Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 90.99 | 92.78 | 90.37 | 91.87 | 820,582 | +1.35(+1.49%) |
Jan 30, 2023 | 92.36 | 92.67 | 90.22 | 90.53 | 170,712 | -2.34(-2.52%) |
Jan 27, 2023 | 92.72 | 93.54 | 92.33 | 92.87 | 137,064 | +0.20(+0.21%) |
Jan 26, 2023 | 93.52 | 93.92 | 92.39 | 92.67 | 118,150 | -1.08(-1.16%) |
Jan 25, 2023 | 93.16 | 93.78 | 92.48 | 93.76 | 157,387 | -0.13(-0.14%) |
Jan 24, 2023 | 91.25 | 93.97 | 91.08 | 93.88 | 141,671 | +2.31(+2.53%) |
Jan 23, 2023 | 90.44 | 92.35 | 89.42 | 91.57 | 146,890 | +0.80(+0.88%) |
Jan 20, 2023 | 91.02 | 91.02 | 89.24 | 90.77 | 200,643 | +0.16(+0.17%) |
Jan 19, 2023 | 92.03 | 92.18 | 90.59 | 90.62 | 141,217 | -1.33(-1.44%) |
Jan 18, 2023 | 93.92 | 93.92 | 91.13 | 91.94 | 124,327 | -1.75(-1.86%) |
Jan 17, 2023 | 93.45 | 94.13 | 92.63 | 93.69 | 148,485 | +0.54(+0.58%) |
Jan 13, 2023 | 92.78 | 93.42 | 91.96 | 93.15 | 130,790 | +0.21(+0.23%) |
Jan 12, 2023 | 93.21 | 93.53 | 92.51 | 92.94 | 127,768 | -0.04(-0.04%) |
Jan 11, 2023 | 92.40 | 93.56 | 92.23 | 92.98 | 97,119 | +0.41(+0.44%) |
Jan 10, 2023 | 90.99 | 92.82 | 90.33 | 92.57 | 164,671 | +1.58(+1.74%) |
Jan 09, 2023 | 92.44 | 93.24 | 90.95 | 90.99 | 131,497 | -1.36(-1.47%) |
Jan 06, 2023 | 91.73 | 93.03 | 91.73 | 92.34 | 106,475 | +1.69(+1.86%) |
Jan 05, 2023 | 92.34 | 93.20 | 90.64 | 90.65 | 157,889 | -3.25(-3.46%) |
Jan 04, 2023 | 93.38 | 95.12 | 93.36 | 93.90 | 186,052 | +1.08(+1.17%) |
Jan 03, 2023 | 91.37 | 92.95 | 90.46 | 92.82 | 235,281 | +2.53(+2.80%) |
Dec 30, 2022 | 92.22 | 92.55 | 89.94 | 90.29 | 134,594 | -2.04(-2.21%) |
Dec 29, 2022 | 92.56 | 92.67 | 91.52 | 92.33 | 153,520 | +0.39(+0.42%) |
Dec 28, 2022 | 92.95 | 93.32 | 91.70 | 91.94 | 121,371 | -0.64(-0.70%) |
Dec 27, 2022 | 90.91 | 92.65 | 90.91 | 92.59 | 85,817 | +1.15(+1.26%) |
Dec 23, 2022 | 90.49 | 91.73 | 90.34 | 91.44 | 95,719 | +0.94(+1.03%) |
Dec 22, 2022 | 90.44 | 90.62 | 89.56 | 90.50 | 183,657 | -0.29(-0.32%) |
Dec 21, 2022 | 90.08 | 91.05 | 89.87 | 90.79 | 245,471 | +1.01(+1.13%) |
Dec 20, 2022 | 90.23 | 90.23 | 89.56 | 89.78 | 248,466 | -0.45(-0.50%) |
Dec 19, 2022 | 90.17 | 91.26 | 89.97 | 90.23 | 236,527 | -0.47(-0.52%) |
Dec 16, 2022 | 90.78 | 91.67 | 89.64 | 90.69 | 489,276 | -1.31(-1.42%) |
Dec 15, 2022 | 93.65 | 93.65 | 91.33 | 92.00 | 179,479 | -1.65(-1.76%) |
Dec 14, 2022 | 94.92 | 96.27 | 93.32 | 93.65 | 191,668 | -1.15(-1.21%) |
Dec 13, 2022 | 96.52 | 97.26 | 94.32 | 94.80 | 314,483 | +0.12(+0.12%) |
Dec 12, 2022 | 94.88 | 95.14 | 93.19 | 94.68 | 186,101 | +0.20(+0.22%) |
Dec 09, 2022 | 93.97 | 94.75 | 93.80 | 94.48 | 155,103 | -0.10(-0.10%) |
Dec 08, 2022 | 94.19 | 94.92 | 92.94 | 94.58 | 148,251 | +0.51(+0.54%) |
Dec 07, 2022 | 94.04 | 94.95 | 93.42 | 94.07 | 145,934 | +0.13(+0.14%) |
Dec 06, 2022 | 94.68 | 94.99 | 92.82 | 93.94 | 164,906 | -1.28(-1.34%) |
Dec 05, 2022 | 94.97 | 95.37 | 94.14 | 95.22 | 138,539 | -0.57(-0.59%) |
Dec 02, 2022 | 95.61 | 96.06 | 94.35 | 95.79 | 158,290 | -0.49(-0.51%) |
Dec 01, 2022 | 96.71 | 97.09 | 95.15 | 96.27 | 158,717 | +0.67(+0.70%) |
Nov 30, 2022 | 92.75 | 95.79 | 92.75 | 95.60 | 235,512 | +1.06(+1.12%) |
Nov 29, 2022 | 94.39 | 95.08 | 94.08 | 94.54 | 87,476 | -0.83(-0.87%) |
Nov 28, 2022 | 96.20 | 96.59 | 95.05 | 95.37 | 135,946 | -1.68(-1.73%) |
Nov 25, 2022 | 96.81 | 98.06 | 96.77 | 97.05 | 86,785 | +0.47(+0.48%) |
Nov 23, 2022 | 95.61 | 96.64 | 95.03 | 96.58 | 192,157 | +1.01(+1.06%) |
Nov 22, 2022 | 95.12 | 96.16 | 93.98 | 95.56 | 149,657 | +0.54(+0.56%) |
Nov 21, 2022 | 95.44 | 96.44 | 94.26 | 95.03 | 181,631 | -0.18(-0.18%) |
Nov 18, 2022 | 95.53 | 96.36 | 94.87 | 95.20 | 224,352 | +1.26(+1.34%) |
Nov 17, 2022 | 94.12 | 94.12 | 92.68 | 93.94 | 112,092 | -0.89(-0.94%) |
Nov 16, 2022 | 94.10 | 95.20 | 93.57 | 94.83 | 151,614 | +0.94(+1.00%) |
Nov 15, 2022 | 92.95 | 94.12 | 92.37 | 93.89 | 190,882 | +1.32(+1.42%) |
Nov 14, 2022 | 88.95 | 93.30 | 88.95 | 92.58 | 193,348 | +2.76(+3.07%) |
Nov 11, 2022 | 93.03 | 93.03 | 88.24 | 89.82 | 272,591 | -3.47(-3.72%) |
Nov 10, 2022 | 90.79 | 93.44 | 89.80 | 93.29 | 209,291 | +5.58(+6.36%) |
Nov 09, 2022 | 86.95 | 88.23 | 86.52 | 87.71 | 195,647 | +0.51(+0.58%) |
Nov 08, 2022 | 85.20 | 88.30 | 84.13 | 87.21 | 165,997 | +0.67(+0.77%) |
Nov 07, 2022 | 86.46 | 86.74 | 85.31 | 86.53 | 155,669 | +0.16(+0.18%) |
Nov 04, 2022 | 85.18 | 86.44 | 84.54 | 86.38 | 130,421 | +1.21(+1.43%) |
Nov 03, 2022 | 83.51 | 85.43 | 82.69 | 85.17 | 118,619 | +0.95(+1.13%) |
Nov 02, 2022 | 85.52 | 87.01 | 84.05 | 84.21 | 136,100 | -1.31(-1.53%) |
Nov 01, 2022 | 88.01 | 88.01 | 84.87 | 85.52 | 192,848 | -2.35(-2.68%) |
Oct 31, 2022 | 87.16 | 88.41 | 86.58 | 87.88 | 348,973 | +0.80(+0.91%) |
Oct 28, 2022 | 85.04 | 87.09 | 84.80 | 87.08 | 169,746 | +2.32(+2.74%) |
Oct 27, 2022 | 82.53 | 85.96 | 82.53 | 84.76 | 163,042 | +2.46(+2.99%) |
Oct 26, 2022 | 83.29 | 83.30 | 81.84 | 82.30 | 165,640 | -0.30(-0.36%) |
Oct 25, 2022 | 80.62 | 82.99 | 79.60 | 82.60 | 171,089 | +2.77(+3.47%) |
Oct 24, 2022 | 78.74 | 80.37 | 78.60 | 79.83 | 204,072 | +1.36(+1.73%) |
Oct 21, 2022 | 76.77 | 79.32 | 75.75 | 78.47 | 656,341 | +2.42(+3.18%) |
Oct 20, 2022 | 81.83 | 82.61 | 76.04 | 76.05 | 370,241 | -7.61(-9.09%) |
Oct 19, 2022 | 83.47 | 84.46 | 82.72 | 83.66 | 172,515 | -1.10(-1.30%) |
Oct 18, 2022 | 85.06 | 85.91 | 84.08 | 84.76 | 168,450 | +0.67(+0.80%) |
Oct 17, 2022 | 83.43 | 85.44 | 83.43 | 84.09 | 258,224 | +1.63(+1.98%) |
Oct 14, 2022 | 83.35 | 84.16 | 82.39 | 82.45 | 141,243 | -0.24(-0.29%) |
Oct 13, 2022 | 79.17 | 83.03 | 78.98 | 82.70 | 175,591 | +2.46(+3.06%) |
Oct 12, 2022 | 80.78 | 81.29 | 79.77 | 80.24 | 192,292 | -0.61(-0.76%) |
Oct 11, 2022 | 78.61 | 81.36 | 78.43 | 80.85 | 254,331 | +2.47(+3.15%) |
Oct 10, 2022 | 77.60 | 79.12 | 77.60 | 78.38 | 126,376 | +0.95(+1.23%) |
Oct 07, 2022 | 78.50 | 78.58 | 76.81 | 77.43 | 133,425 | -1.25(-1.59%) |
Oct 06, 2022 | 79.71 | 79.71 | 78.44 | 78.69 | 137,364 | -1.44(-1.79%) |
Oct 05, 2022 | 80.55 | 80.82 | 79.02 | 80.12 | 198,866 | -1.57(-1.93%) |
Oct 04, 2022 | 79.83 | 82.06 | 79.83 | 81.70 | 265,540 | +2.07(+2.60%) |
Oct 03, 2022 | 76.84 | 79.74 | 76.35 | 79.63 | 263,213 | +3.91(+5.16%) |
Sep 30, 2022 | 77.89 | 77.89 | 75.68 | 75.72 | 295,659 | -1.74(-2.24%) |
Sep 29, 2022 | 78.94 | 79.09 | 77.18 | 77.46 | 165,880 | -1.97(-2.48%) |
Sep 28, 2022 | 78.31 | 80.20 | 77.62 | 79.43 | 186,898 | +1.57(+2.02%) |
Sep 27, 2022 | 80.20 | 80.40 | 77.24 | 77.86 | 182,787 | -1.90(-2.39%) |
Sep 26, 2022 | 80.39 | 81.29 | 79.66 | 79.76 | 152,801 | -1.13(-1.39%) |
Sep 23, 2022 | 81.25 | 82.26 | 79.86 | 80.89 | 172,553 | -1.02(-1.25%) |
Sep 22, 2022 | 81.73 | 82.38 | 80.55 | 81.91 | 158,054 | -0.41(-0.50%) |
Sep 21, 2022 | 83.86 | 85.10 | 81.73 | 82.32 | 204,923 | -0.58(-0.70%) |
Sep 20, 2022 | 82.96 | 83.42 | 81.78 | 82.90 | 171,354 | -0.96(-1.15%) |
Sep 19, 2022 | 83.99 | 84.08 | 82.20 | 83.86 | 250,508 | +0.52(+0.63%) |
Sep 16, 2022 | 84.13 | 86.49 | 82.70 | 83.34 | 1,006,937 | -1.04(-1.23%) |
Sep 15, 2022 | 85.63 | 86.13 | 83.80 | 84.38 | 392,252 | -2.44(-2.81%) |
Sep 14, 2022 | 83.63 | 87.07 | 83.54 | 86.82 | 328,848 | +3.11(+3.71%) |
Sep 13, 2022 | 82.87 | 85.00 | 82.53 | 83.71 | 327,201 | -0.07(-0.08%) |
Sep 12, 2022 | 81.95 | 84.00 | 81.78 | 83.78 | 151,430 | +1.80(+2.19%) |
Sep 09, 2022 | 82.48 | 82.55 | 81.36 | 81.98 | 161,507 | +0.26(+0.32%) |
Sep 08, 2022 | 80.98 | 82.26 | 80.61 | 81.72 | 137,909 | +0.32(+0.39%) |
Sep 07, 2022 | 80.50 | 81.61 | 80.50 | 81.40 | 127,665 | +1.34(+1.67%) |
Sep 06, 2022 | 80.16 | 80.74 | 79.83 | 80.06 | 116,967 | -0.44(-0.54%) |
Sep 02, 2022 | 81.61 | 82.52 | 80.26 | 80.49 | 153,215 | -0.89(-1.10%) |
Sep 01, 2022 | 80.57 | 81.80 | 80.26 | 81.39 | 133,700 | +0.79(+0.98%) |
Aug 31, 2022 | 81.36 | 81.49 | 80.27 | 80.60 | 107,466 | -0.41(-0.50%) |
Aug 30, 2022 | 82.82 | 82.82 | 80.79 | 81.01 | 110,460 | -1.23(-1.50%) |
Aug 29, 2022 | 82.27 | 83.05 | 81.23 | 82.24 | 93,588 | -0.11(-0.13%) |
Aug 26, 2022 | 83.89 | 84.06 | 82.34 | 82.35 | 129,768 | -1.59(-1.90%) |
Aug 25, 2022 | 82.86 | 83.98 | 82.46 | 83.94 | 99,333 | +1.36(+1.65%) |
Aug 24, 2022 | 82.49 | 82.78 | 81.60 | 82.58 | 113,489 | +0.20(+0.25%) |
Aug 23, 2022 | 84.66 | 84.66 | 81.66 | 82.38 | 173,532 | -2.14(-2.53%) |
Aug 22, 2022 | 85.68 | 86.13 | 84.16 | 84.51 | 138,343 | -1.48(-1.72%) |
Aug 19, 2022 | 86.72 | 86.85 | 85.60 | 85.99 | 127,043 | -0.68(-0.78%) |
Aug 18, 2022 | 86.78 | 87.17 | 86.04 | 86.67 | 97,953 | -0.30(-0.35%) |
Aug 17, 2022 | 86.81 | 87.47 | 86.03 | 86.97 | 118,116 | -0.13(-0.15%) |
Aug 16, 2022 | 86.91 | 87.12 | 86.38 | 87.10 | 122,200 | -0.17(-0.20%) |
Aug 15, 2022 | 86.41 | 87.28 | 85.75 | 87.27 | 158,598 | +0.86(+1.00%) |
Aug 12, 2022 | 85.17 | 86.43 | 84.77 | 86.41 | 137,395 | +1.71(+2.02%) |
Aug 11, 2022 | 85.40 | 86.28 | 84.54 | 84.70 | 106,559 | -0.90(-1.05%) |
Aug 10, 2022 | 85.86 | 85.93 | 84.84 | 85.60 | 165,161 | +0.30(+0.35%) |
Aug 09, 2022 | 84.89 | 85.85 | 84.88 | 85.30 | 172,103 | +0.49(+0.58%) |
Aug 08, 2022 | 85.22 | 86.18 | 84.04 | 84.81 | 137,641 | -0.13(-0.15%) |
Aug 05, 2022 | 87.03 | 87.03 | 84.20 | 84.93 | 154,845 | -2.50(-2.86%) |
Aug 04, 2022 | 87.58 | 88.02 | 86.06 | 87.44 | 155,614 | +0.11(+0.12%) |
Aug 03, 2022 | 85.63 | 87.61 | 84.86 | 87.33 | 170,245 | +1.91(+2.23%) |
Aug 02, 2022 | 85.11 | 86.23 | 84.18 | 85.43 | 175,537 | +0.56(+0.66%) |
Aug 01, 2022 | 84.25 | 86.32 | 83.94 | 84.87 | 235,901 | +0.57(+0.68%) |
Jul 29, 2022 | 84.38 | 85.18 | 84.03 | 84.30 | 356,797 | -0.18(-0.22%) |
Jul 28, 2022 | 81.91 | 84.66 | 81.11 | 84.48 | 192,773 | +3.27(+4.02%) |
Jul 27, 2022 | 81.34 | 81.46 | 80.52 | 81.21 | 240,083 | -0.38(-0.46%) |
Jul 26, 2022 | 80.70 | 81.69 | 80.40 | 81.59 | 135,726 | +0.58(+0.72%) |
Jul 25, 2022 | 80.23 | 81.04 | 79.42 | 81.01 | 103,657 | +1.17(+1.47%) |
Jul 22, 2022 | 79.28 | 80.26 | 79.01 | 79.84 | 129,594 | +0.73(+0.92%) |
Jul 21, 2022 | 77.82 | 79.27 | 77.70 | 79.11 | 108,185 | +0.81(+1.04%) |
Jul 20, 2022 | 79.66 | 79.70 | 78.20 | 78.30 | 144,537 | -0.73(-0.92%) |
Jul 19, 2022 | 78.43 | 79.39 | 78.40 | 79.02 | 167,582 | +1.01(+1.29%) |
Jul 18, 2022 | 79.80 | 79.80 | 77.84 | 78.02 | 185,898 | -2.43(-3.02%) |
Jul 15, 2022 | 79.71 | 80.90 | 78.67 | 80.45 | 148,269 | +1.13(+1.43%) |
Jul 14, 2022 | 78.00 | 79.54 | 78.00 | 79.31 | 90,671 | +0.22(+0.28%) |
Jul 13, 2022 | 78.69 | 79.57 | 78.15 | 79.09 | 94,837 | +0.20(+0.26%) |
Jul 12, 2022 | 79.73 | 80.44 | 78.38 | 78.89 | 83,218 | -0.77(-0.97%) |
Jul 11, 2022 | 79.72 | 79.91 | 78.89 | 79.66 | 78,635 | +0.24(+0.30%) |
Jul 08, 2022 | 80.43 | 80.43 | 79.14 | 79.42 | 108,725 | -0.97(-1.20%) |
Jul 07, 2022 | 80.81 | 81.39 | 80.06 | 80.39 | 132,007 | -0.43(-0.53%) |
Jul 06, 2022 | 79.66 | 81.52 | 79.11 | 80.81 | 133,368 | +1.01(+1.26%) |
Jul 05, 2022 | 80.26 | 80.49 | 77.22 | 79.81 | 301,394 | -1.12(-1.39%) |
Jul 01, 2022 | 78.83 | 81.17 | 78.83 | 80.93 | 248,668 | +2.11(+2.67%) |
Jun 30, 2022 | 76.85 | 78.86 | 76.85 | 78.82 | 180,938 | +1.58(+2.04%) |
Jun 29, 2022 | 76.49 | 77.56 | 75.88 | 77.25 | 124,015 | +0.73(+0.96%) |
Jun 28, 2022 | 77.51 | 78.09 | 76.42 | 76.51 | 126,565 | -0.58(-0.75%) |
Jun 27, 2022 | 76.30 | 77.24 | 76.07 | 77.09 | 105,385 | +0.61(+0.80%) |
Jun 24, 2022 | 75.55 | 76.59 | 74.96 | 76.48 | 331,032 | +1.08(+1.44%) |
Jun 23, 2022 | 72.12 | 75.66 | 72.12 | 75.40 | 184,982 | +3.63(+5.05%) |
Jun 22, 2022 | 69.94 | 72.63 | 69.93 | 71.77 | 166,447 | +1.86(+2.66%) |
Jun 21, 2022 | 70.40 | 70.69 | 69.17 | 69.92 | 196,426 | -0.30(-0.43%) |
Jun 17, 2022 | 69.12 | 70.58 | 68.89 | 70.22 | 524,119 | +1.14(+1.65%) |
Jun 16, 2022 | 69.86 | 70.16 | 68.87 | 69.07 | 273,417 | -1.65(-2.34%) |
Jun 15, 2022 | 70.78 | 71.76 | 69.40 | 70.73 | 168,017 | +0.44(+0.62%) |
Jun 14, 2022 | 72.61 | 73.14 | 69.27 | 70.29 | 185,120 | -2.59(-3.56%) |
Jun 13, 2022 | 75.53 | 75.65 | 72.56 | 72.88 | 190,899 | -3.56(-4.66%) |
Jun 10, 2022 | 75.52 | 77.18 | 74.72 | 76.44 | 146,050 | +0.40(+0.52%) |
Jun 09, 2022 | 76.78 | 77.60 | 75.94 | 76.05 | 113,407 | -0.58(-0.76%) |
Jun 08, 2022 | 78.45 | 78.45 | 76.51 | 76.63 | 138,493 | -2.05(-2.61%) |
Jun 07, 2022 | 78.55 | 79.04 | 77.36 | 78.68 | 177,182 | +0.46(+0.59%) |
Jun 06, 2022 | 78.58 | 78.82 | 78.13 | 78.21 | 89,666 | +0.05(+0.06%) |
Jun 03, 2022 | 78.35 | 79.02 | 78.14 | 78.16 | 108,757 | -0.67(-0.85%) |
Jun 02, 2022 | 77.41 | 78.96 | 76.03 | 78.83 | 145,580 | +2.06(+2.68%) |
Jun 01, 2022 | 76.90 | 77.42 | 76.51 | 76.77 | 119,278 | +0.14(+0.18%) |
May 31, 2022 | 76.75 | 76.87 | 75.30 | 76.64 | 182,496 | -0.43(-0.55%) |
May 27, 2022 | 75.96 | 77.42 | 75.96 | 77.06 | 125,377 | +1.06(+1.40%) |
May 26, 2022 | 77.83 | 77.83 | 75.98 | 76.00 | 121,154 | -0.99(-1.28%) |
May 25, 2022 | 77.64 | 77.94 | 76.90 | 76.98 | 199,872 | -0.37(-0.47%) |
May 24, 2022 | 76.79 | 77.54 | 75.26 | 77.35 | 131,933 | +0.92(+1.20%) |
May 23, 2022 | 76.84 | 77.13 | 76.09 | 76.43 | 126,832 | +0.22(+0.29%) |
May 20, 2022 | 76.99 | 76.99 | 74.41 | 76.21 | 168,686 | -0.48(-0.63%) |
May 19, 2022 | 76.03 | 76.93 | 74.92 | 76.69 | 207,636 | +0.78(+1.03%) |
May 18, 2022 | 75.64 | 78.02 | 75.10 | 75.91 | 309,083 | +0.82(+1.09%) |
May 17, 2022 | 75.61 | 75.61 | 73.86 | 75.09 | 163,021 | +0.01(+0.01%) |
May 16, 2022 | 75.43 | 76.23 | 74.95 | 75.08 | 158,980 | -0.34(-0.45%) |
May 13, 2022 | 74.97 | 75.73 | 74.14 | 75.42 | 227,367 | +1.09(+1.46%) |
May 12, 2022 | 72.99 | 74.42 | 72.57 | 74.33 | 185,285 | +1.39(+1.90%) |
May 11, 2022 | 72.41 | 74.00 | 72.34 | 72.94 | 145,093 | -0.07(-0.09%) |
May 10, 2022 | 73.91 | 74.91 | 72.10 | 73.01 | 164,470 | -0.40(-0.55%) |
May 09, 2022 | 72.83 | 73.94 | 72.29 | 73.42 | 239,159 | +0.38(+0.51%) |
May 06, 2022 | 72.52 | 73.15 | 71.96 | 73.04 | 245,179 | +0.07(+0.09%) |
May 05, 2022 | 74.48 | 74.52 | 72.24 | 72.97 | 260,403 | -1.66(-2.22%) |
May 04, 2022 | 73.47 | 75.15 | 72.48 | 74.63 | 298,517 | +1.10(+1.49%) |
May 03, 2022 | 74.08 | 74.95 | 72.12 | 73.53 | 304,508 | -1.39(-1.85%) |
May 02, 2022 | 76.12 | 76.81 | 74.12 | 74.92 | 261,876 | -0.79(-1.04%) |
Apr 29, 2022 | 77.73 | 77.80 | 75.41 | 75.71 | 685,059 | -2.60(-3.32%) |
Apr 28, 2022 | 77.35 | 78.50 | 77.06 | 78.30 | 163,935 | +1.25(+1.62%) |
Apr 27, 2022 | 79.00 | 79.46 | 76.94 | 77.05 | 306,775 | -2.27(-2.86%) |
Apr 26, 2022 | 79.52 | 80.55 | 79.07 | 79.33 | 214,830 | -0.73(-0.91%) |
Apr 25, 2022 | 81.77 | 81.77 | 78.74 | 80.06 | 236,606 | -1.19(-1.47%) |
Apr 22, 2022 | 82.21 | 82.59 | 80.86 | 81.25 | 219,300 | -0.61(-0.74%) |
Apr 21, 2022 | 83.00 | 83.67 | 81.80 | 81.86 | 152,751 | -1.15(-1.38%) |
Apr 20, 2022 | 81.55 | 84.04 | 81.52 | 83.00 | 184,522 | +2.21(+2.74%) |
Apr 19, 2022 | 80.37 | 81.63 | 80.26 | 80.79 | 184,587 | +0.74(+0.93%) |
Apr 18, 2022 | 81.95 | 82.68 | 79.48 | 80.05 | 190,748 | -2.10(-2.55%) |
Apr 14, 2022 | 84.50 | 84.79 | 82.01 | 82.15 | 98,842 | -2.00(-2.38%) |
Apr 13, 2022 | 85.52 | 85.65 | 83.91 | 84.15 | 213,250 | -1.22(-1.43%) |
Apr 12, 2022 | 85.61 | 86.45 | 85.11 | 85.37 | 168,538 | -0.07(-0.08%) |
Apr 11, 2022 | 86.25 | 86.25 | 84.95 | 85.44 | 194,516 | -0.69(-0.80%) |
Apr 08, 2022 | 86.84 | 87.36 | 86.01 | 86.13 | 171,918 | -0.68(-0.79%) |
Apr 07, 2022 | 87.13 | 87.41 | 86.54 | 86.81 | 170,149 | +0.12(+0.13%) |
Apr 06, 2022 | 85.92 | 87.08 | 85.91 | 86.70 | 180,503 | +0.68(+0.79%) |
Apr 05, 2022 | 86.08 | 87.07 | 85.67 | 86.01 | 201,710 | +0.05(+0.06%) |
Apr 04, 2022 | 89.06 | 89.06 | 85.05 | 85.97 | 189,588 | -3.31(-3.71%) |
Apr 01, 2022 | 85.83 | 89.32 | 85.34 | 89.28 | 320,303 | +3.60(+4.20%) |
Mar 31, 2022 | 86.34 | 87.09 | 85.35 | 85.68 | 307,735 | -0.57(-0.66%) |
Mar 30, 2022 | 86.60 | 86.60 | 85.54 | 86.25 | 106,967 | +0.00(+0.00%) |
Mar 29, 2022 | 84.69 | 86.46 | 84.69 | 86.25 | 279,059 | +2.19(+2.61%) |
Mar 28, 2022 | 83.96 | 84.42 | 83.76 | 84.05 | 148,498 | +0.35(+0.41%) |
Mar 25, 2022 | 83.72 | 84.55 | 83.14 | 83.70 | 150,336 | +0.27(+0.32%) |
Mar 24, 2022 | 82.51 | 83.99 | 82.40 | 83.43 | 183,893 | +1.25(+1.52%) |
Mar 23, 2022 | 83.01 | 83.66 | 81.89 | 82.18 | 197,048 | -0.64(-0.77%) |
Mar 22, 2022 | 84.34 | 84.54 | 82.50 | 82.82 | 213,265 | -1.12(-1.33%) |
Mar 21, 2022 | 84.15 | 84.74 | 83.41 | 83.94 | 112,191 | -0.22(-0.26%) |
Mar 18, 2022 | 83.15 | 84.23 | 82.62 | 84.16 | 381,040 | +1.41(+1.71%) |
Mar 17, 2022 | 82.34 | 83.44 | 82.16 | 82.74 | 117,995 | +0.30(+0.36%) |
Mar 16, 2022 | 82.95 | 83.02 | 81.38 | 82.44 | 142,393 | -0.30(-0.36%) |
Mar 15, 2022 | 81.64 | 82.99 | 81.29 | 82.74 | 224,369 | +1.89(+2.33%) |
Mar 14, 2022 | 81.30 | 81.75 | 80.24 | 80.86 | 146,060 | +0.12(+0.14%) |
Mar 11, 2022 | 81.71 | 81.97 | 80.21 | 80.74 | 117,723 | -0.81(-0.99%) |
Mar 10, 2022 | 82.14 | 82.82 | 80.57 | 81.55 | 123,934 | -1.12(-1.35%) |
Mar 09, 2022 | 84.65 | 84.65 | 82.47 | 82.66 | 240,953 | -1.36(-1.62%) |
Mar 08, 2022 | 86.25 | 86.55 | 83.48 | 84.02 | 215,008 | -2.58(-2.98%) |
Mar 07, 2022 | 85.23 | 86.86 | 83.94 | 86.60 | 305,113 | +1.79(+2.11%) |
Mar 04, 2022 | 81.32 | 84.84 | 81.04 | 84.81 | 223,786 | +3.27(+4.01%) |
Mar 03, 2022 | 81.25 | 82.67 | 80.99 | 81.54 | 204,313 | -0.23(-0.28%) |
Mar 02, 2022 | 80.40 | 81.92 | 80.15 | 81.77 | 152,274 | +1.40(+1.74%) |
Mar 01, 2022 | 81.35 | 82.06 | 79.73 | 80.37 | 184,312 | -0.63(-0.77%) |
Feb 28, 2022 | 80.13 | 81.37 | 79.39 | 81.00 | 259,058 | +0.93(+1.17%) |
Feb 25, 2022 | 80.15 | 80.46 | 79.41 | 80.07 | 192,050 | +0.06(+0.07%) |
Feb 24, 2022 | 78.92 | 80.41 | 78.74 | 80.01 | 227,243 | -0.54(-0.67%) |
Feb 23, 2022 | 82.29 | 83.16 | 80.34 | 80.55 | 215,972 | -1.71(-2.08%) |
Feb 22, 2022 | 82.68 | 83.09 | 81.44 | 82.26 | 281,519 | -0.54(-0.65%) |
Feb 18, 2022 | 82.80 | 0 | +0.45(+0.55%) | |||
Feb 17, 2022 | 81.49 | 82.79 | 81.13 | 82.35 | 257,016 | +0.55(+0.67%) |
Feb 16, 2022 | 82.12 | 82.40 | 80.52 | 81.80 | 167,614 | +0.32(+0.39%) |
Feb 15, 2022 | 82.82 | 83.21 | 81.23 | 81.48 | 139,387 | -0.87(-1.05%) |
Feb 14, 2022 | 83.01 | 83.33 | 81.31 | 82.35 | 151,697 | -0.25(-0.30%) |
Feb 11, 2022 | 83.01 | 83.34 | 81.75 | 82.59 | 131,707 | +0.20(+0.24%) |
Feb 10, 2022 | 83.46 | 84.12 | 82.31 | 82.39 | 175,138 | -2.16(-2.55%) |
Feb 09, 2022 | 85.92 | 86.17 | 83.93 | 84.55 | 175,254 | -1.25(-1.45%) |
Feb 08, 2022 | 85.30 | 86.72 | 85.14 | 85.79 | 126,344 | +0.61(+0.72%) |
Feb 07, 2022 | 84.77 | 85.66 | 84.27 | 85.18 | 169,540 | +0.10(+0.11%) |
Feb 04, 2022 | 85.73 | 85.88 | 83.76 | 85.08 | 120,120 | -0.87(-1.01%) |
Feb 03, 2022 | 86.55 | 85.76 | 85.96 | 130,947 | -1.02(-1.17%) | |
Feb 02, 2022 | 86.28 | 87.25 | 86.15 | 86.97 | 204,823 | +0.76(+0.88%) |