |
Jul 21, 2022 | 82.12 | 83.36 | 81.49 | 82.92 | 120,968 | +0.24(+0.29%) |
Jul 20, 2022 | 81.98 | 84.07 | 81.30 | 82.68 | 212,381 | +1.19(+1.46%) |
Jul 19, 2022 | 77.71 | 81.75 | 77.26 | 81.49 | 190,409 | +3.53(+4.53%) |
Jul 18, 2022 | 80.10 | 80.47 | 77.65 | 77.96 | 246,943 | -0.72(-0.92%) |
Jul 15, 2022 | 78.37 | 78.95 | 76.01 | 78.68 | 163,710 | +2.56(+3.36%) |
Jul 14, 2022 | 76.01 | 76.98 | 74.56 | 76.12 | 168,593 | -0.57(-0.74%) |
Jul 13, 2022 | 76.90 | 77.95 | 75.73 | 76.69 | 153,049 | -1.46(-1.87%) |
Jul 12, 2022 | 79.83 | 80.47 | 77.58 | 78.15 | 167,373 | -2.34(-2.91%) |
Jul 11, 2022 | 82.63 | 82.63 | 79.45 | 80.49 | 240,220 | -2.32(-2.80%) |
Jul 08, 2022 | 85.34 | 86.12 | 82.18 | 82.81 | 183,672 | -2.73(-3.19%) |
Jul 07, 2022 | 83.55 | 85.55 | 82.84 | 85.54 | 229,544 | +2.47(+2.97%) |
Jul 06, 2022 | 82.84 | 84.37 | 81.16 | 83.07 | 220,099 | -0.01(-0.01%) |
Jul 05, 2022 | 84.70 | 84.70 | 79.28 | 83.08 | 380,596 | -2.83(-3.29%) |
Jul 01, 2022 | 81.50 | 86.00 | 80.96 | 85.91 | 327,453 | +3.71(+4.51%) |
Jun 30, 2022 | 76.35 | 82.51 | 74.93 | 82.20 | 729,455 | +4.24(+5.44%) |
Jun 29, 2022 | 73.92 | 78.96 | 70.08 | 77.96 | 1,600,744 | -3.75(-4.59%) |
Jun 28, 2022 | 83.51 | 84.96 | 81.00 | 81.71 | 330,714 | -1.12(-1.35%) |
Jun 27, 2022 | 83.52 | 83.86 | 81.25 | 82.83 | 179,586 | +0.03(+0.04%) |
Jun 24, 2022 | 83.15 | 84.30 | 82.31 | 82.80 | 235,330 | +0.44(+0.53%) |
Jun 23, 2022 | 82.86 | 83.64 | 80.81 | 82.36 | 160,996 | -0.03(-0.04%) |
Jun 22, 2022 | 81.17 | 83.28 | 80.61 | 82.39 | 163,102 | +0.02(+0.02%) |
Jun 21, 2022 | 83.97 | 84.96 | 82.29 | 82.37 | 189,510 | -1.15(-1.38%) |
Jun 17, 2022 | 80.47 | 84.78 | 79.58 | 83.52 | 478,105 | +4.24(+5.35%) |
Jun 16, 2022 | 81.92 | 83.34 | 79.03 | 79.28 | 256,159 | -4.33(-5.18%) |
Jun 15, 2022 | 82.01 | 84.42 | 81.50 | 83.61 | 277,053 | +2.44(+3.01%) |
Jun 14, 2022 | 83.56 | 83.56 | 80.07 | 81.17 | 295,903 | -2.17(-2.60%) |
Jun 13, 2022 | 86.81 | 88.35 | 83.28 | 83.34 | 364,562 | -7.19(-7.94%) |
Jun 10, 2022 | 89.18 | 91.72 | 88.35 | 90.53 | 168,024 | -0.24(-0.26%) |
Jun 09, 2022 | 92.42 | 92.91 | 90.51 | 90.77 | 130,805 | -2.03(-2.19%) |
Jun 08, 2022 | 92.08 | 94.05 | 91.25 | 92.80 | 218,325 | -0.12(-0.13%) |
Jun 07, 2022 | 90.29 | 93.43 | 89.27 | 92.92 | 431,755 | +1.68(+1.84%) |
Jun 06, 2022 | 97.04 | 97.04 | 91.11 | 91.24 | 285,320 | -5.03(-5.22%) |
Jun 03, 2022 | 96.30 | 97.49 | 94.59 | 96.27 | 139,906 | -1.40(-1.43%) |
Jun 02, 2022 | 91.83 | 98.22 | 91.55 | 97.67 | 261,797 | +6.53(+7.16%) |
Jun 01, 2022 | 93.16 | 93.77 | 89.46 | 91.14 | 251,996 | -0.82(-0.89%) |
May 31, 2022 | 95.80 | 97.19 | 91.31 | 91.96 | 280,809 | -4.03(-4.20%) |
May 27, 2022 | 91.10 | 96.30 | 91.10 | 95.99 | 267,210 | +5.94(+6.60%) |
May 26, 2022 | 88.09 | 90.86 | 87.96 | 90.05 | 199,140 | +3.02(+3.47%) |
May 25, 2022 | 82.66 | 87.36 | 82.66 | 87.03 | 162,999 | +3.24(+3.87%) |
May 24, 2022 | 84.08 | 84.23 | 82.01 | 83.79 | 144,686 | -1.31(-1.54%) |
May 23, 2022 | 84.16 | 86.19 | 83.42 | 85.10 | 184,000 | +0.56(+0.66%) |
May 20, 2022 | 88.05 | 90.00 | 82.63 | 84.54 | 267,551 | -0.81(-0.95%) |
May 19, 2022 | 84.00 | 87.31 | 83.67 | 85.35 | 210,673 | -0.16(-0.19%) |
May 18, 2022 | 83.60 | 88.33 | 82.58 | 85.51 | 374,461 | +3.64(+4.45%) |
May 17, 2022 | 80.39 | 82.73 | 79.70 | 81.87 | 190,214 | +3.26(+4.15%) |
May 16, 2022 | 79.18 | 80.50 | 77.97 | 78.61 | 141,796 | -1.54(-1.92%) |
May 13, 2022 | 77.38 | 80.95 | 77.38 | 80.15 | 287,982 | +4.11(+5.41%) |
May 12, 2022 | 73.57 | 77.45 | 72.53 | 76.04 | 267,888 | +1.43(+1.92%) |
May 11, 2022 | 77.51 | 78.73 | 74.44 | 74.61 | 214,842 | -3.05(-3.93%) |
May 10, 2022 | 76.88 | 78.56 | 75.00 | 77.66 | 293,559 | +1.89(+2.49%) |
May 09, 2022 | 79.68 | 81.23 | 75.12 | 75.77 | 338,676 | -5.48(-6.74%) |
May 06, 2022 | 83.50 | 84.30 | 79.82 | 81.25 | 343,193 | -3.46(-4.08%) |
May 05, 2022 | 90.41 | 90.55 | 83.66 | 84.71 | 261,636 | -6.30(-6.92%) |
May 04, 2022 | 87.19 | 91.38 | 84.91 | 91.01 | 259,694 | +4.33(+5.00%) |
May 03, 2022 | 86.78 | 87.95 | 83.77 | 86.68 | 410,931 | +0.95(+1.11%) |