Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 83.64 | 84.66 | 83.06 | 83.37 | 85,606 | -1.53(-1.80%) |
Dec 29, 2022 | 82.90 | 85.42 | 82.18 | 84.90 | 147,795 | +3.03(+3.70%) |
Dec 28, 2022 | 85.14 | 86.17 | 81.83 | 81.87 | 103,720 | -3.03(-3.57%) |
Dec 27, 2022 | 85.26 | 88.36 | 83.80 | 84.90 | 92,033 | -0.35(-0.41%) |
Dec 23, 2022 | 84.66 | 85.89 | 84.16 | 85.25 | 122,558 | +0.31(+0.37%) |
Dec 22, 2022 | 85.03 | 85.21 | 83.21 | 84.94 | 123,498 | -1.07(-1.25%) |
Dec 21, 2022 | 86.37 | 86.92 | 85.61 | 86.01 | 142,025 | +1.04(+1.23%) |
Dec 20, 2022 | 86.19 | 86.72 | 84.78 | 84.97 | 246,968 | -2.02(-2.32%) |
Dec 19, 2022 | 88.63 | 88.86 | 86.63 | 86.99 | 341,956 | -2.43(-2.72%) |
Dec 16, 2022 | 88.60 | 89.84 | 88.33 | 89.42 | 626,199 | -0.62(-0.69%) |
Dec 15, 2022 | 87.05 | 90.51 | 86.90 | 90.04 | 254,621 | +1.59(+1.79%) |
Dec 14, 2022 | 88.35 | 89.61 | 87.89 | 88.46 | 272,192 | -0.93(-1.04%) |
Dec 13, 2022 | 91.42 | 92.53 | 87.67 | 89.39 | 263,703 | +3.19(+3.70%) |
Dec 12, 2022 | 84.90 | 86.69 | 83.75 | 86.19 | 157,213 | +1.22(+1.44%) |
Dec 09, 2022 | 83.72 | 86.31 | 83.72 | 84.97 | 204,069 | -0.04(-0.05%) |
Dec 08, 2022 | 83.98 | 86.96 | 83.20 | 85.01 | 242,316 | +0.96(+1.14%) |
Dec 07, 2022 | 81.86 | 85.10 | 81.86 | 84.05 | 211,424 | +2.44(+2.99%) |
Dec 06, 2022 | 84.47 | 86.15 | 80.93 | 81.61 | 169,076 | -1.88(-2.26%) |
Dec 05, 2022 | 82.83 | 84.35 | 82.49 | 83.49 | 166,913 | -1.37(-1.61%) |
Dec 02, 2022 | 83.27 | 85.82 | 83.27 | 84.86 | 236,157 | -0.44(-0.51%) |
Dec 01, 2022 | 83.20 | 86.51 | 83.20 | 85.30 | 252,206 | +2.86(+3.47%) |
Nov 30, 2022 | 79.84 | 82.95 | 77.56 | 82.44 | 282,323 | +2.21(+2.76%) |
Nov 29, 2022 | 77.56 | 80.54 | 77.48 | 80.22 | 164,843 | +2.04(+2.61%) |
Nov 28, 2022 | 78.53 | 79.81 | 77.51 | 78.19 | 201,018 | -1.01(-1.27%) |
Nov 25, 2022 | 77.94 | 79.74 | 77.93 | 79.19 | 86,468 | +0.61(+0.78%) |
Nov 23, 2022 | 76.21 | 78.96 | 76.03 | 78.58 | 169,655 | +1.85(+2.42%) |
Nov 22, 2022 | 76.25 | 77.00 | 75.34 | 76.73 | 124,962 | +1.67(+2.22%) |
Nov 21, 2022 | 75.99 | 76.00 | 74.86 | 75.06 | 113,583 | -0.74(-0.97%) |
Nov 18, 2022 | 78.45 | 78.80 | 75.31 | 75.80 | 99,660 | -0.88(-1.15%) |
Nov 17, 2022 | 75.12 | 76.72 | 74.04 | 76.68 | 139,875 | -0.38(-0.49%) |
Nov 16, 2022 | 79.27 | 79.27 | 76.89 | 77.06 | 111,395 | -2.76(-3.45%) |
Nov 15, 2022 | 80.35 | 81.83 | 78.16 | 79.82 | 343,966 | +2.67(+3.46%) |
Nov 14, 2022 | 81.45 | 82.78 | 76.94 | 77.15 | 189,848 | -5.02(-6.11%) |
Nov 11, 2022 | 82.40 | 84.19 | 79.96 | 82.17 | 196,118 | +0.17(+0.20%) |
Nov 10, 2022 | 81.67 | 87.05 | 81.10 | 82.00 | 393,769 | +6.35(+8.39%) |
Nov 09, 2022 | 74.72 | 77.57 | 74.72 | 75.65 | 157,074 | -0.26(-0.35%) |
Nov 08, 2022 | 77.20 | 77.97 | 75.08 | 75.91 | 150,680 | -0.94(-1.23%) |
Nov 07, 2022 | 78.27 | 78.48 | 75.17 | 76.86 | 182,190 | -1.13(-1.44%) |
Nov 04, 2022 | 76.54 | 78.19 | 75.07 | 77.98 | 203,994 | +3.01(+4.01%) |
Nov 03, 2022 | 74.74 | 76.18 | 72.50 | 74.97 | 284,200 | -1.79(-2.33%) |
Nov 02, 2022 | 80.54 | 81.18 | 76.08 | 76.76 | 234,627 | -3.57(-4.45%) |
Nov 01, 2022 | 85.66 | 85.66 | 78.73 | 80.33 | 354,061 | -3.14(-3.77%) |
Oct 31, 2022 | 83.33 | 84.20 | 82.38 | 83.48 | 106,164 | -1.01(-1.19%) |
Oct 28, 2022 | 81.68 | 84.61 | 80.09 | 84.48 | 207,557 | +2.55(+3.12%) |
Oct 27, 2022 | 82.83 | 84.35 | 81.38 | 81.93 | 144,251 | +0.15(+0.18%) |
Oct 26, 2022 | 83.72 | 84.44 | 81.50 | 81.79 | 139,289 | -1.72(-2.06%) |
Oct 25, 2022 | 78.86 | 84.39 | 78.86 | 83.50 | 208,831 | +5.26(+6.72%) |
Oct 24, 2022 | 79.82 | 79.90 | 77.51 | 78.24 | 290,955 | -1.11(-1.39%) |
Oct 21, 2022 | 76.35 | 79.64 | 76.19 | 79.35 | 150,205 | +3.58(+4.73%) |
Oct 20, 2022 | 76.94 | 79.52 | 75.67 | 75.77 | 127,988 | -1.58(-2.05%) |
Oct 19, 2022 | 81.24 | 81.24 | 76.60 | 77.35 | 110,639 | -5.45(-6.59%) |
Oct 18, 2022 | 81.83 | 83.41 | 81.05 | 82.81 | 104,701 | +3.05(+3.82%) |
Oct 17, 2022 | 79.13 | 80.91 | 78.38 | 79.76 | 100,677 | +2.77(+3.59%) |
Oct 14, 2022 | 81.91 | 82.43 | 76.93 | 76.99 | 101,016 | -4.15(-5.12%) |
Oct 13, 2022 | 79.34 | 82.16 | 76.81 | 81.15 | 85,527 | -0.43(-0.52%) |
Oct 12, 2022 | 84.01 | 84.01 | 80.95 | 81.57 | 128,102 | -2.60(-3.09%) |
Oct 11, 2022 | 83.34 | 85.53 | 82.09 | 84.17 | 145,402 | +0.61(+0.73%) |
Oct 10, 2022 | 84.40 | 85.00 | 82.64 | 83.56 | 100,170 | -0.30(-0.36%) |
Oct 07, 2022 | 85.37 | 85.37 | 83.08 | 83.86 | 130,988 | -3.09(-3.55%) |
Oct 06, 2022 | 86.01 | 87.27 | 84.89 | 86.95 | 83,669 | +0.85(+0.99%) |
Oct 05, 2022 | 85.49 | 87.05 | 84.04 | 86.10 | 162,652 | -1.30(-1.49%) |
Oct 04, 2022 | 84.71 | 87.86 | 84.71 | 87.40 | 179,345 | +4.95(+6.00%) |
Oct 03, 2022 | 80.64 | 83.14 | 79.96 | 82.45 | 189,302 | +3.83(+4.88%) |
Sep 30, 2022 | 78.88 | 81.14 | 78.17 | 78.61 | 207,645 | -0.53(-0.67%) |
Sep 29, 2022 | 79.76 | 80.19 | 78.44 | 79.15 | 186,310 | -2.17(-2.67%) |
Sep 28, 2022 | 77.88 | 81.76 | 77.19 | 81.32 | 391,440 | +4.72(+6.16%) |
Sep 27, 2022 | 75.75 | 76.72 | 74.40 | 76.60 | 275,477 | +2.35(+3.16%) |
Sep 26, 2022 | 76.61 | 78.03 | 74.18 | 74.25 | 142,533 | -2.61(-3.40%) |
Sep 23, 2022 | 76.29 | 77.97 | 75.42 | 76.87 | 153,225 | -0.49(-0.64%) |
Sep 22, 2022 | 80.45 | 80.84 | 76.20 | 77.36 | 204,009 | -4.07(-4.99%) |
Sep 21, 2022 | 82.45 | 84.27 | 81.23 | 81.43 | 122,903 | -0.14(-0.17%) |
Sep 20, 2022 | 82.58 | 82.58 | 80.46 | 81.56 | 106,098 | -2.13(-2.54%) |
Sep 19, 2022 | 82.66 | 84.09 | 82.27 | 83.69 | 112,748 | +0.80(+0.96%) |
Sep 16, 2022 | 80.34 | 83.09 | 80.22 | 82.89 | 276,260 | +1.52(+1.87%) |
Sep 15, 2022 | 82.67 | 84.45 | 80.98 | 81.37 | 127,286 | -1.64(-1.98%) |
Sep 14, 2022 | 84.50 | 85.86 | 82.04 | 83.01 | 164,610 | -1.76(-2.08%) |
Sep 13, 2022 | 85.94 | 86.81 | 84.10 | 84.77 | 142,546 | -4.58(-5.13%) |
Sep 12, 2022 | 88.69 | 90.31 | 88.69 | 89.36 | 80,656 | +1.24(+1.40%) |
Sep 09, 2022 | 88.78 | 88.98 | 87.69 | 88.12 | 127,598 | -0.11(-0.12%) |
Sep 08, 2022 | 87.19 | 88.25 | 86.83 | 88.22 | 68,833 | -0.01(-0.01%) |
Sep 07, 2022 | 85.38 | 88.40 | 85.38 | 88.23 | 171,195 | +3.23(+3.80%) |
Sep 06, 2022 | 86.25 | 87.02 | 84.30 | 85.00 | 147,403 | -1.48(-1.71%) |
Sep 02, 2022 | 87.31 | 87.98 | 85.51 | 86.48 | 143,800 | +0.51(+0.60%) |
Sep 01, 2022 | 86.25 | 86.34 | 83.61 | 85.97 | 215,952 | -1.62(-1.84%) |
Aug 31, 2022 | 89.65 | 90.56 | 86.91 | 87.59 | 184,278 | -1.68(-1.89%) |
Aug 30, 2022 | 90.25 | 91.21 | 88.67 | 89.27 | 144,376 | -0.86(-0.95%) |
Aug 29, 2022 | 88.82 | 90.67 | 88.82 | 90.13 | 93,232 | +0.44(+0.50%) |
Aug 26, 2022 | 97.73 | 97.73 | 88.91 | 89.68 | 161,669 | -7.26(-7.49%) |
Aug 25, 2022 | 95.23 | 98.15 | 95.23 | 96.95 | 89,581 | +1.44(+1.51%) |
Aug 24, 2022 | 93.89 | 96.72 | 93.71 | 95.51 | 64,131 | +0.24(+0.25%) |
Aug 23, 2022 | 95.31 | 96.86 | 94.58 | 95.26 | 74,024 | +0.29(+0.31%) |
Aug 22, 2022 | 95.81 | 97.01 | 94.41 | 94.97 | 124,860 | -2.00(-2.06%) |
Aug 19, 2022 | 100.25 | 100.25 | 96.44 | 96.98 | 109,856 | -4.07(-4.03%) |
Aug 18, 2022 | 100.02 | 102.10 | 99.69 | 101.05 | 75,597 | +0.49(+0.49%) |
Aug 17, 2022 | 100.39 | 101.87 | 99.37 | 100.56 | 69,065 | -1.25(-1.23%) |
Aug 16, 2022 | 100.32 | 103.06 | 98.69 | 101.80 | 184,181 | +1.36(+1.36%) |
Aug 15, 2022 | 101.07 | 102.31 | 99.34 | 100.44 | 83,762 | -0.92(-0.91%) |
Aug 12, 2022 | 99.91 | 101.38 | 98.46 | 101.36 | 86,129 | +2.13(+2.14%) |
Aug 11, 2022 | 97.90 | 102.00 | 97.90 | 99.23 | 151,521 | +2.21(+2.27%) |
Aug 10, 2022 | 97.69 | 99.47 | 96.69 | 97.03 | 191,363 | +2.20(+2.32%) |
Aug 09, 2022 | 97.61 | 98.08 | 93.86 | 94.83 | 157,839 | -3.22(-3.28%) |
Aug 08, 2022 | 97.49 | 99.74 | 97.32 | 98.05 | 144,796 | +2.36(+2.47%) |
Aug 05, 2022 | 95.86 | 98.25 | 93.38 | 95.69 | 155,229 | -5.40(-5.34%) |
Aug 04, 2022 | 97.43 | 102.56 | 96.71 | 101.09 | 176,121 | +6.46(+6.83%) |
Aug 03, 2022 | 94.57 | 95.89 | 93.47 | 94.63 | 107,076 | +0.44(+0.46%) |
Aug 02, 2022 | 97.14 | 97.43 | 94.02 | 94.19 | 161,315 | -4.27(-4.34%) |
Aug 01, 2022 | 97.90 | 100.13 | 97.46 | 98.47 | 170,785 | +0.38(+0.38%) |
Jul 29, 2022 | 96.23 | 98.15 | 95.32 | 98.09 | 139,499 | +1.86(+1.93%) |
Jul 28, 2022 | 93.44 | 96.40 | 92.37 | 96.23 | 177,773 | +3.97(+4.30%) |
Jul 27, 2022 | 89.56 | 93.33 | 88.97 | 92.27 | 147,520 | +2.66(+2.97%) |
Jul 26, 2022 | 90.09 | 90.76 | 88.76 | 89.61 | 107,401 | -1.42(-1.56%) |
Jul 25, 2022 | 92.04 | 92.04 | 89.82 | 91.03 | 111,704 | -0.82(-0.90%) |
Jul 22, 2022 | 91.36 | 92.42 | 90.09 | 91.85 | 162,174 | +1.10(+1.22%) |
Jul 21, 2022 | 88.96 | 90.80 | 85.96 | 90.75 | 226,986 | +2.24(+2.54%) |
Jul 20, 2022 | 88.03 | 88.67 | 87.08 | 88.50 | 139,434 | +0.46(+0.53%) |
Jul 19, 2022 | 86.46 | 88.46 | 85.42 | 88.04 | 150,259 | +2.88(+3.38%) |
Jul 18, 2022 | 87.88 | 88.07 | 85.15 | 85.16 | 163,222 | -2.23(-2.56%) |
Jul 15, 2022 | 89.03 | 89.03 | 86.21 | 87.39 | 391,842 | +0.31(+0.36%) |
Jul 14, 2022 | 86.80 | 87.39 | 84.70 | 87.08 | 175,729 | -1.00(-1.13%) |
Jul 13, 2022 | 86.87 | 89.03 | 84.69 | 88.08 | 163,482 | -0.81(-0.91%) |
Jul 12, 2022 | 86.89 | 89.87 | 86.89 | 88.89 | 152,601 | +1.64(+1.88%) |
Jul 11, 2022 | 86.81 | 87.66 | 86.08 | 87.25 | 107,174 | +0.13(+0.14%) |
Jul 08, 2022 | 85.98 | 87.83 | 85.13 | 87.12 | 165,818 | +0.37(+0.42%) |
Jul 07, 2022 | 86.23 | 87.61 | 85.16 | 86.75 | 133,640 | +0.72(+0.83%) |
Jul 06, 2022 | 86.24 | 86.91 | 83.33 | 86.04 | 160,383 | +0.29(+0.34%) |
Jul 05, 2022 | 83.30 | 85.75 | 82.09 | 85.75 | 219,583 | +1.15(+1.36%) |
Jul 01, 2022 | 79.83 | 85.11 | 79.83 | 84.60 | 216,411 | +4.17(+5.18%) |
Jun 30, 2022 | 77.37 | 81.93 | 77.29 | 80.43 | 226,131 | +1.98(+2.53%) |
Jun 29, 2022 | 79.11 | 80.14 | 77.44 | 78.45 | 287,449 | -0.75(-0.95%) |
Jun 28, 2022 | 81.51 | 83.58 | 79.12 | 79.20 | 192,999 | -2.21(-2.72%) |
Jun 27, 2022 | 80.75 | 82.99 | 80.00 | 81.42 | 192,800 | +1.29(+1.61%) |
Jun 24, 2022 | 78.82 | 81.78 | 78.82 | 80.13 | 267,817 | +2.33(+3.00%) |
Jun 23, 2022 | 69.35 | 77.92 | 69.35 | 77.80 | 377,349 | +8.83(+12.80%) |
Jun 22, 2022 | 70.74 | 73.01 | 67.16 | 68.97 | 687,996 | -5.48(-7.37%) |
Jun 21, 2022 | 77.27 | 77.27 | 73.59 | 74.45 | 327,024 | -2.02(-2.64%) |
Jun 17, 2022 | 74.76 | 77.30 | 73.58 | 76.47 | 540,218 | +2.03(+2.73%) |
Jun 16, 2022 | 79.98 | 79.98 | 73.09 | 74.44 | 306,960 | -7.48(-9.13%) |
Jun 15, 2022 | 83.15 | 83.28 | 80.01 | 81.92 | 253,266 | +0.11(+0.13%) |
Jun 14, 2022 | 81.18 | 82.25 | 80.24 | 81.81 | 301,397 | +0.60(+0.74%) |
Jun 13, 2022 | 86.41 | 87.03 | 80.45 | 81.21 | 359,486 | -7.47(-8.42%) |
Jun 10, 2022 | 93.75 | 94.77 | 88.61 | 88.67 | 273,927 | -6.55(-6.88%) |
Jun 09, 2022 | 93.28 | 95.81 | 93.28 | 95.23 | 130,030 | +0.92(+0.97%) |
Jun 08, 2022 | 94.04 | 95.54 | 93.19 | 94.31 | 152,769 | -0.92(-0.96%) |
Jun 07, 2022 | 93.10 | 95.23 | 91.86 | 95.23 | 197,466 | +0.72(+0.76%) |
Jun 06, 2022 | 93.61 | 94.51 | 91.61 | 94.50 | 198,541 | +1.49(+1.61%) |
Jun 03, 2022 | 92.07 | 93.66 | 91.88 | 93.01 | 132,701 | -0.52(-0.56%) |
Jun 02, 2022 | 91.41 | 93.82 | 91.41 | 93.53 | 187,118 | +2.86(+3.16%) |
Jun 01, 2022 | 92.49 | 93.37 | 90.64 | 90.67 | 211,159 | -1.39(-1.51%) |
May 31, 2022 | 92.10 | 92.72 | 89.77 | 92.06 | 352,499 | -0.68(-0.74%) |
May 27, 2022 | 90.32 | 92.94 | 90.03 | 92.74 | 231,748 | +2.44(+2.70%) |
May 26, 2022 | 88.00 | 90.68 | 87.19 | 90.30 | 189,578 | +2.78(+3.17%) |
May 25, 2022 | 83.27 | 87.64 | 83.27 | 87.53 | 285,394 | +3.94(+4.71%) |
May 24, 2022 | 85.05 | 85.32 | 81.88 | 83.59 | 195,385 | -2.07(-2.42%) |
May 23, 2022 | 86.66 | 87.34 | 83.54 | 85.66 | 202,377 | +1.21(+1.44%) |
May 20, 2022 | 85.69 | 85.83 | 82.00 | 84.44 | 175,724 | +0.51(+0.61%) |
May 19, 2022 | 83.02 | 86.45 | 83.02 | 83.93 | 271,080 | +0.10(+0.11%) |
May 18, 2022 | 86.02 | 86.57 | 82.72 | 83.84 | 266,777 | -4.72(-5.33%) |
May 17, 2022 | 86.81 | 89.14 | 85.01 | 88.56 | 214,732 | +3.15(+3.69%) |
May 16, 2022 | 85.53 | 86.29 | 83.59 | 85.41 | 215,197 | -0.42(-0.49%) |
May 13, 2022 | 85.26 | 86.43 | 84.26 | 85.83 | 196,491 | +1.49(+1.77%) |
May 12, 2022 | 79.35 | 84.65 | 77.55 | 84.34 | 251,811 | +5.33(+6.74%) |
May 11, 2022 | 81.79 | 83.09 | 78.36 | 79.01 | 212,862 | -3.18(-3.87%) |
May 10, 2022 | 86.50 | 87.25 | 81.17 | 82.19 | 238,537 | -3.19(-3.74%) |
May 09, 2022 | 82.65 | 86.77 | 82.53 | 85.38 | 301,715 | +0.84(+0.99%) |
May 06, 2022 | 82.62 | 85.29 | 81.86 | 84.54 | 257,392 | +0.93(+1.12%) |
May 05, 2022 | 79.68 | 86.71 | 79.68 | 83.61 | 298,118 | +1.84(+2.25%) |
May 04, 2022 | 80.06 | 82.12 | 76.94 | 81.77 | 494,601 | +2.37(+2.99%) |
May 03, 2022 | 79.55 | 80.20 | 76.80 | 79.40 | 221,547 | +0.20(+0.26%) |
May 02, 2022 | 77.16 | 79.49 | 76.51 | 79.19 | 234,129 | +1.66(+2.14%) |
Apr 29, 2022 | 79.72 | 80.65 | 77.11 | 77.54 | 203,315 | -2.40(-3.00%) |
Apr 28, 2022 | 78.64 | 80.55 | 76.50 | 79.94 | 124,619 | +2.52(+3.26%) |
Apr 27, 2022 | 77.63 | 78.95 | 75.94 | 77.41 | 253,381 | -0.05(-0.06%) |
Apr 26, 2022 | 81.08 | 82.64 | 77.16 | 77.46 | 310,361 | -4.45(-5.43%) |
Apr 25, 2022 | 78.04 | 81.96 | 77.07 | 81.91 | 233,361 | +3.63(+4.64%) |
Apr 22, 2022 | 80.17 | 80.71 | 78.12 | 78.28 | 220,386 | -2.62(-3.24%) |
Apr 21, 2022 | 82.30 | 83.93 | 80.55 | 80.90 | 320,499 | -0.84(-1.03%) |
Apr 20, 2022 | 79.57 | 82.65 | 78.83 | 81.74 | 433,925 | +2.97(+3.77%) |
Apr 19, 2022 | 75.81 | 79.53 | 75.81 | 78.77 | 337,751 | +3.17(+4.19%) |
Apr 18, 2022 | 76.96 | 77.42 | 74.61 | 75.60 | 279,150 | -1.92(-2.47%) |
Apr 14, 2022 | 78.23 | 79.23 | 76.73 | 77.52 | 359,129 | -0.10(-0.12%) |
Apr 13, 2022 | 76.32 | 79.15 | 76.32 | 77.61 | 317,577 | +1.13(+1.47%) |
Apr 12, 2022 | 78.06 | 79.85 | 76.09 | 76.49 | 372,288 | +0.15(+0.20%) |
Apr 11, 2022 | 74.15 | 77.67 | 74.15 | 76.33 | 340,639 | +1.45(+1.94%) |
Apr 08, 2022 | 74.56 | 76.95 | 73.75 | 74.88 | 340,866 | +0.51(+0.69%) |
Apr 07, 2022 | 75.53 | 76.50 | 73.18 | 74.37 | 462,855 | -1.45(-1.91%) |
Apr 06, 2022 | 77.20 | 77.20 | 74.93 | 75.81 | 362,907 | -2.39(-3.06%) |
Apr 05, 2022 | 81.54 | 82.79 | 77.96 | 78.20 | 331,815 | -3.73(-4.55%) |
Apr 04, 2022 | 82.94 | 83.19 | 81.68 | 81.93 | 374,192 | -0.80(-0.97%) |
Apr 01, 2022 | 82.05 | 83.08 | 81.27 | 82.73 | 429,214 | +1.32(+1.62%) |
Mar 31, 2022 | 84.44 | 84.83 | 81.25 | 81.41 | 309,006 | -3.26(-3.85%) |
Mar 30, 2022 | 88.11 | 89.84 | 84.08 | 84.67 | 235,004 | -4.23(-4.76%) |
Mar 29, 2022 | 87.07 | 89.50 | 86.65 | 88.90 | 347,906 | +3.56(+4.17%) |
Mar 28, 2022 | 83.56 | 85.71 | 83.17 | 85.34 | 192,609 | +1.94(+2.32%) |
Mar 25, 2022 | 85.76 | 86.53 | 82.93 | 83.40 | 253,358 | -1.82(-2.14%) |
Mar 24, 2022 | 89.18 | 89.18 | 84.16 | 85.23 | 397,079 | -4.03(-4.51%) |
Mar 23, 2022 | 93.50 | 93.50 | 88.93 | 89.25 | 228,037 | -5.17(-5.48%) |
Mar 22, 2022 | 94.64 | 97.98 | 94.25 | 94.43 | 324,705 | -0.26(-0.27%) |
Mar 21, 2022 | 98.10 | 98.22 | 93.18 | 94.69 | 365,194 | -6.73(-6.64%) |
Mar 18, 2022 | 99.97 | 102.09 | 98.50 | 101.42 | 306,823 | +1.44(+1.45%) |
Mar 17, 2022 | 97.71 | 100.58 | 96.57 | 99.98 | 213,561 | +1.97(+2.01%) |
Mar 16, 2022 | 97.80 | 101.08 | 96.21 | 98.01 | 344,848 | +0.21(+0.22%) |
Mar 15, 2022 | 93.07 | 98.00 | 92.57 | 97.80 | 173,437 | +4.95(+5.33%) |
Mar 14, 2022 | 95.12 | 95.12 | 91.67 | 92.85 | 194,046 | -1.82(-1.92%) |
Mar 11, 2022 | 95.35 | 97.03 | 94.40 | 94.66 | 252,993 | -0.40(-0.42%) |
Mar 10, 2022 | 92.84 | 95.44 | 95.06 | 163,108 | +0.55(+0.58%) | |
Mar 09, 2022 | 93.87 | 96.92 | 93.87 | 94.51 | 186,288 | +2.20(+2.38%) |
Mar 08, 2022 | 90.61 | 95.21 | 88.65 | 92.31 | 220,596 | +1.88(+2.08%) |
Mar 07, 2022 | 94.43 | 95.44 | 90.31 | 90.43 | 240,912 | -3.11(-3.33%) |
Mar 04, 2022 | 94.54 | 95.56 | 92.30 | 93.54 | 215,730 | -2.28(-2.38%) |
Mar 03, 2022 | 99.39 | 99.39 | 95.17 | 95.82 | 204,266 | -1.26(-1.29%) |
Mar 02, 2022 | 95.44 | 98.37 | 95.44 | 97.08 | 246,401 | +1.65(+1.73%) |
Mar 01, 2022 | 91.51 | 97.58 | 90.68 | 95.43 | 373,787 | +3.40(+3.69%) |
Feb 28, 2022 | 87.84 | 92.78 | 87.80 | 92.04 | 456,245 | +3.62(+4.09%) |
Feb 25, 2022 | 89.35 | 88.85 | 87.17 | 88.42 | 421,105 | -2.06(-2.27%) |
Feb 24, 2022 | 88.51 | 91.59 | 85.66 | 90.48 | 349,078 | -0.69(-0.76%) |
Feb 23, 2022 | 99.19 | 99.19 | 90.71 | 91.17 | 275,186 | -6.84(-6.98%) |
Feb 22, 2022 | 100.39 | 101.77 | 97.39 | 98.01 | 128,977 | -3.43(-3.38%) |
Feb 18, 2022 | 101.44 | 0 | +0.69(+0.69%) | |||
Feb 17, 2022 | 103.58 | 104.03 | 100.16 | 100.75 | 92,403 | -3.82(-3.65%) |
Feb 16, 2022 | 103.49 | 105.05 | 102.53 | 104.56 | 269,682 | +0.62(+0.59%) |
Feb 15, 2022 | 103.21 | 105.63 | 102.59 | 103.94 | 143,743 | +2.04(+2.00%) |
Feb 14, 2022 | 100.69 | 102.55 | 99.35 | 101.91 | 226,514 | +1.41(+1.40%) |
Feb 11, 2022 | 102.65 | 103.89 | 99.73 | 100.50 | 105,796 | -1.05(-1.03%) |
Feb 10, 2022 | 103.13 | 106.32 | 100.91 | 101.54 | 184,366 | -4.55(-4.29%) |
Feb 09, 2022 | 104.02 | 106.35 | 104.02 | 106.09 | 115,832 | +3.64(+3.55%) |
Feb 08, 2022 | 100.13 | 103.05 | 98.96 | 102.46 | 84,053 | +2.36(+2.36%) |
Feb 07, 2022 | 99.81 | 101.11 | 97.94 | 100.10 | 113,278 | +0.89(+0.90%) |
Feb 04, 2022 | 102.26 | 102.26 | 98.78 | 99.20 | 137,463 | -3.54(-3.45%) |
Feb 03, 2022 | 103.46 | 102.38 | 102.74 | 103,701 | -2.68(-2.55%) | |
Feb 02, 2022 | 107.14 | 107.51 | 104.22 | 105.43 | 144,011 | -0.58(-0.55%) |
Feb 01, 2022 | 105.69 | 107.93 | 102.38 | 106.01 | 173,071 | +0.56(+0.53%) |
Jan 31, 2022 | 100.45 | 105.45 | 105.45 | 189,607 | +3.92(+3.86%) | |
Jan 28, 2022 | 96.53 | 101.67 | 93.68 | 101.53 | 324,428 | +5.16(+5.35%) |
Jan 27, 2022 | 99.05 | 100.68 | 95.28 | 96.37 | 179,916 | -1.97(-2.00%) |
Jan 26, 2022 | 105.43 | 107.05 | 97.47 | 98.34 | 172,142 | -5.23(-5.05%) |
Jan 25, 2022 | 104.82 | 105.21 | 101.97 | 103.56 | 141,037 | -3.33(-3.12%) |
Jan 24, 2022 | 101.15 | 107.18 | 99.94 | 106.89 | 213,466 | +4.05(+3.94%) |
Jan 21, 2022 | 104.57 | 107.43 | 102.84 | 102.84 | 153,351 | -1.75(-1.67%) |
Jan 20, 2022 | 108.87 | 109.61 | 104.28 | 104.59 | 193,315 | -3.21(-2.98%) |
Jan 19, 2022 | 106.78 | 109.44 | 105.42 | 107.80 | 218,207 | -0.58(-0.54%) |
Jan 18, 2022 | 111.39 | 111.87 | 108.20 | 108.38 | 145,239 | -4.70(-4.16%) |
Jan 14, 2022 | 113.08 | 0 | -3.64(-3.12%) | |||
Jan 13, 2022 | 117.66 | 120.17 | 116.01 | 116.72 | 133,454 | +0.29(+0.25%) |
Jan 12, 2022 | 117.79 | 120.21 | 116.05 | 116.43 | 88,027 | -0.68(-0.58%) |
Jan 11, 2022 | 115.26 | 117.38 | 114.20 | 117.11 | 184,600 | +1.85(+1.60%) |
Jan 10, 2022 | 113.11 | 115.38 | 111.32 | 115.26 | 274,992 | +0.28(+0.24%) |
Jan 07, 2022 | 120.77 | 122.16 | 114.85 | 114.98 | 227,444 | -5.95(-4.92%) |
Jan 06, 2022 | 121.67 | 123.14 | 119.97 | 120.93 | 167,169 | -2.29(-1.86%) |
Jan 05, 2022 | 129.06 | 129.60 | 123.13 | 123.23 | 203,748 | -5.51(-4.28%) |
Jan 04, 2022 | 128.24 | 129.57 | 127.27 | 128.74 | 286,144 | +0.65(+0.51%) |