Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 87.06 | 87.47 | 86.11 | 87.27 | 3,823,484 | +0.51(+0.59%) |
Jan 30, 2023 | 85.68 | 87.32 | 85.45 | 86.76 | 3,065,289 | +0.25(+0.29%) |
Jan 27, 2023 | 87.58 | 87.63 | 86.41 | 86.51 | 3,781,142 | -1.15(-1.31%) |
Jan 26, 2023 | 87.00 | 87.68 | 85.68 | 87.66 | 3,405,244 | +1.49(+1.73%) |
Jan 25, 2023 | 85.30 | 86.43 | 85.16 | 86.17 | 3,572,793 | -0.39(-0.45%) |
Jan 24, 2023 | 86.49 | 87.06 | 84.91 | 86.55 | 2,900,428 | +0.46(+0.54%) |
Jan 23, 2023 | 85.35 | 86.96 | 85.19 | 86.09 | 5,519,359 | +1.60(+1.89%) |
Jan 20, 2023 | 84.49 | 84.79 | 83.79 | 84.49 | 6,422,447 | +0.44(+0.53%) |
Jan 19, 2023 | 85.68 | 85.90 | 83.98 | 84.05 | 4,950,774 | -2.24(-2.60%) |
Jan 18, 2023 | 88.00 | 88.32 | 86.21 | 86.29 | 6,233,545 | -1.96(-2.22%) |
Jan 17, 2023 | 92.33 | 92.33 | 87.47 | 88.26 | 9,092,586 | -6.46(-6.82%) |
Jan 13, 2023 | 94.29 | 94.84 | 93.88 | 94.72 | 2,304,573 | -0.13(-0.13%) |
Jan 12, 2023 | 95.76 | 96.03 | 94.81 | 94.84 | 2,609,904 | -0.15(-0.15%) |
Jan 11, 2023 | 95.12 | 95.12 | 94.09 | 94.99 | 2,810,784 | +0.37(+0.39%) |
Jan 10, 2023 | 94.14 | 94.74 | 93.67 | 94.62 | 3,028,335 | +0.54(+0.58%) |
Jan 09, 2023 | 95.20 | 96.40 | 94.02 | 94.08 | 3,254,148 | -0.67(-0.70%) |
Jan 06, 2023 | 93.16 | 95.23 | 92.76 | 94.75 | 2,699,261 | +2.84(+3.09%) |
Jan 05, 2023 | 91.70 | 92.37 | 90.91 | 91.90 | 2,563,873 | -0.40(-0.43%) |
Jan 04, 2023 | 92.65 | 92.65 | 90.79 | 92.30 | 4,099,550 | -0.67(-0.72%) |
Jan 03, 2023 | 93.44 | 93.82 | 91.84 | 92.97 | 2,604,309 | +0.05(+0.05%) |
Dec 30, 2022 | 92.81 | 93.10 | 92.03 | 92.92 | 1,471,233 | -0.29(-0.31%) |
Dec 29, 2022 | 92.71 | 93.51 | 92.67 | 93.21 | 1,891,829 | +1.06(+1.15%) |
Dec 28, 2022 | 93.58 | 94.05 | 92.02 | 92.14 | 2,297,585 | -1.35(-1.45%) |
Dec 27, 2022 | 92.72 | 93.57 | 92.72 | 93.50 | 3,608,031 | +1.08(+1.17%) |
Dec 23, 2022 | 91.65 | 92.90 | 91.50 | 92.42 | 3,078,445 | +0.44(+0.48%) |
Dec 22, 2022 | 92.88 | 93.56 | 90.76 | 91.97 | 4,687,513 | -1.64(-1.76%) |
Dec 21, 2022 | 92.60 | 94.09 | 92.45 | 93.61 | 3,660,974 | +1.68(+1.83%) |
Dec 20, 2022 | 91.50 | 92.72 | 91.50 | 91.93 | 3,802,721 | +0.44(+0.49%) |
Dec 19, 2022 | 91.87 | 92.79 | 91.24 | 91.49 | 3,646,865 | -0.37(-0.40%) |
Dec 16, 2022 | 91.24 | 92.31 | 90.82 | 91.85 | 5,897,679 | -0.28(-0.30%) |
Dec 15, 2022 | 93.01 | 93.75 | 91.63 | 92.14 | 4,395,298 | -2.39(-2.53%) |
Dec 14, 2022 | 95.23 | 95.85 | 94.18 | 94.52 | 4,265,227 | -0.34(-0.36%) |
Dec 13, 2022 | 94.80 | 95.65 | 94.12 | 94.86 | 4,198,003 | +1.86(+2.00%) |
Dec 12, 2022 | 91.50 | 93.05 | 91.27 | 93.01 | 2,966,488 | +1.90(+2.08%) |
Dec 09, 2022 | 92.10 | 92.75 | 90.97 | 91.11 | 2,666,857 | -0.72(-0.78%) |
Dec 08, 2022 | 92.08 | 92.51 | 91.49 | 91.83 | 2,810,742 | +0.21(+0.23%) |
Dec 07, 2022 | 90.94 | 91.98 | 90.68 | 91.61 | 4,526,772 | +0.35(+0.38%) |
Dec 06, 2022 | 92.09 | 92.52 | 90.36 | 91.26 | 3,392,111 | -0.77(-0.84%) |
Dec 05, 2022 | 92.67 | 93.61 | 91.98 | 92.04 | 3,310,639 | -1.66(-1.78%) |
Dec 02, 2022 | 91.69 | 93.93 | 91.62 | 93.70 | 3,862,829 | +1.19(+1.29%) |
Dec 01, 2022 | 92.62 | 92.93 | 91.48 | 92.51 | 2,991,030 | -0.13(-0.14%) |
Nov 30, 2022 | 91.37 | 92.64 | 90.22 | 92.64 | 4,272,621 | +1.41(+1.55%) |
Nov 29, 2022 | 91.31 | 91.54 | 90.24 | 91.23 | 3,529,098 | +0.09(+0.10%) |
Nov 28, 2022 | 91.74 | 92.19 | 90.56 | 91.14 | 4,067,672 | -1.84(-1.98%) |
Nov 25, 2022 | 92.75 | 93.49 | 92.14 | 92.98 | 1,369,578 | +0.22(+0.24%) |
Nov 23, 2022 | 92.76 | 93.45 | 92.08 | 92.75 | 2,999,093 | -0.13(-0.14%) |
Nov 22, 2022 | 92.14 | 93.15 | 92.07 | 92.88 | 2,658,419 | +1.31(+1.43%) |
Nov 21, 2022 | 90.31 | 91.73 | 90.10 | 91.57 | 3,157,390 | +0.94(+1.04%) |
Nov 18, 2022 | 92.69 | 93.01 | 90.43 | 90.64 | 4,356,026 | -0.88(-0.96%) |
Nov 17, 2022 | 90.70 | 91.55 | 90.57 | 91.52 | 2,835,817 | -0.60(-0.65%) |
Nov 16, 2022 | 92.94 | 93.08 | 91.94 | 92.12 | 2,915,978 | -0.92(-0.99%) |
Nov 15, 2022 | 92.38 | 93.85 | 92.05 | 93.03 | 3,810,356 | +1.34(+1.47%) |
Nov 14, 2022 | 91.40 | 93.07 | 90.96 | 91.69 | 3,149,891 | -0.63(-0.68%) |
Nov 11, 2022 | 91.03 | 93.21 | 90.95 | 92.32 | 4,492,122 | +1.39(+1.53%) |
Nov 10, 2022 | 89.75 | 91.13 | 88.79 | 90.93 | 4,278,062 | +4.26(+4.91%) |
Nov 09, 2022 | 86.66 | 88.72 | 86.54 | 86.67 | 3,657,057 | -0.60(-0.68%) |
Nov 08, 2022 | 87.14 | 88.86 | 86.57 | 87.27 | 3,884,627 | +0.02(+0.02%) |
Nov 07, 2022 | 85.76 | 87.52 | 85.46 | 87.25 | 3,926,617 | +2.06(+2.41%) |
Nov 04, 2022 | 84.87 | 85.72 | 84.30 | 85.19 | 5,340,684 | +1.99(+2.39%) |
Nov 03, 2022 | 80.47 | 84.46 | 80.47 | 83.20 | 5,610,430 | +1.97(+2.43%) |
Nov 02, 2022 | 81.98 | 81.23 | 7,082,312 | -0.86(-1.05%) | ||
Nov 01, 2022 | 82.62 | 83.41 | 80.50 | 82.09 | 5,187,424 | -0.72(-0.87%) |
Oct 31, 2022 | 83.83 | 84.35 | 82.61 | 82.81 | 6,958,517 | -0.77(-0.92%) |
Oct 28, 2022 | 82.38 | 83.69 | 81.81 | 83.58 | 2,613,743 | +1.44(+1.76%) |
Oct 27, 2022 | 82.64 | 83.36 | 82.01 | 82.13 | 2,522,904 | +0.66(+0.81%) |
Oct 26, 2022 | 81.25 | 82.19 | 80.31 | 81.47 | 2,106,909 | +0.62(+0.77%) |
Oct 25, 2022 | 79.79 | 81.05 | 79.68 | 80.85 | 2,494,844 | +0.63(+0.79%) |
Oct 24, 2022 | 79.99 | 80.80 | 79.55 | 80.22 | 2,378,659 | +0.70(+0.88%) |
Oct 21, 2022 | 76.99 | 79.71 | 76.80 | 79.52 | 3,313,232 | +2.88(+3.76%) |
Oct 20, 2022 | 77.69 | 78.14 | 76.15 | 76.64 | 2,664,139 | -1.00(-1.29%) |
Oct 19, 2022 | 77.82 | 78.22 | 76.97 | 77.65 | 3,198,061 | -0.38(-0.49%) |
Oct 18, 2022 | 78.20 | 78.49 | 76.84 | 78.03 | 2,730,194 | +1.46(+1.91%) |
Oct 17, 2022 | 76.36 | 77.04 | 75.92 | 76.57 | 2,770,616 | +1.77(+2.37%) |
Oct 14, 2022 | 77.51 | 77.61 | 74.51 | 74.80 | 3,385,473 | -2.46(-3.18%) |
Oct 13, 2022 | 73.18 | 77.57 | 72.75 | 77.25 | 4,287,663 | +3.15(+4.25%) |
Oct 12, 2022 | 74.74 | 75.30 | 74.04 | 74.11 | 2,682,484 | -0.48(-0.64%) |
Oct 11, 2022 | 74.59 | 75.45 | 73.93 | 74.59 | 4,398,408 | -0.35(-0.47%) |
Oct 10, 2022 | 75.20 | 75.45 | 73.98 | 74.94 | 4,200,634 | +0.52(+0.69%) |
Oct 07, 2022 | 75.49 | 75.61 | 73.60 | 74.42 | 4,868,369 | -1.57(-2.06%) |
Oct 06, 2022 | 75.67 | 77.27 | 75.67 | 75.99 | 3,866,216 | -0.29(-0.38%) |
Oct 05, 2022 | 75.53 | 76.82 | 74.43 | 76.28 | 5,193,166 | +1.45(+1.94%) |
Oct 04, 2022 | 73.80 | 75.08 | 73.68 | 74.83 | 3,079,509 | +2.59(+3.59%) |
Oct 03, 2022 | 71.04 | 72.87 | 70.70 | 72.23 | 3,085,661 | +2.22(+3.17%) |
Sep 30, 2022 | 70.93 | 71.56 | 69.91 | 70.02 | 2,894,702 | -0.94(-1.32%) |
Sep 29, 2022 | 70.98 | 71.10 | 69.83 | 70.95 | 2,409,858 | -0.78(-1.09%) |
Sep 28, 2022 | 70.78 | 72.21 | 70.13 | 71.74 | 4,027,403 | +1.87(+2.68%) |
Sep 27, 2022 | 70.88 | 71.14 | 69.24 | 69.86 | 2,780,535 | -0.08(-0.11%) |
Sep 26, 2022 | 70.31 | 71.29 | 69.73 | 69.94 | 2,790,466 | -0.67(-0.95%) |
Sep 23, 2022 | 71.23 | 71.35 | 69.68 | 70.61 | 3,407,465 | -1.62(-2.24%) |
Sep 22, 2022 | 73.13 | 73.61 | 72.20 | 72.22 | 2,572,035 | -0.95(-1.29%) |
Sep 21, 2022 | 75.41 | 75.62 | 73.17 | 73.17 | 2,337,594 | -1.43(-1.92%) |
Sep 20, 2022 | 75.32 | 75.38 | 73.77 | 74.61 | 3,420,582 | -1.51(-1.98%) |
Sep 19, 2022 | 73.96 | 76.24 | 73.94 | 76.12 | 2,598,380 | +1.33(+1.78%) |
Sep 16, 2022 | 75.79 | 75.96 | 74.54 | 74.79 | 5,453,304 | -2.21(-2.87%) |
Sep 15, 2022 | 78.53 | 78.91 | 76.74 | 77.00 | 2,321,904 | -1.70(-2.16%) |
Sep 14, 2022 | 78.77 | 79.14 | 77.96 | 78.70 | 2,280,380 | -0.18(-0.23%) |
Sep 13, 2022 | 80.05 | 80.61 | 78.52 | 78.88 | 2,084,917 | -2.94(-3.59%) |
Sep 12, 2022 | 81.58 | 81.96 | 81.17 | 81.82 | 2,131,420 | +0.81(+1.00%) |
Sep 09, 2022 | 80.55 | 81.25 | 80.30 | 81.00 | 2,627,824 | +0.99(+1.24%) |
Sep 08, 2022 | 78.21 | 80.06 | 78.00 | 80.01 | 2,706,402 | +1.37(+1.74%) |
Sep 07, 2022 | 77.73 | 79.02 | 77.47 | 78.64 | 4,982,897 | +0.70(+0.90%) |
Sep 06, 2022 | 78.64 | 78.69 | 77.10 | 77.94 | 3,238,053 | -0.23(-0.29%) |
Sep 02, 2022 | 79.39 | 79.67 | 77.65 | 78.17 | 4,346,479 | -0.25(-0.32%) |
Sep 01, 2022 | 77.49 | 78.48 | 76.89 | 78.42 | 2,497,134 | +0.26(+0.33%) |
Aug 31, 2022 | 79.82 | 79.97 | 78.02 | 78.16 | 3,740,434 | -1.51(-1.90%) |
Aug 30, 2022 | 81.28 | 81.33 | 79.30 | 79.67 | 2,245,813 | -1.43(-1.77%) |
Aug 29, 2022 | 80.26 | 81.53 | 80.03 | 81.11 | 2,093,368 | +0.15(+0.19%) |
Aug 26, 2022 | 84.30 | 84.30 | 80.90 | 80.95 | 2,131,547 | -3.17(-3.76%) |
Aug 25, 2022 | 83.76 | 84.21 | 83.24 | 84.12 | 2,054,019 | +0.98(+1.18%) |
Aug 24, 2022 | 83.14 | 83.43 | 82.50 | 83.14 | 1,488,897 | +0.20(+0.24%) |
Aug 23, 2022 | 82.58 | 83.73 | 82.40 | 82.93 | 2,679,303 | +0.46(+0.56%) |
Aug 22, 2022 | 83.30 | 83.61 | 82.16 | 82.48 | 2,614,555 | -2.32(-2.74%) |
Aug 19, 2022 | 85.70 | 85.83 | 84.57 | 84.80 | 1,966,816 | -1.54(-1.78%) |
Aug 18, 2022 | 85.53 | 86.56 | 85.11 | 86.34 | 2,257,789 | +1.37(+1.61%) |
Aug 17, 2022 | 84.93 | 85.46 | 84.49 | 84.97 | 2,056,567 | -1.04(-1.21%) |
Aug 16, 2022 | 84.66 | 86.22 | 84.66 | 86.01 | 2,946,627 | +1.06(+1.25%) |
Aug 15, 2022 | 84.44 | 85.09 | 83.82 | 84.95 | 2,106,284 | -0.36(-0.43%) |
Aug 12, 2022 | 83.72 | 85.34 | 83.72 | 85.32 | 2,536,669 | +1.65(+1.98%) |
Aug 11, 2022 | 84.12 | 84.94 | 83.58 | 83.66 | 3,063,427 | +0.44(+0.53%) |
Aug 10, 2022 | 83.99 | 83.99 | 82.74 | 83.22 | 3,606,762 | +0.90(+1.10%) |
Aug 09, 2022 | 83.36 | 83.57 | 81.83 | 82.31 | 5,138,048 | -3.27(-3.82%) |
Aug 08, 2022 | 86.63 | 86.71 | 85.01 | 85.58 | 3,787,584 | -0.34(-0.40%) |
Aug 05, 2022 | 84.86 | 85.98 | 84.67 | 85.93 | 2,551,592 | +0.76(+0.89%) |
Aug 04, 2022 | 85.60 | 85.71 | 84.95 | 85.17 | 2,190,270 | -0.22(-0.26%) |
Aug 03, 2022 | 84.98 | 85.65 | 84.40 | 85.38 | 1,603,368 | +0.67(+0.80%) |
Aug 02, 2022 | 84.45 | 85.41 | 84.04 | 84.71 | 2,286,101 | -0.22(-0.26%) |
Aug 01, 2022 | 84.79 | 85.34 | 84.08 | 84.93 | 1,918,503 | -0.69(-0.81%) |
Jul 29, 2022 | 84.34 | 86.03 | 84.14 | 85.62 | 3,753,632 | +1.60(+1.90%) |
Jul 28, 2022 | 82.90 | 84.26 | 82.64 | 84.02 | 3,114,039 | +1.93(+2.35%) |
Jul 27, 2022 | 80.27 | 82.68 | 80.06 | 82.09 | 2,732,308 | +2.18(+2.72%) |
Jul 26, 2022 | 80.37 | 81.08 | 79.75 | 79.92 | 2,619,847 | -0.11(-0.14%) |
Jul 25, 2022 | 79.38 | 80.26 | 78.72 | 80.03 | 2,139,510 | +1.04(+1.31%) |
Jul 22, 2022 | 79.96 | 80.17 | 78.42 | 79.00 | 2,032,829 | -0.57(-0.72%) |
Jul 21, 2022 | 78.49 | 79.66 | 78.23 | 79.57 | 2,148,233 | +1.02(+1.29%) |
Jul 20, 2022 | 78.51 | 78.77 | 77.77 | 78.55 | 2,008,494 | +0.37(+0.47%) |
Jul 19, 2022 | 76.38 | 78.31 | 76.06 | 78.18 | 1,921,086 | +2.74(+3.63%) |
Jul 18, 2022 | 76.39 | 76.71 | 75.14 | 75.44 | 1,816,509 | -0.23(-0.30%) |
Jul 15, 2022 | 75.05 | 75.74 | 74.32 | 75.67 | 2,814,625 | +1.83(+2.48%) |
Jul 14, 2022 | 72.98 | 73.91 | 72.40 | 73.83 | 2,643,774 | -0.92(-1.23%) |
Jul 13, 2022 | 73.93 | 75.53 | 73.79 | 74.76 | 2,768,791 | -0.39(-0.52%) |
Jul 12, 2022 | 75.74 | 76.66 | 74.89 | 75.15 | 2,955,121 | -1.15(-1.51%) |
Jul 11, 2022 | 76.00 | 76.69 | 75.80 | 76.30 | 1,846,813 | -0.39(-0.51%) |
Jul 08, 2022 | 77.28 | 77.47 | 75.76 | 76.69 | 2,414,657 | -0.19(-0.25%) |
Jul 07, 2022 | 76.50 | 77.00 | 75.78 | 76.88 | 3,258,583 | +1.06(+1.40%) |
Jul 06, 2022 | 75.43 | 76.59 | 74.39 | 75.81 | 3,272,771 | +0.59(+0.78%) |
Jul 05, 2022 | 74.87 | 75.35 | 74.12 | 75.22 | 3,206,682 | -1.17(-1.53%) |
Jul 01, 2022 | 75.71 | 77.05 | 75.30 | 76.39 | 2,409,984 | +0.78(+1.03%) |
Jun 30, 2022 | 75.36 | 76.34 | 75.07 | 75.61 | 3,009,716 | -0.92(-1.20%) |
Jun 29, 2022 | 77.55 | 77.61 | 75.90 | 76.53 | 2,158,155 | -0.96(-1.24%) |
Jun 28, 2022 | 78.99 | 79.96 | 77.37 | 77.49 | 3,087,429 | -0.92(-1.18%) |
Jun 27, 2022 | 78.49 | 78.71 | 77.55 | 78.42 | 2,781,321 | +0.44(+0.56%) |
Jun 24, 2022 | 74.83 | 78.04 | 74.59 | 77.98 | 5,995,881 | +4.03(+5.45%) |
Jun 23, 2022 | 74.71 | 75.11 | 72.98 | 73.95 | 4,859,110 | -0.65(-0.87%) |
Jun 22, 2022 | 74.60 | 75.57 | 73.89 | 74.59 | 4,192,163 | -1.66(-2.18%) |
Jun 21, 2022 | 75.91 | 77.20 | 75.24 | 76.26 | 3,191,861 | +1.49(+2.00%) |
Jun 17, 2022 | 76.51 | 77.37 | 74.66 | 74.77 | 6,779,615 | -2.23(-2.90%) |
Jun 16, 2022 | 79.19 | 79.65 | 76.76 | 77.00 | 4,880,387 | -4.24(-5.22%) |
Jun 15, 2022 | 81.17 | 82.36 | 80.06 | 81.24 | 2,767,439 | +0.72(+0.90%) |
Jun 14, 2022 | 81.19 | 81.91 | 79.82 | 80.52 | 2,209,013 | -0.55(-0.68%) |
Jun 13, 2022 | 80.80 | 82.10 | 80.17 | 81.07 | 3,325,669 | -1.69(-2.04%) |
Jun 10, 2022 | 84.42 | 84.42 | 82.48 | 82.76 | 3,137,378 | -2.74(-3.20%) |
Jun 09, 2022 | 85.76 | 86.76 | 85.40 | 85.50 | 2,309,219 | -1.15(-1.33%) |
Jun 08, 2022 | 87.14 | 87.67 | 86.41 | 86.65 | 1,792,644 | -0.36(-0.42%) |
Jun 07, 2022 | 84.99 | 87.15 | 84.80 | 87.01 | 2,111,888 | +1.22(+1.42%) |
Jun 06, 2022 | 86.60 | 86.88 | 85.61 | 85.79 | 1,762,717 | -0.03(-0.03%) |
Jun 03, 2022 | 84.88 | 85.91 | 84.82 | 85.82 | 2,674,017 | +0.38(+0.44%) |
Jun 02, 2022 | 85.12 | 85.89 | 83.64 | 85.44 | 3,173,643 | +1.25(+1.48%) |
Jun 01, 2022 | 84.69 | 85.04 | 83.30 | 84.20 | 2,942,645 | -0.09(-0.10%) |
May 31, 2022 | 83.14 | 85.12 | 82.56 | 84.28 | 4,404,565 | +0.25(+0.29%) |
May 27, 2022 | 82.52 | 84.07 | 82.52 | 84.03 | 2,108,971 | +1.71(+2.08%) |
May 26, 2022 | 81.06 | 82.85 | 80.91 | 82.32 | 3,221,233 | +2.25(+2.81%) |
May 25, 2022 | 79.61 | 80.31 | 78.86 | 80.07 | 2,927,072 | +0.32(+0.41%) |
May 24, 2022 | 80.13 | 80.53 | 78.34 | 79.75 | 3,490,730 | -1.03(-1.27%) |
May 23, 2022 | 79.97 | 80.98 | 79.56 | 80.77 | 2,968,890 | +1.26(+1.59%) |
May 20, 2022 | 79.66 | 80.10 | 77.61 | 79.51 | 3,282,954 | +0.32(+0.41%) |
May 19, 2022 | 78.66 | 80.20 | 78.21 | 79.19 | 2,981,370 | -0.25(-0.31%) |
May 18, 2022 | 81.79 | 82.02 | 79.10 | 79.43 | 3,520,231 | -2.69(-3.28%) |
May 17, 2022 | 82.03 | 82.96 | 81.53 | 82.12 | 4,351,137 | +1.84(+2.30%) |
May 16, 2022 | 79.44 | 80.83 | 78.76 | 80.28 | 3,634,383 | +0.73(+0.92%) |
May 13, 2022 | 79.09 | 80.18 | 78.44 | 79.55 | 3,766,424 | +0.88(+1.12%) |
May 12, 2022 | 78.35 | 78.96 | 77.01 | 78.66 | 3,874,355 | +0.13(+0.16%) |
May 11, 2022 | 79.32 | 80.61 | 78.37 | 78.53 | 4,010,589 | -0.45(-0.57%) |
May 10, 2022 | 80.45 | 80.83 | 78.52 | 78.99 | 3,478,857 | -0.76(-0.95%) |
May 09, 2022 | 81.78 | 81.95 | 79.29 | 79.74 | 4,423,868 | -3.40(-4.09%) |
May 06, 2022 | 83.98 | 83.98 | 81.90 | 83.14 | 3,453,208 | -1.15(-1.37%) |
May 05, 2022 | 86.22 | 86.75 | 83.32 | 84.30 | 3,147,018 | -1.99(-2.31%) |
May 04, 2022 | 81.02 | 86.67 | 78.81 | 86.29 | 6,072,869 | +0.81(+0.95%) |
May 03, 2022 | 84.86 | 86.02 | 83.98 | 85.48 | 3,525,374 | +0.05(+0.06%) |
May 02, 2022 | 84.81 | 86.39 | 83.51 | 85.43 | 3,609,438 | +0.24(+0.28%) |
Apr 29, 2022 | 86.90 | 87.41 | 85.02 | 85.19 | 3,161,896 | -2.01(-2.31%) |
Apr 28, 2022 | 86.23 | 87.44 | 85.17 | 87.21 | 2,456,291 | +1.61(+1.88%) |
Apr 27, 2022 | 84.87 | 86.44 | 84.58 | 85.60 | 2,108,572 | +0.89(+1.05%) |
Apr 26, 2022 | 86.54 | 87.32 | 84.69 | 84.71 | 2,655,750 | -2.40(-2.75%) |
Apr 25, 2022 | 87.77 | 87.86 | 84.65 | 87.11 | 2,789,692 | -1.31(-1.49%) |
Apr 22, 2022 | 90.73 | 91.00 | 88.30 | 88.43 | 2,715,598 | -2.94(-3.22%) |
Apr 21, 2022 | 92.56 | 93.56 | 91.12 | 91.36 | 2,343,791 | -0.41(-0.44%) |
Apr 20, 2022 | 91.18 | 92.18 | 91.17 | 91.77 | 2,175,654 | +1.37(+1.52%) |
Apr 19, 2022 | 89.41 | 90.58 | 88.96 | 90.40 | 2,450,285 | +1.62(+1.83%) |
Apr 18, 2022 | 87.51 | 89.30 | 87.51 | 88.78 | 2,171,981 | +1.05(+1.20%) |
Apr 14, 2022 | 88.42 | 88.77 | 87.54 | 87.73 | 5,631,240 | -0.43(-0.48%) |
Apr 13, 2022 | 87.73 | 88.53 | 87.35 | 88.15 | 2,138,458 | +0.46(+0.53%) |
Apr 12, 2022 | 88.42 | 89.22 | 87.29 | 87.69 | 2,321,882 | -0.34(-0.39%) |
Apr 11, 2022 | 89.42 | 89.67 | 87.82 | 88.03 | 2,961,939 | -1.31(-1.47%) |
Apr 08, 2022 | 90.82 | 90.90 | 88.85 | 89.34 | 3,874,492 | -1.25(-1.38%) |
Apr 07, 2022 | 90.28 | 90.87 | 89.60 | 90.59 | 3,020,068 | -0.27(-0.30%) |
Apr 06, 2022 | 90.13 | 91.41 | 89.60 | 90.86 | 3,005,371 | -0.36(-0.39%) |
Apr 05, 2022 | 92.78 | 93.14 | 90.83 | 91.22 | 2,902,314 | -1.64(-1.77%) |
Apr 04, 2022 | 92.66 | 93.24 | 91.78 | 92.87 | 2,787,496 | -0.11(-0.12%) |
Apr 01, 2022 | 93.60 | 93.89 | 92.31 | 92.98 | 2,555,213 | +0.35(+0.38%) |
Mar 31, 2022 | 93.33 | 94.47 | 92.58 | 92.63 | 2,949,770 | -0.88(-0.94%) |
Mar 30, 2022 | 93.23 | 94.42 | 93.14 | 93.51 | 1,689,504 | -0.08(-0.08%) |
Mar 29, 2022 | 93.28 | 93.86 | 91.21 | 93.58 | 3,084,281 | +0.79(+0.86%) |
Mar 28, 2022 | 92.22 | 92.81 | 91.48 | 92.79 | 2,312,211 | -0.27(-0.29%) |
Mar 25, 2022 | 92.36 | 93.13 | 92.08 | 93.06 | 2,260,988 | +0.70(+0.76%) |
Mar 24, 2022 | 93.01 | 93.24 | 92.03 | 92.37 | 2,246,991 | +0.45(+0.49%) |
Mar 23, 2022 | 92.26 | 92.75 | 91.80 | 91.91 | 2,434,110 | -0.69(-0.74%) |
Mar 22, 2022 | 93.20 | 93.51 | 91.84 | 92.60 | 3,464,375 | -0.17(-0.18%) |
Mar 21, 2022 | 92.43 | 93.45 | 91.91 | 92.77 | 3,925,123 | +1.13(+1.24%) |
Mar 18, 2022 | 90.08 | 91.90 | 88.68 | 91.64 | 17,047,494 | +1.43(+1.58%) |
Mar 17, 2022 | 88.30 | 90.32 | 87.96 | 90.21 | 3,856,435 | +1.63(+1.85%) |
Mar 16, 2022 | 87.96 | 89.30 | 86.49 | 88.58 | 4,634,979 | +1.05(+1.20%) |
Mar 15, 2022 | 87.73 | 87.91 | 86.03 | 87.53 | 4,217,196 | +0.31(+0.36%) |
Mar 14, 2022 | 88.39 | 88.93 | 86.23 | 87.22 | 3,841,301 | -0.64(-0.73%) |
Mar 11, 2022 | 90.12 | 91.13 | 87.73 | 87.86 | 3,429,335 | -1.64(-1.84%) |
Mar 10, 2022 | 88.91 | 89.50 | 3,495,438 | +0.33(+0.37%) | ||
Mar 09, 2022 | 91.99 | 92.01 | 88.90 | 89.17 | 4,393,297 | +0.65(+0.74%) |
Mar 08, 2022 | 87.09 | 91.54 | 87.05 | 88.52 | 5,157,213 | +1.95(+2.25%) |
Mar 07, 2022 | 86.66 | 88.33 | 85.86 | 86.57 | 3,754,486 | +0.06(+0.07%) |
Mar 04, 2022 | 86.57 | 87.03 | 85.78 | 86.52 | 3,277,831 | -1.55(-1.76%) |
Mar 03, 2022 | 88.78 | 89.07 | 87.11 | 88.07 | 2,656,879 | -0.01(-0.01%) |
Mar 02, 2022 | 85.14 | 88.59 | 85.11 | 88.08 | 3,473,365 | +3.51(+4.16%) |
Mar 01, 2022 | 87.75 | 88.17 | 84.13 | 84.56 | 3,766,250 | -3.22(-3.67%) |
Feb 28, 2022 | 86.70 | 88.34 | 86.39 | 87.78 | 4,100,805 | +0.09(+0.11%) |
Feb 25, 2022 | 85.09 | 88.10 | 86.52 | 87.69 | 3,032,509 | +2.66(+3.13%) |
Feb 24, 2022 | 84.45 | 85.39 | 83.09 | 85.02 | 4,492,701 | -0.86(-1.00%) |
Feb 23, 2022 | 87.93 | 87.95 | 85.60 | 85.88 | 2,844,281 | -1.73(-1.97%) |
Feb 22, 2022 | 87.33 | 88.30 | 86.76 | 87.61 | 3,060,862 | -0.03(-0.03%) |
Feb 18, 2022 | 87.64 | 0 | -0.40(-0.45%) | |||
Feb 17, 2022 | 89.82 | 90.07 | 87.65 | 88.04 | 2,848,687 | -2.53(-2.80%) |
Feb 16, 2022 | 89.46 | 90.92 | 89.41 | 90.57 | 3,238,807 | +0.94(+1.04%) |
Feb 15, 2022 | 89.61 | 90.32 | 89.10 | 89.64 | 3,442,254 | +0.86(+0.97%) |
Feb 14, 2022 | 89.81 | 89.81 | 87.81 | 88.78 | 2,855,788 | -0.73(-0.81%) |
Feb 11, 2022 | 91.69 | 92.50 | 89.00 | 89.50 | 3,832,113 | -2.01(-2.20%) |
Feb 10, 2022 | 91.63 | 93.38 | 91.15 | 91.52 | 4,522,232 | -0.98(-1.06%) |
Feb 09, 2022 | 92.19 | 92.69 | 91.76 | 92.49 | 3,937,618 | +1.22(+1.34%) |
Feb 08, 2022 | 90.33 | 91.78 | 89.96 | 91.27 | 5,117,586 | +1.31(+1.45%) |
Feb 07, 2022 | 89.93 | 90.56 | 88.87 | 89.96 | 4,798,655 | +0.33(+0.37%) |
Feb 04, 2022 | 90.75 | 91.28 | 88.43 | 89.64 | 5,298,432 | -1.14(-1.25%) |
Feb 03, 2022 | 90.61 | 90.48 | 90.77 | 3,518,339 | -0.91(-0.99%) | |
Feb 02, 2022 | 88.58 | 91.87 | 88.57 | 91.68 | 5,236,108 | +4.77(+5.49%) |