Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 90.38 | 90.54 | 89.08 | 90.38 | 3,863,385 | +0.25(+0.27%) |
Jan 30, 2023 | 90.00 | 91.03 | 89.83 | 90.13 | 1,225,062 | +0.13(+0.15%) |
Jan 27, 2023 | 89.88 | 90.43 | 89.35 | 90.00 | 1,004,239 | +0.03(+0.03%) |
Jan 26, 2023 | 89.34 | 90.00 | 88.98 | 89.97 | 1,345,786 | +0.41(+0.46%) |
Jan 25, 2023 | 88.63 | 89.58 | 88.09 | 89.56 | 1,254,952 | +0.38(+0.43%) |
Jan 24, 2023 | 88.66 | 89.51 | 87.93 | 89.18 | 1,240,432 | +0.47(+0.53%) |
Jan 23, 2023 | 88.78 | 89.71 | 88.14 | 88.71 | 1,519,150 | -0.23(-0.26%) |
Jan 20, 2023 | 87.77 | 88.98 | 86.67 | 88.94 | 2,644,343 | +1.24(+1.42%) |
Jan 19, 2023 | 88.57 | 88.65 | 87.40 | 87.69 | 1,494,181 | -0.82(-0.92%) |
Jan 18, 2023 | 90.71 | 90.98 | 88.24 | 88.51 | 1,907,093 | -2.04(-2.25%) |
Jan 17, 2023 | 91.57 | 91.86 | 90.36 | 90.55 | 2,632,166 | -0.95(-1.04%) |
Jan 13, 2023 | 91.92 | 91.96 | 91.13 | 91.50 | 1,303,796 | -0.99(-1.07%) |
Jan 12, 2023 | 93.68 | 93.82 | 92.36 | 92.48 | 1,304,414 | -1.02(-1.10%) |
Jan 11, 2023 | 93.06 | 93.93 | 93.00 | 93.51 | 1,700,022 | +0.49(+0.53%) |
Jan 10, 2023 | 92.92 | 93.21 | 92.04 | 93.01 | 1,328,695 | +0.35(+0.38%) |
Jan 09, 2023 | 91.80 | 93.55 | 91.31 | 92.66 | 1,551,574 | -0.10(-0.11%) |
Jan 06, 2023 | 91.29 | 93.00 | 91.05 | 92.77 | 1,491,649 | +2.41(+2.67%) |
Jan 05, 2023 | 90.93 | 91.39 | 89.54 | 90.36 | 1,994,830 | -1.23(-1.35%) |
Jan 04, 2023 | 91.26 | 92.39 | 90.98 | 91.59 | 1,980,977 | +0.79(+0.87%) |
Jan 03, 2023 | 90.52 | 91.38 | 89.07 | 90.80 | 2,213,108 | +0.43(+0.47%) |
Dec 30, 2022 | 91.62 | 91.74 | 89.65 | 90.38 | 1,291,314 | -1.12(-1.22%) |
Dec 29, 2022 | 91.49 | 92.23 | 91.14 | 91.50 | 1,258,933 | +0.49(+0.54%) |
Dec 28, 2022 | 91.80 | 92.00 | 90.86 | 91.00 | 1,389,693 | -0.55(-0.60%) |
Dec 27, 2022 | 91.07 | 91.83 | 90.82 | 91.55 | 1,424,302 | +0.66(+0.73%) |
Dec 23, 2022 | 90.16 | 91.04 | 90.16 | 90.89 | 1,348,316 | +0.65(+0.73%) |
Dec 22, 2022 | 90.68 | 90.68 | 88.92 | 90.24 | 1,107,219 | -0.53(-0.59%) |
Dec 21, 2022 | 90.08 | 90.79 | 89.75 | 90.77 | 1,603,970 | +1.07(+1.19%) |
Dec 20, 2022 | 89.92 | 90.58 | 89.20 | 89.70 | 1,947,584 | -0.25(-0.27%) |
Dec 19, 2022 | 90.19 | 91.35 | 89.49 | 89.94 | 1,421,526 | -0.30(-0.34%) |
Dec 16, 2022 | 91.05 | 91.66 | 89.36 | 90.25 | 4,161,966 | -1.72(-1.87%) |
Dec 15, 2022 | 92.84 | 93.36 | 91.56 | 91.96 | 1,967,312 | -1.38(-1.48%) |
Dec 14, 2022 | 93.43 | 94.80 | 92.69 | 93.35 | 2,108,182 | -0.07(-0.07%) |
Dec 13, 2022 | 94.34 | 94.62 | 92.39 | 93.41 | 1,472,548 | +0.15(+0.16%) |
Dec 12, 2022 | 92.15 | 93.27 | 91.55 | 93.26 | 1,292,340 | +1.73(+1.89%) |
Dec 09, 2022 | 91.99 | 92.55 | 91.45 | 91.53 | 1,566,427 | -1.01(-1.09%) |
Dec 08, 2022 | 91.52 | 92.59 | 91.33 | 92.54 | 1,060,742 | +0.95(+1.04%) |
Dec 07, 2022 | 92.30 | 93.30 | 91.42 | 91.59 | 1,442,932 | -0.92(-0.99%) |
Dec 06, 2022 | 92.40 | 92.92 | 91.56 | 92.51 | 1,688,286 | +0.18(+0.20%) |
Dec 05, 2022 | 91.53 | 92.60 | 91.41 | 92.33 | 1,604,617 | +0.02(+0.02%) |
Dec 02, 2022 | 92.23 | 92.65 | 91.70 | 92.31 | 1,813,590 | -0.47(-0.51%) |
Dec 01, 2022 | 93.50 | 94.44 | 92.56 | 92.79 | 1,951,330 | -0.18(-0.19%) |
Nov 30, 2022 | 91.21 | 93.43 | 90.82 | 92.97 | 4,537,057 | +1.65(+1.81%) |
Nov 29, 2022 | 91.14 | 91.40 | 90.48 | 91.32 | 1,415,323 | -0.23(-0.25%) |
Nov 28, 2022 | 91.99 | 92.45 | 90.96 | 91.54 | 1,684,003 | -0.91(-0.98%) |
Nov 25, 2022 | 92.01 | 92.59 | 91.67 | 92.45 | 875,303 | +0.79(+0.86%) |
Nov 23, 2022 | 90.14 | 91.83 | 89.85 | 91.67 | 2,064,721 | +1.38(+1.52%) |
Nov 22, 2022 | 89.63 | 90.85 | 89.46 | 90.29 | 2,353,393 | +1.01(+1.14%) |
Nov 21, 2022 | 88.88 | 89.89 | 88.69 | 89.28 | 1,235,924 | +0.59(+0.66%) |
Nov 18, 2022 | 86.92 | 88.73 | 86.92 | 88.69 | 2,066,713 | +2.58(+3.00%) |
Nov 17, 2022 | 85.90 | 86.52 | 85.48 | 86.11 | 1,847,697 | -0.50(-0.58%) |
Nov 16, 2022 | 85.34 | 87.74 | 85.34 | 86.61 | 3,215,686 | +1.56(+1.83%) |
Nov 15, 2022 | 84.39 | 85.28 | 84.23 | 85.06 | 2,317,101 | +1.10(+1.31%) |
Nov 14, 2022 | 84.04 | 85.56 | 83.96 | 83.96 | 1,963,594 | +0.20(+0.24%) |
Nov 11, 2022 | 85.36 | 85.54 | 82.85 | 83.76 | 2,720,373 | -1.72(-2.01%) |
Nov 10, 2022 | 84.39 | 85.69 | 83.15 | 85.48 | 1,820,281 | +3.08(+3.74%) |
Nov 09, 2022 | 82.96 | 83.74 | 82.17 | 82.40 | 1,728,607 | -0.58(-0.70%) |
Nov 08, 2022 | 82.85 | 83.77 | 82.48 | 82.98 | 1,358,773 | +0.60(+0.73%) |
Nov 07, 2022 | 84.54 | 84.62 | 81.76 | 82.38 | 1,702,437 | -2.25(-2.65%) |
Nov 04, 2022 | 83.21 | 84.71 | 82.43 | 84.63 | 2,095,675 | +1.23(+1.48%) |
Nov 03, 2022 | 82.54 | 83.97 | 81.72 | 83.39 | 1,684,569 | +0.49(+0.59%) |
Nov 02, 2022 | 82.58 | 82.91 | 1,797,248 | +0.18(+0.22%) | ||
Nov 01, 2022 | 82.73 | 83.02 | 81.73 | 82.73 | 1,342,416 | +0.06(+0.07%) |
Oct 31, 2022 | 83.13 | 83.56 | 82.36 | 82.67 | 2,533,759 | -0.46(-0.55%) |
Oct 28, 2022 | 81.54 | 83.17 | 81.54 | 83.13 | 1,707,874 | +1.91(+2.35%) |
Oct 27, 2022 | 81.16 | 82.33 | 80.88 | 81.22 | 1,688,273 | +0.64(+0.79%) |
Oct 26, 2022 | 81.19 | 81.66 | 80.35 | 80.58 | 2,065,613 | -0.10(-0.13%) |
Oct 25, 2022 | 79.63 | 80.93 | 79.44 | 80.69 | 1,633,632 | +1.09(+1.37%) |
Oct 24, 2022 | 80.33 | 80.94 | 79.26 | 79.60 | 1,697,962 | -0.17(-0.21%) |
Oct 21, 2022 | 78.73 | 80.27 | 77.74 | 79.77 | 2,572,384 | +1.36(+1.74%) |
Oct 20, 2022 | 79.28 | 79.38 | 78.03 | 78.40 | 2,537,017 | -1.05(-1.32%) |
Oct 19, 2022 | 78.92 | 79.69 | 78.29 | 79.46 | 1,549,071 | -0.43(-0.54%) |
Oct 18, 2022 | 79.01 | 79.96 | 78.78 | 79.89 | 1,753,028 | +1.86(+2.39%) |
Oct 17, 2022 | 78.04 | 79.41 | 77.84 | 78.03 | 1,774,679 | +1.04(+1.36%) |
Oct 14, 2022 | 78.24 | 78.25 | 76.38 | 76.98 | 3,358,410 | -0.23(-0.29%) |
Oct 13, 2022 | 74.02 | 77.44 | 73.40 | 77.21 | 2,073,655 | +2.52(+3.37%) |
Oct 12, 2022 | 76.34 | 76.50 | 74.63 | 74.69 | 2,127,059 | -2.00(-2.61%) |
Oct 11, 2022 | 76.58 | 77.47 | 76.18 | 76.69 | 2,081,031 | +0.10(+0.14%) |
Oct 10, 2022 | 76.67 | 77.65 | 76.40 | 76.59 | 1,551,701 | -0.08(-0.11%) |
Oct 07, 2022 | 79.08 | 79.22 | 76.30 | 76.67 | 1,974,569 | -2.27(-2.88%) |
Oct 06, 2022 | 80.75 | 80.99 | 78.73 | 78.95 | 2,007,926 | -2.16(-2.67%) |
Oct 05, 2022 | 82.73 | 82.76 | 80.39 | 81.11 | 1,924,637 | -2.64(-3.15%) |
Oct 04, 2022 | 82.49 | 83.83 | 81.95 | 83.75 | 1,881,110 | +1.36(+1.65%) |
Oct 03, 2022 | 82.01 | 84.04 | 81.69 | 82.39 | 2,436,195 | +1.79(+2.22%) |
Sep 30, 2022 | 82.85 | 83.22 | 80.31 | 80.60 | 3,319,494 | -1.79(-2.17%) |
Sep 29, 2022 | 84.97 | 85.11 | 81.96 | 82.39 | 2,189,444 | -2.97(-3.48%) |
Sep 28, 2022 | 86.35 | 86.21 | 84.85 | 85.36 | 2,366,760 | +0.05(+0.06%) |
Sep 27, 2022 | 87.93 | 88.17 | 85.16 | 85.31 | 2,467,693 | -2.26(-2.58%) |
Sep 26, 2022 | 89.39 | 89.55 | 86.73 | 87.57 | 1,758,200 | -2.16(-2.41%) |
Sep 23, 2022 | 89.72 | 90.29 | 88.60 | 89.73 | 1,283,516 | -0.89(-0.99%) |
Sep 22, 2022 | 90.25 | 91.10 | 89.50 | 90.62 | 927,473 | +0.17(+0.19%) |
Sep 21, 2022 | 92.10 | 93.11 | 90.42 | 90.45 | 1,016,804 | -1.06(-1.16%) |
Sep 20, 2022 | 91.95 | 91.96 | 90.68 | 91.51 | 921,163 | -1.03(-1.12%) |
Sep 19, 2022 | 91.31 | 92.60 | 90.84 | 92.55 | 1,012,717 | +1.00(+1.09%) |
Sep 16, 2022 | 91.99 | 92.46 | 91.39 | 91.55 | 3,056,072 | -0.22(-0.24%) |
Sep 15, 2022 | 93.60 | 93.60 | 91.46 | 91.77 | 1,385,619 | -2.19(-2.33%) |
Sep 14, 2022 | 92.84 | 94.70 | 92.81 | 93.96 | 1,571,198 | +1.08(+1.16%) |
Sep 13, 2022 | 95.04 | 95.29 | 92.42 | 92.88 | 1,662,581 | -2.91(-3.04%) |
Sep 12, 2022 | 94.90 | 96.06 | 94.54 | 95.79 | 1,476,595 | +1.01(+1.06%) |
Sep 09, 2022 | 95.13 | 95.37 | 93.97 | 94.79 | 1,219,740 | +0.18(+0.19%) |
Sep 08, 2022 | 94.93 | 95.40 | 94.25 | 94.61 | 1,332,779 | -0.54(-0.56%) |
Sep 07, 2022 | 92.41 | 95.35 | 92.32 | 95.14 | 1,793,656 | +3.27(+3.56%) |
Sep 06, 2022 | 92.65 | 93.32 | 91.64 | 91.87 | 1,345,200 | -0.69(-0.74%) |
Sep 02, 2022 | 93.84 | 94.55 | 92.29 | 92.56 | 1,253,651 | -0.90(-0.97%) |
Sep 01, 2022 | 91.90 | 93.63 | 91.71 | 93.46 | 1,313,805 | +1.60(+1.74%) |
Aug 31, 2022 | 92.45 | 93.39 | 91.85 | 91.86 | 2,088,643 | -0.53(-0.57%) |
Aug 30, 2022 | 93.09 | 93.48 | 92.02 | 92.39 | 1,261,245 | -0.86(-0.92%) |
Aug 29, 2022 | 92.29 | 93.81 | 91.58 | 93.24 | 1,082,539 | +0.64(+0.69%) |
Aug 26, 2022 | 93.48 | 93.70 | 92.42 | 92.61 | 1,168,892 | -0.87(-0.93%) |
Aug 25, 2022 | 92.94 | 93.56 | 92.32 | 93.48 | 1,180,714 | +0.55(+0.59%) |
Aug 24, 2022 | 92.63 | 93.01 | 92.05 | 92.93 | 1,072,362 | +0.11(+0.12%) |
Aug 23, 2022 | 93.58 | 93.75 | 92.43 | 92.82 | 989,848 | -0.61(-0.65%) |
Aug 22, 2022 | 94.22 | 94.55 | 93.23 | 93.43 | 1,700,127 | -1.07(-1.13%) |
Aug 19, 2022 | 95.14 | 95.46 | 94.28 | 94.50 | 1,254,631 | -0.36(-0.38%) |
Aug 18, 2022 | 94.73 | 95.22 | 94.46 | 94.86 | 1,011,627 | +0.33(+0.35%) |
Aug 17, 2022 | 93.65 | 94.80 | 93.60 | 94.53 | 1,066,151 | +0.53(+0.56%) |
Aug 16, 2022 | 93.44 | 94.35 | 93.21 | 94.01 | 1,229,283 | +0.49(+0.52%) |
Aug 15, 2022 | 92.51 | 93.62 | 92.21 | 93.52 | 1,132,065 | +1.10(+1.19%) |
Aug 12, 2022 | 92.28 | 92.85 | 92.02 | 92.42 | 2,096,805 | +0.59(+0.64%) |
Aug 11, 2022 | 92.21 | 92.99 | 91.73 | 91.83 | 1,286,715 | -0.48(-0.52%) |
Aug 10, 2022 | 92.53 | 92.70 | 91.43 | 92.30 | 1,061,616 | +0.07(+0.08%) |
Aug 09, 2022 | 92.40 | 92.80 | 92.01 | 92.23 | 1,033,883 | +0.38(+0.42%) |
Aug 08, 2022 | 91.15 | 92.41 | 91.10 | 91.85 | 1,287,291 | +1.22(+1.35%) |
Aug 05, 2022 | 90.78 | 91.08 | 88.98 | 90.63 | 1,790,028 | -0.22(-0.25%) |
Aug 04, 2022 | 91.63 | 92.08 | 90.81 | 90.85 | 1,952,259 | -0.62(-0.68%) |
Aug 03, 2022 | 90.96 | 91.65 | 89.35 | 91.47 | 1,985,872 | +0.05(+0.05%) |
Aug 02, 2022 | 92.35 | 92.48 | 91.25 | 91.43 | 1,782,636 | -0.26(-0.28%) |
Aug 01, 2022 | 92.34 | 92.77 | 90.98 | 91.69 | 3,574,437 | -0.88(-0.95%) |
Jul 29, 2022 | 91.75 | 93.02 | 91.73 | 92.57 | 3,954,186 | +0.74(+0.80%) |
Jul 28, 2022 | 90.01 | 91.97 | 89.79 | 91.83 | 1,560,754 | +2.60(+2.92%) |
Jul 27, 2022 | 88.58 | 89.40 | 88.18 | 89.23 | 1,564,433 | +0.31(+0.35%) |
Jul 26, 2022 | 87.62 | 88.93 | 87.57 | 88.92 | 1,591,837 | +1.18(+1.35%) |
Jul 25, 2022 | 85.90 | 87.79 | 85.74 | 87.74 | 1,243,110 | +1.54(+1.78%) |
Jul 22, 2022 | 85.12 | 86.23 | 84.72 | 86.20 | 1,177,689 | +1.51(+1.78%) |
Jul 21, 2022 | 84.30 | 84.80 | 83.73 | 84.69 | 1,396,428 | +0.17(+0.20%) |
Jul 20, 2022 | 85.91 | 85.92 | 84.47 | 84.52 | 1,531,403 | -1.47(-1.71%) |
Jul 19, 2022 | 85.81 | 86.52 | 85.49 | 85.99 | 1,123,230 | +0.55(+0.64%) |
Jul 18, 2022 | 86.72 | 87.01 | 85.37 | 85.44 | 1,505,565 | -1.65(-1.90%) |
Jul 15, 2022 | 87.28 | 87.29 | 85.98 | 87.09 | 2,642,478 | +0.52(+0.60%) |
Jul 14, 2022 | 84.70 | 86.78 | 84.58 | 86.57 | 1,270,512 | +0.29(+0.34%) |
Jul 13, 2022 | 85.95 | 87.04 | 85.57 | 86.28 | 1,319,192 | -0.27(-0.31%) |
Jul 12, 2022 | 86.29 | 87.58 | 86.04 | 86.55 | 1,616,829 | -0.10(-0.12%) |
Jul 11, 2022 | 85.31 | 86.73 | 85.27 | 86.65 | 1,718,340 | +0.90(+1.04%) |
Jul 08, 2022 | 86.43 | 86.56 | 85.53 | 85.76 | 1,474,954 | -0.31(-0.36%) |
Jul 07, 2022 | 86.83 | 87.40 | 85.82 | 86.07 | 1,695,553 | -0.75(-0.86%) |
Jul 06, 2022 | 86.74 | 87.88 | 85.96 | 86.81 | 1,968,445 | +0.38(+0.44%) |
Jul 05, 2022 | 90.64 | 90.72 | 84.72 | 86.43 | 3,188,691 | -4.24(-4.68%) |
Jul 01, 2022 | 89.11 | 90.92 | 88.41 | 90.67 | 2,180,235 | +2.00(+2.25%) |
Jun 30, 2022 | 87.92 | 89.64 | 87.76 | 88.68 | 2,447,365 | +0.35(+0.40%) |
Jun 29, 2022 | 87.87 | 88.69 | 87.87 | 88.32 | 1,348,220 | +0.56(+0.64%) |
Jun 28, 2022 | 87.63 | 88.37 | 87.48 | 87.76 | 1,689,190 | +0.52(+0.60%) |
Jun 27, 2022 | 86.34 | 87.67 | 86.02 | 87.24 | 1,448,447 | +0.59(+0.68%) |
Jun 24, 2022 | 85.45 | 86.89 | 85.20 | 86.65 | 1,787,711 | +1.51(+1.77%) |
Jun 23, 2022 | 83.06 | 85.45 | 83.00 | 85.14 | 1,931,337 | +2.25(+2.71%) |
Jun 22, 2022 | 81.88 | 83.53 | 81.81 | 82.90 | 1,858,711 | +0.64(+0.78%) |
Jun 21, 2022 | 81.01 | 82.52 | 80.80 | 82.25 | 2,285,173 | +1.24(+1.53%) |
Jun 17, 2022 | 81.98 | 82.32 | 80.28 | 81.01 | 4,489,802 | -0.74(-0.90%) |
Jun 16, 2022 | 81.53 | 83.42 | 80.43 | 81.75 | 2,831,952 | -0.54(-0.66%) |
Jun 15, 2022 | 83.27 | 83.77 | 81.29 | 82.29 | 2,064,173 | -0.49(-0.60%) |
Jun 14, 2022 | 85.08 | 85.49 | 81.67 | 82.78 | 2,061,542 | -2.21(-2.60%) |
Jun 13, 2022 | 87.88 | 88.39 | 84.52 | 84.99 | 2,313,636 | -3.73(-4.20%) |
Jun 10, 2022 | 87.25 | 89.40 | 86.74 | 88.72 | 2,087,326 | +0.60(+0.68%) |
Jun 09, 2022 | 90.47 | 90.73 | 88.02 | 88.13 | 1,362,761 | -2.36(-2.61%) |
Jun 08, 2022 | 91.47 | 91.62 | 90.30 | 90.49 | 1,131,199 | -1.34(-1.46%) |
Jun 07, 2022 | 91.20 | 91.97 | 90.26 | 91.83 | 1,942,044 | +0.35(+0.39%) |
Jun 06, 2022 | 91.75 | 92.53 | 91.07 | 91.47 | 1,055,147 | +0.18(+0.19%) |
Jun 03, 2022 | 91.78 | 92.02 | 91.19 | 91.30 | 1,173,596 | -0.62(-0.68%) |
Jun 02, 2022 | 92.27 | 92.30 | 90.24 | 91.92 | 1,595,491 | -0.05(-0.05%) |
Jun 01, 2022 | 92.62 | 92.69 | 90.90 | 91.97 | 2,113,571 | -0.59(-0.63%) |
May 31, 2022 | 93.04 | 93.58 | 92.16 | 92.56 | 4,171,236 | -1.23(-1.31%) |
May 27, 2022 | 92.64 | 93.87 | 92.59 | 93.79 | 1,417,534 | +0.66(+0.71%) |
May 26, 2022 | 94.09 | 94.29 | 93.02 | 93.13 | 1,587,248 | -0.42(-0.45%) |
May 25, 2022 | 93.61 | 93.95 | 92.98 | 93.54 | 2,013,886 | -0.07(-0.07%) |
May 24, 2022 | 91.19 | 93.69 | 90.59 | 93.61 | 1,987,547 | +2.53(+2.77%) |
May 23, 2022 | 90.87 | 92.16 | 89.98 | 91.08 | 2,979,575 | +1.74(+1.95%) |
May 20, 2022 | 88.63 | 89.54 | 88.01 | 89.34 | 2,574,242 | +0.92(+1.04%) |
May 19, 2022 | 88.56 | 88.57 | 87.03 | 88.42 | 2,184,155 | -0.37(-0.42%) |
May 18, 2022 | 89.38 | 89.89 | 88.60 | 88.79 | 2,306,818 | -0.26(-0.29%) |
May 17, 2022 | 88.48 | 89.21 | 86.78 | 89.05 | 1,704,742 | +1.17(+1.33%) |
May 16, 2022 | 88.50 | 88.89 | 87.71 | 87.88 | 1,773,013 | -0.33(-0.38%) |
May 13, 2022 | 87.86 | 88.28 | 86.69 | 88.22 | 1,876,877 | +0.97(+1.11%) |
May 12, 2022 | 87.24 | 87.78 | 85.95 | 87.25 | 2,343,963 | +0.06(+0.07%) |
May 11, 2022 | 86.03 | 88.40 | 85.74 | 87.18 | 1,797,708 | +1.51(+1.76%) |
May 10, 2022 | 87.36 | 88.79 | 85.06 | 85.67 | 2,278,943 | -1.60(-1.83%) |
May 09, 2022 | 86.36 | 88.28 | 85.27 | 87.27 | 2,258,595 | +0.37(+0.43%) |
May 06, 2022 | 84.70 | 87.36 | 84.15 | 86.90 | 1,889,429 | +1.22(+1.42%) |
May 05, 2022 | 86.16 | 86.85 | 85.24 | 85.68 | 1,736,825 | -0.78(-0.90%) |
May 04, 2022 | 85.90 | 86.59 | 85.39 | 86.46 | 2,011,261 | +1.13(+1.32%) |
May 03, 2022 | 85.18 | 87.14 | 85.15 | 85.33 | 1,642,256 | +0.25(+0.29%) |
May 02, 2022 | 86.56 | 86.83 | 84.10 | 85.08 | 1,862,070 | -0.67(-0.79%) |
Apr 29, 2022 | 87.88 | 87.95 | 85.65 | 85.76 | 4,333,295 | -2.50(-2.83%) |
Apr 28, 2022 | 87.89 | 88.73 | 87.34 | 88.25 | 1,186,064 | +0.66(+0.75%) |
Apr 27, 2022 | 88.09 | 89.04 | 87.11 | 87.60 | 1,548,288 | -0.40(-0.45%) |
Apr 26, 2022 | 88.71 | 89.99 | 87.97 | 88.00 | 1,553,239 | -0.82(-0.93%) |
Apr 25, 2022 | 89.71 | 89.71 | 87.04 | 88.82 | 1,802,016 | -0.41(-0.46%) |
Apr 22, 2022 | 90.62 | 90.75 | 89.08 | 89.23 | 2,191,982 | -1.57(-1.73%) |
Apr 21, 2022 | 90.73 | 91.67 | 90.32 | 90.80 | 2,069,331 | -0.20(-0.22%) |
Apr 20, 2022 | 91.22 | 91.75 | 90.97 | 91.00 | 1,453,585 | +0.37(+0.41%) |
Apr 19, 2022 | 90.08 | 90.84 | 89.77 | 90.63 | 1,225,015 | +0.99(+1.10%) |
Apr 18, 2022 | 90.99 | 91.19 | 89.27 | 89.64 | 1,085,018 | -1.01(-1.11%) |
Apr 14, 2022 | 90.86 | 91.17 | 90.37 | 90.65 | 1,376,163 | +0.12(+0.13%) |
Apr 13, 2022 | 90.62 | 90.70 | 89.75 | 90.53 | 1,938,889 | +0.09(+0.10%) |
Apr 12, 2022 | 88.86 | 90.60 | 88.50 | 90.44 | 2,884,449 | +1.11(+1.24%) |
Apr 11, 2022 | 89.82 | 90.48 | 88.97 | 89.33 | 2,012,698 | -1.21(-1.34%) |
Apr 08, 2022 | 90.62 | 90.80 | 89.25 | 90.54 | 1,672,182 | +0.32(+0.36%) |
Apr 07, 2022 | 90.99 | 91.22 | 89.81 | 90.21 | 2,115,228 | -0.78(-0.85%) |
Apr 06, 2022 | 89.32 | 91.12 | 88.86 | 90.99 | 1,984,424 | +2.08(+2.34%) |
Apr 05, 2022 | 88.31 | 89.70 | 88.31 | 88.91 | 1,671,370 | +0.65(+0.73%) |
Apr 04, 2022 | 88.51 | 88.51 | 86.91 | 88.26 | 2,047,420 | -0.61(-0.69%) |
Apr 01, 2022 | 87.26 | 88.87 | 86.55 | 88.87 | 2,062,152 | +1.32(+1.51%) |
Mar 31, 2022 | 87.55 | 88.53 | 87.33 | 87.55 | 2,242,485 | -0.05(-0.05%) |
Mar 30, 2022 | 86.60 | 87.62 | 86.19 | 87.60 | 1,462,408 | +1.12(+1.29%) |
Mar 29, 2022 | 86.08 | 86.64 | 85.55 | 86.48 | 1,388,662 | +0.43(+0.51%) |
Mar 28, 2022 | 85.84 | 86.12 | 84.84 | 86.04 | 1,281,600 | +0.34(+0.40%) |
Mar 25, 2022 | 84.78 | 85.95 | 84.61 | 85.70 | 1,694,696 | +1.17(+1.39%) |
Mar 24, 2022 | 83.65 | 84.55 | 83.08 | 84.53 | 1,581,979 | +1.36(+1.63%) |
Mar 23, 2022 | 82.77 | 83.70 | 81.98 | 83.17 | 1,368,091 | +0.60(+0.73%) |
Mar 22, 2022 | 83.07 | 83.10 | 81.79 | 82.57 | 1,562,930 | -0.26(-0.31%) |
Mar 21, 2022 | 82.48 | 83.60 | 82.43 | 82.83 | 1,349,186 | +0.80(+0.98%) |
Mar 18, 2022 | 83.18 | 83.22 | 81.47 | 82.02 | 3,710,224 | -1.21(-1.46%) |
Mar 17, 2022 | 83.01 | 83.72 | 82.37 | 83.23 | 2,069,640 | +0.34(+0.41%) |
Mar 16, 2022 | 83.35 | 83.54 | 81.77 | 82.89 | 1,786,041 | -0.70(-0.84%) |
Mar 15, 2022 | 83.62 | 83.97 | 82.99 | 83.59 | 1,671,002 | +0.81(+0.98%) |
Mar 14, 2022 | 83.26 | 83.58 | 82.11 | 82.78 | 1,560,869 | +0.17(+0.20%) |
Mar 11, 2022 | 82.59 | 83.80 | 82.45 | 82.61 | 1,520,317 | -0.12(-0.15%) |
Mar 10, 2022 | 81.42 | 82.95 | 81.39 | 82.73 | 1,463,080 | +1.01(+1.23%) |
Mar 09, 2022 | 82.79 | 83.07 | 81.52 | 81.73 | 1,648,323 | -0.34(-0.42%) |
Mar 08, 2022 | 83.64 | 84.13 | 82.06 | 82.07 | 1,671,117 | -1.29(-1.54%) |
Mar 07, 2022 | 83.15 | 83.48 | 82.00 | 83.35 | 1,956,410 | +0.24(+0.29%) |
Mar 04, 2022 | 81.37 | 83.13 | 81.23 | 83.11 | 1,897,095 | +1.47(+1.80%) |
Mar 03, 2022 | 80.45 | 81.75 | 80.42 | 81.64 | 1,837,157 | +1.28(+1.59%) |
Mar 02, 2022 | 79.07 | 80.99 | 79.07 | 80.37 | 1,869,470 | +1.41(+1.79%) |
Mar 01, 2022 | 79.75 | 80.58 | 77.96 | 78.95 | 2,294,998 | -0.36(-0.45%) |
Feb 28, 2022 | 78.68 | 79.65 | 78.51 | 79.31 | 2,638,051 | -0.16(-0.20%) |
Feb 25, 2022 | 77.93 | 79.83 | 78.52 | 79.47 | 2,037,338 | +2.43(+3.16%) |
Feb 24, 2022 | 77.63 | 78.05 | 75.40 | 77.04 | 2,681,122 | -1.01(-1.29%) |
Feb 23, 2022 | 78.61 | 79.00 | 77.93 | 78.05 | 2,581,002 | -0.32(-0.41%) |
Feb 22, 2022 | 78.34 | 78.87 | 77.02 | 78.37 | 2,576,359 | +0.13(+0.17%) |
Feb 18, 2022 | 78.24 | 0 | +2.92(+3.88%) | |||
Feb 17, 2022 | 75.15 | 75.72 | 74.35 | 75.32 | 2,096,897 | +0.34(+0.46%) |
Feb 16, 2022 | 75.13 | 75.43 | 74.08 | 74.98 | 2,667,625 | -0.26(-0.34%) |
Feb 15, 2022 | 76.40 | 76.65 | 74.83 | 75.23 | 1,372,021 | -0.80(-1.06%) |
Feb 14, 2022 | 77.28 | 77.59 | 75.21 | 76.04 | 2,075,644 | -1.14(-1.47%) |
Feb 11, 2022 | 77.14 | 77.80 | 76.71 | 77.17 | 1,824,688 | +0.21(+0.27%) |
Feb 10, 2022 | 78.45 | 78.70 | 76.78 | 76.96 | 1,738,302 | -2.15(-2.72%) |
Feb 09, 2022 | 79.57 | 79.85 | 78.95 | 79.12 | 1,595,896 | -0.04(-0.05%) |
Feb 08, 2022 | 79.55 | 79.79 | 78.94 | 79.15 | 1,749,523 | -0.16(-0.21%) |
Feb 07, 2022 | 78.96 | 79.60 | 78.21 | 79.32 | 1,920,522 | +0.47(+0.59%) |
Feb 04, 2022 | 78.96 | 79.67 | 78.10 | 78.85 | 2,815,584 | -0.82(-1.03%) |
Feb 03, 2022 | 79.67 | 79.68 | 1,509,639 | -0.15(-0.18%) | ||
Feb 02, 2022 | 78.50 | 79.90 | 78.34 | 79.82 | 1,963,496 | +1.01(+1.28%) |