Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 87.46 | 87.87 | 86.50 | 87.67 | 3,806,002 | +0.52(+0.59%) |
Jan 30, 2023 | 86.08 | 87.72 | 85.84 | 87.16 | 3,051,274 | +0.25(+0.29%) |
Jan 27, 2023 | 87.98 | 88.03 | 86.81 | 86.90 | 3,763,853 | -1.16(-1.31%) |
Jan 26, 2023 | 87.40 | 88.08 | 86.08 | 88.06 | 3,389,674 | +1.50(+1.73%) |
Jan 25, 2023 | 85.69 | 86.83 | 85.55 | 86.56 | 3,556,457 | -0.39(-0.45%) |
Jan 24, 2023 | 86.88 | 87.46 | 85.30 | 86.95 | 2,887,166 | +0.47(+0.54%) |
Jan 23, 2023 | 85.75 | 87.36 | 85.58 | 86.48 | 5,494,123 | +1.60(+1.89%) |
Jan 20, 2023 | 84.88 | 85.18 | 84.17 | 84.88 | 6,393,081 | +0.45(+0.53%) |
Jan 19, 2023 | 86.08 | 86.29 | 84.37 | 84.43 | 4,928,137 | -2.25(-2.60%) |
Jan 18, 2023 | 88.40 | 88.73 | 86.60 | 86.69 | 6,205,043 | -1.97(-2.22%) |
Jan 17, 2023 | 92.75 | 92.75 | 87.87 | 88.66 | 9,051,011 | -6.49(-6.82%) |
Jan 13, 2023 | 94.73 | 95.27 | 94.31 | 95.15 | 2,294,035 | -0.13(-0.13%) |
Jan 12, 2023 | 96.20 | 96.47 | 95.25 | 95.28 | 2,597,970 | -0.15(-0.15%) |
Jan 11, 2023 | 95.56 | 95.56 | 94.52 | 95.42 | 2,797,932 | +0.37(+0.39%) |
Jan 10, 2023 | 94.57 | 95.17 | 94.10 | 95.06 | 3,014,488 | +0.54(+0.58%) |
Jan 09, 2023 | 95.64 | 96.84 | 94.45 | 94.51 | 3,239,269 | -0.67(-0.70%) |
Jan 06, 2023 | 93.59 | 95.67 | 93.19 | 95.18 | 2,686,919 | +2.86(+3.09%) |
Jan 05, 2023 | 92.12 | 92.79 | 91.32 | 92.33 | 2,552,150 | -0.40(-0.43%) |
Jan 04, 2023 | 93.07 | 93.07 | 91.21 | 92.72 | 4,080,806 | -0.67(-0.72%) |
Jan 03, 2023 | 93.87 | 94.25 | 92.27 | 93.39 | 2,592,401 | +0.05(+0.05%) |
Dec 30, 2022 | 93.24 | 93.53 | 92.45 | 93.35 | 1,464,506 | -0.29(-0.31%) |
Dec 29, 2022 | 93.13 | 93.94 | 93.10 | 93.64 | 1,883,179 | +1.07(+1.15%) |
Dec 28, 2022 | 94.01 | 94.48 | 92.44 | 92.57 | 2,287,080 | -1.36(-1.45%) |
Dec 27, 2022 | 93.14 | 94.00 | 93.14 | 93.93 | 3,591,534 | +1.09(+1.17%) |
Dec 23, 2022 | 92.07 | 93.33 | 91.92 | 92.84 | 3,064,370 | +0.45(+0.48%) |
Dec 22, 2022 | 93.31 | 93.99 | 91.18 | 92.39 | 4,666,079 | -1.65(-1.76%) |
Dec 21, 2022 | 93.02 | 94.52 | 92.87 | 94.05 | 3,644,234 | +1.69(+1.83%) |
Dec 20, 2022 | 91.92 | 93.14 | 91.92 | 92.35 | 3,785,334 | +0.45(+0.49%) |
Dec 19, 2022 | 92.30 | 93.21 | 91.66 | 91.91 | 3,630,190 | -0.37(-0.40%) |
Dec 16, 2022 | 91.65 | 92.73 | 91.24 | 92.28 | 5,870,713 | -0.28(-0.30%) |
Dec 15, 2022 | 93.43 | 94.18 | 92.05 | 92.56 | 4,375,201 | -2.40(-2.53%) |
Dec 14, 2022 | 95.67 | 96.29 | 94.61 | 94.96 | 4,245,724 | -0.34(-0.36%) |
Dec 13, 2022 | 95.23 | 96.09 | 94.56 | 95.30 | 4,178,808 | +1.87(+2.00%) |
Dec 12, 2022 | 91.92 | 93.48 | 91.69 | 93.43 | 2,952,924 | +1.90(+2.08%) |
Dec 09, 2022 | 92.52 | 93.18 | 91.39 | 91.53 | 2,654,663 | -0.72(-0.78%) |
Dec 08, 2022 | 92.50 | 92.94 | 91.91 | 92.25 | 2,797,890 | +0.21(+0.23%) |
Dec 07, 2022 | 91.35 | 92.40 | 91.10 | 92.03 | 4,506,074 | +0.35(+0.38%) |
Dec 06, 2022 | 92.51 | 92.95 | 90.78 | 91.68 | 3,376,601 | -0.78(-0.84%) |
Dec 05, 2022 | 93.09 | 94.04 | 92.40 | 92.46 | 3,295,501 | -1.67(-1.78%) |
Dec 02, 2022 | 92.11 | 94.37 | 92.04 | 94.13 | 3,845,167 | +1.20(+1.29%) |
Dec 01, 2022 | 93.04 | 93.36 | 91.90 | 92.94 | 2,977,354 | -0.13(-0.14%) |
Nov 30, 2022 | 91.79 | 93.06 | 90.63 | 93.06 | 4,253,085 | +1.42(+1.55%) |
Nov 29, 2022 | 91.73 | 91.96 | 90.65 | 91.64 | 3,512,962 | +0.09(+0.10%) |
Nov 28, 2022 | 92.16 | 92.62 | 90.98 | 91.56 | 4,049,073 | -1.85(-1.98%) |
Nov 25, 2022 | 93.18 | 93.92 | 92.57 | 93.40 | 1,363,315 | +0.22(+0.24%) |
Nov 23, 2022 | 93.19 | 93.88 | 92.50 | 93.18 | 2,985,380 | -0.13(-0.14%) |
Nov 22, 2022 | 92.56 | 93.58 | 92.49 | 93.31 | 2,646,264 | +1.31(+1.43%) |
Nov 21, 2022 | 90.72 | 92.15 | 90.52 | 91.99 | 3,142,953 | +0.94(+1.04%) |
Nov 18, 2022 | 93.11 | 93.43 | 90.85 | 91.05 | 4,336,109 | -0.88(-0.96%) |
Nov 17, 2022 | 91.12 | 91.98 | 90.98 | 91.94 | 2,822,850 | -0.60(-0.65%) |
Nov 16, 2022 | 93.36 | 93.51 | 92.36 | 92.54 | 2,902,645 | -0.92(-0.99%) |
Nov 15, 2022 | 92.80 | 94.28 | 92.47 | 93.46 | 3,792,934 | +1.35(+1.47%) |
Nov 14, 2022 | 91.82 | 93.50 | 91.38 | 92.11 | 3,135,488 | -0.63(-0.68%) |
Nov 11, 2022 | 91.45 | 93.64 | 91.36 | 92.74 | 4,471,582 | +1.40(+1.53%) |
Nov 10, 2022 | 90.16 | 91.55 | 89.20 | 91.34 | 4,258,501 | +4.28(+4.91%) |
Nov 09, 2022 | 87.06 | 89.13 | 86.94 | 87.07 | 3,640,336 | -0.60(-0.68%) |
Nov 08, 2022 | 87.54 | 89.27 | 86.97 | 87.67 | 3,866,865 | +0.02(+0.02%) |
Nov 07, 2022 | 86.16 | 87.93 | 85.85 | 87.65 | 3,908,663 | +2.07(+2.41%) |
Nov 04, 2022 | 85.26 | 86.11 | 84.69 | 85.58 | 5,316,264 | +2.00(+2.39%) |
Nov 03, 2022 | 80.84 | 84.85 | 80.84 | 83.58 | 5,584,777 | +1.98(+2.42%) |
Nov 02, 2022 | 82.35 | 81.61 | 7,049,930 | -0.86(-1.05%) | ||
Nov 01, 2022 | 83.00 | 83.80 | 80.87 | 82.47 | 5,163,706 | -0.72(-0.87%) |
Oct 31, 2022 | 84.22 | 84.74 | 82.99 | 83.19 | 6,926,700 | -0.77(-0.92%) |
Oct 28, 2022 | 82.76 | 84.07 | 82.18 | 83.96 | 2,601,792 | +1.45(+1.76%) |
Oct 27, 2022 | 83.02 | 83.75 | 82.39 | 82.51 | 2,511,369 | +0.66(+0.81%) |
Oct 26, 2022 | 81.62 | 82.57 | 80.68 | 81.85 | 2,097,275 | +0.62(+0.77%) |
Oct 25, 2022 | 80.15 | 81.42 | 80.04 | 81.22 | 2,483,437 | +0.63(+0.79%) |
Oct 24, 2022 | 80.36 | 81.17 | 79.91 | 80.59 | 2,367,783 | +0.70(+0.88%) |
Oct 21, 2022 | 77.34 | 80.08 | 77.15 | 79.89 | 3,298,083 | +2.89(+3.76%) |
Oct 20, 2022 | 78.05 | 78.50 | 76.50 | 76.99 | 2,651,958 | -1.01(-1.29%) |
Oct 19, 2022 | 78.18 | 78.58 | 77.32 | 78.00 | 3,183,438 | -0.38(-0.49%) |
Oct 18, 2022 | 78.56 | 78.85 | 77.20 | 78.39 | 2,717,711 | +1.47(+1.91%) |
Oct 17, 2022 | 76.72 | 77.40 | 76.26 | 76.92 | 2,757,948 | +1.78(+2.37%) |
Oct 14, 2022 | 77.87 | 77.96 | 74.85 | 75.14 | 3,369,993 | -2.47(-3.18%) |
Oct 13, 2022 | 73.52 | 77.93 | 73.08 | 77.61 | 4,268,059 | +3.16(+4.25%) |
Oct 12, 2022 | 75.08 | 75.65 | 74.38 | 74.45 | 2,670,219 | -0.48(-0.64%) |
Oct 11, 2022 | 74.93 | 75.79 | 74.27 | 74.93 | 4,378,297 | -0.36(-0.47%) |
Oct 10, 2022 | 75.54 | 75.79 | 74.32 | 75.28 | 4,181,427 | +0.52(+0.69%) |
Oct 07, 2022 | 75.84 | 75.96 | 73.93 | 74.77 | 4,846,109 | -1.58(-2.06%) |
Oct 06, 2022 | 76.01 | 77.62 | 76.01 | 76.34 | 3,848,538 | -0.29(-0.38%) |
Oct 05, 2022 | 75.88 | 77.18 | 74.78 | 76.63 | 5,169,421 | +1.46(+1.94%) |
Oct 04, 2022 | 74.14 | 75.43 | 74.02 | 75.17 | 3,065,429 | +2.60(+3.59%) |
Oct 03, 2022 | 71.37 | 73.21 | 71.03 | 72.57 | 3,071,552 | +2.23(+3.17%) |
Sep 30, 2022 | 71.26 | 71.88 | 70.23 | 70.34 | 2,881,466 | -0.94(-1.32%) |
Sep 29, 2022 | 71.31 | 71.42 | 70.15 | 71.28 | 2,398,839 | -0.79(-1.09%) |
Sep 28, 2022 | 71.11 | 72.55 | 70.45 | 72.07 | 4,008,988 | +1.88(+2.68%) |
Sep 27, 2022 | 71.20 | 71.47 | 69.55 | 70.18 | 2,767,822 | -0.08(-0.11%) |
Sep 26, 2022 | 70.64 | 71.62 | 70.05 | 70.26 | 2,777,707 | -0.67(-0.95%) |
Sep 23, 2022 | 71.56 | 71.68 | 70.00 | 70.93 | 3,391,885 | -1.62(-2.24%) |
Sep 22, 2022 | 73.47 | 73.95 | 72.53 | 72.56 | 2,560,275 | -0.95(-1.29%) |
Sep 21, 2022 | 75.76 | 75.97 | 73.51 | 73.51 | 2,326,906 | -1.44(-1.92%) |
Sep 20, 2022 | 75.67 | 75.73 | 74.11 | 74.95 | 3,404,942 | -1.52(-1.98%) |
Sep 19, 2022 | 74.30 | 76.59 | 74.28 | 76.47 | 2,586,500 | +1.34(+1.78%) |
Sep 16, 2022 | 76.14 | 76.31 | 74.88 | 75.13 | 5,428,370 | -2.22(-2.87%) |
Sep 15, 2022 | 78.89 | 79.27 | 77.09 | 77.35 | 2,311,287 | -1.71(-2.16%) |
Sep 14, 2022 | 79.14 | 79.50 | 78.32 | 79.06 | 2,269,954 | -0.18(-0.23%) |
Sep 13, 2022 | 80.41 | 80.98 | 78.88 | 79.24 | 2,075,384 | -2.95(-3.59%) |
Sep 12, 2022 | 81.95 | 82.34 | 81.54 | 82.19 | 2,121,675 | +0.82(+1.00%) |
Sep 09, 2022 | 80.92 | 81.62 | 80.67 | 81.37 | 2,615,809 | +1.00(+1.24%) |
Sep 08, 2022 | 78.57 | 80.42 | 78.36 | 80.38 | 2,694,027 | +1.37(+1.74%) |
Sep 07, 2022 | 78.09 | 79.39 | 77.83 | 79.00 | 4,960,113 | +0.70(+0.90%) |
Sep 06, 2022 | 79.00 | 79.05 | 77.46 | 78.30 | 3,223,247 | -0.23(-0.29%) |
Sep 02, 2022 | 79.75 | 80.04 | 78.00 | 78.53 | 4,326,606 | -0.25(-0.32%) |
Sep 01, 2022 | 77.85 | 78.84 | 77.24 | 78.78 | 2,485,717 | +0.26(+0.33%) |
Aug 31, 2022 | 80.18 | 80.33 | 78.38 | 78.52 | 3,723,332 | -1.52(-1.90%) |
Aug 30, 2022 | 81.65 | 81.70 | 79.66 | 80.04 | 2,235,544 | -1.44(-1.77%) |
Aug 29, 2022 | 80.63 | 81.90 | 80.39 | 81.48 | 2,083,796 | +0.15(+0.19%) |
Aug 26, 2022 | 84.69 | 84.69 | 81.27 | 81.33 | 2,121,801 | -3.18(-3.76%) |
Aug 25, 2022 | 84.14 | 84.59 | 83.62 | 84.51 | 2,044,627 | +0.99(+1.18%) |
Aug 24, 2022 | 83.52 | 83.81 | 82.88 | 83.52 | 1,482,089 | +0.20(+0.24%) |
Aug 23, 2022 | 82.96 | 84.11 | 82.78 | 83.32 | 2,667,052 | +0.46(+0.56%) |
Aug 22, 2022 | 83.68 | 84.00 | 82.53 | 82.85 | 2,602,601 | -2.33(-2.74%) |
Aug 19, 2022 | 86.09 | 86.23 | 84.96 | 85.19 | 1,957,823 | -1.55(-1.78%) |
Aug 18, 2022 | 85.92 | 86.96 | 85.50 | 86.74 | 2,247,465 | +1.37(+1.61%) |
Aug 17, 2022 | 85.32 | 85.85 | 84.88 | 85.36 | 2,047,164 | -1.05(-1.21%) |
Aug 16, 2022 | 85.04 | 86.62 | 85.04 | 86.41 | 2,933,154 | +1.07(+1.25%) |
Aug 15, 2022 | 84.82 | 85.48 | 84.21 | 85.34 | 2,096,653 | -0.37(-0.43%) |
Aug 12, 2022 | 84.10 | 85.74 | 84.10 | 85.71 | 2,525,070 | +1.66(+1.98%) |
Aug 11, 2022 | 84.51 | 85.33 | 83.96 | 84.05 | 3,049,420 | +0.45(+0.53%) |
Aug 10, 2022 | 84.37 | 84.37 | 83.12 | 83.60 | 3,590,270 | +0.91(+1.10%) |
Aug 09, 2022 | 83.74 | 83.95 | 82.20 | 82.69 | 5,114,554 | -3.29(-3.82%) |
Aug 08, 2022 | 87.03 | 87.11 | 85.40 | 85.98 | 3,770,265 | -0.34(-0.40%) |
Aug 05, 2022 | 85.25 | 86.38 | 85.06 | 86.32 | 2,539,925 | +0.76(+0.89%) |
Aug 04, 2022 | 86.00 | 86.10 | 85.34 | 85.56 | 2,180,255 | -0.22(-0.26%) |
Aug 03, 2022 | 85.37 | 86.04 | 84.78 | 85.78 | 1,596,037 | +0.68(+0.80%) |
Aug 02, 2022 | 84.84 | 85.80 | 84.43 | 85.10 | 2,275,648 | -0.22(-0.26%) |
Aug 01, 2022 | 85.18 | 85.73 | 84.47 | 85.32 | 1,909,730 | -0.70(-0.81%) |
Jul 29, 2022 | 84.73 | 86.43 | 84.53 | 86.01 | 3,736,469 | +1.60(+1.90%) |
Jul 28, 2022 | 83.28 | 84.65 | 83.02 | 84.41 | 3,099,800 | +1.94(+2.35%) |
Jul 27, 2022 | 80.64 | 83.06 | 80.43 | 82.47 | 2,719,815 | +2.19(+2.72%) |
Jul 26, 2022 | 80.74 | 81.45 | 80.11 | 80.28 | 2,607,868 | -0.11(-0.14%) |
Jul 25, 2022 | 79.74 | 80.63 | 79.09 | 80.40 | 2,129,727 | +1.04(+1.31%) |
Jul 22, 2022 | 80.32 | 80.53 | 78.78 | 79.36 | 2,023,534 | -0.57(-0.72%) |
Jul 21, 2022 | 78.85 | 80.02 | 78.59 | 79.93 | 2,138,410 | +1.02(+1.30%) |
Jul 20, 2022 | 78.87 | 79.13 | 78.13 | 78.91 | 1,999,311 | +0.37(+0.47%) |
Jul 19, 2022 | 76.73 | 78.67 | 76.41 | 78.54 | 1,912,302 | +2.75(+3.63%) |
Jul 18, 2022 | 76.74 | 77.07 | 75.48 | 75.79 | 1,808,203 | -0.23(-0.30%) |
Jul 15, 2022 | 75.40 | 76.09 | 74.66 | 76.02 | 2,801,755 | +1.84(+2.48%) |
Jul 14, 2022 | 73.31 | 74.25 | 72.73 | 74.17 | 2,631,686 | -0.93(-1.23%) |
Jul 13, 2022 | 74.27 | 75.87 | 74.13 | 75.10 | 2,756,131 | -0.39(-0.52%) |
Jul 12, 2022 | 76.08 | 77.01 | 75.23 | 75.49 | 2,941,609 | -1.16(-1.51%) |
Jul 11, 2022 | 76.35 | 77.04 | 76.15 | 76.65 | 1,838,368 | -0.39(-0.51%) |
Jul 08, 2022 | 77.64 | 77.82 | 76.11 | 77.04 | 2,403,617 | -0.19(-0.25%) |
Jul 07, 2022 | 76.85 | 77.35 | 76.13 | 77.23 | 3,243,683 | +1.07(+1.40%) |
Jul 06, 2022 | 75.78 | 76.94 | 74.73 | 76.16 | 3,257,807 | +0.59(+0.78%) |
Jul 05, 2022 | 75.21 | 75.70 | 74.46 | 75.57 | 3,192,020 | -1.17(-1.53%) |
Jul 01, 2022 | 76.05 | 77.40 | 75.65 | 76.74 | 2,398,964 | +0.78(+1.03%) |
Jun 30, 2022 | 75.71 | 76.69 | 75.41 | 75.96 | 2,995,955 | -0.93(-1.20%) |
Jun 29, 2022 | 77.91 | 77.96 | 76.25 | 76.89 | 2,148,287 | -0.96(-1.24%) |
Jun 28, 2022 | 79.35 | 80.32 | 77.73 | 77.85 | 3,073,312 | -0.93(-1.18%) |
Jun 27, 2022 | 78.85 | 79.07 | 77.91 | 78.78 | 2,768,604 | +0.44(+0.56%) |
Jun 24, 2022 | 75.18 | 78.39 | 74.94 | 78.34 | 5,968,465 | +4.05(+5.45%) |
Jun 23, 2022 | 75.05 | 75.46 | 73.31 | 74.29 | 4,836,892 | -0.65(-0.87%) |
Jun 22, 2022 | 74.95 | 75.92 | 74.23 | 74.94 | 4,172,994 | -1.67(-2.18%) |
Jun 21, 2022 | 76.25 | 77.55 | 75.58 | 76.61 | 3,177,267 | +1.50(+2.00%) |
Jun 17, 2022 | 76.86 | 77.73 | 75.00 | 75.11 | 6,748,616 | -2.24(-2.90%) |
Jun 16, 2022 | 79.55 | 80.02 | 77.11 | 77.35 | 4,858,072 | -4.26(-5.22%) |
Jun 15, 2022 | 81.55 | 82.74 | 80.43 | 81.61 | 2,754,785 | +0.73(+0.90%) |
Jun 14, 2022 | 81.56 | 82.29 | 80.19 | 80.89 | 2,198,912 | -0.55(-0.68%) |
Jun 13, 2022 | 81.17 | 82.48 | 80.54 | 81.44 | 3,310,463 | -1.70(-2.04%) |
Jun 10, 2022 | 84.81 | 84.81 | 82.86 | 83.14 | 3,123,033 | -2.75(-3.20%) |
Jun 09, 2022 | 86.16 | 87.16 | 85.80 | 85.89 | 2,298,660 | -1.16(-1.33%) |
Jun 08, 2022 | 87.54 | 88.07 | 86.81 | 87.05 | 1,784,448 | -0.36(-0.42%) |
Jun 07, 2022 | 85.38 | 87.55 | 85.19 | 87.41 | 2,102,231 | +1.22(+1.42%) |
Jun 06, 2022 | 87.00 | 87.28 | 86.01 | 86.19 | 1,754,658 | -0.03(-0.03%) |
Jun 03, 2022 | 85.27 | 86.30 | 85.21 | 86.22 | 2,661,790 | +0.38(+0.45%) |
Jun 02, 2022 | 85.51 | 86.28 | 84.03 | 85.83 | 3,159,132 | +1.25(+1.48%) |
Jun 01, 2022 | 85.08 | 85.43 | 83.68 | 84.58 | 2,929,190 | -0.09(-0.10%) |
May 31, 2022 | 83.52 | 85.51 | 82.94 | 84.67 | 4,384,426 | +0.25(+0.29%) |
May 27, 2022 | 82.90 | 84.46 | 82.90 | 84.42 | 2,099,328 | +1.72(+2.08%) |
May 26, 2022 | 81.43 | 83.23 | 81.28 | 82.70 | 3,206,504 | +2.26(+2.81%) |
May 25, 2022 | 79.98 | 80.68 | 79.22 | 80.44 | 2,913,689 | +0.32(+0.41%) |
May 24, 2022 | 80.50 | 80.90 | 78.70 | 80.11 | 3,474,769 | -1.03(-1.27%) |
May 23, 2022 | 80.34 | 81.35 | 79.92 | 81.14 | 2,955,315 | +1.27(+1.59%) |
May 20, 2022 | 80.03 | 80.47 | 77.96 | 79.87 | 3,267,943 | +0.32(+0.41%) |
May 19, 2022 | 79.02 | 80.57 | 78.57 | 79.55 | 2,967,738 | -0.25(-0.31%) |
May 18, 2022 | 82.17 | 82.40 | 79.46 | 79.80 | 3,504,135 | -2.70(-3.28%) |
May 17, 2022 | 82.41 | 83.34 | 81.91 | 82.50 | 4,331,242 | +1.85(+2.30%) |
May 16, 2022 | 79.81 | 81.20 | 79.12 | 80.65 | 3,617,765 | +0.74(+0.92%) |
May 13, 2022 | 79.45 | 80.55 | 78.80 | 79.91 | 3,749,202 | +0.89(+1.12%) |
May 12, 2022 | 78.71 | 79.32 | 77.36 | 79.02 | 3,856,640 | +0.13(+0.16%) |
May 11, 2022 | 79.68 | 80.98 | 78.73 | 78.90 | 3,992,251 | -0.46(-0.57%) |
May 10, 2022 | 80.82 | 81.20 | 78.89 | 79.35 | 3,462,950 | -0.76(-0.95%) |
May 09, 2022 | 82.15 | 82.33 | 79.65 | 80.11 | 4,403,640 | -3.42(-4.09%) |
May 06, 2022 | 84.36 | 84.36 | 82.27 | 83.53 | 3,437,418 | -1.16(-1.37%) |
May 05, 2022 | 86.61 | 87.15 | 83.71 | 84.68 | 3,132,629 | -2.00(-2.31%) |
May 04, 2022 | 81.39 | 87.07 | 79.17 | 86.69 | 6,045,101 | +0.82(+0.95%) |
May 03, 2022 | 85.25 | 86.41 | 84.37 | 85.87 | 3,509,255 | +0.05(+0.06%) |
May 02, 2022 | 85.20 | 86.79 | 83.90 | 85.82 | 3,592,934 | +0.24(+0.28%) |
Apr 29, 2022 | 87.30 | 87.81 | 85.41 | 85.59 | 3,147,439 | -2.02(-2.31%) |
Apr 28, 2022 | 86.63 | 87.85 | 85.56 | 87.61 | 2,445,060 | +1.61(+1.88%) |
Apr 27, 2022 | 85.26 | 86.84 | 84.97 | 85.99 | 2,098,931 | +0.89(+1.05%) |
Apr 26, 2022 | 86.93 | 87.72 | 85.08 | 85.10 | 2,643,607 | -2.41(-2.75%) |
Apr 25, 2022 | 88.18 | 88.26 | 85.04 | 87.51 | 2,776,937 | -1.32(-1.49%) |
Apr 22, 2022 | 91.15 | 91.42 | 88.71 | 88.83 | 2,703,181 | -2.95(-3.22%) |
Apr 21, 2022 | 92.99 | 93.99 | 91.54 | 91.78 | 2,333,074 | -0.41(-0.44%) |
Apr 20, 2022 | 91.60 | 92.60 | 91.59 | 92.19 | 2,165,706 | +1.38(+1.52%) |
Apr 19, 2022 | 89.82 | 91.00 | 89.37 | 90.82 | 2,439,082 | +1.63(+1.83%) |
Apr 18, 2022 | 87.91 | 89.71 | 87.91 | 89.18 | 2,162,050 | +1.05(+1.20%) |
Apr 14, 2022 | 88.82 | 89.17 | 87.94 | 88.13 | 5,605,492 | -0.43(-0.48%) |
Apr 13, 2022 | 88.13 | 88.94 | 87.75 | 88.56 | 2,128,680 | +0.46(+0.53%) |
Apr 12, 2022 | 88.82 | 89.63 | 87.69 | 88.09 | 2,311,266 | -0.34(-0.39%) |
Apr 11, 2022 | 89.83 | 90.08 | 88.22 | 88.43 | 2,948,396 | -1.32(-1.47%) |
Apr 08, 2022 | 91.23 | 91.32 | 89.26 | 89.75 | 3,856,776 | -1.25(-1.38%) |
Apr 07, 2022 | 90.69 | 91.29 | 90.01 | 91.01 | 3,006,259 | -0.28(-0.30%) |
Apr 06, 2022 | 90.54 | 91.83 | 90.01 | 91.28 | 2,991,629 | -0.36(-0.39%) |
Apr 05, 2022 | 93.21 | 93.57 | 91.24 | 91.64 | 2,889,044 | -1.65(-1.77%) |
Apr 04, 2022 | 93.08 | 93.67 | 92.20 | 93.29 | 2,774,751 | -0.11(-0.12%) |
Apr 01, 2022 | 94.03 | 94.32 | 92.73 | 93.41 | 2,543,529 | +0.35(+0.38%) |
Mar 31, 2022 | 93.76 | 94.91 | 93.01 | 93.06 | 2,936,283 | -0.88(-0.94%) |
Mar 30, 2022 | 93.66 | 94.86 | 93.57 | 93.94 | 1,681,779 | -0.08(-0.08%) |
Mar 29, 2022 | 93.71 | 94.29 | 91.63 | 94.01 | 3,070,178 | +0.80(+0.86%) |
Mar 28, 2022 | 92.65 | 93.24 | 91.90 | 93.22 | 2,301,639 | -0.28(-0.29%) |
Mar 25, 2022 | 92.78 | 93.56 | 92.50 | 93.49 | 2,250,650 | +0.70(+0.76%) |
Mar 24, 2022 | 93.44 | 93.67 | 92.46 | 92.79 | 2,236,716 | +0.46(+0.49%) |
Mar 23, 2022 | 92.69 | 93.18 | 92.22 | 92.33 | 2,422,981 | -0.69(-0.74%) |
Mar 22, 2022 | 93.62 | 93.94 | 92.26 | 93.03 | 3,448,535 | -0.17(-0.18%) |
Mar 21, 2022 | 92.86 | 93.88 | 92.33 | 93.20 | 3,907,176 | +1.14(+1.24%) |
Mar 18, 2022 | 90.49 | 92.32 | 89.09 | 92.06 | 16,969,546 | +1.43(+1.58%) |
Mar 17, 2022 | 88.71 | 90.74 | 88.37 | 90.63 | 3,838,802 | +1.64(+1.85%) |
Mar 16, 2022 | 88.37 | 89.71 | 86.89 | 88.98 | 4,613,786 | +1.05(+1.20%) |
Mar 15, 2022 | 88.13 | 88.31 | 86.42 | 87.93 | 4,197,914 | +0.31(+0.36%) |
Mar 14, 2022 | 88.79 | 89.34 | 86.63 | 87.62 | 3,823,737 | -0.65(-0.73%) |
Mar 11, 2022 | 90.53 | 91.55 | 88.13 | 88.26 | 3,413,655 | -1.65(-1.84%) |
Mar 10, 2022 | 89.32 | 89.91 | 3,479,456 | +0.33(+0.37%) | ||
Mar 09, 2022 | 92.41 | 92.43 | 89.31 | 89.58 | 4,373,209 | +0.65(+0.74%) |
Mar 08, 2022 | 87.49 | 91.96 | 87.45 | 88.93 | 5,133,633 | +1.96(+2.25%) |
Mar 07, 2022 | 87.06 | 88.74 | 86.25 | 86.97 | 3,737,319 | +0.06(+0.07%) |
Mar 04, 2022 | 86.97 | 87.43 | 86.17 | 86.92 | 3,262,844 | -1.56(-1.76%) |
Mar 03, 2022 | 89.19 | 89.48 | 87.51 | 88.47 | 2,644,730 | -0.01(-0.01%) |
Mar 02, 2022 | 85.53 | 88.99 | 85.50 | 88.48 | 3,457,484 | +3.53(+4.16%) |
Mar 01, 2022 | 88.15 | 88.58 | 84.51 | 84.95 | 3,749,030 | -3.24(-3.67%) |
Feb 28, 2022 | 87.10 | 88.75 | 86.79 | 88.19 | 4,082,055 | +0.09(+0.11%) |
Feb 25, 2022 | 85.48 | 88.50 | 86.92 | 88.09 | 3,018,643 | +2.68(+3.13%) |
Feb 24, 2022 | 84.84 | 85.79 | 83.47 | 85.42 | 4,472,158 | -0.86(-1.00%) |
Feb 23, 2022 | 88.33 | 88.36 | 85.99 | 86.28 | 2,831,276 | -1.74(-1.97%) |
Feb 22, 2022 | 87.73 | 88.71 | 87.16 | 88.02 | 3,046,867 | -0.03(-0.03%) |
Feb 18, 2022 | 88.04 | 0 | -0.40(-0.45%) | |||
Feb 17, 2022 | 90.24 | 90.48 | 88.05 | 88.44 | 2,835,661 | -2.54(-2.80%) |
Feb 16, 2022 | 89.87 | 91.34 | 89.82 | 90.99 | 3,223,998 | +0.94(+1.04%) |
Feb 15, 2022 | 90.02 | 90.74 | 89.51 | 90.05 | 3,426,515 | +0.86(+0.97%) |
Feb 14, 2022 | 90.23 | 90.23 | 88.22 | 89.18 | 2,842,730 | -0.73(-0.81%) |
Feb 11, 2022 | 92.11 | 92.92 | 89.41 | 89.91 | 3,814,591 | -2.02(-2.20%) |
Feb 10, 2022 | 92.05 | 93.81 | 91.57 | 91.94 | 4,501,555 | -0.98(-1.06%) |
Feb 09, 2022 | 92.62 | 93.12 | 92.18 | 92.92 | 3,919,613 | +1.23(+1.34%) |
Feb 08, 2022 | 90.75 | 92.20 | 90.37 | 91.69 | 5,094,187 | +1.31(+1.45%) |
Feb 07, 2022 | 90.34 | 90.97 | 89.27 | 90.38 | 4,776,714 | +0.33(+0.37%) |
Feb 04, 2022 | 91.17 | 91.70 | 88.84 | 90.05 | 5,274,206 | -1.14(-1.25%) |
Feb 03, 2022 | 91.03 | 90.90 | 91.19 | 3,502,252 | -0.92(-0.99%) | |
Feb 02, 2022 | 88.99 | 92.29 | 88.98 | 92.11 | 5,212,166 | +4.80(+5.49%) |