Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 83.94 | 84.34 | 83.82 | 84.27 | 17,259 | +0.66(+0.79%) |
Mar 30, 2023 | 83.95 | 84.03 | 83.11 | 83.61 | 46,854 | +0.15(+0.18%) |
Mar 29, 2023 | 82.76 | 83.50 | 82.54 | 83.47 | 13,236 | +1.45(+1.76%) |
Mar 28, 2023 | 81.80 | 82.20 | 81.37 | 82.02 | 34,659 | +0.28(+0.34%) |
Mar 27, 2023 | 81.82 | 82.30 | 81.28 | 81.74 | 228,818 | +0.91(+1.12%) |
Mar 24, 2023 | 79.32 | 80.84 | 79.12 | 80.84 | 77,242 | +0.54(+0.67%) |
Mar 23, 2023 | 81.64 | 81.64 | 79.88 | 80.30 | 68,756 | -1.03(-1.26%) |
Mar 22, 2023 | 83.74 | 83.84 | 81.32 | 81.32 | 35,805 | -2.43(-2.90%) |
Mar 21, 2023 | 83.58 | 84.15 | 83.50 | 83.76 | 50,686 | +1.80(+2.19%) |
Mar 20, 2023 | 80.37 | 82.46 | 80.22 | 81.96 | 90,448 | +2.14(+2.68%) |
Mar 17, 2023 | 82.48 | 82.48 | 79.71 | 79.82 | 50,611 | -3.38(-4.06%) |
Mar 16, 2023 | 80.08 | 83.45 | 79.90 | 83.21 | 61,887 | +2.67(+3.31%) |
Mar 15, 2023 | 81.20 | 81.68 | 79.46 | 80.54 | 132,424 | -3.21(-3.83%) |
Mar 14, 2023 | 84.62 | 84.62 | 83.06 | 83.75 | 75,507 | +1.43(+1.74%) |
Mar 13, 2023 | 83.46 | 83.98 | 82.16 | 82.31 | 195,931 | -3.01(-3.53%) |
Mar 10, 2023 | 86.31 | 86.96 | 85.19 | 85.32 | 219,265 | -1.65(-1.90%) |
Mar 09, 2023 | 89.11 | 89.11 | 86.55 | 86.97 | 64,716 | -2.18(-2.44%) |
Mar 08, 2023 | 90.27 | 90.43 | 88.48 | 89.15 | 72,606 | -1.04(-1.15%) |
Mar 07, 2023 | 91.67 | 91.67 | 89.81 | 90.19 | 46,546 | -1.33(-1.46%) |
Mar 06, 2023 | 91.96 | 92.18 | 91.33 | 91.53 | 66,462 | -0.19(-0.20%) |
Mar 03, 2023 | 91.11 | 91.77 | 90.64 | 91.71 | 41,779 | +0.75(+0.82%) |
Mar 02, 2023 | 91.45 | 91.45 | 90.37 | 90.97 | 50,964 | -0.84(-0.92%) |
Mar 01, 2023 | 91.84 | 92.41 | 91.67 | 91.81 | 30,657 | -0.28(-0.31%) |
Feb 28, 2023 | 91.65 | 92.53 | 91.65 | 92.09 | 14,431 | +0.47(+0.51%) |
Feb 27, 2023 | 92.11 | 92.52 | 91.53 | 91.62 | 19,415 | +0.03(+0.03%) |
Feb 24, 2023 | 90.71 | 91.79 | 90.61 | 91.59 | 22,128 | +0.22(+0.24%) |
Feb 23, 2023 | 91.69 | 92.46 | 90.65 | 91.38 | 36,258 | -0.21(-0.22%) |
Feb 22, 2023 | 91.31 | 92.04 | 91.27 | 91.58 | 21,890 | +0.18(+0.19%) |
Feb 21, 2023 | 92.01 | 92.45 | 91.02 | 91.41 | 60,343 | -1.26(-1.36%) |
Feb 17, 2023 | 92.24 | 93.02 | 92.24 | 92.66 | 15,818 | +0.13(+0.14%) |
Feb 16, 2023 | 92.40 | 93.19 | 92.40 | 92.54 | 23,017 | -0.36(-0.39%) |
Feb 15, 2023 | 91.77 | 92.92 | 91.77 | 92.90 | 18,310 | +0.52(+0.57%) |
Feb 14, 2023 | 93.12 | 93.49 | 92.05 | 92.38 | 31,384 | -0.86(-0.92%) |
Feb 13, 2023 | 92.38 | 93.34 | 92.22 | 93.23 | 59,084 | +0.96(+1.04%) |
Feb 10, 2023 | 91.41 | 92.36 | 91.41 | 92.27 | 35,307 | +0.63(+0.69%) |
Feb 09, 2023 | 93.12 | 93.45 | 91.64 | 91.64 | 16,511 | -1.02(-1.10%) |
Feb 08, 2023 | 92.36 | 93.39 | 92.09 | 92.66 | 54,838 | -0.12(-0.13%) |
Feb 07, 2023 | 91.17 | 93.03 | 91.11 | 92.78 | 28,931 | +1.38(+1.51%) |
Feb 06, 2023 | 90.27 | 91.42 | 90.18 | 91.40 | 36,975 | +0.93(+1.03%) |
Feb 03, 2023 | 89.86 | 90.90 | 89.86 | 90.47 | 53,052 | +0.21(+0.23%) |
Feb 02, 2023 | 92.22 | 92.22 | 89.13 | 90.26 | 105,433 | -1.61(-1.75%) |
Feb 01, 2023 | 92.59 | 92.59 | 91.03 | 91.87 | 30,778 | -1.16(-1.24%) |
Jan 31, 2023 | 92.15 | 93.03 | 91.58 | 93.03 | 43,094 | +0.89(+0.97%) |
Jan 30, 2023 | 91.82 | 92.70 | 91.82 | 92.13 | 42,498 | +0.04(+0.04%) |
Jan 27, 2023 | 92.58 | 92.59 | 91.93 | 92.09 | 49,831 | -0.66(-0.71%) |
Jan 26, 2023 | 92.58 | 92.75 | 91.99 | 92.75 | 41,933 | +0.56(+0.61%) |
Jan 25, 2023 | 90.71 | 92.21 | 90.51 | 92.19 | 49,525 | +0.89(+0.98%) |
Jan 24, 2023 | 90.18 | 91.61 | 89.76 | 91.30 | 50,960 | +0.93(+1.03%) |
Jan 23, 2023 | 89.63 | 90.65 | 89.62 | 90.37 | 33,279 | +0.66(+0.73%) |
Jan 20, 2023 | 88.78 | 89.71 | 88.09 | 89.71 | 93,220 | +0.88(+0.99%) |
Jan 19, 2023 | 89.11 | 89.17 | 88.48 | 88.83 | 73,438 | -1.10(-1.22%) |
Jan 18, 2023 | 91.27 | 91.64 | 89.89 | 89.93 | 36,324 | -1.44(-1.58%) |
Jan 17, 2023 | 92.58 | 92.58 | 91.19 | 91.37 | 44,474 | -1.29(-1.39%) |
Jan 13, 2023 | 91.21 | 92.79 | 91.02 | 92.65 | 35,044 | +0.83(+0.91%) |
Jan 12, 2023 | 91.79 | 92.40 | 91.27 | 91.82 | 25,323 | +0.16(+0.17%) |
Jan 11, 2023 | 91.75 | 91.83 | 91.49 | 91.66 | 28,031 | +0.15(+0.16%) |
Jan 10, 2023 | 90.81 | 91.64 | 90.74 | 91.52 | 35,907 | +0.53(+0.58%) |
Jan 09, 2023 | 92.71 | 92.71 | 90.82 | 90.99 | 63,301 | -1.65(-1.78%) |
Jan 06, 2023 | 91.06 | 92.82 | 91.06 | 92.63 | 71,278 | +2.21(+2.44%) |
Jan 05, 2023 | 90.93 | 90.93 | 89.65 | 90.43 | 254,176 | -0.35(-0.39%) |
Jan 04, 2023 | 90.32 | 91.10 | 90.28 | 90.78 | 53,558 | +1.14(+1.27%) |
Jan 03, 2023 | 90.09 | 90.14 | 89.05 | 89.64 | 34,643 | -0.02(-0.02%) |
Dec 30, 2022 | 89.91 | 90.31 | 89.16 | 89.66 | 57,513 | -0.69(-0.76%) |
Dec 29, 2022 | 89.76 | 90.54 | 89.59 | 90.35 | 64,179 | +0.96(+1.08%) |
Dec 28, 2022 | 90.58 | 90.75 | 89.37 | 89.39 | 31,670 | -0.82(-0.91%) |
Dec 27, 2022 | 90.20 | 90.54 | 89.82 | 90.21 | 63,843 | +0.25(+0.28%) |
Dec 23, 2022 | 89.35 | 90.03 | 89.18 | 89.96 | 60,459 | +0.74(+0.82%) |
Dec 22, 2022 | 89.85 | 89.85 | 88.16 | 89.22 | 59,562 | -0.89(-0.99%) |
Dec 21, 2022 | 89.22 | 90.33 | 89.22 | 90.11 | 42,983 | +1.58(+1.78%) |
Dec 20, 2022 | 87.61 | 88.99 | 87.61 | 88.53 | 39,296 | +1.16(+1.32%) |
Dec 19, 2022 | 87.90 | 88.52 | 86.88 | 87.38 | 22,901 | -0.37(-0.42%) |
Dec 16, 2022 | 87.32 | 87.82 | 86.77 | 87.75 | 35,376 | -0.48(-0.55%) |
Dec 15, 2022 | 88.45 | 88.70 | 87.79 | 88.23 | 55,883 | -1.07(-1.20%) |
Dec 14, 2022 | 89.91 | 90.68 | 89.01 | 89.30 | 39,403 | -0.46(-0.51%) |
Dec 13, 2022 | 91.48 | 91.48 | 89.47 | 89.76 | 68,447 | -0.19(-0.21%) |
Dec 12, 2022 | 89.45 | 89.99 | 88.80 | 89.95 | 92,124 | +0.72(+0.81%) |
Dec 09, 2022 | 89.83 | 90.31 | 89.21 | 89.22 | 44,178 | -0.76(-0.85%) |
Dec 08, 2022 | 90.38 | 90.63 | 89.77 | 89.99 | 41,724 | -0.05(-0.05%) |
Dec 07, 2022 | 90.35 | 91.27 | 89.84 | 90.03 | 54,788 | -0.45(-0.50%) |
Dec 06, 2022 | 90.11 | 90.64 | 89.87 | 90.48 | 38,237 | +0.24(+0.27%) |
Dec 05, 2022 | 91.51 | 91.61 | 89.82 | 90.24 | 37,675 | -1.76(-1.91%) |
Dec 02, 2022 | 91.22 | 92.20 | 91.22 | 92.00 | 31,570 | +0.14(+0.15%) |
Dec 01, 2022 | 92.52 | 92.52 | 91.33 | 91.86 | 51,152 | -0.20(-0.22%) |
Nov 30, 2022 | 90.78 | 92.12 | 89.70 | 92.06 | 72,520 | +1.37(+1.51%) |
Nov 29, 2022 | 90.27 | 90.82 | 89.80 | 90.70 | 27,754 | +0.48(+0.53%) |
Nov 28, 2022 | 91.13 | 91.36 | 90.07 | 90.22 | 60,229 | -1.24(-1.35%) |
Nov 25, 2022 | 91.06 | 91.48 | 91.06 | 91.46 | 40,347 | +0.64(+0.71%) |
Nov 23, 2022 | 90.66 | 90.92 | 90.47 | 90.81 | 59,502 | +0.27(+0.30%) |
Nov 22, 2022 | 90.21 | 90.72 | 90.14 | 90.54 | 155,270 | +0.79(+0.88%) |
Nov 21, 2022 | 89.33 | 89.82 | 89.20 | 89.75 | 52,094 | +0.39(+0.44%) |
Nov 18, 2022 | 89.55 | 89.83 | 88.71 | 89.36 | 23,702 | +0.77(+0.87%) |
Nov 17, 2022 | 88.01 | 88.67 | 87.33 | 88.59 | 29,715 | +0.21(+0.24%) |
Nov 16, 2022 | 88.01 | 88.66 | 87.79 | 88.38 | 53,076 | +0.35(+0.40%) |
Nov 15, 2022 | 88.23 | 88.55 | 87.23 | 88.02 | 217,285 | +0.40(+0.46%) |
Nov 14, 2022 | 88.72 | 89.07 | 87.55 | 87.62 | 155,568 | -1.00(-1.12%) |
Nov 11, 2022 | 90.04 | 90.25 | 88.12 | 88.62 | 69,264 | -0.95(-1.06%) |
Nov 10, 2022 | 89.56 | 89.70 | 88.74 | 89.57 | 65,566 | +2.19(+2.50%) |
Nov 09, 2022 | 88.59 | 88.83 | 87.24 | 87.38 | 85,875 | -1.24(-1.40%) |
Nov 08, 2022 | 88.66 | 89.10 | 87.73 | 88.62 | 67,431 | +0.14(+0.15%) |
Nov 07, 2022 | 88.41 | 88.63 | 87.57 | 88.48 | 883,794 | +0.61(+0.70%) |
Nov 04, 2022 | 88.02 | 88.42 | 86.84 | 87.87 | 83,287 | +0.88(+1.01%) |
Nov 03, 2022 | 86.84 | 87.66 | 85.98 | 86.99 | 115,519 | -0.74(-0.85%) |
Nov 02, 2022 | 88.68 | 87.65 | 87.73 | 113,129 | -0.96(-1.08%) | |
Nov 01, 2022 | 89.03 | 89.12 | 88.52 | 88.69 | 429,025 | -0.05(-0.05%) |
Oct 31, 2022 | 88.13 | 88.89 | 88.10 | 88.74 | 56,673 | +0.29(+0.33%) |
Oct 28, 2022 | 85.81 | 88.52 | 85.77 | 88.44 | 55,867 | +3.21(+3.77%) |
Oct 27, 2022 | 85.03 | 86.25 | 85.03 | 85.23 | 147,357 | +0.82(+0.97%) |
Oct 26, 2022 | 84.64 | 85.17 | 84.38 | 84.41 | 26,338 | +0.14(+0.16%) |
Oct 25, 2022 | 84.29 | 84.37 | 83.35 | 84.28 | 64,149 | -0.36(-0.43%) |
Oct 24, 2022 | 83.54 | 84.88 | 83.54 | 84.64 | 23,683 | +1.59(+1.92%) |
Oct 21, 2022 | 80.98 | 83.11 | 80.98 | 83.05 | 14,545 | +1.77(+2.18%) |
Oct 20, 2022 | 82.52 | 82.70 | 80.88 | 81.28 | 51,401 | -2.14(-2.57%) |
Oct 19, 2022 | 82.79 | 84.05 | 82.79 | 83.42 | 34,116 | +0.09(+0.11%) |
Oct 18, 2022 | 83.93 | 83.93 | 82.62 | 83.33 | 143,338 | +1.11(+1.35%) |
Oct 17, 2022 | 81.87 | 82.62 | 81.73 | 82.22 | 60,365 | +1.46(+1.81%) |
Oct 14, 2022 | 83.08 | 83.50 | 80.66 | 80.76 | 18,006 | -1.76(-2.13%) |
Oct 13, 2022 | 78.36 | 82.76 | 78.15 | 82.51 | 27,440 | +2.80(+3.51%) |
Oct 12, 2022 | 80.44 | 80.76 | 79.71 | 79.71 | 37,030 | -0.60(-0.75%) |
Oct 11, 2022 | 80.03 | 81.28 | 80.03 | 80.32 | 18,416 | +0.08(+0.10%) |
Oct 10, 2022 | 80.15 | 80.51 | 79.94 | 80.24 | 13,794 | +0.43(+0.54%) |
Oct 07, 2022 | 80.56 | 80.56 | 79.70 | 79.81 | 448,535 | -1.30(-1.60%) |
Oct 06, 2022 | 81.32 | 81.67 | 80.88 | 81.11 | 47,152 | -0.68(-0.84%) |
Oct 05, 2022 | 81.31 | 82.13 | 81.31 | 81.79 | 34,022 | -0.43(-0.52%) |
Oct 04, 2022 | 80.12 | 82.27 | 80.12 | 82.22 | 27,671 | +2.88(+3.63%) |
Oct 03, 2022 | 77.68 | 79.59 | 77.68 | 79.34 | 33,083 | +2.17(+2.81%) |
Sep 30, 2022 | 77.74 | 78.54 | 77.04 | 77.17 | 20,753 | -0.59(-0.75%) |
Sep 29, 2022 | 77.29 | 77.85 | 76.49 | 77.75 | 51,604 | -0.14(-0.18%) |
Sep 28, 2022 | 77.02 | 78.34 | 76.69 | 77.89 | 292,289 | +1.07(+1.40%) |
Sep 27, 2022 | 76.91 | 77.11 | 76.08 | 76.81 | 29,474 | +0.50(+0.65%) |
Sep 26, 2022 | 77.53 | 77.55 | 76.04 | 76.32 | 43,947 | -1.72(-2.21%) |
Sep 23, 2022 | 78.60 | 78.60 | 77.29 | 78.04 | 23,769 | -1.15(-1.46%) |
Sep 22, 2022 | 80.12 | 80.12 | 79.02 | 79.19 | 14,969 | -0.84(-1.05%) |
Sep 21, 2022 | 82.06 | 82.06 | 80.04 | 80.04 | 17,476 | -1.59(-1.95%) |
Sep 20, 2022 | 82.05 | 82.25 | 80.76 | 81.63 | 15,503 | -1.24(-1.50%) |
Sep 19, 2022 | 80.93 | 82.87 | 80.93 | 82.87 | 13,434 | +1.24(+1.52%) |
Sep 16, 2022 | 81.67 | 81.96 | 81.36 | 81.63 | 13,735 | -0.89(-1.08%) |
Sep 15, 2022 | 82.38 | 83.10 | 82.14 | 82.52 | 8,003 | +0.06(+0.07%) |
Sep 14, 2022 | 82.89 | 82.89 | 81.90 | 82.46 | 29,851 | +0.02(+0.02%) |
Sep 13, 2022 | 83.27 | 83.55 | 82.37 | 82.44 | 15,307 | -2.09(-2.47%) |
Sep 12, 2022 | 84.21 | 84.88 | 84.01 | 84.53 | 32,632 | +0.76(+0.90%) |
Sep 09, 2022 | 83.62 | 84.08 | 83.56 | 83.77 | 17,879 | +0.42(+0.50%) |
Sep 08, 2022 | 82.18 | 83.40 | 82.18 | 83.35 | 12,559 | +0.88(+1.07%) |
Sep 07, 2022 | 80.66 | 82.52 | 80.66 | 82.47 | 84,496 | +1.72(+2.13%) |
Sep 06, 2022 | 80.62 | 81.26 | 80.50 | 80.75 | 13,389 | -0.17(-0.22%) |
Sep 02, 2022 | 82.23 | 82.69 | 80.69 | 80.93 | 19,249 | -0.29(-0.36%) |
Sep 01, 2022 | 80.47 | 81.24 | 80.13 | 81.22 | 17,098 | +0.44(+0.54%) |
Aug 31, 2022 | 81.69 | 81.81 | 80.78 | 80.78 | 9,365 | -0.69(-0.85%) |
Aug 30, 2022 | 82.44 | 82.44 | 81.35 | 81.47 | 28,300 | -0.79(-0.96%) |
Aug 29, 2022 | 82.31 | 82.67 | 81.75 | 82.26 | 12,536 | -0.54(-0.66%) |
Aug 26, 2022 | 84.63 | 84.63 | 82.78 | 82.80 | 21,549 | -1.68(-1.99%) |
Aug 25, 2022 | 83.77 | 84.48 | 83.66 | 84.48 | 16,769 | +1.02(+1.22%) |
Aug 24, 2022 | 83.07 | 83.60 | 82.86 | 83.46 | 14,524 | +0.28(+0.34%) |
Aug 23, 2022 | 83.43 | 83.75 | 83.08 | 83.18 | 7,880 | -0.27(-0.33%) |
Aug 22, 2022 | 84.52 | 84.52 | 83.35 | 83.45 | 14,468 | -1.90(-2.23%) |
Aug 19, 2022 | 85.82 | 85.82 | 85.23 | 85.35 | 15,215 | -0.91(-1.06%) |
Aug 18, 2022 | 85.71 | 86.27 | 85.68 | 86.26 | 144,858 | +0.60(+0.70%) |
Aug 17, 2022 | 84.99 | 85.98 | 84.99 | 85.66 | 17,735 | +0.26(+0.31%) |
Aug 16, 2022 | 84.63 | 85.54 | 84.63 | 85.40 | 14,104 | +0.61(+0.72%) |
Aug 15, 2022 | 84.28 | 84.94 | 84.16 | 84.79 | 22,733 | -0.11(-0.13%) |
Aug 12, 2022 | 83.78 | 84.92 | 83.78 | 84.90 | 16,978 | +1.45(+1.74%) |
Aug 11, 2022 | 82.81 | 83.76 | 82.81 | 83.44 | 70,261 | +1.07(+1.30%) |
Aug 10, 2022 | 81.66 | 82.37 | 81.66 | 82.37 | 72,854 | +1.47(+1.82%) |
Aug 09, 2022 | 79.80 | 81.01 | 79.80 | 80.90 | 17,022 | +1.14(+1.44%) |
Aug 08, 2022 | 79.57 | 80.23 | 79.57 | 79.76 | 29,889 | +0.52(+0.66%) |
Aug 05, 2022 | 78.27 | 79.34 | 78.27 | 79.23 | 86,611 | +0.65(+0.83%) |
Aug 04, 2022 | 79.09 | 79.30 | 78.58 | 78.58 | 12,128 | -0.48(-0.60%) |
Aug 03, 2022 | 78.68 | 79.16 | 78.17 | 79.06 | 53,128 | +0.71(+0.90%) |
Aug 02, 2022 | 78.51 | 79.48 | 78.28 | 78.35 | 37,921 | -0.42(-0.53%) |
Aug 01, 2022 | 79.20 | 79.20 | 78.37 | 78.77 | 36,314 | -1.04(-1.30%) |
Jul 29, 2022 | 78.63 | 80.06 | 78.63 | 79.80 | 31,574 | +1.19(+1.52%) |
Jul 28, 2022 | 79.42 | 79.42 | 77.65 | 78.61 | 17,831 | -0.87(-1.10%) |
Jul 27, 2022 | 79.28 | 79.69 | 78.68 | 79.48 | 15,850 | +0.50(+0.64%) |
Jul 26, 2022 | 78.83 | 79.34 | 78.78 | 78.98 | 86,126 | -0.16(-0.20%) |
Jul 25, 2022 | 78.52 | 79.40 | 78.52 | 79.13 | 42,710 | +1.03(+1.32%) |
Jul 22, 2022 | 78.61 | 78.91 | 77.82 | 78.11 | 91,546 | -0.31(-0.40%) |
Jul 21, 2022 | 78.22 | 78.45 | 77.10 | 78.42 | 19,406 | -0.07(-0.09%) |
Jul 20, 2022 | 78.47 | 78.72 | 78.13 | 78.49 | 15,563 | -0.04(-0.05%) |
Jul 19, 2022 | 77.59 | 78.64 | 77.59 | 78.52 | 125,083 | +1.82(+2.38%) |
Jul 18, 2022 | 78.24 | 78.49 | 76.54 | 76.70 | 11,617 | -1.03(-1.33%) |
Jul 15, 2022 | 77.36 | 78.13 | 77.09 | 77.73 | 16,330 | +1.21(+1.58%) |
Jul 14, 2022 | 77.84 | 77.84 | 76.27 | 76.53 | 23,035 | -2.72(-3.43%) |
Jul 13, 2022 | 79.45 | 79.90 | 79.04 | 79.24 | 66,151 | -0.83(-1.04%) |
Jul 12, 2022 | 80.49 | 81.31 | 79.91 | 80.08 | 18,778 | -0.71(-0.88%) |
Jul 11, 2022 | 80.50 | 81.33 | 80.50 | 80.78 | 41,218 | -0.18(-0.23%) |
Jul 08, 2022 | 81.41 | 81.72 | 80.97 | 80.97 | 14,634 | -0.41(-0.50%) |
Jul 07, 2022 | 81.31 | 81.96 | 81.31 | 81.38 | 24,128 | +0.49(+0.61%) |
Jul 06, 2022 | 80.41 | 81.31 | 79.83 | 80.88 | 80,603 | +0.41(+0.51%) |
Jul 05, 2022 | 80.76 | 80.76 | 78.97 | 80.47 | 13,520 | -1.24(-1.52%) |
Jul 01, 2022 | 80.47 | 81.95 | 80.10 | 81.72 | 228,838 | +1.23(+1.53%) |
Jun 30, 2022 | 78.97 | 80.74 | 78.75 | 80.48 | 314,329 | +0.64(+0.80%) |
Jun 29, 2022 | 80.75 | 80.75 | 79.78 | 79.84 | 13,524 | -0.73(-0.90%) |
Jun 28, 2022 | 81.39 | 82.01 | 80.57 | 80.57 | 17,408 | -0.18(-0.23%) |
Jun 27, 2022 | 80.66 | 81.11 | 80.39 | 80.75 | 21,314 | -0.12(-0.14%) |
Jun 24, 2022 | 78.07 | 80.94 | 77.85 | 80.87 | 55,356 | +3.35(+4.32%) |
Jun 23, 2022 | 78.43 | 78.69 | 76.95 | 77.52 | 23,164 | -0.76(-0.97%) |
Jun 22, 2022 | 77.52 | 78.77 | 77.52 | 78.28 | 32,121 | -0.17(-0.21%) |
Jun 21, 2022 | 78.13 | 78.55 | 77.90 | 78.45 | 25,388 | +1.28(+1.66%) |
Jun 17, 2022 | 76.81 | 77.60 | 76.29 | 77.17 | 52,711 | +0.38(+0.49%) |
Jun 16, 2022 | 77.97 | 77.97 | 76.39 | 76.79 | 22,351 | -2.43(-3.07%) |
Jun 15, 2022 | 79.65 | 80.10 | 78.53 | 79.22 | 19,867 | +0.33(+0.42%) |
Jun 14, 2022 | 78.92 | 79.75 | 78.44 | 78.89 | 28,867 | +0.21(+0.27%) |
Jun 13, 2022 | 79.05 | 80.02 | 78.28 | 78.68 | 56,477 | -2.03(-2.51%) |
Jun 10, 2022 | 81.39 | 81.45 | 80.63 | 80.71 | 43,095 | -2.14(-2.59%) |
Jun 09, 2022 | 84.62 | 84.62 | 82.82 | 82.85 | 26,861 | -2.01(-2.37%) |
Jun 08, 2022 | 85.65 | 85.81 | 84.70 | 84.86 | 31,482 | -1.23(-1.43%) |
Jun 07, 2022 | 85.11 | 86.19 | 84.90 | 86.09 | 48,270 | +0.63(+0.74%) |
Jun 06, 2022 | 85.01 | 85.87 | 85.01 | 85.46 | 77,946 | +0.99(+1.17%) |
Jun 03, 2022 | 84.88 | 84.92 | 84.33 | 84.47 | 30,757 | -0.86(-1.01%) |
Jun 02, 2022 | 84.20 | 85.38 | 83.76 | 85.33 | 24,388 | +0.67(+0.79%) |
Jun 01, 2022 | 85.71 | 85.71 | 83.69 | 84.66 | 38,134 | -0.93(-1.08%) |
May 31, 2022 | 85.32 | 86.23 | 84.51 | 85.59 | 62,103 | -0.24(-0.28%) |
May 27, 2022 | 84.62 | 85.83 | 84.49 | 85.83 | 23,155 | +1.47(+1.74%) |
May 26, 2022 | 83.51 | 84.54 | 83.51 | 84.36 | 22,061 | +1.33(+1.61%) |
May 25, 2022 | 82.28 | 83.34 | 82.28 | 83.03 | 24,549 | +0.53(+0.64%) |
May 24, 2022 | 81.99 | 82.55 | 80.62 | 82.50 | 60,601 | +0.28(+0.34%) |
May 23, 2022 | 81.55 | 82.57 | 81.28 | 82.22 | 43,791 | +1.61(+2.00%) |
May 20, 2022 | 81.77 | 81.77 | 79.27 | 80.61 | 175,890 | -0.54(-0.67%) |
May 19, 2022 | 81.59 | 82.18 | 80.13 | 81.15 | 122,833 | -1.26(-1.53%) |
May 18, 2022 | 83.38 | 83.38 | 82.16 | 82.41 | 21,415 | -1.55(-1.84%) |
May 17, 2022 | 83.53 | 83.96 | 82.88 | 83.96 | 24,615 | +1.78(+2.17%) |
May 16, 2022 | 81.82 | 82.72 | 81.68 | 82.18 | 22,271 | +0.20(+0.25%) |
May 13, 2022 | 81.86 | 82.32 | 81.53 | 81.98 | 40,861 | +0.77(+0.95%) |
May 12, 2022 | 81.33 | 81.49 | 79.90 | 81.20 | 64,754 | -0.22(-0.27%) |
May 11, 2022 | 81.83 | 83.36 | 81.37 | 81.42 | 49,859 | -0.46(-0.57%) |
May 10, 2022 | 82.94 | 83.66 | 81.18 | 81.89 | 78,199 | -0.63(-0.76%) |
May 09, 2022 | 83.24 | 83.55 | 82.21 | 82.52 | 42,784 | -1.39(-1.66%) |
May 06, 2022 | 83.98 | 84.18 | 83.23 | 83.91 | 32,478 | -0.38(-0.45%) |
May 05, 2022 | 85.63 | 85.88 | 83.57 | 84.29 | 51,653 | -2.03(-2.35%) |
May 04, 2022 | 83.72 | 86.41 | 83.60 | 86.32 | 62,060 | +2.75(+3.29%) |
May 03, 2022 | 83.08 | 84.42 | 83.08 | 83.57 | 257,235 | +0.79(+0.96%) |
May 02, 2022 | 82.96 | 83.52 | 81.34 | 82.78 | 468,321 | +0.10(+0.12%) |
Apr 29, 2022 | 84.81 | 84.97 | 82.46 | 82.68 | 243,086 | -2.65(-3.11%) |
Apr 28, 2022 | 85.29 | 85.56 | 83.94 | 85.33 | 31,507 | +0.78(+0.93%) |
Apr 27, 2022 | 84.37 | 85.22 | 83.99 | 84.55 | 40,052 | +0.56(+0.67%) |
Apr 26, 2022 | 85.11 | 85.68 | 83.99 | 83.99 | 25,998 | -1.97(-2.30%) |
Apr 25, 2022 | 85.42 | 86.12 | 83.65 | 85.96 | 85,519 | -0.01(-0.01%) |
Apr 22, 2022 | 88.50 | 88.50 | 85.90 | 85.97 | 90,104 | -2.76(-3.11%) |
Apr 21, 2022 | 90.18 | 90.57 | 88.63 | 88.73 | 109,381 | -0.80(-0.90%) |
Apr 20, 2022 | 88.82 | 89.66 | 88.69 | 89.53 | 75,231 | +1.27(+1.44%) |
Apr 19, 2022 | 88.37 | 88.53 | 87.77 | 88.26 | 69,110 | +0.04(+0.04%) |
Apr 18, 2022 | 87.80 | 88.51 | 87.80 | 88.22 | 62,618 | -0.01(-0.01%) |
Apr 14, 2022 | 88.34 | 88.65 | 88.09 | 88.23 | 76,773 | -0.15(-0.16%) |
Apr 13, 2022 | 87.88 | 88.46 | 87.37 | 88.38 | 158,266 | +0.15(+0.18%) |
Apr 12, 2022 | 89.21 | 89.45 | 87.94 | 88.22 | 66,518 | -0.53(-0.60%) |
Apr 11, 2022 | 89.10 | 89.90 | 88.65 | 88.76 | 236,533 | -0.14(-0.15%) |
Apr 08, 2022 | 88.66 | 89.24 | 88.25 | 88.89 | 193,398 | +0.71(+0.80%) |
Apr 07, 2022 | 88.22 | 88.52 | 86.99 | 88.18 | 804,498 | +0.01(+0.01%) |
Apr 06, 2022 | 87.53 | 88.60 | 87.53 | 88.17 | 23,843 | +0.49(+0.56%) |
Apr 05, 2022 | 88.06 | 88.63 | 87.62 | 87.68 | 50,026 | -0.01(-0.01%) |
Apr 04, 2022 | 89.15 | 89.15 | 87.52 | 87.69 | 77,539 | -1.39(-1.56%) |