Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 92.56 | 94.29 | 92.54 | 92.62 | 137,019 | -0.06(-0.06%) |
Feb 27, 2023 | 92.52 | 93.73 | 92.35 | 92.68 | 173,445 | +1.27(+1.39%) |
Feb 24, 2023 | 91.04 | 93.10 | 90.70 | 91.41 | 96,322 | -1.21(-1.31%) |
Feb 23, 2023 | 93.17 | 94.10 | 90.54 | 92.62 | 102,082 | +0.63(+0.68%) |
Feb 22, 2023 | 92.44 | 94.05 | 91.03 | 91.99 | 134,079 | -0.31(-0.33%) |
Feb 21, 2023 | 94.98 | 95.30 | 92.05 | 92.30 | 141,874 | -4.36(-4.51%) |
Feb 17, 2023 | 96.81 | 96.81 | 94.88 | 96.66 | 176,810 | -0.11(-0.11%) |
Feb 16, 2023 | 95.92 | 97.98 | 95.82 | 96.77 | 139,667 | -1.02(-1.05%) |
Feb 15, 2023 | 94.91 | 97.80 | 94.64 | 97.80 | 143,808 | +2.44(+2.55%) |
Feb 14, 2023 | 94.34 | 96.16 | 93.75 | 95.36 | 94,081 | +0.33(+0.35%) |
Feb 13, 2023 | 93.58 | 95.42 | 93.07 | 95.03 | 125,216 | +2.03(+2.18%) |
Feb 10, 2023 | 92.26 | 96.79 | 91.41 | 93.00 | 173,750 | +0.46(+0.49%) |
Feb 09, 2023 | 98.09 | 98.87 | 91.63 | 92.55 | 344,619 | -4.13(-4.27%) |
Feb 08, 2023 | 95.53 | 97.47 | 95.53 | 96.67 | 306,236 | -0.41(-0.42%) |
Feb 07, 2023 | 94.88 | 97.26 | 94.11 | 97.08 | 188,288 | +1.86(+1.95%) |
Feb 06, 2023 | 97.19 | 97.33 | 95.10 | 95.22 | 295,227 | -3.35(-3.40%) |
Feb 03, 2023 | 97.70 | 100.06 | 97.66 | 98.57 | 231,754 | -0.28(-0.28%) |
Feb 02, 2023 | 98.10 | 100.40 | 97.69 | 98.85 | 381,251 | +1.32(+1.36%) |
Feb 01, 2023 | 92.57 | 98.95 | 92.57 | 97.53 | 283,267 | +5.34(+5.79%) |
Jan 31, 2023 | 89.36 | 92.30 | 89.36 | 92.19 | 190,193 | +2.53(+2.83%) |
Jan 30, 2023 | 91.86 | 91.96 | 89.29 | 89.65 | 187,139 | -3.23(-3.48%) |
Jan 27, 2023 | 92.96 | 94.20 | 92.34 | 92.88 | 121,019 | -1.81(-1.91%) |
Jan 26, 2023 | 95.11 | 95.67 | 91.77 | 94.69 | 157,490 | +0.38(+0.40%) |
Jan 25, 2023 | 93.96 | 95.59 | 92.94 | 94.32 | 147,005 | -0.36(-0.38%) |
Jan 24, 2023 | 94.76 | 95.10 | 93.68 | 94.67 | 81,041 | -0.51(-0.53%) |
Jan 23, 2023 | 92.41 | 95.75 | 92.33 | 95.18 | 173,136 | +3.82(+4.18%) |
Jan 20, 2023 | 90.63 | 91.62 | 89.48 | 91.36 | 107,831 | +2.06(+2.30%) |
Jan 19, 2023 | 91.43 | 91.43 | 88.23 | 89.31 | 143,353 | -2.88(-3.13%) |
Jan 18, 2023 | 92.84 | 95.22 | 92.07 | 92.19 | 133,120 | +0.33(+0.36%) |
Jan 17, 2023 | 92.64 | 93.15 | 91.30 | 91.86 | 83,973 | -0.59(-0.63%) |
Jan 13, 2023 | 92.33 | 93.27 | 92.16 | 92.45 | 163,428 | -0.99(-1.06%) |
Jan 12, 2023 | 92.41 | 93.44 | 90.54 | 93.44 | 163,081 | +1.68(+1.83%) |
Jan 11, 2023 | 91.60 | 92.65 | 89.51 | 91.76 | 199,929 | -0.38(-0.41%) |
Jan 10, 2023 | 91.88 | 92.94 | 90.67 | 92.14 | 207,481 | +0.42(+0.46%) |
Jan 09, 2023 | 91.77 | 93.42 | 90.98 | 91.72 | 197,841 | +1.01(+1.12%) |
Jan 06, 2023 | 86.88 | 90.74 | 86.32 | 90.71 | 160,572 | +5.13(+5.99%) |
Jan 05, 2023 | 86.13 | 86.85 | 83.90 | 85.58 | 125,713 | -0.55(-0.63%) |
Jan 04, 2023 | 85.93 | 87.02 | 85.33 | 86.13 | 130,717 | +1.09(+1.29%) |
Jan 03, 2023 | 86.17 | 86.89 | 84.23 | 85.03 | 181,936 | -0.24(-0.28%) |
Dec 30, 2022 | 84.37 | 85.60 | 83.82 | 85.27 | 106,094 | +0.05(+0.06%) |
Dec 29, 2022 | 83.47 | 85.42 | 83.29 | 85.22 | 134,251 | +2.96(+3.60%) |
Dec 28, 2022 | 83.45 | 83.82 | 81.53 | 82.26 | 120,598 | -1.21(-1.45%) |
Dec 27, 2022 | 83.44 | 83.79 | 81.90 | 83.47 | 107,032 | +0.25(+0.30%) |
Dec 23, 2022 | 82.97 | 83.79 | 81.60 | 83.22 | 149,553 | +0.44(+0.53%) |
Dec 22, 2022 | 85.08 | 85.08 | 81.32 | 82.79 | 195,979 | -3.57(-4.13%) |
Dec 21, 2022 | 85.87 | 87.26 | 85.24 | 86.35 | 186,470 | +1.23(+1.45%) |
Dec 20, 2022 | 84.40 | 86.26 | 84.36 | 85.12 | 213,560 | +0.81(+0.95%) |
Dec 19, 2022 | 88.50 | 88.50 | 84.05 | 84.32 | 208,223 | -4.00(-4.52%) |
Dec 16, 2022 | 87.82 | 89.61 | 87.04 | 88.31 | 461,247 | -0.91(-1.03%) |
Dec 15, 2022 | 91.68 | 91.95 | 87.67 | 89.23 | 277,662 | -4.13(-4.42%) |
Dec 14, 2022 | 93.70 | 95.57 | 92.64 | 93.35 | 149,079 | -0.93(-0.99%) |
Dec 13, 2022 | 94.67 | 96.74 | 93.20 | 94.29 | 212,827 | +2.83(+3.10%) |
Dec 12, 2022 | 90.65 | 92.56 | 89.71 | 91.45 | 228,934 | +1.28(+1.42%) |
Dec 09, 2022 | 90.50 | 91.56 | 89.86 | 90.17 | 118,016 | -0.79(-0.86%) |
Dec 08, 2022 | 90.00 | 91.20 | 88.97 | 90.96 | 126,145 | +1.60(+1.79%) |
Dec 07, 2022 | 88.80 | 90.27 | 87.64 | 89.36 | 111,683 | +0.38(+0.42%) |
Dec 06, 2022 | 89.65 | 90.21 | 87.72 | 88.98 | 141,413 | -1.08(-1.20%) |
Dec 05, 2022 | 91.78 | 91.78 | 88.60 | 90.06 | 219,526 | -2.06(-2.23%) |
Dec 02, 2022 | 90.75 | 93.02 | 90.24 | 92.12 | 141,970 | -0.46(-0.49%) |
Dec 01, 2022 | 92.28 | 92.94 | 90.02 | 92.58 | 161,916 | +0.49(+0.53%) |
Nov 30, 2022 | 88.52 | 92.24 | 86.60 | 92.09 | 229,231 | +4.18(+4.76%) |
Nov 29, 2022 | 88.16 | 89.23 | 87.90 | 87.90 | 96,445 | -0.26(-0.29%) |
Nov 28, 2022 | 89.56 | 89.66 | 87.60 | 88.16 | 175,339 | -2.24(-2.47%) |
Nov 25, 2022 | 91.47 | 91.90 | 90.37 | 90.40 | 60,652 | -1.07(-1.17%) |
Nov 23, 2022 | 90.46 | 91.56 | 90.46 | 91.47 | 114,225 | +1.10(+1.22%) |
Nov 22, 2022 | 89.56 | 90.71 | 88.20 | 90.37 | 131,685 | +1.41(+1.59%) |
Nov 21, 2022 | 88.23 | 89.25 | 87.51 | 88.96 | 119,746 | +0.19(+0.21%) |
Nov 18, 2022 | 89.51 | 89.80 | 87.48 | 88.77 | 148,963 | +1.34(+1.53%) |
Nov 17, 2022 | 86.82 | 87.96 | 86.15 | 87.43 | 304,111 | -1.57(-1.76%) |
Nov 16, 2022 | 91.51 | 91.65 | 88.70 | 89.00 | 278,590 | -3.62(-3.91%) |
Nov 15, 2022 | 91.48 | 94.16 | 90.66 | 92.62 | 238,722 | +3.15(+3.52%) |
Nov 14, 2022 | 91.10 | 92.23 | 89.22 | 89.47 | 156,217 | -2.26(-2.47%) |
Nov 11, 2022 | 87.44 | 92.66 | 85.87 | 91.74 | 397,628 | +4.88(+5.61%) |
Nov 10, 2022 | 86.24 | 87.47 | 84.25 | 86.86 | 205,423 | +5.47(+6.72%) |
Nov 09, 2022 | 81.10 | 82.53 | 80.66 | 81.39 | 109,554 | -0.76(-0.93%) |
Nov 08, 2022 | 82.71 | 84.05 | 80.88 | 82.16 | 158,603 | +0.53(+0.64%) |
Nov 07, 2022 | 82.95 | 82.96 | 80.04 | 81.63 | 210,723 | -0.78(-0.95%) |
Nov 04, 2022 | 82.71 | 83.81 | 81.09 | 82.41 | 252,454 | +2.54(+3.18%) |
Nov 03, 2022 | 79.12 | 81.40 | 78.68 | 79.87 | 298,647 | +0.18(+0.22%) |
Nov 02, 2022 | 79.43 | 85.82 | 78.58 | 79.69 | 726,322 | +0.48(+0.60%) |
Nov 01, 2022 | 79.36 | 79.53 | 77.85 | 79.22 | 203,783 | +1.12(+1.44%) |
Oct 31, 2022 | 78.08 | 79.00 | 76.45 | 78.09 | 225,478 | -0.37(-0.47%) |
Oct 28, 2022 | 76.53 | 78.74 | 75.95 | 78.46 | 251,378 | +2.49(+3.28%) |
Oct 27, 2022 | 76.52 | 77.48 | 75.42 | 75.97 | 125,450 | +0.49(+0.64%) |
Oct 26, 2022 | 75.29 | 77.79 | 74.11 | 75.48 | 200,876 | +0.13(+0.17%) |
Oct 25, 2022 | 73.85 | 76.30 | 73.85 | 75.35 | 225,257 | +1.69(+2.29%) |
Oct 24, 2022 | 74.45 | 74.55 | 72.46 | 73.67 | 232,059 | -0.47(-0.63%) |
Oct 21, 2022 | 70.85 | 74.85 | 70.23 | 74.13 | 250,667 | +3.75(+5.33%) |
Oct 20, 2022 | 71.36 | 72.67 | 69.87 | 70.38 | 240,628 | -0.38(-0.53%) |
Oct 19, 2022 | 70.85 | 70.89 | 68.92 | 70.76 | 161,168 | -0.42(-0.59%) |
Oct 18, 2022 | 72.46 | 72.75 | 70.49 | 71.17 | 188,918 | +0.48(+0.67%) |
Oct 17, 2022 | 71.78 | 72.43 | 70.28 | 70.70 | 192,857 | +0.47(+0.66%) |
Oct 14, 2022 | 73.98 | 74.40 | 69.81 | 70.23 | 130,170 | -3.11(-4.24%) |
Oct 13, 2022 | 69.01 | 73.56 | 67.52 | 73.34 | 325,827 | +2.12(+2.98%) |
Oct 12, 2022 | 73.00 | 73.00 | 70.66 | 71.21 | 147,862 | -1.76(-2.41%) |
Oct 11, 2022 | 74.35 | 75.14 | 71.77 | 72.97 | 297,397 | -2.02(-2.69%) |
Oct 10, 2022 | 78.08 | 78.08 | 73.93 | 74.99 | 187,907 | -2.54(-3.28%) |
Oct 07, 2022 | 81.21 | 81.44 | 77.09 | 77.53 | 199,840 | -5.03(-6.10%) |
Oct 06, 2022 | 83.20 | 83.91 | 82.30 | 82.56 | 178,577 | -0.64(-0.76%) |
Oct 05, 2022 | 82.07 | 83.38 | 81.08 | 83.20 | 192,312 | -0.22(-0.26%) |
Oct 04, 2022 | 83.31 | 84.11 | 82.11 | 83.42 | 164,974 | +2.40(+2.97%) |
Oct 03, 2022 | 78.04 | 81.52 | 77.15 | 81.01 | 151,903 | +4.15(+5.40%) |
Sep 30, 2022 | 78.04 | 80.06 | 76.59 | 76.86 | 208,714 | -2.65(-3.33%) |
Sep 29, 2022 | 79.55 | 79.89 | 77.92 | 79.51 | 127,836 | -0.98(-1.22%) |
Sep 28, 2022 | 77.79 | 81.28 | 77.69 | 80.50 | 166,103 | +1.84(+2.34%) |
Sep 27, 2022 | 79.35 | 79.67 | 77.80 | 78.66 | 116,760 | +0.50(+0.64%) |
Sep 26, 2022 | 79.11 | 80.52 | 78.03 | 78.16 | 127,534 | -1.19(-1.50%) |
Sep 23, 2022 | 79.38 | 79.70 | 78.05 | 79.36 | 118,248 | -1.27(-1.58%) |
Sep 22, 2022 | 82.28 | 82.28 | 79.67 | 80.63 | 93,477 | -2.09(-2.53%) |
Sep 21, 2022 | 83.96 | 85.08 | 82.56 | 82.72 | 100,738 | -0.69(-0.82%) |
Sep 20, 2022 | 83.41 | 84.15 | 82.25 | 83.41 | 98,442 | -0.79(-0.94%) |
Sep 19, 2022 | 82.79 | 84.67 | 82.66 | 84.20 | 86,233 | +0.47(+0.56%) |
Sep 16, 2022 | 82.41 | 83.86 | 81.85 | 83.73 | 325,214 | -0.04(-0.05%) |
Sep 15, 2022 | 84.55 | 85.47 | 83.00 | 83.77 | 122,394 | -1.39(-1.63%) |
Sep 14, 2022 | 84.69 | 89.35 | 83.43 | 85.16 | 138,234 | +0.84(+1.00%) |
Sep 13, 2022 | 86.06 | 86.19 | 84.09 | 84.32 | 116,516 | -4.36(-4.92%) |
Sep 12, 2022 | 88.23 | 89.26 | 87.01 | 88.68 | 149,627 | +0.68(+0.77%) |
Sep 09, 2022 | 87.67 | 88.91 | 87.09 | 88.00 | 103,053 | +1.55(+1.79%) |
Sep 08, 2022 | 84.61 | 86.88 | 83.90 | 86.45 | 137,963 | +0.96(+1.13%) |
Sep 07, 2022 | 85.58 | 86.89 | 84.02 | 85.49 | 143,345 | -0.01(-0.01%) |
Sep 06, 2022 | 85.70 | 85.70 | 83.51 | 85.50 | 154,692 | -0.48(-0.55%) |
Sep 02, 2022 | 87.58 | 88.43 | 85.38 | 85.98 | 97,408 | -0.52(-0.60%) |
Sep 01, 2022 | 87.68 | 87.68 | 84.51 | 86.49 | 189,798 | -2.66(-2.98%) |
Aug 31, 2022 | 90.10 | 90.10 | 88.24 | 89.16 | 152,411 | +0.02(+0.02%) |
Aug 30, 2022 | 91.13 | 91.82 | 88.25 | 89.14 | 121,391 | -1.24(-1.37%) |
Aug 29, 2022 | 89.09 | 90.92 | 88.63 | 90.38 | 180,255 | +0.39(+0.43%) |
Aug 26, 2022 | 95.90 | 96.08 | 89.92 | 89.99 | 158,578 | -5.45(-5.71%) |
Aug 25, 2022 | 93.41 | 95.63 | 93.41 | 95.44 | 97,747 | +2.54(+2.74%) |
Aug 24, 2022 | 92.80 | 93.72 | 92.02 | 92.90 | 61,738 | +0.20(+0.21%) |
Aug 23, 2022 | 92.34 | 93.65 | 92.34 | 92.70 | 100,333 | +0.74(+0.81%) |
Aug 22, 2022 | 92.92 | 93.63 | 91.44 | 91.96 | 83,425 | -2.48(-2.63%) |
Aug 19, 2022 | 95.72 | 95.72 | 93.65 | 94.44 | 102,169 | -2.78(-2.86%) |
Aug 18, 2022 | 93.76 | 97.28 | 93.28 | 97.22 | 106,162 | +2.95(+3.13%) |
Aug 17, 2022 | 94.14 | 94.83 | 93.04 | 94.27 | 96,726 | -1.37(-1.43%) |
Aug 16, 2022 | 94.26 | 95.99 | 93.41 | 95.64 | 158,667 | +0.95(+1.01%) |
Aug 15, 2022 | 94.02 | 95.17 | 93.00 | 94.69 | 138,182 | +0.46(+0.48%) |
Aug 12, 2022 | 93.56 | 94.65 | 92.38 | 94.23 | 253,249 | +1.30(+1.40%) |
Aug 11, 2022 | 94.11 | 94.99 | 92.83 | 92.93 | 102,307 | -0.40(-0.43%) |
Aug 10, 2022 | 92.15 | 93.72 | 91.28 | 93.33 | 152,474 | +3.74(+4.17%) |
Aug 09, 2022 | 92.53 | 92.68 | 89.12 | 89.59 | 185,558 | -4.14(-4.41%) |
Aug 08, 2022 | 93.24 | 94.23 | 92.11 | 93.73 | 170,994 | +0.24(+0.25%) |
Aug 05, 2022 | 93.73 | 93.90 | 89.93 | 93.49 | 292,392 | +0.14(+0.15%) |
Aug 04, 2022 | 94.23 | 97.21 | 90.39 | 93.35 | 400,216 | +1.23(+1.34%) |
Aug 03, 2022 | 89.69 | 93.20 | 89.07 | 92.12 | 262,673 | +2.75(+3.07%) |
Aug 02, 2022 | 89.51 | 90.26 | 88.34 | 89.37 | 154,046 | -1.32(-1.45%) |
Aug 01, 2022 | 88.08 | 91.65 | 87.62 | 90.69 | 228,283 | +1.92(+2.17%) |
Jul 29, 2022 | 88.04 | 89.23 | 87.54 | 88.77 | 170,540 | +0.24(+0.27%) |
Jul 28, 2022 | 86.49 | 88.87 | 85.45 | 88.53 | 137,985 | +2.40(+2.79%) |
Jul 27, 2022 | 82.92 | 86.83 | 82.41 | 86.13 | 170,484 | +3.77(+4.58%) |
Jul 26, 2022 | 82.63 | 83.67 | 82.10 | 82.36 | 146,448 | -0.65(-0.79%) |
Jul 25, 2022 | 83.11 | 83.14 | 81.34 | 83.01 | 123,135 | -0.16(-0.19%) |
Jul 22, 2022 | 85.61 | 85.61 | 82.63 | 83.17 | 163,874 | -2.24(-2.62%) |
Jul 21, 2022 | 83.57 | 85.47 | 83.10 | 85.41 | 185,458 | +2.25(+2.71%) |
Jul 20, 2022 | 80.22 | 83.33 | 76.46 | 83.16 | 252,543 | +3.14(+3.93%) |
Jul 19, 2022 | 76.46 | 80.33 | 76.46 | 80.02 | 218,023 | +4.38(+5.80%) |
Jul 18, 2022 | 77.30 | 78.78 | 75.49 | 75.63 | 128,561 | -0.80(-1.05%) |
Jul 15, 2022 | 75.16 | 76.76 | 74.50 | 76.44 | 148,733 | +1.84(+2.47%) |
Jul 14, 2022 | 73.98 | 74.70 | 72.10 | 74.59 | 142,456 | +0.35(+0.47%) |
Jul 13, 2022 | 72.20 | 74.43 | 72.13 | 74.25 | 88,249 | +0.70(+0.96%) |
Jul 12, 2022 | 73.80 | 74.65 | 72.73 | 73.54 | 111,382 | +0.04(+0.05%) |
Jul 11, 2022 | 73.64 | 74.13 | 72.72 | 73.50 | 87,870 | -0.81(-1.09%) |
Jul 08, 2022 | 74.14 | 74.76 | 72.95 | 74.31 | 109,928 | -0.10(-0.13%) |
Jul 07, 2022 | 73.93 | 74.95 | 73.09 | 74.41 | 123,018 | +1.38(+1.89%) |
Jul 06, 2022 | 72.67 | 73.63 | 71.30 | 73.03 | 222,396 | +0.51(+0.70%) |
Jul 05, 2022 | 67.24 | 72.55 | 67.00 | 72.53 | 338,727 | +3.74(+5.44%) |
Jul 01, 2022 | 71.86 | 71.86 | 68.01 | 68.79 | 255,283 | -3.60(-4.97%) |
Jun 30, 2022 | 71.07 | 73.96 | 69.29 | 72.39 | 235,511 | +0.35(+0.48%) |
Jun 29, 2022 | 72.66 | 73.17 | 70.31 | 72.04 | 158,625 | -0.70(-0.97%) |
Jun 28, 2022 | 74.83 | 75.38 | 72.71 | 72.75 | 152,573 | -1.66(-2.23%) |
Jun 27, 2022 | 74.11 | 74.75 | 72.79 | 74.40 | 217,448 | +1.06(+1.45%) |
Jun 24, 2022 | 72.85 | 74.76 | 72.66 | 73.34 | 552,466 | +1.72(+2.40%) |
Jun 23, 2022 | 71.17 | 72.13 | 70.21 | 71.63 | 186,468 | +0.34(+0.47%) |
Jun 22, 2022 | 70.32 | 71.77 | 69.77 | 71.29 | 168,551 | -0.40(-0.55%) |
Jun 21, 2022 | 71.17 | 73.95 | 70.04 | 71.69 | 139,725 | +2.06(+2.96%) |
Jun 17, 2022 | 69.34 | 70.70 | 69.27 | 69.62 | 382,622 | +0.85(+1.24%) |
Jun 16, 2022 | 71.66 | 72.77 | 68.10 | 68.77 | 215,879 | -4.90(-6.65%) |
Jun 15, 2022 | 74.29 | 75.05 | 73.03 | 73.67 | 197,405 | +0.13(+0.18%) |
Jun 14, 2022 | 73.91 | 76.20 | 72.95 | 73.54 | 150,822 | +0.21(+0.28%) |
Jun 13, 2022 | 74.25 | 74.88 | 72.22 | 73.33 | 200,350 | -3.31(-4.32%) |
Jun 10, 2022 | 78.02 | 78.51 | 76.47 | 76.65 | 104,184 | -2.35(-2.98%) |
Jun 09, 2022 | 78.66 | 80.00 | 78.14 | 79.00 | 191,164 | -0.37(-0.46%) |
Jun 08, 2022 | 81.56 | 81.56 | 78.91 | 79.36 | 99,523 | -2.19(-2.69%) |
Jun 07, 2022 | 80.66 | 81.95 | 80.03 | 81.56 | 121,758 | +0.00(+0.00%) |
Jun 06, 2022 | 81.45 | 81.90 | 80.56 | 81.56 | 147,428 | +1.44(+1.80%) |
Jun 03, 2022 | 80.74 | 81.05 | 79.39 | 80.12 | 96,065 | -1.61(-1.97%) |
Jun 02, 2022 | 79.19 | 81.72 | 78.60 | 81.72 | 171,979 | +2.53(+3.19%) |
Jun 01, 2022 | 81.27 | 81.65 | 78.32 | 79.19 | 109,523 | -1.61(-1.99%) |
May 31, 2022 | 81.00 | 81.42 | 79.32 | 80.80 | 198,151 | -0.75(-0.92%) |
May 27, 2022 | 79.21 | 81.65 | 79.15 | 81.56 | 141,293 | +3.09(+3.94%) |
May 26, 2022 | 75.64 | 78.68 | 75.64 | 78.46 | 121,756 | +2.78(+3.67%) |
May 25, 2022 | 73.60 | 76.18 | 73.60 | 75.68 | 122,418 | +1.64(+2.21%) |
May 24, 2022 | 74.44 | 75.73 | 72.08 | 74.05 | 225,981 | -1.20(-1.60%) |
May 23, 2022 | 75.52 | 76.10 | 74.01 | 75.25 | 271,314 | +0.39(+0.52%) |
May 20, 2022 | 77.30 | 77.30 | 72.30 | 74.86 | 306,688 | -1.02(-1.35%) |
May 19, 2022 | 76.22 | 78.45 | 75.52 | 75.88 | 296,066 | -0.79(-1.03%) |
May 18, 2022 | 78.29 | 80.32 | 76.27 | 76.67 | 310,549 | -3.45(-4.30%) |
May 17, 2022 | 78.50 | 80.54 | 78.06 | 80.12 | 155,788 | +3.47(+4.52%) |
May 16, 2022 | 77.67 | 78.39 | 76.54 | 76.65 | 146,479 | -2.12(-2.69%) |
May 13, 2022 | 76.68 | 79.35 | 76.30 | 78.77 | 176,035 | +3.58(+4.76%) |
May 12, 2022 | 72.97 | 75.52 | 72.34 | 75.20 | 167,485 | +1.63(+2.22%) |
May 11, 2022 | 74.91 | 77.21 | 73.29 | 73.56 | 157,402 | -1.50(-1.99%) |
May 10, 2022 | 75.65 | 76.38 | 71.54 | 75.06 | 257,690 | +0.46(+0.61%) |
May 09, 2022 | 76.05 | 77.05 | 73.84 | 74.60 | 201,001 | -3.34(-4.28%) |
May 06, 2022 | 78.18 | 79.39 | 75.92 | 77.94 | 182,930 | -1.00(-1.27%) |
May 05, 2022 | 80.73 | 81.23 | 75.96 | 78.94 | 271,837 | -3.71(-4.49%) |
May 04, 2022 | 78.65 | 83.16 | 77.88 | 82.66 | 305,931 | +4.67(+5.98%) |
May 03, 2022 | 76.80 | 78.28 | 76.80 | 77.99 | 152,693 | +0.90(+1.17%) |
May 02, 2022 | 75.53 | 77.18 | 74.34 | 77.09 | 159,009 | +1.29(+1.70%) |
Apr 29, 2022 | 75.96 | 78.71 | 75.34 | 75.80 | 200,736 | -1.03(-1.34%) |
Apr 28, 2022 | 74.09 | 77.68 | 73.20 | 76.83 | 170,954 | +3.69(+5.04%) |
Apr 27, 2022 | 75.13 | 76.37 | 72.64 | 73.15 | 179,067 | -2.61(-3.44%) |
Apr 26, 2022 | 77.25 | 77.71 | 75.70 | 75.75 | 246,208 | -2.14(-2.75%) |
Apr 25, 2022 | 76.07 | 78.06 | 75.54 | 77.89 | 200,559 | +1.51(+1.97%) |
Apr 22, 2022 | 78.42 | 78.48 | 75.87 | 76.39 | 159,090 | -2.47(-3.13%) |
Apr 21, 2022 | 80.34 | 80.98 | 78.32 | 78.85 | 236,417 | -0.40(-0.50%) |
Apr 20, 2022 | 78.67 | 80.37 | 78.67 | 79.25 | 202,746 | +2.03(+2.63%) |
Apr 19, 2022 | 75.13 | 77.57 | 75.13 | 77.22 | 163,214 | +2.23(+2.97%) |
Apr 18, 2022 | 72.57 | 75.10 | 72.57 | 74.99 | 150,782 | +1.70(+2.32%) |
Apr 14, 2022 | 75.16 | 75.53 | 73.18 | 73.29 | 125,646 | -1.70(-2.27%) |
Apr 13, 2022 | 75.87 | 76.70 | 74.95 | 74.99 | 163,024 | -0.34(-0.45%) |
Apr 12, 2022 | 76.54 | 77.81 | 75.16 | 75.33 | 221,224 | +0.52(+0.69%) |
Apr 11, 2022 | 75.08 | 76.84 | 74.32 | 74.81 | 236,394 | -1.69(-2.21%) |
Apr 08, 2022 | 80.04 | 80.06 | 76.40 | 76.51 | 218,023 | -3.82(-4.76%) |
Apr 07, 2022 | 80.02 | 81.46 | 78.89 | 80.33 | 288,704 | +0.59(+0.75%) |
Apr 06, 2022 | 81.04 | 81.29 | 79.25 | 79.74 | 238,333 | -2.55(-3.09%) |
Apr 05, 2022 | 85.90 | 85.90 | 81.79 | 82.28 | 169,374 | -3.24(-3.79%) |
Apr 04, 2022 | 84.89 | 86.10 | 84.20 | 85.52 | 231,799 | +1.39(+1.65%) |
Apr 01, 2022 | 85.64 | 86.52 | 83.28 | 84.13 | 206,549 | -1.14(-1.34%) |
Mar 31, 2022 | 86.82 | 87.68 | 85.07 | 85.27 | 206,174 | -1.14(-1.32%) |
Mar 30, 2022 | 90.60 | 90.60 | 86.13 | 86.41 | 131,704 | -4.37(-4.81%) |
Mar 29, 2022 | 89.45 | 91.35 | 89.21 | 90.78 | 289,396 | +2.91(+3.31%) |
Mar 28, 2022 | 88.03 | 88.92 | 86.48 | 87.87 | 127,387 | -1.10(-1.24%) |
Mar 25, 2022 | 89.96 | 90.00 | 87.33 | 88.97 | 128,638 | -0.41(-0.45%) |
Mar 24, 2022 | 86.21 | 89.42 | 85.46 | 89.37 | 144,006 | +3.56(+4.14%) |
Mar 23, 2022 | 87.26 | 87.45 | 85.27 | 85.82 | 129,528 | -2.55(-2.88%) |
Mar 22, 2022 | 88.58 | 89.31 | 87.46 | 88.36 | 123,168 | +0.41(+0.46%) |
Mar 21, 2022 | 88.96 | 89.70 | 86.86 | 87.96 | 133,024 | -1.76(-1.97%) |
Mar 18, 2022 | 89.54 | 90.82 | 87.33 | 89.72 | 471,613 | +0.31(+0.34%) |
Mar 17, 2022 | 84.29 | 89.57 | 83.66 | 89.41 | 218,896 | +4.25(+4.99%) |
Mar 16, 2022 | 82.81 | 85.50 | 82.33 | 85.16 | 166,175 | +3.20(+3.90%) |
Mar 15, 2022 | 78.24 | 82.22 | 77.49 | 81.96 | 141,922 | +4.28(+5.51%) |
Mar 14, 2022 | 83.46 | 83.46 | 77.39 | 77.68 | 188,822 | -5.01(-6.06%) |
Mar 11, 2022 | 84.29 | 84.29 | 82.24 | 82.70 | 151,720 | -0.50(-0.60%) |
Mar 10, 2022 | 83.60 | 84.20 | 82.55 | 83.19 | 208,311 | -2.24(-2.62%) |
Mar 09, 2022 | 83.27 | 85.46 | 82.60 | 85.43 | 218,864 | +4.54(+5.61%) |
Mar 08, 2022 | 80.61 | 83.40 | 79.26 | 80.89 | 231,375 | +0.43(+0.53%) |
Mar 07, 2022 | 81.56 | 82.13 | 80.35 | 80.47 | 221,528 | -1.09(-1.34%) |
Mar 04, 2022 | 84.32 | 84.80 | 80.97 | 81.56 | 198,063 | -4.01(-4.69%) |
Mar 03, 2022 | 88.16 | 88.16 | 84.63 | 85.57 | 122,664 | -1.94(-2.22%) |
Mar 02, 2022 | 84.61 | 87.80 | 84.29 | 87.51 | 127,120 | +3.21(+3.81%) |