Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 92.66 | 94.50 | 92.33 | 93.70 | 195,717 | +0.29(+0.31%) |
Jan 30, 2023 | 93.80 | 94.10 | 93.32 | 93.41 | 134,310 | -0.44(-0.47%) |
Jan 27, 2023 | 93.57 | 94.10 | 92.59 | 93.85 | 361,779 | -0.62(-0.66%) |
Jan 26, 2023 | 95.60 | 95.60 | 94.15 | 94.47 | 229,785 | -1.92(-1.99%) |
Jan 25, 2023 | 96.28 | 96.89 | 95.56 | 96.39 | 127,644 | -1.49(-1.52%) |
Jan 24, 2023 | 96.85 | 98.00 | 96.44 | 97.88 | 134,775 | +0.93(+0.96%) |
Jan 23, 2023 | 95.62 | 97.10 | 95.31 | 96.95 | 151,075 | +0.63(+0.65%) |
Jan 20, 2023 | 95.46 | 97.47 | 95.04 | 96.32 | 209,586 | +0.32(+0.33%) |
Jan 19, 2023 | 94.64 | 96.47 | 93.63 | 96.00 | 414,522 | -0.21(-0.22%) |
Jan 18, 2023 | 99.22 | 99.67 | 95.72 | 96.21 | 211,998 | -0.35(-0.36%) |
Jan 17, 2023 | 97.90 | 98.17 | 96.21 | 96.56 | 405,069 | -2.45(-2.47%) |
Jan 13, 2023 | 98.08 | 99.09 | 98.03 | 99.01 | 176,385 | +0.18(+0.18%) |
Jan 12, 2023 | 99.39 | 99.59 | 97.61 | 98.83 | 228,814 | -0.07(-0.07%) |
Jan 11, 2023 | 101.83 | 101.88 | 98.68 | 98.90 | 263,695 | -1.15(-1.15%) |
Jan 10, 2023 | 100.31 | 100.67 | 99.17 | 100.05 | 45,787 | +0.00(+0.00%) |
Jan 09, 2023 | 101.17 | 101.48 | 99.59 | 100.05 | 84,190 | -1.04(-1.03%) |
Jan 06, 2023 | 99.17 | 101.36 | 98.90 | 101.09 | 131,166 | +2.83(+2.88%) |
Jan 05, 2023 | 98.71 | 98.77 | 97.90 | 98.26 | 89,229 | -1.79(-1.79%) |
Jan 04, 2023 | 100.48 | 100.91 | 99.07 | 100.05 | 136,392 | -0.51(-0.51%) |
Jan 03, 2023 | 99.67 | 100.96 | 99.60 | 100.56 | 209,997 | +1.28(+1.29%) |
Dec 30, 2022 | 98.54 | 99.37 | 97.79 | 99.28 | 122,735 | +1.18(+1.20%) |
Dec 29, 2022 | 95.86 | 98.28 | 95.78 | 98.10 | 200,260 | +4.54(+4.85%) |
Dec 28, 2022 | 94.88 | 95.01 | 93.33 | 93.56 | 46,061 | -1.49(-1.57%) |
Dec 27, 2022 | 92.82 | 95.15 | 92.81 | 95.05 | 109,581 | +0.22(+0.23%) |
Dec 23, 2022 | 94.21 | 95.22 | 93.51 | 94.83 | 277,864 | +4.09(+4.51%) |
Dec 22, 2022 | 91.19 | 92.14 | 90.10 | 90.74 | 147,414 | -2.01(-2.17%) |
Dec 21, 2022 | 92.55 | 93.50 | 92.37 | 92.75 | 63,198 | -0.73(-0.78%) |
Dec 20, 2022 | 92.13 | 94.08 | 92.04 | 93.48 | 100,618 | +2.72(+3.00%) |
Dec 19, 2022 | 92.11 | 92.50 | 90.64 | 90.76 | 62,015 | -1.37(-1.49%) |
Dec 16, 2022 | 92.71 | 93.55 | 91.93 | 92.13 | 107,936 | -1.38(-1.48%) |
Dec 15, 2022 | 93.66 | 94.35 | 93.01 | 93.51 | 103,071 | -1.77(-1.86%) |
Dec 14, 2022 | 95.20 | 96.03 | 94.51 | 95.28 | 62,000 | -0.77(-0.80%) |
Dec 13, 2022 | 96.03 | 96.75 | 95.22 | 96.05 | 167,844 | +3.07(+3.30%) |
Dec 12, 2022 | 93.44 | 93.44 | 92.31 | 92.98 | 86,687 | -1.84(-1.94%) |
Dec 09, 2022 | 92.93 | 95.40 | 92.93 | 94.82 | 78,614 | +1.88(+2.02%) |
Dec 08, 2022 | 93.41 | 93.92 | 92.94 | 92.94 | 54,113 | -0.24(-0.26%) |
Dec 07, 2022 | 93.00 | 94.34 | 92.41 | 93.18 | 79,700 | +1.31(+1.43%) |
Dec 06, 2022 | 92.50 | 92.95 | 91.31 | 91.87 | 64,287 | -0.69(-0.75%) |
Dec 05, 2022 | 93.59 | 93.97 | 92.52 | 92.56 | 118,675 | -1.78(-1.89%) |
Dec 02, 2022 | 93.40 | 94.79 | 93.40 | 94.34 | 102,263 | -2.22(-2.30%) |
Dec 01, 2022 | 96.69 | 97.50 | 96.02 | 96.56 | 140,763 | +0.73(+0.76%) |
Nov 30, 2022 | 95.95 | 96.51 | 94.87 | 95.83 | 125,192 | +2.88(+3.10%) |
Nov 29, 2022 | 91.68 | 93.62 | 91.17 | 92.95 | 65,500 | +1.28(+1.40%) |
Nov 28, 2022 | 92.53 | 92.53 | 91.25 | 91.67 | 75,080 | +0.58(+0.64%) |
Nov 25, 2022 | 91.24 | 91.81 | 90.76 | 91.09 | 45,656 | -1.68(-1.81%) |
Nov 23, 2022 | 91.09 | 92.85 | 90.80 | 92.77 | 134,318 | +0.44(+0.48%) |
Nov 22, 2022 | 92.25 | 92.85 | 91.71 | 92.33 | 90,345 | +0.89(+0.97%) |
Nov 21, 2022 | 91.05 | 91.44 | 90.20 | 91.44 | 38,441 | +0.49(+0.54%) |
Nov 18, 2022 | 91.30 | 91.61 | 90.35 | 90.95 | 137,398 | -0.11(-0.12%) |
Nov 17, 2022 | 91.50 | 91.95 | 90.60 | 91.06 | 81,957 | -2.09(-2.24%) |
Nov 16, 2022 | 94.02 | 94.35 | 92.85 | 93.15 | 99,964 | -0.92(-0.98%) |
Nov 15, 2022 | 95.25 | 95.30 | 93.38 | 94.07 | 66,739 | -0.40(-0.42%) |
Nov 14, 2022 | 93.49 | 95.02 | 93.49 | 94.47 | 61,829 | -1.02(-1.07%) |
Nov 11, 2022 | 96.11 | 96.13 | 94.76 | 95.49 | 160,862 | -0.79(-0.82%) |
Nov 10, 2022 | 95.06 | 96.71 | 95.06 | 96.28 | 262,432 | +4.91(+5.37%) |
Nov 09, 2022 | 91.76 | 92.54 | 90.91 | 91.37 | 46,418 | -1.25(-1.35%) |
Nov 08, 2022 | 91.49 | 93.18 | 91.20 | 92.62 | 75,486 | +1.49(+1.64%) |
Nov 07, 2022 | 89.64 | 91.52 | 89.64 | 91.13 | 108,838 | +1.85(+2.07%) |
Nov 04, 2022 | 87.74 | 89.39 | 87.40 | 89.28 | 96,363 | +3.88(+4.54%) |
Nov 03, 2022 | 85.32 | 86.14 | 85.06 | 85.40 | 76,554 | -1.15(-1.33%) |
Nov 02, 2022 | 88.39 | 86.46 | 86.55 | 68,431 | -0.98(-1.12%) | |
Nov 01, 2022 | 88.25 | 88.54 | 87.13 | 87.53 | 51,188 | +1.63(+1.90%) |
Oct 31, 2022 | 85.89 | 86.94 | 85.59 | 85.90 | 45,337 | -1.81(-2.06%) |
Oct 28, 2022 | 87.61 | 88.39 | 87.15 | 87.71 | 93,656 | -1.35(-1.52%) |
Oct 27, 2022 | 88.43 | 89.50 | 87.91 | 89.06 | 74,594 | +0.75(+0.85%) |
Oct 26, 2022 | 86.83 | 88.84 | 86.83 | 88.31 | 154,276 | +2.97(+3.48%) |
Oct 25, 2022 | 84.92 | 85.72 | 84.76 | 85.34 | 47,334 | -0.48(-0.56%) |
Oct 24, 2022 | 86.15 | 86.29 | 85.24 | 85.82 | 35,020 | -0.71(-0.82%) |
Oct 21, 2022 | 83.87 | 86.80 | 83.87 | 86.53 | 55,984 | +1.32(+1.55%) |
Oct 20, 2022 | 83.11 | 85.30 | 83.11 | 85.21 | 83,504 | +3.15(+3.84%) |
Oct 19, 2022 | 82.86 | 83.19 | 81.98 | 82.06 | 31,374 | -2.30(-2.73%) |
Oct 18, 2022 | 85.24 | 85.67 | 83.84 | 84.36 | 41,919 | -0.34(-0.40%) |
Oct 17, 2022 | 84.68 | 85.57 | 84.40 | 84.70 | 30,151 | +0.99(+1.18%) |
Oct 14, 2022 | 84.22 | 84.32 | 83.00 | 83.71 | 68,945 | -0.14(-0.17%) |
Oct 13, 2022 | 80.38 | 84.04 | 80.33 | 83.85 | 108,618 | +1.90(+2.32%) |
Oct 12, 2022 | 82.26 | 82.62 | 81.57 | 81.95 | 103,578 | -0.84(-1.01%) |
Oct 11, 2022 | 82.67 | 83.85 | 82.14 | 82.79 | 870,650 | -0.61(-0.73%) |
Oct 10, 2022 | 84.41 | 84.41 | 82.90 | 83.40 | 48,752 | -1.18(-1.40%) |
Oct 07, 2022 | 86.62 | 86.62 | 84.25 | 84.58 | 57,035 | -1.38(-1.61%) |
Oct 06, 2022 | 85.46 | 86.13 | 85.00 | 85.96 | 112,370 | +0.86(+1.01%) |
Oct 05, 2022 | 85.06 | 85.61 | 83.60 | 85.10 | 66,498 | -1.52(-1.75%) |
Oct 04, 2022 | 85.79 | 87.11 | 85.50 | 86.62 | 95,196 | +2.77(+3.30%) |
Oct 03, 2022 | 82.47 | 83.97 | 82.00 | 83.85 | 153,820 | +3.94(+4.93%) |
Sep 30, 2022 | 79.91 | 80.95 | 79.91 | 79.91 | 83,762 | -0.51(-0.63%) |
Sep 29, 2022 | 80.90 | 81.15 | 79.69 | 80.42 | 65,710 | -0.30(-0.37%) |
Sep 28, 2022 | 79.00 | 80.79 | 78.94 | 80.72 | 186,053 | +2.00(+2.54%) |
Sep 27, 2022 | 79.51 | 80.18 | 78.62 | 78.72 | 124,997 | -0.41(-0.52%) |
Sep 26, 2022 | 80.11 | 80.40 | 79.00 | 79.13 | 99,567 | -0.40(-0.50%) |
Sep 23, 2022 | 80.76 | 80.76 | 79.50 | 79.53 | 128,254 | -4.09(-4.89%) |
Sep 22, 2022 | 84.48 | 84.75 | 83.43 | 83.62 | 73,165 | -0.79(-0.94%) |
Sep 21, 2022 | 85.59 | 85.59 | 84.05 | 84.41 | 136,947 | -1.11(-1.30%) |
Sep 20, 2022 | 85.42 | 85.78 | 84.96 | 85.52 | 109,525 | +0.15(+0.18%) |
Sep 19, 2022 | 83.90 | 85.60 | 83.90 | 85.37 | 48,823 | +1.06(+1.26%) |
Sep 16, 2022 | 82.82 | 84.37 | 82.50 | 84.31 | 68,927 | +0.23(+0.27%) |
Sep 15, 2022 | 84.70 | 85.50 | 83.76 | 84.08 | 107,828 | -0.02(-0.02%) |
Sep 14, 2022 | 83.60 | 84.81 | 83.60 | 84.10 | 69,337 | +2.41(+2.95%) |
Sep 13, 2022 | 83.53 | 84.00 | 81.52 | 81.69 | 128,207 | -2.43(-2.89%) |
Sep 12, 2022 | 83.45 | 84.27 | 83.20 | 84.12 | 117,182 | +2.44(+2.99%) |
Sep 09, 2022 | 81.25 | 82.12 | 81.22 | 81.68 | 56,290 | -0.11(-0.13%) |
Sep 08, 2022 | 80.97 | 82.13 | 80.93 | 81.79 | 112,092 | +1.23(+1.53%) |
Sep 07, 2022 | 79.23 | 80.58 | 79.21 | 80.56 | 66,634 | +1.36(+1.72%) |
Sep 06, 2022 | 79.60 | 79.95 | 78.71 | 79.20 | 62,588 | +1.55(+2.00%) |
Sep 02, 2022 | 78.39 | 78.58 | 77.47 | 77.65 | 145,674 | +0.89(+1.16%) |
Sep 01, 2022 | 77.44 | 77.44 | 76.09 | 76.76 | 137,258 | -1.50(-1.92%) |
Aug 31, 2022 | 78.55 | 79.10 | 78.24 | 78.26 | 79,176 | -0.43(-0.55%) |
Aug 30, 2022 | 79.81 | 79.81 | 78.54 | 78.69 | 104,242 | -1.71(-2.13%) |
Aug 29, 2022 | 80.20 | 81.00 | 80.10 | 80.40 | 52,584 | +0.27(+0.34%) |
Aug 26, 2022 | 81.77 | 82.15 | 80.00 | 80.13 | 104,983 | -1.94(-2.36%) |
Aug 25, 2022 | 82.03 | 82.19 | 81.60 | 82.07 | 61,237 | +0.36(+0.44%) |
Aug 24, 2022 | 81.13 | 81.72 | 80.53 | 81.71 | 71,516 | -0.31(-0.38%) |
Aug 23, 2022 | 80.65 | 82.69 | 80.54 | 82.02 | 76,940 | +0.87(+1.07%) |
Aug 22, 2022 | 81.39 | 81.65 | 80.70 | 81.15 | 123,471 | -1.91(-2.30%) |
Aug 19, 2022 | 83.94 | 83.94 | 82.54 | 83.06 | 87,787 | -1.59(-1.88%) |
Aug 18, 2022 | 85.59 | 85.59 | 84.65 | 84.65 | 48,046 | -1.21(-1.41%) |
Aug 17, 2022 | 86.20 | 86.67 | 85.28 | 85.86 | 50,870 | -1.10(-1.26%) |
Aug 16, 2022 | 86.43 | 87.59 | 86.37 | 86.96 | 36,220 | +0.24(+0.28%) |
Aug 15, 2022 | 87.18 | 87.20 | 85.70 | 86.72 | 74,721 | -2.57(-2.88%) |
Aug 12, 2022 | 88.60 | 89.42 | 88.29 | 89.29 | 37,229 | +0.49(+0.55%) |
Aug 11, 2022 | 89.40 | 90.49 | 88.72 | 88.80 | 117,875 | +1.39(+1.59%) |
Aug 10, 2022 | 86.94 | 88.12 | 86.62 | 87.41 | 54,531 | +0.69(+0.80%) |
Aug 09, 2022 | 87.50 | 87.74 | 86.53 | 86.72 | 31,659 | -0.63(-0.72%) |
Aug 08, 2022 | 86.94 | 88.30 | 86.94 | 87.35 | 83,344 | +0.70(+0.81%) |
Aug 05, 2022 | 85.80 | 87.01 | 85.80 | 86.65 | 58,315 | +0.25(+0.29%) |
Aug 04, 2022 | 84.72 | 86.60 | 84.67 | 86.40 | 81,992 | +2.83(+3.39%) |
Aug 03, 2022 | 83.70 | 83.77 | 82.70 | 83.57 | 31,858 | +0.09(+0.11%) |
Aug 02, 2022 | 85.23 | 85.35 | 83.21 | 83.48 | 101,687 | -0.96(-1.14%) |
Aug 01, 2022 | 84.07 | 84.82 | 83.80 | 84.44 | 153,307 | +1.42(+1.71%) |
Jul 29, 2022 | 82.54 | 83.47 | 81.45 | 83.02 | 79,739 | +0.52(+0.63%) |
Jul 28, 2022 | 82.81 | 82.98 | 81.57 | 82.50 | 43,751 | -0.21(-0.25%) |
Jul 27, 2022 | 81.70 | 82.76 | 81.52 | 82.71 | 62,094 | +1.81(+2.24%) |
Jul 26, 2022 | 81.57 | 81.93 | 80.70 | 80.90 | 69,802 | -0.85(-1.04%) |
Jul 25, 2022 | 81.68 | 81.97 | 80.62 | 81.75 | 58,356 | +0.79(+0.98%) |
Jul 22, 2022 | 82.02 | 82.58 | 80.73 | 80.96 | 59,875 | -0.40(-0.49%) |
Jul 21, 2022 | 80.10 | 81.36 | 79.68 | 81.36 | 88,620 | +1.66(+2.08%) |
Jul 20, 2022 | 80.80 | 80.80 | 79.59 | 79.70 | 104,088 | -1.45(-1.79%) |
Jul 19, 2022 | 81.39 | 81.95 | 80.84 | 81.15 | 68,367 | +0.97(+1.21%) |
Jul 18, 2022 | 80.00 | 81.50 | 80.00 | 80.18 | 144,125 | +1.61(+2.05%) |
Jul 15, 2022 | 79.05 | 79.05 | 78.32 | 78.57 | 77,096 | +0.32(+0.41%) |
Jul 14, 2022 | 77.67 | 78.57 | 76.96 | 78.25 | 190,150 | -0.97(-1.22%) |
Jul 13, 2022 | 78.00 | 79.87 | 77.95 | 79.22 | 176,476 | +0.92(+1.17%) |
Jul 12, 2022 | 79.16 | 79.34 | 78.30 | 78.30 | 593,089 | -2.57(-3.18%) |
Jul 11, 2022 | 81.31 | 81.57 | 80.71 | 80.87 | 36,108 | -2.07(-2.50%) |
Jul 08, 2022 | 82.20 | 83.78 | 81.88 | 82.94 | 117,335 | +1.68(+2.07%) |
Jul 07, 2022 | 80.84 | 81.82 | 80.84 | 81.26 | 91,237 | +1.16(+1.45%) |
Jul 06, 2022 | 80.75 | 80.85 | 78.89 | 80.10 | 143,161 | -0.73(-0.90%) |
Jul 05, 2022 | 80.20 | 80.96 | 79.49 | 80.83 | 231,157 | -1.77(-2.14%) |
Jul 01, 2022 | 81.27 | 82.72 | 80.89 | 82.60 | 121,215 | -0.50(-0.60%) |
Jun 30, 2022 | 84.19 | 84.39 | 82.91 | 83.10 | 136,004 | -2.15(-2.52%) |
Jun 29, 2022 | 85.89 | 85.99 | 84.38 | 85.25 | 64,730 | +0.72(+0.85%) |
Jun 28, 2022 | 85.54 | 85.80 | 84.44 | 84.53 | 105,993 | -0.01(-0.01%) |
Jun 27, 2022 | 84.61 | 84.82 | 83.29 | 84.54 | 78,744 | +0.20(+0.24%) |
Jun 24, 2022 | 84.76 | 85.07 | 84.28 | 84.34 | 121,338 | -0.14(-0.17%) |
Jun 23, 2022 | 86.02 | 86.15 | 84.12 | 84.48 | 112,496 | -1.60(-1.86%) |
Jun 22, 2022 | 86.48 | 86.78 | 85.85 | 86.08 | 80,681 | -1.16(-1.33%) |
Jun 21, 2022 | 86.91 | 88.79 | 86.91 | 87.24 | 62,924 | +0.47(+0.54%) |
Jun 17, 2022 | 87.31 | 87.39 | 86.51 | 86.77 | 60,416 | -1.73(-1.95%) |
Jun 16, 2022 | 87.94 | 88.93 | 87.63 | 88.50 | 96,932 | +0.88(+1.00%) |
Jun 15, 2022 | 87.61 | 88.10 | 85.93 | 87.62 | 178,355 | +2.19(+2.56%) |
Jun 14, 2022 | 86.55 | 87.12 | 85.23 | 85.43 | 307,758 | -1.30(-1.50%) |
Jun 13, 2022 | 88.02 | 88.11 | 86.61 | 86.73 | 128,937 | -4.03(-4.44%) |
Jun 10, 2022 | 89.21 | 90.99 | 88.92 | 90.76 | 111,573 | +0.38(+0.42%) |
Jun 09, 2022 | 91.98 | 92.07 | 90.31 | 90.38 | 77,083 | -3.40(-3.63%) |
Jun 08, 2022 | 93.73 | 94.47 | 93.51 | 93.78 | 50,070 | -0.42(-0.45%) |
Jun 07, 2022 | 93.48 | 94.46 | 93.25 | 94.20 | 81,983 | -1.21(-1.27%) |
Jun 06, 2022 | 95.69 | 96.27 | 95.30 | 95.41 | 84,096 | +1.06(+1.12%) |
Jun 03, 2022 | 95.71 | 95.99 | 93.93 | 94.35 | 222,901 | -0.55(-0.58%) |
Jun 02, 2022 | 93.69 | 95.29 | 93.61 | 94.90 | 143,047 | +2.39(+2.58%) |
Jun 01, 2022 | 92.65 | 93.59 | 90.97 | 92.51 | 147,180 | +2.51(+2.79%) |
May 31, 2022 | 90.48 | 90.90 | 89.13 | 90.00 | 123,512 | +1.35(+1.52%) |
May 27, 2022 | 88.80 | 88.98 | 88.24 | 88.65 | 48,465 | +0.42(+0.48%) |
May 26, 2022 | 87.48 | 88.60 | 87.48 | 88.23 | 103,888 | -0.07(-0.08%) |
May 25, 2022 | 88.29 | 88.75 | 87.57 | 88.30 | 78,017 | -0.39(-0.44%) |
May 24, 2022 | 88.76 | 89.81 | 88.27 | 88.69 | 77,547 | -0.31(-0.35%) |
May 23, 2022 | 89.94 | 90.44 | 88.77 | 89.00 | 76,485 | +0.37(+0.42%) |
May 20, 2022 | 89.11 | 89.50 | 87.90 | 88.63 | 68,219 | -0.84(-0.94%) |
May 19, 2022 | 88.26 | 89.75 | 88.26 | 89.47 | 121,693 | +3.11(+3.60%) |
May 18, 2022 | 87.84 | 88.11 | 86.33 | 86.36 | 143,023 | -2.25(-2.54%) |
May 17, 2022 | 88.98 | 89.11 | 88.24 | 88.61 | 67,117 | +0.87(+0.99%) |
May 16, 2022 | 87.18 | 87.84 | 87.18 | 87.74 | 168,788 | +0.23(+0.26%) |
May 13, 2022 | 87.33 | 88.09 | 87.10 | 87.51 | 152,606 | -0.14(-0.16%) |
May 12, 2022 | 89.17 | 89.46 | 87.43 | 87.65 | 200,841 | -4.92(-5.32%) |
May 11, 2022 | 91.50 | 93.20 | 91.50 | 92.57 | 375,196 | +2.75(+3.07%) |
May 10, 2022 | 91.50 | 92.45 | 89.66 | 89.82 | 186,056 | +1.40(+1.58%) |
May 09, 2022 | 88.60 | 89.50 | 88.07 | 88.42 | 151,172 | -0.94(-1.05%) |
May 06, 2022 | 89.72 | 90.60 | 89.13 | 89.36 | 137,762 | -2.09(-2.29%) |
May 05, 2022 | 92.29 | 92.29 | 89.97 | 91.45 | 193,652 | -0.89(-0.96%) |
May 04, 2022 | 90.34 | 92.68 | 89.73 | 92.34 | 248,246 | +3.03(+3.39%) |
May 03, 2022 | 89.25 | 90.32 | 89.22 | 89.31 | 118,806 | +2.29(+2.63%) |
May 02, 2022 | 86.56 | 87.83 | 85.30 | 87.02 | 83,559 | +0.00(+0.00%) |
Apr 29, 2022 | 86.56 | 88.19 | 86.40 | 87.02 | 96,865 | +1.63(+1.91%) |
Apr 28, 2022 | 85.00 | 85.65 | 84.39 | 85.39 | 131,557 | +0.11(+0.13%) |
Apr 27, 2022 | 85.92 | 86.42 | 85.40 | 85.28 | 107,244 | -0.50(-0.58%) |
Apr 26, 2022 | 85.28 | 86.03 | 84.85 | 85.78 | 118,369 | +0.12(+0.14%) |
Apr 25, 2022 | 85.17 | 85.96 | 84.70 | 85.66 | 160,999 | -0.74(-0.86%) |
Apr 22, 2022 | 87.39 | 87.48 | 86.40 | 86.40 | 257,857 | -3.48(-3.87%) |
Apr 21, 2022 | 90.84 | 91.30 | 89.82 | 89.88 | 144,618 | -2.32(-2.52%) |
Apr 20, 2022 | 91.00 | 92.20 | 91.00 | 92.20 | 90,144 | +0.04(+0.04%) |
Apr 19, 2022 | 93.86 | 93.88 | 91.44 | 92.16 | 133,653 | -1.89(-2.01%) |
Apr 18, 2022 | 94.00 | 95.10 | 94.00 | 94.05 | 133,821 | +2.19(+2.38%) |
Apr 14, 2022 | 91.00 | 92.47 | 90.64 | 91.86 | 120,662 | -0.14(-0.15%) |
Apr 13, 2022 | 91.29 | 92.21 | 90.69 | 92.00 | 115,757 | +2.00(+2.22%) |
Apr 12, 2022 | 90.55 | 91.58 | 89.89 | 90.00 | 426,440 | -1.00(-1.10%) |
Apr 11, 2022 | 91.25 | 91.57 | 90.51 | 91.00 | 114,320 | +0.02(+0.02%) |
Apr 08, 2022 | 90.10 | 91.47 | 90.10 | 90.98 | 150,566 | +0.93(+1.03%) |
Apr 07, 2022 | 88.69 | 90.22 | 88.15 | 90.05 | 142,658 | +0.61(+0.68%) |
Apr 06, 2022 | 90.02 | 90.17 | 88.64 | 89.44 | 262,367 | -0.75(-0.83%) |
Apr 05, 2022 | 91.75 | 91.87 | 90.15 | 90.19 | 108,497 | -1.64(-1.78%) |
Apr 04, 2022 | 92.31 | 92.32 | 91.62 | 91.83 | 106,305 | -0.15(-0.17%) |
Apr 01, 2022 | 92.77 | 93.06 | 91.50 | 91.98 | 174,221 | +0.22(+0.24%) |
Mar 31, 2022 | 91.21 | 92.80 | 91.20 | 91.76 | 151,049 | -0.89(-0.96%) |
Mar 30, 2022 | 92.47 | 93.50 | 92.28 | 92.65 | 190,282 | +0.82(+0.89%) |
Mar 29, 2022 | 90.01 | 92.01 | 89.61 | 91.83 | 149,838 | +0.23(+0.26%) |
Mar 28, 2022 | 92.29 | 92.65 | 91.50 | 91.60 | 174,744 | -2.00(-2.14%) |
Mar 25, 2022 | 94.50 | 94.55 | 93.40 | 93.60 | 170,722 | -1.86(-1.95%) |
Mar 24, 2022 | 95.29 | 96.22 | 94.95 | 95.46 | 142,252 | -0.12(-0.13%) |
Mar 23, 2022 | 95.49 | 95.63 | 94.35 | 95.58 | 97,173 | +0.35(+0.37%) |
Mar 22, 2022 | 95.04 | 95.49 | 94.40 | 95.23 | 127,345 | -1.08(-1.12%) |
Mar 21, 2022 | 96.25 | 97.00 | 96.19 | 96.31 | 169,553 | +1.08(+1.13%) |
Mar 18, 2022 | 96.12 | 96.38 | 95.16 | 95.23 | 136,216 | +0.25(+0.26%) |
Mar 17, 2022 | 95.28 | 95.98 | 94.77 | 94.98 | 211,968 | -0.15(-0.16%) |
Mar 16, 2022 | 93.76 | 95.31 | 93.00 | 95.13 | 158,818 | +2.81(+3.04%) |
Mar 15, 2022 | 93.01 | 93.80 | 92.29 | 92.32 | 340,680 | -4.38(-4.53%) |
Mar 14, 2022 | 96.72 | 97.88 | 95.73 | 96.70 | 664,644 | -2.72(-2.74%) |
Mar 11, 2022 | 99.37 | 100.59 | 99.02 | 99.42 | 266,099 | -1.61(-1.59%) |
Mar 10, 2022 | 101.20 | 101.03 | 270,892 | +0.15(+0.15%) | ||
Mar 09, 2022 | 101.12 | 102.64 | 99.60 | 100.88 | 447,977 | -6.76(-6.28%) |
Mar 08, 2022 | 108.27 | 109.85 | 105.41 | 107.64 | 404,408 | +3.28(+3.14%) |
Mar 07, 2022 | 104.72 | 106.32 | 103.78 | 104.36 | 285,174 | -0.17(-0.16%) |
Mar 04, 2022 | 101.65 | 104.65 | 101.51 | 104.53 | 311,044 | +3.92(+3.90%) |
Mar 03, 2022 | 100.60 | 100.97 | 99.87 | 100.61 | 146,664 | +0.76(+0.76%) |
Mar 02, 2022 | 98.87 | 100.25 | 97.77 | 99.85 | 144,804 | +1.84(+1.88%) |
Mar 01, 2022 | 98.07 | 98.39 | 96.98 | 98.00 | 154,130 | +0.80(+0.83%) |
Feb 28, 2022 | 98.42 | 98.66 | 96.28 | 97.20 | 150,435 | -1.15(-1.17%) |
Feb 25, 2022 | 98.17 | 98.72 | 97.45 | 98.35 | 128,804 | -0.03(-0.03%) |
Feb 24, 2022 | 102.00 | 102.00 | 96.63 | 98.38 | 285,548 | -3.49(-3.43%) |
Feb 23, 2022 | 100.56 | 101.94 | 100.56 | 101.87 | 133,836 | +1.80(+1.80%) |
Feb 22, 2022 | 101.29 | 101.39 | 100.07 | 100.07 | 167,767 | +0.65(+0.65%) |
Feb 18, 2022 | 99.42 | 0 | -2.14(-2.11%) | |||
Feb 17, 2022 | 100.40 | 101.83 | 99.90 | 101.56 | 207,110 | +2.07(+2.08%) |
Feb 16, 2022 | 97.25 | 99.49 | 97.15 | 99.49 | 143,417 | +3.76(+3.93%) |
Feb 15, 2022 | 94.31 | 95.89 | 93.84 | 95.73 | 68,743 | -0.31(-0.32%) |
Feb 14, 2022 | 96.38 | 97.27 | 95.81 | 96.04 | 125,043 | +0.08(+0.08%) |
Feb 11, 2022 | 94.92 | 96.77 | 94.07 | 95.96 | 133,596 | +0.16(+0.17%) |
Feb 10, 2022 | 95.43 | 98.61 | 95.42 | 95.80 | 103,302 | -0.55(-0.57%) |
Feb 09, 2022 | 96.20 | 96.85 | 95.50 | 96.35 | 46,706 | +0.09(+0.09%) |
Feb 08, 2022 | 96.06 | 96.62 | 95.79 | 96.26 | 52,893 | +0.97(+1.02%) |
Feb 07, 2022 | 94.61 | 95.32 | 94.36 | 95.29 | 72,886 | -0.30(-0.31%) |
Feb 04, 2022 | 95.11 | 95.70 | 94.79 | 95.59 | 52,696 | -0.68(-0.71%) |
Feb 03, 2022 | 95.99 | 96.39 | 96.27 | 50,136 | -0.10(-0.10%) | |
Feb 02, 2022 | 96.86 | 97.38 | 96.30 | 96.37 | 87,922 | +0.75(+0.78%) |