Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 78.78 | 79.94 | 77.89 | 79.62 | 99,475 | +0.62(+0.78%) |
Dec 29, 2022 | 78.07 | 79.30 | 76.81 | 79.00 | 80,742 | +1.92(+2.49%) |
Dec 28, 2022 | 79.59 | 79.80 | 76.97 | 77.08 | 103,273 | -2.09(-2.64%) |
Dec 27, 2022 | 80.26 | 80.58 | 78.80 | 79.18 | 73,307 | -0.76(-0.95%) |
Dec 23, 2022 | 80.57 | 80.74 | 79.74 | 79.93 | 50,558 | -0.64(-0.79%) |
Dec 22, 2022 | 81.78 | 81.78 | 79.58 | 80.57 | 76,849 | -0.90(-1.11%) |
Dec 21, 2022 | 81.47 | 83.49 | 79.89 | 81.48 | 75,087 | +0.31(+0.39%) |
Dec 20, 2022 | 79.38 | 81.30 | 78.84 | 81.16 | 112,807 | +1.81(+2.28%) |
Dec 19, 2022 | 82.92 | 82.92 | 79.35 | 79.35 | 116,223 | -3.78(-4.55%) |
Dec 16, 2022 | 83.50 | 84.82 | 81.47 | 83.14 | 254,234 | -1.53(-1.81%) |
Dec 15, 2022 | 84.61 | 84.88 | 83.80 | 84.67 | 80,239 | -0.81(-0.94%) |
Dec 14, 2022 | 86.61 | 87.81 | 85.24 | 85.48 | 81,348 | -1.43(-1.65%) |
Dec 13, 2022 | 88.86 | 89.14 | 86.47 | 86.91 | 104,883 | +0.26(+0.29%) |
Dec 12, 2022 | 86.36 | 87.29 | 85.12 | 86.65 | 94,097 | +0.87(+1.02%) |
Dec 09, 2022 | 85.44 | 86.07 | 84.60 | 85.78 | 64,196 | +0.10(+0.11%) |
Dec 08, 2022 | 84.66 | 86.64 | 83.82 | 85.68 | 61,411 | +1.17(+1.38%) |
Dec 07, 2022 | 87.01 | 89.04 | 84.48 | 84.51 | 93,866 | -2.88(-3.29%) |
Dec 06, 2022 | 87.62 | 88.04 | 85.98 | 87.39 | 112,762 | -0.62(-0.70%) |
Dec 05, 2022 | 88.31 | 89.15 | 86.92 | 88.01 | 152,076 | -1.32(-1.47%) |
Dec 02, 2022 | 86.25 | 89.75 | 84.99 | 89.33 | 97,347 | +2.17(+2.49%) |
Dec 01, 2022 | 85.85 | 87.74 | 84.32 | 87.16 | 44,169 | +2.25(+2.65%) |
Nov 30, 2022 | 83.71 | 85.01 | 81.76 | 84.91 | 54,772 | +1.51(+1.81%) |
Nov 29, 2022 | 81.32 | 83.96 | 81.32 | 83.39 | 33,023 | +2.05(+2.52%) |
Nov 28, 2022 | 83.53 | 83.73 | 81.13 | 81.34 | 48,880 | -2.24(-2.68%) |
Nov 25, 2022 | 83.50 | 84.53 | 83.21 | 83.58 | 18,441 | +0.13(+0.15%) |
Nov 23, 2022 | 84.13 | 85.00 | 82.36 | 83.45 | 71,474 | -0.81(-0.96%) |
Nov 22, 2022 | 84.79 | 86.20 | 82.58 | 84.26 | 94,910 | -0.43(-0.51%) |
Nov 21, 2022 | 84.71 | 85.61 | 83.61 | 84.69 | 125,541 | +0.18(+0.21%) |
Nov 18, 2022 | 84.40 | 85.12 | 82.76 | 84.51 | 70,782 | +1.47(+1.77%) |
Nov 17, 2022 | 81.20 | 83.12 | 80.45 | 83.04 | 31,203 | +1.02(+1.24%) |
Nov 16, 2022 | 82.89 | 83.41 | 80.83 | 82.02 | 50,270 | -0.82(-0.99%) |
Nov 15, 2022 | 83.77 | 84.44 | 82.09 | 82.84 | 79,511 | +0.22(+0.27%) |
Nov 14, 2022 | 83.51 | 83.84 | 81.96 | 82.62 | 68,345 | -1.66(-1.97%) |
Nov 11, 2022 | 84.14 | 85.15 | 83.05 | 84.28 | 72,894 | +0.77(+0.93%) |
Nov 10, 2022 | 83.98 | 84.24 | 82.14 | 83.51 | 125,900 | +1.59(+1.95%) |
Nov 09, 2022 | 83.47 | 83.86 | 81.72 | 81.91 | 45,093 | -2.48(-2.94%) |
Nov 08, 2022 | 85.31 | 85.31 | 83.49 | 84.40 | 94,864 | -1.17(-1.37%) |
Nov 07, 2022 | 83.52 | 85.95 | 82.68 | 85.57 | 81,525 | +2.78(+3.35%) |
Nov 04, 2022 | 80.87 | 82.94 | 80.33 | 82.79 | 57,511 | +1.53(+1.88%) |
Nov 03, 2022 | 84.60 | 88.61 | 78.44 | 81.27 | 78,772 | -2.15(-2.58%) |
Nov 02, 2022 | 89.80 | 89.80 | 83.40 | 83.42 | 87,611 | -5.74(-6.44%) |
Nov 01, 2022 | 87.79 | 89.26 | 86.39 | 89.16 | 78,916 | +2.33(+2.68%) |
Oct 31, 2022 | 86.66 | 88.01 | 85.69 | 86.83 | 78,971 | +0.05(+0.06%) |
Oct 28, 2022 | 84.29 | 87.24 | 82.58 | 86.78 | 75,718 | +2.89(+3.45%) |
Oct 27, 2022 | 84.61 | 85.39 | 83.40 | 83.89 | 54,907 | -0.53(-0.63%) |
Oct 26, 2022 | 83.79 | 86.18 | 83.46 | 84.42 | 57,004 | +1.53(+1.84%) |
Oct 25, 2022 | 79.39 | 83.11 | 79.21 | 82.89 | 59,790 | +3.33(+4.19%) |
Oct 24, 2022 | 79.51 | 80.58 | 77.98 | 79.56 | 56,750 | +0.22(+0.27%) |
Oct 21, 2022 | 78.75 | 79.56 | 76.83 | 79.34 | 97,970 | +1.08(+1.37%) |
Oct 20, 2022 | 78.15 | 78.78 | 77.99 | 78.27 | 40,442 | -0.28(-0.36%) |
Oct 19, 2022 | 78.66 | 78.81 | 77.87 | 78.55 | 39,604 | -0.14(-0.17%) |
Oct 18, 2022 | 78.06 | 79.53 | 78.06 | 78.69 | 42,836 | +1.33(+1.72%) |
Oct 17, 2022 | 76.54 | 77.97 | 76.49 | 77.36 | 58,824 | +1.65(+2.18%) |
Oct 14, 2022 | 77.14 | 78.23 | 75.63 | 75.70 | 56,388 | -1.29(-1.68%) |
Oct 13, 2022 | 75.20 | 77.12 | 74.86 | 77.00 | 70,254 | +0.44(+0.57%) |
Oct 12, 2022 | 78.58 | 78.58 | 75.89 | 76.56 | 49,441 | -1.99(-2.54%) |
Oct 11, 2022 | 78.10 | 79.03 | 77.57 | 78.55 | 77,698 | +0.59(+0.75%) |
Oct 10, 2022 | 77.07 | 79.36 | 77.07 | 77.96 | 74,069 | +0.74(+0.96%) |
Oct 07, 2022 | 77.49 | 77.92 | 76.09 | 77.22 | 72,031 | -0.50(-0.64%) |
Oct 06, 2022 | 78.44 | 79.92 | 77.54 | 77.72 | 85,707 | -0.89(-1.13%) |
Oct 05, 2022 | 77.49 | 78.85 | 77.49 | 78.61 | 65,632 | +0.22(+0.29%) |
Oct 04, 2022 | 77.14 | 78.99 | 76.82 | 78.38 | 55,518 | +2.09(+2.74%) |
Oct 03, 2022 | 75.34 | 77.21 | 74.56 | 76.29 | 81,060 | +1.96(+2.63%) |
Sep 30, 2022 | 74.61 | 75.35 | 74.14 | 74.34 | 147,950 | -0.15(-0.20%) |
Sep 29, 2022 | 73.90 | 75.34 | 73.03 | 74.48 | 67,934 | -0.25(-0.34%) |
Sep 28, 2022 | 73.61 | 75.13 | 73.36 | 74.74 | 66,336 | +1.34(+1.83%) |
Sep 27, 2022 | 73.14 | 73.89 | 72.65 | 73.40 | 55,952 | +0.51(+0.70%) |
Sep 26, 2022 | 73.20 | 74.19 | 71.68 | 72.89 | 83,699 | -0.39(-0.53%) |
Sep 23, 2022 | 72.73 | 73.47 | 71.99 | 73.28 | 74,546 | -0.26(-0.36%) |
Sep 22, 2022 | 74.15 | 74.30 | 73.17 | 73.54 | 84,926 | -1.28(-1.71%) |
Sep 21, 2022 | 75.33 | 77.14 | 74.34 | 74.82 | 82,980 | -0.31(-0.42%) |
Sep 20, 2022 | 74.52 | 75.22 | 73.81 | 75.14 | 52,725 | +0.01(+0.01%) |
Sep 19, 2022 | 75.47 | 75.47 | 74.37 | 75.13 | 69,918 | -0.86(-1.13%) |
Sep 16, 2022 | 74.69 | 76.14 | 73.45 | 75.99 | 155,946 | +0.85(+1.13%) |
Sep 15, 2022 | 76.32 | 77.44 | 75.08 | 75.14 | 56,002 | -1.55(-2.03%) |
Sep 14, 2022 | 76.93 | 77.37 | 76.04 | 76.69 | 97,153 | -0.55(-0.71%) |
Sep 13, 2022 | 78.22 | 78.47 | 76.93 | 77.24 | 91,403 | -1.40(-1.78%) |
Sep 12, 2022 | 77.07 | 79.14 | 75.78 | 78.64 | 81,287 | +2.38(+3.12%) |
Sep 09, 2022 | 76.85 | 77.00 | 75.48 | 76.26 | 80,277 | +0.03(+0.04%) |
Sep 08, 2022 | 77.40 | 78.19 | 75.82 | 76.23 | 140,470 | -1.09(-1.40%) |
Sep 07, 2022 | 75.06 | 78.21 | 75.06 | 77.32 | 146,960 | +2.74(+3.67%) |
Sep 06, 2022 | 78.15 | 78.54 | 74.32 | 74.58 | 175,612 | -3.53(-4.52%) |
Sep 02, 2022 | 79.61 | 79.69 | 78.05 | 78.11 | 134,517 | -1.01(-1.27%) |
Sep 01, 2022 | 80.58 | 80.89 | 78.24 | 79.12 | 73,868 | -1.66(-2.06%) |
Aug 31, 2022 | 80.95 | 81.97 | 80.50 | 80.78 | 104,347 | -0.35(-0.43%) |
Aug 30, 2022 | 81.24 | 81.83 | 80.19 | 81.13 | 80,718 | -0.41(-0.50%) |
Aug 29, 2022 | 81.94 | 81.94 | 80.63 | 81.54 | 65,091 | -0.45(-0.55%) |
Aug 26, 2022 | 80.52 | 82.45 | 79.70 | 81.99 | 144,349 | +1.02(+1.26%) |
Aug 25, 2022 | 79.64 | 81.13 | 79.40 | 80.98 | 54,070 | +1.38(+1.73%) |
Aug 24, 2022 | 79.79 | 80.20 | 78.73 | 79.60 | 58,318 | -0.30(-0.38%) |
Aug 23, 2022 | 80.39 | 81.31 | 78.35 | 79.90 | 81,566 | -0.95(-1.17%) |
Aug 22, 2022 | 81.64 | 82.76 | 80.48 | 80.85 | 86,137 | -1.18(-1.44%) |
Aug 19, 2022 | 82.03 | 83.36 | 81.07 | 82.03 | 92,714 | -0.10(-0.12%) |
Aug 18, 2022 | 82.38 | 82.64 | 80.83 | 82.13 | 132,865 | +0.49(+0.60%) |
Aug 17, 2022 | 84.95 | 84.95 | 79.91 | 81.64 | 237,669 | -3.52(-4.13%) |
Aug 16, 2022 | 87.35 | 88.24 | 83.60 | 85.16 | 205,095 | -2.37(-2.71%) |
Aug 15, 2022 | 85.77 | 88.25 | 85.77 | 87.53 | 78,565 | +0.88(+1.01%) |
Aug 12, 2022 | 88.96 | 90.23 | 85.21 | 86.66 | 110,669 | -1.29(-1.47%) |
Aug 11, 2022 | 88.57 | 90.94 | 87.83 | 87.95 | 142,750 | +0.81(+0.93%) |
Aug 10, 2022 | 88.13 | 88.13 | 84.94 | 87.15 | 167,423 | +0.55(+0.64%) |
Aug 09, 2022 | 89.12 | 90.27 | 86.34 | 86.59 | 220,451 | -3.29(-3.66%) |
Aug 08, 2022 | 88.89 | 90.59 | 87.42 | 89.88 | 150,054 | +0.42(+0.47%) |
Aug 05, 2022 | 89.35 | 91.73 | 86.51 | 89.46 | 167,555 | -0.78(-0.86%) |
Aug 04, 2022 | 107.06 | 107.06 | 89.12 | 90.24 | 405,511 | -33.24(-26.92%) |
Aug 03, 2022 | 124.52 | 125.81 | 123.20 | 123.48 | 132,502 | -0.83(-0.67%) |
Aug 02, 2022 | 127.34 | 127.60 | 124.15 | 124.31 | 102,973 | -2.39(-1.89%) |
Aug 01, 2022 | 126.39 | 127.98 | 124.35 | 126.70 | 137,418 | +0.39(+0.31%) |
Jul 29, 2022 | 126.47 | 127.50 | 125.63 | 126.31 | 75,041 | -0.19(-0.15%) |
Jul 28, 2022 | 123.71 | 126.82 | 123.33 | 126.50 | 60,128 | +2.33(+1.87%) |
Jul 27, 2022 | 122.04 | 124.41 | 122.04 | 124.18 | 54,200 | +1.85(+1.51%) |
Jul 26, 2022 | 120.83 | 122.83 | 120.11 | 122.33 | 39,112 | +0.88(+0.72%) |
Jul 25, 2022 | 120.94 | 122.04 | 120.61 | 121.45 | 36,066 | -0.12(-0.10%) |
Jul 22, 2022 | 122.68 | 122.68 | 120.68 | 121.57 | 53,331 | -0.30(-0.25%) |
Jul 21, 2022 | 119.63 | 121.91 | 119.18 | 121.87 | 45,120 | +1.16(+0.96%) |
Jul 20, 2022 | 119.77 | 120.96 | 118.28 | 120.71 | 55,176 | +1.11(+0.93%) |
Jul 19, 2022 | 117.71 | 120.30 | 117.71 | 119.60 | 70,424 | +3.33(+2.86%) |
Jul 18, 2022 | 119.30 | 120.24 | 116.28 | 116.28 | 59,324 | -1.74(-1.48%) |
Jul 15, 2022 | 119.05 | 119.72 | 117.37 | 118.02 | 72,307 | +0.86(+0.73%) |
Jul 14, 2022 | 116.81 | 117.55 | 113.46 | 117.16 | 57,408 | -1.12(-0.95%) |
Jul 13, 2022 | 114.61 | 118.66 | 114.61 | 118.28 | 83,681 | +1.87(+1.60%) |
Jul 12, 2022 | 113.15 | 116.56 | 112.63 | 116.41 | 137,888 | +2.80(+2.47%) |
Jul 11, 2022 | 113.31 | 114.02 | 112.59 | 113.61 | 93,855 | -0.54(-0.47%) |
Jul 08, 2022 | 110.42 | 114.59 | 110.42 | 114.14 | 78,819 | +3.69(+3.34%) |
Jul 07, 2022 | 109.85 | 111.38 | 108.62 | 110.45 | 48,601 | +1.84(+1.69%) |
Jul 06, 2022 | 109.84 | 109.84 | 107.74 | 108.62 | 51,338 | -1.28(-1.17%) |
Jul 05, 2022 | 107.45 | 110.36 | 105.72 | 109.90 | 80,895 | +0.60(+0.55%) |
Jul 01, 2022 | 105.98 | 109.52 | 105.46 | 109.30 | 63,415 | +3.02(+2.84%) |
Jun 30, 2022 | 104.83 | 106.59 | 104.43 | 106.28 | 72,614 | +0.31(+0.29%) |
Jun 29, 2022 | 105.68 | 106.30 | 104.21 | 105.97 | 39,764 | +0.57(+0.55%) |
Jun 28, 2022 | 108.63 | 109.18 | 104.87 | 105.39 | 48,669 | -2.49(-2.31%) |
Jun 27, 2022 | 109.36 | 109.36 | 106.93 | 107.89 | 56,578 | -0.35(-0.32%) |
Jun 24, 2022 | 107.42 | 108.58 | 106.82 | 108.24 | 124,506 | +2.02(+1.91%) |
Jun 23, 2022 | 105.00 | 108.57 | 104.73 | 106.21 | 41,810 | +1.25(+1.19%) |
Jun 22, 2022 | 104.59 | 106.13 | 103.83 | 104.97 | 49,399 | +1.82(+1.76%) |
Jun 21, 2022 | 104.61 | 104.61 | 102.19 | 103.15 | 52,114 | +0.08(+0.08%) |
Jun 17, 2022 | 101.75 | 104.01 | 101.75 | 103.07 | 87,081 | +2.55(+2.54%) |
Jun 16, 2022 | 102.47 | 102.68 | 98.47 | 100.52 | 89,689 | -2.85(-2.76%) |
Jun 15, 2022 | 103.66 | 105.02 | 101.87 | 103.37 | 89,537 | +0.26(+0.26%) |
Jun 14, 2022 | 105.88 | 106.38 | 102.55 | 103.11 | 62,217 | -3.32(-3.12%) |
Jun 13, 2022 | 109.43 | 109.87 | 106.41 | 106.43 | 80,002 | -4.41(-3.98%) |
Jun 10, 2022 | 108.90 | 111.01 | 107.61 | 110.83 | 43,931 | +1.62(+1.48%) |
Jun 09, 2022 | 108.25 | 110.32 | 107.25 | 109.22 | 55,891 | +0.92(+0.85%) |
Jun 08, 2022 | 109.52 | 110.70 | 107.23 | 108.30 | 44,697 | -2.45(-2.21%) |
Jun 07, 2022 | 108.69 | 110.75 | 107.42 | 110.75 | 50,110 | +1.44(+1.32%) |
Jun 06, 2022 | 108.91 | 109.60 | 107.58 | 109.31 | 38,494 | +1.03(+0.95%) |
Jun 03, 2022 | 108.07 | 108.98 | 107.68 | 108.28 | 39,464 | -0.64(-0.59%) |
Jun 02, 2022 | 108.21 | 109.27 | 107.11 | 108.92 | 31,770 | +1.66(+1.54%) |
Jun 01, 2022 | 109.31 | 109.31 | 106.50 | 107.26 | 47,574 | -2.32(-2.11%) |
May 31, 2022 | 110.12 | 111.75 | 109.09 | 109.58 | 84,914 | -1.79(-1.61%) |
May 27, 2022 | 108.74 | 111.58 | 107.53 | 111.37 | 72,741 | +3.84(+3.57%) |
May 26, 2022 | 108.72 | 108.72 | 107.26 | 107.53 | 28,264 | -0.16(-0.14%) |
May 25, 2022 | 105.60 | 110.19 | 105.60 | 107.69 | 67,902 | +1.01(+0.95%) |
May 24, 2022 | 103.91 | 107.32 | 103.56 | 106.68 | 57,773 | +1.48(+1.41%) |
May 23, 2022 | 104.14 | 106.89 | 101.56 | 105.20 | 73,844 | +1.73(+1.67%) |
May 20, 2022 | 104.21 | 104.21 | 101.25 | 103.47 | 53,546 | -0.33(-0.32%) |
May 19, 2022 | 102.89 | 104.99 | 102.16 | 103.80 | 93,272 | +0.86(+0.83%) |
May 18, 2022 | 104.43 | 104.43 | 101.56 | 102.94 | 94,267 | -2.76(-2.61%) |
May 17, 2022 | 101.10 | 106.71 | 99.54 | 105.71 | 87,991 | +6.12(+6.15%) |
May 16, 2022 | 100.62 | 101.70 | 98.54 | 99.58 | 98,323 | -1.95(-1.92%) |
May 13, 2022 | 99.22 | 101.68 | 97.97 | 101.53 | 69,091 | +3.73(+3.81%) |
May 12, 2022 | 95.64 | 97.90 | 94.66 | 97.80 | 81,310 | +2.69(+2.83%) |
May 11, 2022 | 99.53 | 99.68 | 95.11 | 95.11 | 75,952 | -4.07(-4.10%) |
May 10, 2022 | 100.30 | 100.30 | 95.03 | 99.18 | 69,804 | +0.16(+0.17%) |
May 09, 2022 | 98.48 | 99.25 | 95.77 | 99.01 | 73,281 | +0.08(+0.08%) |
May 06, 2022 | 100.65 | 100.81 | 97.06 | 98.94 | 60,053 | -1.15(-1.15%) |
May 05, 2022 | 100.18 | 102.75 | 97.32 | 100.09 | 58,876 | -3.36(-3.25%) |
May 04, 2022 | 98.28 | 103.70 | 98.28 | 103.45 | 75,282 | +5.30(+5.40%) |
May 03, 2022 | 97.26 | 99.60 | 96.81 | 98.15 | 110,874 | +0.00(+0.00%) |
May 02, 2022 | 99.85 | 102.18 | 96.97 | 98.15 | 86,495 | -2.43(-2.42%) |
Apr 29, 2022 | 100.50 | 101.62 | 100.07 | 100.58 | 67,650 | -0.18(-0.18%) |
Apr 28, 2022 | 100.14 | 100.98 | 97.12 | 100.77 | 210,995 | +1.20(+1.21%) |
Apr 27, 2022 | 99.25 | 102.10 | 98.76 | 99.57 | 80,771 | -0.49(-0.49%) |
Apr 26, 2022 | 98.13 | 101.83 | 97.61 | 100.06 | 161,603 | +1.01(+1.02%) |
Apr 25, 2022 | 99.45 | 100.10 | 97.93 | 99.05 | 60,486 | -1.50(-1.49%) |
Apr 22, 2022 | 103.82 | 103.82 | 99.78 | 100.56 | 104,574 | -4.21(-4.01%) |
Apr 21, 2022 | 104.38 | 104.85 | 103.15 | 104.76 | 69,584 | +1.18(+1.14%) |
Apr 20, 2022 | 103.12 | 104.70 | 102.99 | 103.58 | 44,780 | +1.62(+1.59%) |
Apr 19, 2022 | 102.50 | 104.16 | 101.82 | 101.96 | 47,037 | +0.27(+0.27%) |
Apr 18, 2022 | 102.71 | 103.53 | 100.98 | 101.69 | 57,096 | -1.88(-1.82%) |
Apr 14, 2022 | 100.97 | 104.29 | 100.59 | 103.57 | 74,785 | +2.67(+2.65%) |
Apr 13, 2022 | 99.98 | 101.29 | 99.38 | 100.89 | 73,079 | +0.23(+0.23%) |
Apr 12, 2022 | 97.40 | 101.12 | 97.32 | 100.66 | 84,212 | +4.28(+4.44%) |
Apr 11, 2022 | 95.94 | 96.84 | 95.61 | 96.38 | 45,671 | +0.00(+0.00%) |
Apr 08, 2022 | 98.92 | 99.00 | 96.28 | 96.38 | 58,528 | -1.94(-1.97%) |
Apr 07, 2022 | 96.30 | 99.07 | 96.30 | 98.32 | 51,601 | +1.36(+1.40%) |
Apr 06, 2022 | 96.67 | 97.53 | 96.29 | 96.96 | 63,567 | -0.78(-0.79%) |
Apr 05, 2022 | 98.90 | 98.90 | 97.05 | 97.73 | 62,882 | -1.04(-1.05%) |
Apr 04, 2022 | 99.76 | 99.76 | 97.53 | 98.77 | 78,773 | -1.80(-1.79%) |
Apr 01, 2022 | 97.12 | 101.57 | 97.12 | 100.58 | 115,296 | +4.18(+4.33%) |
Mar 31, 2022 | 94.27 | 97.49 | 94.27 | 96.40 | 65,273 | +1.53(+1.61%) |
Mar 30, 2022 | 93.85 | 95.09 | 93.08 | 94.87 | 108,954 | +1.49(+1.60%) |
Mar 29, 2022 | 93.10 | 93.83 | 92.25 | 93.37 | 69,046 | +1.08(+1.17%) |
Mar 28, 2022 | 91.20 | 92.65 | 90.61 | 92.30 | 52,567 | +0.56(+0.61%) |
Mar 25, 2022 | 93.28 | 93.28 | 91.52 | 91.73 | 57,425 | -1.00(-1.08%) |
Mar 24, 2022 | 93.05 | 93.21 | 92.47 | 92.73 | 52,604 | +0.45(+0.48%) |
Mar 23, 2022 | 93.58 | 93.58 | 90.73 | 92.29 | 76,337 | -1.52(-1.62%) |
Mar 22, 2022 | 94.48 | 94.81 | 93.23 | 93.81 | 75,826 | -0.41(-0.43%) |
Mar 21, 2022 | 93.25 | 94.69 | 93.25 | 94.22 | 60,905 | +0.48(+0.52%) |
Mar 18, 2022 | 94.69 | 94.69 | 92.52 | 93.73 | 157,602 | -0.16(-0.17%) |
Mar 17, 2022 | 92.50 | 95.21 | 91.97 | 93.89 | 46,569 | +0.57(+0.61%) |
Mar 16, 2022 | 93.07 | 93.61 | 91.48 | 93.31 | 51,656 | +1.12(+1.22%) |
Mar 15, 2022 | 90.95 | 92.42 | 90.91 | 92.19 | 49,355 | +1.80(+1.99%) |
Mar 14, 2022 | 91.92 | 92.87 | 89.92 | 90.39 | 61,406 | -1.27(-1.39%) |
Mar 11, 2022 | 93.42 | 93.76 | 91.49 | 91.66 | 50,406 | -1.63(-1.75%) |
Mar 10, 2022 | 92.68 | 94.47 | 92.68 | 93.29 | 55,297 | -0.64(-0.68%) |
Mar 09, 2022 | 93.62 | 95.02 | 92.97 | 93.92 | 51,897 | +1.58(+1.71%) |
Mar 08, 2022 | 91.72 | 93.24 | 90.24 | 92.34 | 61,016 | +0.62(+0.67%) |
Mar 07, 2022 | 93.48 | 93.79 | 91.47 | 91.72 | 57,994 | -1.13(-1.22%) |
Mar 04, 2022 | 89.31 | 92.99 | 89.31 | 92.85 | 62,216 | +2.25(+2.48%) |
Mar 03, 2022 | 90.32 | 91.01 | 88.88 | 90.60 | 68,078 | +0.63(+0.70%) |
Mar 02, 2022 | 88.01 | 90.62 | 87.23 | 89.98 | 73,207 | +2.73(+3.13%) |
Mar 01, 2022 | 87.93 | 89.43 | 86.60 | 87.24 | 90,229 | -1.53(-1.72%) |
Feb 28, 2022 | 86.86 | 88.98 | 85.79 | 88.77 | 112,272 | +0.88(+1.00%) |
Feb 25, 2022 | 89.92 | 90.39 | 87.63 | 87.89 | 109,530 | -2.42(-2.68%) |
Feb 24, 2022 | 90.45 | 91.65 | 87.37 | 90.31 | 144,541 | -2.98(-3.20%) |
Feb 23, 2022 | 92.02 | 94.56 | 91.73 | 93.30 | 166,943 | +2.37(+2.61%) |
Feb 22, 2022 | 94.18 | 94.18 | 90.26 | 90.92 | 291,611 | -3.84(-4.05%) |
Feb 18, 2022 | 94.76 | 0 | -2.85(-2.92%) | |||
Feb 17, 2022 | 98.02 | 98.76 | 95.75 | 97.61 | 80,455 | -1.62(-1.63%) |
Feb 16, 2022 | 98.22 | 99.29 | 97.71 | 99.23 | 64,304 | +0.40(+0.40%) |
Feb 15, 2022 | 95.84 | 99.41 | 95.84 | 98.84 | 153,230 | +3.65(+3.83%) |
Feb 14, 2022 | 95.40 | 95.78 | 93.85 | 95.19 | 156,974 | +0.05(+0.05%) |
Feb 11, 2022 | 94.97 | 95.81 | 93.97 | 95.14 | 116,957 | +0.18(+0.19%) |
Feb 10, 2022 | 92.76 | 96.18 | 92.76 | 94.96 | 230,537 | +0.77(+0.82%) |
Feb 09, 2022 | 93.04 | 94.30 | 93.04 | 94.18 | 63,322 | +1.54(+1.67%) |
Feb 08, 2022 | 91.08 | 92.79 | 90.40 | 92.64 | 57,399 | +1.99(+2.19%) |
Feb 07, 2022 | 91.23 | 92.31 | 89.99 | 90.65 | 52,308 | -1.11(-1.21%) |
Feb 04, 2022 | 91.42 | 92.44 | 89.93 | 91.76 | 53,032 | -0.50(-0.54%) |
Feb 03, 2022 | 91.25 | 92.98 | 92.26 | 60,734 | +0.13(+0.14%) | |
Feb 02, 2022 | 92.22 | 92.59 | 90.75 | 92.14 | 73,145 | -0.90(-0.96%) |
Feb 01, 2022 | 93.14 | 93.67 | 91.60 | 93.03 | 66,936 | -0.37(-0.39%) |
Jan 31, 2022 | 91.49 | 93.40 | 107,414 | +1.52(+1.65%) | ||
Jan 28, 2022 | 89.95 | 91.84 | 89.43 | 91.89 | 97,869 | +1.69(+1.87%) |
Jan 27, 2022 | 89.30 | 91.08 | 89.04 | 90.20 | 94,803 | +0.61(+0.68%) |
Jan 26, 2022 | 90.18 | 92.49 | 88.36 | 89.59 | 119,069 | -0.55(-0.61%) |
Jan 25, 2022 | 89.79 | 91.39 | 87.63 | 90.14 | 79,442 | -1.61(-1.76%) |
Jan 24, 2022 | 87.98 | 92.51 | 86.86 | 91.75 | 152,610 | +2.47(+2.77%) |
Jan 21, 2022 | 87.90 | 90.76 | 87.38 | 89.28 | 126,171 | +1.68(+1.92%) |
Jan 20, 2022 | 88.05 | 89.42 | 86.85 | 87.60 | 92,000 | +0.49(+0.57%) |
Jan 19, 2022 | 88.63 | 89.25 | 86.53 | 87.11 | 108,623 | -1.46(-1.65%) |
Jan 18, 2022 | 91.23 | 91.85 | 86.93 | 88.57 | 115,185 | -3.37(-3.66%) |
Jan 14, 2022 | 91.93 | 0 | +2.55(+2.85%) | |||
Jan 13, 2022 | 88.30 | 91.23 | 87.81 | 89.39 | 59,104 | +2.08(+2.39%) |
Jan 12, 2022 | 90.92 | 90.92 | 87.19 | 87.30 | 100,617 | -3.16(-3.49%) |
Jan 11, 2022 | 90.87 | 91.45 | 89.52 | 90.46 | 70,539 | -0.31(-0.34%) |
Jan 10, 2022 | 88.98 | 91.02 | 87.30 | 90.77 | 85,741 | +1.07(+1.19%) |
Jan 07, 2022 | 87.98 | 90.24 | 86.97 | 89.70 | 149,831 | +1.69(+1.92%) |
Jan 06, 2022 | 92.33 | 93.56 | 87.77 | 88.01 | 65,512 | -3.42(-3.74%) |
Jan 05, 2022 | 95.46 | 96.08 | 91.37 | 91.42 | 66,704 | -4.13(-4.32%) |
Jan 04, 2022 | 97.87 | 98.87 | 95.15 | 95.55 | 72,972 | -1.24(-1.28%) |