Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 90.43 | 92.56 | 89.19 | 91.81 | 1,606,752 | +1.43(+1.58%) |
Feb 27, 2023 | 92.77 | 92.77 | 90.00 | 90.38 | 1,192,559 | -0.62(-0.68%) |
Feb 24, 2023 | 94.99 | 94.99 | 88.78 | 91.00 | 3,010,275 | +0.17(+0.19%) |
Feb 23, 2023 | 89.33 | 91.17 | 88.24 | 90.83 | 1,818,361 | +1.72(+1.93%) |
Feb 22, 2023 | 88.84 | 90.83 | 88.62 | 89.11 | 1,159,026 | +0.97(+1.10%) |
Feb 21, 2023 | 92.45 | 92.45 | 87.34 | 88.14 | 2,398,644 | -6.36(-6.73%) |
Feb 17, 2023 | 96.18 | 96.72 | 92.87 | 94.50 | 1,861,264 | -3.22(-3.30%) |
Feb 16, 2023 | 94.97 | 100.19 | 94.97 | 97.72 | 1,590,429 | -2.89(-2.87%) |
Feb 15, 2023 | 98.90 | 101.17 | 98.19 | 100.61 | 1,246,878 | +0.41(+0.41%) |
Feb 14, 2023 | 96.62 | 100.46 | 95.14 | 100.20 | 1,037,414 | +2.07(+2.11%) |
Feb 13, 2023 | 94.43 | 99.38 | 93.56 | 98.13 | 1,270,327 | +4.02(+4.27%) |
Feb 10, 2023 | 97.01 | 97.45 | 93.95 | 94.11 | 1,879,368 | -4.85(-4.90%) |
Feb 09, 2023 | 100.55 | 101.50 | 98.75 | 98.96 | 1,502,591 | -0.04(-0.04%) |
Feb 08, 2023 | 99.21 | 99.61 | 98.00 | 99.00 | 1,320,485 | -1.85(-1.83%) |
Feb 07, 2023 | 98.52 | 101.10 | 97.12 | 100.85 | 2,070,857 | +1.01(+1.01%) |
Feb 06, 2023 | 97.80 | 101.02 | 97.45 | 99.84 | 1,893,228 | +0.05(+0.05%) |
Feb 03, 2023 | 96.52 | 100.91 | 96.52 | 99.79 | 2,177,235 | -0.49(-0.49%) |
Feb 02, 2023 | 97.00 | 102.61 | 97.00 | 100.28 | 3,692,358 | +4.91(+5.15%) |
Feb 01, 2023 | 90.80 | 95.71 | 89.53 | 95.37 | 1,697,562 | +4.60(+5.07%) |
Jan 31, 2023 | 85.65 | 90.80 | 85.65 | 90.77 | 1,416,231 | +5.50(+6.45%) |
Jan 30, 2023 | 85.66 | 87.04 | 84.99 | 85.27 | 1,277,448 | -1.56(-1.80%) |
Jan 27, 2023 | 83.35 | 88.62 | 83.27 | 86.83 | 1,815,038 | +2.11(+2.49%) |
Jan 26, 2023 | 89.38 | 90.96 | 84.52 | 84.72 | 1,870,215 | -3.78(-4.27%) |
Jan 25, 2023 | 85.32 | 89.06 | 83.71 | 88.50 | 1,378,651 | +1.28(+1.47%) |
Jan 24, 2023 | 87.00 | 87.79 | 85.87 | 87.22 | 622,896 | -0.10(-0.11%) |
Jan 23, 2023 | 83.96 | 87.45 | 83.83 | 87.32 | 1,453,384 | +3.63(+4.34%) |
Jan 20, 2023 | 79.79 | 83.86 | 78.18 | 83.69 | 1,731,371 | +3.64(+4.55%) |
Jan 19, 2023 | 83.42 | 83.82 | 79.89 | 80.05 | 1,491,354 | -5.17(-6.07%) |
Jan 18, 2023 | 85.50 | 88.50 | 85.11 | 85.22 | 1,770,474 | +1.23(+1.46%) |
Jan 17, 2023 | 84.12 | 84.26 | 81.61 | 83.99 | 1,644,679 | -0.81(-0.96%) |
Jan 13, 2023 | 85.14 | 88.72 | 84.78 | 84.80 | 1,473,009 | -1.78(-2.06%) |
Jan 12, 2023 | 85.39 | 87.13 | 83.47 | 86.58 | 1,994,545 | +2.28(+2.70%) |
Jan 11, 2023 | 81.74 | 84.37 | 80.84 | 84.30 | 1,567,294 | +3.88(+4.82%) |
Jan 10, 2023 | 78.85 | 80.80 | 78.29 | 80.42 | 1,063,372 | +1.42(+1.80%) |
Jan 09, 2023 | 78.10 | 80.39 | 77.87 | 79.00 | 1,811,602 | +1.90(+2.46%) |
Jan 06, 2023 | 75.76 | 77.28 | 74.41 | 77.10 | 1,571,778 | +2.10(+2.80%) |
Jan 05, 2023 | 73.92 | 75.40 | 72.83 | 75.00 | 1,318,127 | -0.50(-0.66%) |
Jan 04, 2023 | 74.00 | 75.85 | 72.50 | 75.50 | 1,302,815 | +3.15(+4.35%) |
Jan 03, 2023 | 71.36 | 72.56 | 69.12 | 72.35 | 2,104,254 | +2.72(+3.91%) |
Dec 30, 2022 | 69.41 | 70.24 | 69.01 | 69.63 | 1,202,407 | -1.36(-1.92%) |
Dec 29, 2022 | 69.00 | 71.78 | 68.83 | 70.99 | 1,273,224 | +2.69(+3.94%) |
Dec 28, 2022 | 69.79 | 70.19 | 68.29 | 68.30 | 1,925,623 | -1.49(-2.13%) |
Dec 27, 2022 | 70.98 | 71.20 | 69.30 | 69.79 | 2,427,208 | -1.68(-2.35%) |
Dec 23, 2022 | 71.00 | 71.91 | 69.61 | 71.47 | 1,031,929 | +0.34(+0.48%) |
Dec 22, 2022 | 71.00 | 71.44 | 69.75 | 71.13 | 1,504,935 | -1.36(-1.88%) |
Dec 21, 2022 | 72.40 | 73.39 | 71.69 | 72.49 | 1,319,943 | +1.32(+1.85%) |
Dec 20, 2022 | 69.58 | 72.19 | 69.51 | 71.17 | 1,715,127 | +0.26(+0.37%) |
Dec 19, 2022 | 74.89 | 75.21 | 70.60 | 70.91 | 1,430,330 | -4.22(-5.62%) |
Dec 16, 2022 | 76.19 | 76.85 | 74.03 | 75.13 | 1,560,598 | -2.26(-2.92%) |
Dec 15, 2022 | 77.47 | 78.71 | 75.67 | 77.39 | 2,238,247 | -2.09(-2.63%) |
Dec 14, 2022 | 78.25 | 81.98 | 77.71 | 79.48 | 2,516,679 | +0.87(+1.11%) |
Dec 13, 2022 | 81.01 | 82.19 | 77.83 | 78.61 | 1,923,946 | +2.78(+3.67%) |
Dec 12, 2022 | 76.55 | 76.55 | 74.28 | 75.83 | 1,284,728 | +0.03(+0.04%) |
Dec 09, 2022 | 74.83 | 77.04 | 74.43 | 75.80 | 992,735 | -0.06(-0.08%) |
Dec 08, 2022 | 74.18 | 76.06 | 73.96 | 75.86 | 1,198,036 | +1.21(+1.62%) |
Dec 07, 2022 | 72.13 | 74.73 | 71.74 | 74.65 | 1,065,344 | +2.61(+3.62%) |
Dec 06, 2022 | 75.98 | 76.47 | 69.81 | 72.04 | 1,443,275 | -2.28(-3.07%) |
Dec 05, 2022 | 75.36 | 76.17 | 73.90 | 74.32 | 1,104,763 | -2.80(-3.63%) |
Dec 02, 2022 | 75.55 | 77.41 | 75.02 | 77.12 | 622,893 | -0.72(-0.92%) |
Dec 01, 2022 | 75.85 | 78.24 | 75.33 | 77.84 | 1,268,776 | +3.21(+4.30%) |
Nov 30, 2022 | 71.45 | 74.74 | 69.34 | 74.63 | 1,769,804 | +3.33(+4.67%) |
Nov 29, 2022 | 70.39 | 71.95 | 69.74 | 71.30 | 1,337,654 | +0.39(+0.55%) |
Nov 28, 2022 | 73.23 | 74.56 | 70.86 | 70.91 | 996,478 | -3.21(-4.33%) |
Nov 25, 2022 | 73.66 | 74.84 | 73.11 | 74.12 | 460,005 | +0.09(+0.12%) |
Nov 23, 2022 | 75.59 | 75.81 | 73.76 | 74.03 | 863,225 | -1.23(-1.63%) |
Nov 22, 2022 | 74.54 | 76.72 | 73.51 | 75.26 | 1,254,329 | +1.87(+2.55%) |
Nov 21, 2022 | 72.50 | 73.85 | 71.56 | 73.39 | 1,040,647 | +0.49(+0.67%) |
Nov 18, 2022 | 76.53 | 76.53 | 71.61 | 72.90 | 1,170,001 | -1.73(-2.32%) |
Nov 17, 2022 | 75.67 | 76.47 | 73.19 | 74.63 | 1,184,507 | -3.14(-4.04%) |
Nov 16, 2022 | 77.46 | 78.80 | 75.95 | 77.77 | 943,748 | -1.73(-2.18%) |
Nov 15, 2022 | 78.70 | 80.78 | 76.28 | 79.50 | 2,472,643 | +2.03(+2.62%) |
Nov 14, 2022 | 81.54 | 82.20 | 77.42 | 77.47 | 1,773,347 | -4.76(-5.79%) |
Nov 11, 2022 | 79.28 | 84.26 | 78.94 | 82.23 | 2,475,075 | +2.92(+3.68%) |
Nov 10, 2022 | 73.88 | 81.12 | 73.88 | 79.31 | 3,406,589 | +10.11(+14.61%) |
Nov 09, 2022 | 69.96 | 70.36 | 68.57 | 69.20 | 1,715,172 | -1.87(-2.63%) |
Nov 08, 2022 | 72.21 | 72.69 | 68.64 | 71.07 | 1,335,317 | +0.38(+0.54%) |
Nov 07, 2022 | 69.85 | 71.58 | 67.00 | 70.69 | 1,631,202 | +1.19(+1.71%) |
Nov 04, 2022 | 68.94 | 70.36 | 65.14 | 69.50 | 2,746,614 | +1.85(+2.73%) |
Nov 03, 2022 | 64.11 | 68.08 | 63.51 | 67.65 | 3,287,798 | +2.08(+3.17%) |
Nov 02, 2022 | 70.56 | 65.36 | 65.57 | 3,091,490 | -5.71(-8.01%) | |
Nov 01, 2022 | 75.47 | 75.47 | 71.26 | 71.28 | 1,473,398 | -2.09(-2.85%) |
Oct 31, 2022 | 73.77 | 74.83 | 73.00 | 73.37 | 1,072,918 | -1.40(-1.87%) |
Oct 28, 2022 | 70.82 | 75.07 | 70.29 | 74.77 | 1,563,637 | +3.14(+4.38%) |
Oct 27, 2022 | 73.76 | 74.25 | 71.12 | 71.63 | 1,771,554 | -1.64(-2.24%) |
Oct 26, 2022 | 74.00 | 77.30 | 73.04 | 73.27 | 1,483,734 | -1.37(-1.84%) |
Oct 25, 2022 | 70.00 | 74.90 | 70.00 | 74.64 | 2,242,791 | +5.23(+7.53%) |
Oct 24, 2022 | 67.44 | 69.45 | 66.05 | 69.41 | 1,126,454 | +2.17(+3.23%) |
Oct 21, 2022 | 64.69 | 67.55 | 63.77 | 67.24 | 1,384,115 | +2.52(+3.89%) |
Oct 20, 2022 | 66.17 | 68.45 | 64.20 | 64.72 | 1,035,215 | -1.87(-2.81%) |
Oct 19, 2022 | 69.21 | 69.53 | 65.79 | 66.59 | 1,567,094 | -4.37(-6.16%) |
Oct 18, 2022 | 72.83 | 74.95 | 70.39 | 70.96 | 1,282,619 | +0.32(+0.45%) |
Oct 17, 2022 | 69.04 | 71.35 | 69.03 | 70.64 | 1,257,421 | +3.35(+4.98%) |
Oct 14, 2022 | 71.32 | 73.68 | 67.02 | 67.29 | 2,275,804 | -2.84(-4.05%) |
Oct 13, 2022 | 68.27 | 71.13 | 65.10 | 70.13 | 1,828,780 | -0.66(-0.93%) |
Oct 12, 2022 | 70.06 | 71.06 | 67.60 | 70.79 | 2,137,340 | +0.78(+1.11%) |
Oct 11, 2022 | 70.29 | 71.70 | 68.21 | 70.01 | 2,510,875 | -0.14(-0.20%) |
Oct 10, 2022 | 70.21 | 71.38 | 68.41 | 70.15 | 1,231,431 | +0.15(+0.21%) |
Oct 07, 2022 | 72.07 | 72.56 | 69.75 | 70.00 | 1,324,720 | -3.95(-5.34%) |
Oct 06, 2022 | 74.04 | 75.84 | 73.51 | 73.95 | 1,015,340 | -0.08(-0.11%) |
Oct 05, 2022 | 72.52 | 74.90 | 71.66 | 74.03 | 1,091,078 | -0.51(-0.68%) |
Oct 04, 2022 | 75.00 | 76.49 | 73.94 | 74.54 | 1,848,832 | +1.85(+2.55%) |
Oct 03, 2022 | 70.85 | 73.48 | 70.00 | 72.69 | 2,134,729 | +2.43(+3.46%) |
Sep 30, 2022 | 70.66 | 72.40 | 68.72 | 70.26 | 1,698,633 | -0.89(-1.25%) |
Sep 29, 2022 | 74.36 | 75.02 | 69.62 | 71.15 | 1,934,345 | -5.41(-7.07%) |
Sep 28, 2022 | 72.35 | 76.86 | 72.35 | 76.56 | 2,397,578 | +5.07(+7.09%) |
Sep 27, 2022 | 71.62 | 73.33 | 69.34 | 71.49 | 1,498,472 | +2.24(+3.23%) |
Sep 26, 2022 | 70.10 | 72.48 | 68.25 | 69.25 | 1,237,339 | -0.93(-1.33%) |
Sep 23, 2022 | 68.10 | 70.35 | 67.74 | 70.18 | 1,412,511 | +0.54(+0.78%) |
Sep 22, 2022 | 72.66 | 72.85 | 68.53 | 69.64 | 1,773,758 | -3.90(-5.30%) |
Sep 21, 2022 | 75.86 | 77.45 | 73.50 | 73.54 | 2,225,421 | -1.81(-2.40%) |
Sep 20, 2022 | 77.94 | 78.52 | 74.99 | 75.35 | 1,645,949 | -4.21(-5.29%) |
Sep 19, 2022 | 79.12 | 81.07 | 78.66 | 79.56 | 1,161,613 | -0.31(-0.39%) |
Sep 16, 2022 | 78.75 | 80.21 | 77.07 | 79.87 | 1,186,284 | -0.32(-0.40%) |
Sep 15, 2022 | 81.09 | 83.65 | 79.53 | 80.19 | 901,766 | -0.68(-0.84%) |
Sep 14, 2022 | 81.35 | 82.21 | 78.67 | 80.87 | 1,260,914 | +0.26(+0.32%) |
Sep 13, 2022 | 82.56 | 82.80 | 80.16 | 80.61 | 1,423,761 | -6.43(-7.39%) |
Sep 12, 2022 | 85.31 | 87.67 | 85.05 | 87.04 | 1,330,648 | +2.42(+2.86%) |
Sep 09, 2022 | 82.14 | 85.06 | 82.09 | 84.62 | 949,798 | +2.44(+2.97%) |
Sep 08, 2022 | 80.37 | 82.25 | 79.59 | 82.18 | 801,967 | +0.45(+0.55%) |
Sep 07, 2022 | 77.20 | 81.85 | 77.20 | 81.73 | 1,025,642 | +4.96(+6.46%) |
Sep 06, 2022 | 80.33 | 80.47 | 76.19 | 76.77 | 1,217,244 | -3.26(-4.07%) |
Sep 02, 2022 | 82.98 | 83.36 | 79.40 | 80.03 | 1,080,690 | -1.66(-2.03%) |
Sep 01, 2022 | 80.65 | 82.57 | 78.35 | 81.69 | 1,816,936 | +0.33(+0.41%) |
Aug 31, 2022 | 83.67 | 83.67 | 79.95 | 81.36 | 1,828,145 | -1.55(-1.87%) |
Aug 30, 2022 | 84.82 | 85.94 | 81.71 | 82.91 | 811,174 | -0.32(-0.38%) |
Aug 29, 2022 | 83.65 | 84.46 | 82.73 | 83.23 | 785,162 | -1.50(-1.77%) |
Aug 26, 2022 | 89.67 | 89.91 | 83.90 | 84.73 | 1,370,664 | -4.52(-5.06%) |
Aug 25, 2022 | 89.54 | 90.61 | 88.46 | 89.25 | 712,098 | +0.39(+0.44%) |
Aug 24, 2022 | 88.73 | 90.27 | 87.64 | 88.86 | 728,213 | +0.24(+0.27%) |
Aug 23, 2022 | 87.82 | 89.60 | 87.75 | 88.62 | 818,647 | +1.04(+1.19%) |
Aug 22, 2022 | 89.96 | 90.23 | 87.45 | 87.58 | 1,005,120 | -4.43(-4.81%) |
Aug 19, 2022 | 93.77 | 94.15 | 90.88 | 92.01 | 1,445,401 | -3.79(-3.96%) |
Aug 18, 2022 | 95.46 | 97.27 | 94.33 | 95.80 | 970,558 | -0.08(-0.08%) |
Aug 17, 2022 | 97.14 | 97.51 | 93.67 | 95.88 | 2,146,930 | -3.58(-3.60%) |
Aug 16, 2022 | 94.57 | 102.15 | 94.57 | 99.46 | 2,140,320 | +3.71(+3.87%) |
Aug 15, 2022 | 93.46 | 96.06 | 93.19 | 95.75 | 1,132,832 | +1.72(+1.83%) |
Aug 12, 2022 | 89.89 | 94.16 | 88.38 | 94.03 | 1,156,283 | +4.89(+5.49%) |
Aug 11, 2022 | 92.05 | 92.97 | 88.67 | 89.14 | 968,117 | -1.62(-1.78%) |
Aug 10, 2022 | 89.27 | 93.21 | 89.27 | 90.76 | 1,424,863 | +4.29(+4.96%) |
Aug 09, 2022 | 91.54 | 91.89 | 84.69 | 86.47 | 2,137,564 | -5.78(-6.27%) |
Aug 08, 2022 | 92.57 | 96.94 | 91.97 | 92.25 | 2,146,907 | -0.67(-0.72%) |
Aug 05, 2022 | 84.87 | 93.15 | 84.50 | 92.92 | 3,369,779 | +11.06(+13.51%) |
Aug 04, 2022 | 83.69 | 84.75 | 81.25 | 81.86 | 2,102,380 | -1.82(-2.17%) |
Aug 03, 2022 | 81.75 | 84.33 | 81.04 | 83.68 | 1,426,601 | +3.01(+3.73%) |
Aug 02, 2022 | 79.75 | 82.37 | 79.75 | 80.67 | 970,180 | -0.34(-0.42%) |
Aug 01, 2022 | 80.27 | 82.38 | 78.78 | 81.01 | 1,621,949 | +0.44(+0.55%) |
Jul 29, 2022 | 77.18 | 80.78 | 75.59 | 80.57 | 1,515,951 | +1.50(+1.90%) |
Jul 28, 2022 | 73.96 | 79.14 | 73.95 | 79.07 | 1,827,834 | +5.08(+6.87%) |
Jul 27, 2022 | 71.62 | 74.10 | 70.11 | 73.99 | 1,474,261 | +3.14(+4.43%) |
Jul 26, 2022 | 72.81 | 72.81 | 70.13 | 70.85 | 2,313,340 | -4.11(-5.48%) |
Jul 25, 2022 | 76.93 | 76.98 | 74.26 | 74.96 | 1,034,477 | -2.14(-2.78%) |
Jul 22, 2022 | 78.12 | 79.59 | 76.56 | 77.10 | 756,668 | -0.40(-0.52%) |
Jul 21, 2022 | 76.91 | 78.09 | 75.74 | 77.50 | 851,965 | +0.41(+0.53%) |
Jul 20, 2022 | 76.25 | 77.52 | 75.52 | 77.09 | 995,570 | +0.70(+0.92%) |
Jul 19, 2022 | 75.09 | 77.05 | 74.12 | 76.39 | 1,526,594 | +1.49(+1.99%) |
Jul 18, 2022 | 74.74 | 76.56 | 74.62 | 74.90 | 1,289,732 | +0.54(+0.73%) |
Jul 15, 2022 | 74.12 | 74.58 | 72.81 | 74.36 | 1,218,604 | +1.94(+2.68%) |
Jul 14, 2022 | 72.91 | 73.31 | 71.15 | 72.42 | 1,092,764 | -1.63(-2.20%) |
Jul 13, 2022 | 71.50 | 74.75 | 70.30 | 74.05 | 1,347,008 | +1.86(+2.58%) |
Jul 12, 2022 | 71.86 | 74.90 | 71.27 | 72.19 | 2,219,600 | +0.72(+1.01%) |
Jul 11, 2022 | 71.18 | 72.40 | 70.33 | 71.47 | 1,186,888 | -0.14(-0.20%) |
Jul 08, 2022 | 71.74 | 72.17 | 69.62 | 71.61 | 1,249,156 | -0.89(-1.23%) |
Jul 07, 2022 | 69.75 | 72.56 | 69.64 | 72.50 | 1,250,145 | +3.30(+4.77%) |
Jul 06, 2022 | 71.65 | 73.06 | 68.11 | 69.20 | 1,251,054 | -2.35(-3.28%) |
Jul 05, 2022 | 63.84 | 71.66 | 63.09 | 71.55 | 1,861,688 | +6.58(+10.13%) |
Jul 01, 2022 | 63.15 | 65.10 | 62.65 | 64.97 | 1,064,021 | +2.01(+3.19%) |
Jun 30, 2022 | 64.46 | 65.10 | 60.97 | 62.96 | 2,248,119 | -3.31(-4.99%) |
Jun 29, 2022 | 67.73 | 67.73 | 65.01 | 66.27 | 1,463,499 | -1.26(-1.87%) |
Jun 28, 2022 | 73.43 | 73.98 | 67.33 | 67.53 | 2,440,305 | -4.43(-6.16%) |
Jun 27, 2022 | 71.78 | 72.19 | 70.22 | 71.96 | 2,156,440 | -0.99(-1.36%) |
Jun 24, 2022 | 69.85 | 73.00 | 69.80 | 72.95 | 1,640,201 | +3.81(+5.51%) |
Jun 23, 2022 | 64.12 | 69.50 | 64.11 | 69.14 | 2,271,203 | +4.91(+7.64%) |
Jun 22, 2022 | 63.60 | 65.08 | 63.58 | 64.23 | 2,303,598 | -0.67(-1.03%) |
Jun 21, 2022 | 65.44 | 66.59 | 64.61 | 64.90 | 1,395,393 | +1.36(+2.14%) |
Jun 17, 2022 | 61.51 | 64.22 | 61.20 | 63.54 | 1,735,511 | +2.35(+3.84%) |
Jun 16, 2022 | 64.42 | 64.76 | 59.91 | 61.19 | 1,594,542 | -5.87(-8.75%) |
Jun 15, 2022 | 67.00 | 68.85 | 65.23 | 67.06 | 1,033,073 | +1.09(+1.65%) |
Jun 14, 2022 | 66.79 | 67.93 | 65.08 | 65.97 | 1,065,794 | -0.13(-0.20%) |
Jun 13, 2022 | 68.56 | 69.00 | 65.65 | 66.10 | 1,622,375 | -5.00(-7.03%) |
Jun 10, 2022 | 73.48 | 73.72 | 70.94 | 71.10 | 1,891,999 | -4.13(-5.49%) |
Jun 09, 2022 | 74.57 | 76.48 | 73.81 | 75.23 | 805,387 | +0.10(+0.13%) |
Jun 08, 2022 | 74.79 | 75.51 | 74.03 | 75.13 | 1,046,697 | -1.23(-1.61%) |
Jun 07, 2022 | 74.59 | 77.09 | 74.32 | 76.36 | 897,441 | -0.60(-0.78%) |
Jun 06, 2022 | 77.80 | 78.46 | 76.02 | 76.96 | 968,387 | -0.12(-0.16%) |
Jun 03, 2022 | 76.65 | 77.83 | 75.87 | 77.08 | 752,193 | -1.42(-1.81%) |
Jun 02, 2022 | 75.50 | 78.92 | 74.96 | 78.50 | 859,729 | +3.11(+4.13%) |
Jun 01, 2022 | 75.61 | 76.58 | 74.61 | 75.39 | 1,162,150 | -0.05(-0.07%) |
May 31, 2022 | 76.89 | 77.73 | 74.44 | 75.44 | 1,349,148 | -2.48(-3.18%) |
May 27, 2022 | 75.77 | 78.14 | 75.77 | 77.92 | 1,470,709 | +3.18(+4.25%) |
May 26, 2022 | 72.85 | 75.42 | 72.76 | 74.74 | 1,481,479 | +3.45(+4.84%) |
May 25, 2022 | 66.15 | 71.95 | 66.00 | 71.29 | 1,441,842 | +4.17(+6.21%) |
May 24, 2022 | 68.11 | 68.64 | 65.85 | 67.12 | 1,498,465 | -2.55(-3.66%) |
May 23, 2022 | 68.83 | 69.69 | 66.73 | 69.67 | 1,572,987 | +1.04(+1.52%) |
May 20, 2022 | 69.41 | 69.41 | 65.12 | 68.63 | 1,403,363 | +0.30(+0.44%) |
May 19, 2022 | 68.01 | 71.25 | 67.76 | 68.33 | 1,211,475 | -0.81(-1.17%) |
May 18, 2022 | 70.00 | 70.91 | 67.32 | 69.14 | 1,650,529 | -2.96(-4.11%) |
May 17, 2022 | 72.38 | 74.50 | 69.66 | 72.10 | 1,265,191 | +2.30(+3.30%) |
May 16, 2022 | 70.91 | 71.55 | 68.47 | 69.80 | 1,270,405 | -1.67(-2.34%) |
May 13, 2022 | 71.74 | 73.53 | 70.72 | 71.47 | 1,028,389 | +0.60(+0.85%) |
May 12, 2022 | 66.71 | 73.34 | 66.68 | 70.87 | 2,156,767 | +2.82(+4.14%) |
May 11, 2022 | 72.44 | 74.39 | 67.89 | 68.05 | 1,282,592 | -4.99(-6.83%) |
May 10, 2022 | 73.56 | 75.00 | 70.43 | 73.04 | 1,606,375 | +0.50(+0.69%) |
May 09, 2022 | 72.90 | 77.53 | 71.88 | 72.54 | 1,801,954 | -2.64(-3.51%) |
May 06, 2022 | 80.00 | 80.78 | 73.38 | 75.18 | 2,734,541 | -4.28(-5.39%) |
May 05, 2022 | 84.93 | 85.86 | 78.09 | 79.46 | 2,193,078 | -7.65(-8.78%) |
May 04, 2022 | 83.36 | 87.83 | 81.66 | 87.11 | 1,452,971 | +3.54(+4.24%) |
May 03, 2022 | 83.57 | 84.99 | 82.58 | 83.57 | 1,022,577 | -0.60(-0.71%) |
May 02, 2022 | 78.84 | 84.30 | 78.63 | 84.17 | 1,236,636 | +4.45(+5.58%) |
Apr 29, 2022 | 83.83 | 85.21 | 79.52 | 79.72 | 1,103,313 | -5.25(-6.18%) |
Apr 28, 2022 | 83.03 | 85.22 | 79.96 | 84.97 | 1,061,059 | +4.00(+4.94%) |
Apr 27, 2022 | 81.51 | 83.94 | 80.10 | 80.97 | 1,362,468 | -0.05(-0.06%) |
Apr 26, 2022 | 79.64 | 83.18 | 78.41 | 81.02 | 2,066,562 | -0.08(-0.10%) |
Apr 25, 2022 | 79.42 | 81.37 | 77.85 | 81.10 | 1,193,047 | +1.60(+2.01%) |
Apr 22, 2022 | 83.81 | 84.13 | 79.18 | 79.50 | 1,229,122 | -4.91(-5.82%) |
Apr 21, 2022 | 88.60 | 89.23 | 83.58 | 84.41 | 1,213,457 | -2.73(-3.13%) |
Apr 20, 2022 | 87.00 | 87.68 | 85.62 | 87.14 | 1,134,563 | +0.98(+1.14%) |
Apr 19, 2022 | 80.58 | 86.75 | 80.58 | 86.16 | 1,346,191 | +6.01(+7.50%) |
Apr 18, 2022 | 82.80 | 83.03 | 78.62 | 80.15 | 1,655,022 | -3.00(-3.61%) |
Apr 14, 2022 | 84.72 | 85.74 | 83.12 | 83.15 | 992,406 | -1.57(-1.85%) |
Apr 13, 2022 | 81.98 | 86.00 | 81.70 | 84.72 | 991,333 | +2.54(+3.09%) |
Apr 12, 2022 | 84.56 | 87.05 | 81.72 | 82.18 | 1,790,225 | -0.86(-1.04%) |
Apr 11, 2022 | 80.37 | 83.55 | 80.12 | 83.04 | 1,269,049 | +1.31(+1.60%) |
Apr 08, 2022 | 81.17 | 83.70 | 80.15 | 81.73 | 1,131,628 | -0.45(-0.55%) |
Apr 07, 2022 | 80.56 | 82.67 | 79.41 | 82.18 | 1,562,951 | -0.62(-0.75%) |
Apr 06, 2022 | 81.45 | 83.00 | 79.91 | 82.80 | 1,611,699 | -0.08(-0.10%) |
Apr 05, 2022 | 84.54 | 85.65 | 81.94 | 82.88 | 2,348,485 | -1.18(-1.40%) |
Apr 04, 2022 | 79.80 | 84.12 | 79.38 | 84.06 | 1,613,590 | +3.88(+4.84%) |
Apr 01, 2022 | 81.64 | 82.39 | 79.40 | 80.18 | 1,911,614 | -0.82(-1.01%) |
Mar 31, 2022 | 87.19 | 87.19 | 80.53 | 81.00 | 2,522,110 | -6.18(-7.09%) |
Mar 30, 2022 | 92.28 | 93.40 | 86.78 | 87.18 | 1,497,123 | -6.88(-7.31%) |
Mar 29, 2022 | 91.82 | 95.19 | 91.29 | 94.06 | 960,651 | +4.35(+4.85%) |
Mar 28, 2022 | 87.89 | 89.90 | 86.74 | 89.71 | 1,009,115 | +1.69(+1.92%) |
Mar 25, 2022 | 92.08 | 92.08 | 87.15 | 88.02 | 1,170,384 | -3.28(-3.59%) |
Mar 24, 2022 | 93.74 | 94.09 | 89.17 | 91.30 | 1,675,589 | -2.29(-2.45%) |
Mar 23, 2022 | 97.23 | 97.45 | 92.97 | 93.59 | 1,049,060 | -4.91(-4.98%) |
Mar 22, 2022 | 99.27 | 100.83 | 98.00 | 98.50 | 778,938 | -0.93(-0.94%) |
Mar 21, 2022 | 103.89 | 104.83 | 98.52 | 99.43 | 777,370 | -4.21(-4.06%) |
Mar 18, 2022 | 100.53 | 103.78 | 100.53 | 103.64 | 710,634 | +2.20(+2.17%) |
Mar 17, 2022 | 98.24 | 102.06 | 98.24 | 101.44 | 869,187 | +2.26(+2.28%) |
Mar 16, 2022 | 98.70 | 100.11 | 95.84 | 99.18 | 1,078,556 | +3.19(+3.32%) |
Mar 15, 2022 | 92.13 | 96.60 | 91.97 | 95.99 | 1,001,707 | +4.99(+5.48%) |
Mar 14, 2022 | 91.75 | 93.97 | 89.30 | 91.00 | 976,967 | -0.36(-0.39%) |
Mar 11, 2022 | 92.38 | 93.58 | 91.05 | 91.36 | 846,114 | -1.11(-1.20%) |
Mar 10, 2022 | 87.23 | 92.84 | 92.47 | 1,074,755 | +4.21(+4.77%) | |
Mar 09, 2022 | 88.52 | 90.42 | 88.25 | 88.26 | 896,207 | +1.82(+2.11%) |
Mar 08, 2022 | 84.04 | 89.44 | 83.20 | 86.44 | 805,121 | +2.40(+2.86%) |
Mar 07, 2022 | 93.02 | 93.22 | 83.93 | 84.04 | 1,589,570 | -8.78(-9.46%) |
Mar 04, 2022 | 94.22 | 95.70 | 92.20 | 92.82 | 1,197,367 | -2.41(-2.53%) |
Mar 03, 2022 | 99.05 | 99.50 | 94.06 | 95.23 | 1,052,739 | -2.54(-2.60%) |
Mar 02, 2022 | 95.38 | 98.30 | 94.17 | 97.77 | 843,671 | +2.81(+2.96%) |