Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 83.48 | 84.13 | 82.47 | 84.01 | 1,100,144 | +1.32(+1.59%) |
Mar 30, 2023 | 84.01 | 84.38 | 81.56 | 82.69 | 1,085,516 | -0.30(-0.36%) |
Mar 29, 2023 | 82.05 | 83.03 | 81.87 | 82.99 | 778,857 | +2.00(+2.47%) |
Mar 28, 2023 | 80.94 | 81.76 | 80.53 | 80.99 | 563,816 | +0.06(+0.07%) |
Mar 27, 2023 | 81.51 | 81.79 | 79.98 | 80.93 | 918,931 | +1.40(+1.76%) |
Mar 24, 2023 | 77.59 | 79.55 | 76.85 | 79.53 | 1,157,057 | +0.20(+0.25%) |
Mar 23, 2023 | 79.77 | 81.03 | 79.04 | 79.33 | 1,025,837 | -0.53(-0.67%) |
Mar 22, 2023 | 83.14 | 83.14 | 79.74 | 79.86 | 1,190,825 | -3.31(-3.98%) |
Mar 21, 2023 | 82.53 | 83.72 | 82.53 | 83.17 | 966,551 | +2.82(+3.51%) |
Mar 20, 2023 | 79.49 | 81.19 | 79.04 | 80.35 | 1,309,023 | +2.44(+3.13%) |
Mar 17, 2023 | 80.79 | 80.79 | 77.53 | 77.91 | 3,792,516 | -3.71(-4.54%) |
Mar 16, 2023 | 80.40 | 82.48 | 78.96 | 81.61 | 1,185,069 | +0.96(+1.19%) |
Mar 15, 2023 | 79.77 | 81.10 | 79.05 | 80.65 | 2,010,668 | -1.58(-1.92%) |
Mar 14, 2023 | 81.17 | 82.40 | 79.59 | 82.23 | 3,051,945 | +3.87(+4.94%) |
Mar 13, 2023 | 79.14 | 80.95 | 77.73 | 78.36 | 2,665,136 | -2.58(-3.19%) |
Mar 10, 2023 | 80.94 | 83.38 | 77.73 | 80.95 | 2,755,996 | -1.90(-2.29%) |
Mar 09, 2023 | 87.51 | 88.05 | 82.23 | 82.84 | 2,101,539 | -4.94(-5.62%) |
Mar 08, 2023 | 87.28 | 88.11 | 87.01 | 87.78 | 1,009,692 | +0.21(+0.24%) |
Mar 07, 2023 | 90.22 | 90.60 | 86.36 | 87.57 | 1,912,983 | -2.54(-2.82%) |
Mar 06, 2023 | 89.88 | 90.36 | 89.37 | 90.12 | 986,959 | +0.31(+0.35%) |
Mar 03, 2023 | 88.39 | 89.89 | 87.77 | 89.81 | 846,148 | +1.92(+2.18%) |
Mar 02, 2023 | 88.41 | 88.43 | 86.94 | 87.89 | 861,575 | -1.39(-1.56%) |
Mar 01, 2023 | 89.00 | 89.88 | 88.79 | 89.28 | 830,931 | -0.80(-0.89%) |
Feb 28, 2023 | 89.19 | 90.57 | 88.73 | 90.08 | 1,356,292 | +0.96(+1.08%) |
Feb 27, 2023 | 89.40 | 89.64 | 88.57 | 89.11 | 1,101,560 | +0.78(+0.89%) |
Feb 24, 2023 | 87.61 | 88.62 | 87.29 | 88.33 | 728,570 | -0.04(-0.04%) |
Feb 23, 2023 | 89.17 | 89.77 | 87.41 | 88.37 | 758,821 | -0.48(-0.54%) |
Feb 22, 2023 | 89.27 | 89.55 | 88.09 | 88.85 | 858,104 | -0.08(-0.09%) |
Feb 21, 2023 | 90.01 | 90.69 | 88.39 | 88.93 | 825,748 | -2.52(-2.75%) |
Feb 17, 2023 | 90.14 | 91.44 | 89.76 | 91.44 | 660,263 | +0.94(+1.03%) |
Feb 16, 2023 | 90.61 | 91.22 | 90.04 | 90.50 | 712,395 | -1.26(-1.37%) |
Feb 15, 2023 | 91.02 | 91.95 | 90.99 | 91.76 | 669,852 | -0.26(-0.29%) |
Feb 14, 2023 | 93.37 | 93.37 | 91.57 | 92.03 | 978,079 | -1.63(-1.74%) |
Feb 13, 2023 | 92.41 | 93.74 | 91.90 | 93.65 | 1,045,632 | +1.16(+1.26%) |
Feb 10, 2023 | 91.51 | 92.51 | 91.02 | 92.49 | 822,730 | +0.21(+0.23%) |
Feb 09, 2023 | 93.67 | 93.94 | 92.16 | 92.28 | 958,000 | -0.51(-0.55%) |
Feb 08, 2023 | 92.76 | 94.43 | 92.48 | 92.79 | 1,096,678 | -1.19(-1.27%) |
Feb 07, 2023 | 91.59 | 94.30 | 91.39 | 93.98 | 929,016 | +1.83(+1.99%) |
Feb 06, 2023 | 91.70 | 92.50 | 91.57 | 92.15 | 797,801 | -0.67(-0.72%) |
Feb 03, 2023 | 91.74 | 93.62 | 91.11 | 92.82 | 1,093,792 | +0.08(+0.08%) |
Feb 02, 2023 | 92.65 | 93.86 | 91.31 | 92.75 | 1,120,612 | +1.27(+1.39%) |
Feb 01, 2023 | 91.06 | 92.58 | 90.16 | 91.48 | 1,772,408 | -0.21(-0.23%) |
Jan 31, 2023 | 90.14 | 91.72 | 89.34 | 91.69 | 1,261,903 | +1.50(+1.67%) |
Jan 30, 2023 | 90.95 | 91.70 | 89.99 | 90.18 | 978,704 | -1.72(-1.87%) |
Jan 27, 2023 | 91.37 | 92.78 | 91.19 | 91.90 | 1,095,115 | +0.25(+0.27%) |
Jan 26, 2023 | 89.81 | 91.72 | 89.24 | 91.66 | 1,466,877 | +2.45(+2.75%) |
Jan 25, 2023 | 88.57 | 89.45 | 87.87 | 89.21 | 1,944,330 | -0.40(-0.44%) |
Jan 24, 2023 | 89.39 | 90.40 | 88.61 | 89.61 | 907,559 | +0.21(+0.23%) |
Jan 23, 2023 | 88.15 | 90.08 | 87.84 | 89.40 | 1,185,574 | +1.13(+1.27%) |
Jan 20, 2023 | 85.92 | 88.32 | 85.18 | 88.27 | 2,530,183 | +2.74(+3.21%) |
Jan 19, 2023 | 90.06 | 90.12 | 83.68 | 85.53 | 3,692,222 | -8.05(-8.60%) |
Jan 18, 2023 | 93.94 | 94.79 | 93.34 | 93.58 | 1,731,077 | -0.41(-0.43%) |
Jan 17, 2023 | 92.81 | 94.34 | 92.19 | 93.98 | 1,535,382 | +1.13(+1.22%) |
Jan 13, 2023 | 91.19 | 93.62 | 90.72 | 92.85 | 801,350 | +0.82(+0.89%) |
Jan 12, 2023 | 91.40 | 93.31 | 90.90 | 92.03 | 1,388,934 | +0.99(+1.09%) |
Jan 11, 2023 | 89.74 | 91.25 | 89.67 | 91.03 | 641,238 | +1.36(+1.52%) |
Jan 10, 2023 | 88.76 | 90.03 | 88.10 | 89.67 | 619,150 | +0.60(+0.67%) |
Jan 09, 2023 | 90.01 | 91.01 | 88.96 | 89.08 | 1,103,862 | -0.43(-0.49%) |
Jan 06, 2023 | 87.50 | 89.80 | 87.50 | 89.51 | 1,181,222 | +2.99(+3.45%) |
Jan 05, 2023 | 86.35 | 86.96 | 85.76 | 86.52 | 747,940 | -0.16(-0.19%) |
Jan 04, 2023 | 85.23 | 87.57 | 85.18 | 86.68 | 1,271,688 | +1.80(+2.12%) |
Jan 03, 2023 | 84.72 | 85.59 | 84.06 | 84.89 | 760,900 | +1.22(+1.46%) |
Dec 30, 2022 | 83.81 | 84.15 | 82.86 | 83.67 | 516,325 | -0.94(-1.11%) |
Dec 29, 2022 | 82.90 | 84.84 | 82.17 | 84.60 | 524,983 | +2.29(+2.78%) |
Dec 28, 2022 | 83.09 | 83.36 | 82.16 | 82.32 | 414,854 | -0.79(-0.96%) |
Dec 27, 2022 | 83.34 | 83.78 | 82.51 | 83.11 | 418,562 | -0.12(-0.15%) |
Dec 23, 2022 | 82.57 | 83.31 | 82.15 | 83.23 | 402,801 | +0.61(+0.74%) |
Dec 22, 2022 | 83.43 | 83.64 | 81.02 | 82.62 | 710,315 | -1.48(-1.77%) |
Dec 21, 2022 | 83.51 | 84.36 | 83.32 | 84.10 | 694,824 | +1.74(+2.11%) |
Dec 20, 2022 | 82.48 | 83.34 | 81.08 | 82.36 | 799,878 | -0.11(-0.14%) |
Dec 19, 2022 | 82.29 | 83.50 | 81.82 | 82.48 | 870,943 | +0.26(+0.32%) |
Dec 16, 2022 | 81.24 | 82.65 | 81.17 | 82.21 | 2,245,307 | +0.26(+0.32%) |
Dec 15, 2022 | 81.99 | 82.62 | 81.39 | 81.95 | 1,020,321 | -1.48(-1.78%) |
Dec 14, 2022 | 85.35 | 86.22 | 83.28 | 83.43 | 782,104 | -2.29(-2.67%) |
Dec 13, 2022 | 87.20 | 88.25 | 85.09 | 85.72 | 1,208,334 | +1.07(+1.26%) |
Dec 12, 2022 | 83.21 | 84.99 | 82.81 | 84.65 | 871,943 | +1.57(+1.89%) |
Dec 09, 2022 | 82.21 | 83.21 | 81.71 | 83.08 | 899,097 | +0.71(+0.86%) |
Dec 08, 2022 | 83.19 | 83.70 | 81.95 | 82.37 | 1,015,885 | +0.14(+0.17%) |
Dec 07, 2022 | 82.54 | 83.44 | 82.09 | 82.23 | 1,563,412 | -0.80(-0.96%) |
Dec 06, 2022 | 83.68 | 84.17 | 82.24 | 83.03 | 1,021,935 | -0.81(-0.96%) |
Dec 05, 2022 | 85.73 | 86.02 | 83.08 | 83.83 | 823,161 | -2.09(-2.43%) |
Dec 02, 2022 | 86.87 | 87.42 | 84.84 | 85.92 | 881,673 | -1.85(-2.10%) |
Dec 01, 2022 | 88.28 | 88.28 | 86.43 | 87.77 | 1,755,171 | +0.49(+0.56%) |
Nov 30, 2022 | 85.84 | 87.50 | 83.01 | 87.28 | 1,828,340 | +1.27(+1.47%) |
Nov 29, 2022 | 85.59 | 86.03 | 84.73 | 86.02 | 662,801 | +0.53(+0.61%) |
Nov 28, 2022 | 87.42 | 87.92 | 85.43 | 85.49 | 821,632 | -2.96(-3.35%) |
Nov 25, 2022 | 88.47 | 88.60 | 87.82 | 88.46 | 246,477 | +0.50(+0.56%) |
Nov 23, 2022 | 87.84 | 88.45 | 87.65 | 87.96 | 580,617 | +0.08(+0.10%) |
Nov 22, 2022 | 87.34 | 88.27 | 87.34 | 87.87 | 623,778 | +0.87(+1.00%) |
Nov 21, 2022 | 86.24 | 87.09 | 85.77 | 87.00 | 702,537 | +0.46(+0.53%) |
Nov 18, 2022 | 86.51 | 86.63 | 85.18 | 86.54 | 884,422 | +1.34(+1.57%) |
Nov 17, 2022 | 83.98 | 85.23 | 83.08 | 85.20 | 1,044,221 | -0.10(-0.12%) |
Nov 16, 2022 | 85.81 | 86.01 | 84.83 | 85.31 | 630,298 | -0.93(-1.08%) |
Nov 15, 2022 | 86.19 | 87.06 | 84.47 | 86.23 | 939,259 | +1.29(+1.52%) |
Nov 14, 2022 | 87.57 | 87.85 | 84.93 | 84.94 | 935,029 | -3.21(-3.64%) |
Nov 11, 2022 | 85.09 | 89.10 | 84.73 | 88.15 | 1,564,768 | +3.40(+4.02%) |
Nov 10, 2022 | 81.24 | 84.97 | 81.24 | 84.74 | 1,003,668 | +6.00(+7.62%) |
Nov 09, 2022 | 79.96 | 80.75 | 78.55 | 78.74 | 466,373 | -1.79(-2.22%) |
Nov 08, 2022 | 79.79 | 80.98 | 79.31 | 80.53 | 663,395 | +0.63(+0.79%) |
Nov 07, 2022 | 79.78 | 79.99 | 78.62 | 79.91 | 706,921 | +0.72(+0.91%) |
Nov 04, 2022 | 77.48 | 79.23 | 77.48 | 79.18 | 695,534 | +2.31(+3.00%) |
Nov 03, 2022 | 77.67 | 77.85 | 76.62 | 76.88 | 984,878 | -2.22(-2.81%) |
Nov 02, 2022 | 79.46 | 79.10 | 1,244,189 | -0.32(-0.40%) | ||
Nov 01, 2022 | 79.63 | 79.81 | 78.88 | 79.42 | 1,082,822 | +0.35(+0.44%) |
Oct 31, 2022 | 78.65 | 79.60 | 78.07 | 79.07 | 1,178,235 | -0.31(-0.39%) |
Oct 28, 2022 | 77.55 | 79.49 | 77.46 | 79.38 | 812,433 | +1.81(+2.33%) |
Oct 27, 2022 | 77.73 | 78.83 | 77.48 | 77.57 | 1,068,944 | +0.55(+0.72%) |
Oct 26, 2022 | 77.21 | 77.83 | 76.17 | 77.02 | 1,327,109 | +0.13(+0.17%) |
Oct 25, 2022 | 74.53 | 77.18 | 74.42 | 76.89 | 1,008,203 | +1.91(+2.55%) |
Oct 24, 2022 | 74.99 | 75.89 | 74.62 | 74.98 | 1,040,911 | +0.29(+0.39%) |
Oct 21, 2022 | 71.99 | 74.84 | 71.39 | 74.69 | 1,698,609 | +2.31(+3.19%) |
Oct 20, 2022 | 73.56 | 75.13 | 72.29 | 72.38 | 2,206,580 | -2.23(-2.99%) |
Oct 19, 2022 | 73.25 | 79.78 | 72.65 | 74.61 | 4,442,960 | -7.52(-9.15%) |
Oct 18, 2022 | 83.19 | 83.75 | 80.14 | 82.13 | 2,114,974 | +0.65(+0.79%) |
Oct 17, 2022 | 80.84 | 82.43 | 80.80 | 81.48 | 1,351,532 | +2.68(+3.40%) |
Oct 14, 2022 | 82.26 | 83.20 | 78.65 | 78.80 | 1,683,955 | -2.97(-3.63%) |
Oct 13, 2022 | 76.91 | 82.33 | 76.77 | 81.77 | 1,065,118 | +3.27(+4.17%) |
Oct 12, 2022 | 78.56 | 79.81 | 77.97 | 78.50 | 880,602 | -0.32(-0.40%) |
Oct 11, 2022 | 79.63 | 80.24 | 78.51 | 78.82 | 764,026 | -1.17(-1.46%) |
Oct 10, 2022 | 81.43 | 81.61 | 79.80 | 79.99 | 633,945 | -0.58(-0.72%) |
Oct 07, 2022 | 82.44 | 82.44 | 79.72 | 80.57 | 978,682 | -2.54(-3.06%) |
Oct 06, 2022 | 84.43 | 84.75 | 83.08 | 83.11 | 747,880 | -1.64(-1.94%) |
Oct 05, 2022 | 84.17 | 85.19 | 84.00 | 84.75 | 760,217 | -0.54(-0.64%) |
Oct 04, 2022 | 83.10 | 85.33 | 83.10 | 85.30 | 1,138,481 | +2.60(+3.14%) |
Oct 03, 2022 | 81.28 | 83.06 | 80.05 | 82.70 | 1,167,707 | +2.49(+3.11%) |
Sep 30, 2022 | 81.28 | 82.38 | 80.02 | 80.21 | 1,062,551 | -0.67(-0.82%) |
Sep 29, 2022 | 80.83 | 81.33 | 79.79 | 80.87 | 880,149 | -1.09(-1.33%) |
Sep 28, 2022 | 80.52 | 82.43 | 80.23 | 81.96 | 1,186,392 | +1.73(+2.16%) |
Sep 27, 2022 | 81.78 | 82.11 | 78.81 | 80.23 | 1,188,153 | -1.14(-1.41%) |
Sep 26, 2022 | 82.38 | 82.80 | 80.80 | 81.37 | 1,565,450 | -1.57(-1.89%) |
Sep 23, 2022 | 83.33 | 83.66 | 81.67 | 82.93 | 1,007,413 | -0.96(-1.14%) |
Sep 22, 2022 | 86.01 | 86.01 | 83.60 | 83.89 | 918,086 | -1.58(-1.85%) |
Sep 21, 2022 | 88.20 | 88.63 | 85.47 | 85.48 | 733,072 | -2.26(-2.58%) |
Sep 20, 2022 | 88.74 | 88.74 | 87.02 | 87.73 | 700,650 | -1.71(-1.91%) |
Sep 19, 2022 | 86.54 | 89.57 | 86.42 | 89.44 | 976,590 | +2.14(+2.45%) |
Sep 16, 2022 | 89.25 | 89.66 | 86.36 | 87.30 | 2,172,877 | -2.18(-2.44%) |
Sep 15, 2022 | 89.07 | 90.45 | 88.79 | 89.49 | 1,063,308 | +0.74(+0.83%) |
Sep 14, 2022 | 89.18 | 89.88 | 87.74 | 88.75 | 959,947 | -0.26(-0.29%) |
Sep 13, 2022 | 90.90 | 91.14 | 88.88 | 89.01 | 1,380,485 | -3.32(-3.59%) |
Sep 12, 2022 | 93.68 | 94.44 | 91.53 | 92.33 | 2,050,892 | -0.57(-0.62%) |
Sep 09, 2022 | 93.09 | 93.93 | 92.83 | 92.90 | 1,403,933 | +0.20(+0.21%) |
Sep 08, 2022 | 89.15 | 92.77 | 88.66 | 92.70 | 1,369,847 | +2.93(+3.27%) |
Sep 07, 2022 | 87.56 | 90.00 | 87.44 | 89.77 | 1,148,646 | +2.41(+2.76%) |
Sep 06, 2022 | 87.15 | 87.59 | 86.03 | 87.36 | 1,005,188 | +0.50(+0.58%) |
Sep 02, 2022 | 89.06 | 89.58 | 86.35 | 86.86 | 887,844 | -1.24(-1.40%) |
Sep 01, 2022 | 87.93 | 88.68 | 86.56 | 88.09 | 917,634 | -0.35(-0.40%) |
Aug 31, 2022 | 89.67 | 89.81 | 88.33 | 88.45 | 1,737,415 | -0.34(-0.39%) |
Aug 30, 2022 | 88.99 | 89.31 | 87.94 | 88.79 | 1,065,769 | +0.14(+0.16%) |
Aug 29, 2022 | 88.10 | 89.18 | 87.47 | 88.65 | 844,067 | -0.08(-0.09%) |
Aug 26, 2022 | 92.74 | 92.74 | 88.70 | 88.74 | 820,693 | -3.35(-3.64%) |
Aug 25, 2022 | 91.88 | 92.64 | 91.32 | 92.08 | 579,615 | +0.79(+0.87%) |
Aug 24, 2022 | 91.28 | 91.80 | 90.63 | 91.29 | 621,633 | +0.01(+0.01%) |
Aug 23, 2022 | 91.31 | 92.32 | 91.20 | 91.28 | 520,371 | -0.28(-0.30%) |
Aug 22, 2022 | 92.39 | 92.39 | 91.15 | 91.56 | 811,828 | -1.97(-2.11%) |
Aug 19, 2022 | 94.84 | 94.97 | 93.14 | 93.54 | 700,281 | -1.99(-2.08%) |
Aug 18, 2022 | 95.26 | 95.64 | 94.26 | 95.53 | 693,476 | +0.20(+0.20%) |
Aug 17, 2022 | 95.39 | 95.88 | 94.87 | 95.33 | 1,256,784 | -1.20(-1.24%) |
Aug 16, 2022 | 96.15 | 97.27 | 96.06 | 96.53 | 886,850 | +0.06(+0.06%) |
Aug 15, 2022 | 96.38 | 96.78 | 95.39 | 96.47 | 569,272 | -0.31(-0.32%) |
Aug 12, 2022 | 96.23 | 96.84 | 95.64 | 96.78 | 861,217 | +1.20(+1.26%) |
Aug 11, 2022 | 95.51 | 96.49 | 95.26 | 95.58 | 590,133 | +0.69(+0.73%) |
Aug 10, 2022 | 93.54 | 95.17 | 92.19 | 94.89 | 712,089 | +2.83(+3.07%) |
Aug 09, 2022 | 92.76 | 92.76 | 91.34 | 92.07 | 569,190 | -0.25(-0.27%) |
Aug 08, 2022 | 93.48 | 93.76 | 92.27 | 92.32 | 446,570 | -0.57(-0.61%) |
Aug 05, 2022 | 92.35 | 93.39 | 92.04 | 92.88 | 488,395 | +0.01(+0.01%) |
Aug 04, 2022 | 93.11 | 94.24 | 92.62 | 92.88 | 1,046,413 | +0.02(+0.02%) |
Aug 03, 2022 | 92.54 | 93.17 | 91.67 | 92.86 | 1,096,818 | +1.27(+1.39%) |
Aug 02, 2022 | 91.70 | 91.92 | 90.40 | 91.58 | 848,935 | -0.27(-0.29%) |
Aug 01, 2022 | 92.31 | 92.49 | 90.83 | 91.85 | 768,074 | -0.96(-1.03%) |
Jul 29, 2022 | 90.91 | 92.94 | 90.91 | 92.81 | 964,992 | +1.68(+1.85%) |
Jul 28, 2022 | 90.35 | 91.21 | 89.04 | 91.13 | 776,740 | +0.94(+1.04%) |
Jul 27, 2022 | 89.09 | 90.48 | 88.75 | 90.19 | 702,119 | +1.53(+1.73%) |
Jul 26, 2022 | 90.26 | 90.67 | 88.28 | 88.65 | 781,306 | -2.07(-2.29%) |
Jul 25, 2022 | 91.59 | 91.59 | 90.19 | 90.73 | 680,312 | +0.13(+0.14%) |
Jul 22, 2022 | 91.13 | 91.51 | 89.67 | 90.60 | 736,921 | -0.10(-0.11%) |
Jul 21, 2022 | 89.64 | 90.98 | 88.80 | 90.70 | 1,248,427 | +0.31(+0.34%) |
Jul 20, 2022 | 92.13 | 92.13 | 88.73 | 90.39 | 2,462,191 | -3.76(-3.99%) |
Jul 19, 2022 | 92.19 | 94.36 | 92.11 | 94.15 | 1,262,870 | +3.16(+3.48%) |
Jul 18, 2022 | 92.73 | 93.89 | 90.47 | 90.99 | 871,213 | -1.36(-1.47%) |
Jul 15, 2022 | 89.16 | 93.04 | 88.81 | 92.34 | 1,686,092 | +4.43(+5.04%) |
Jul 14, 2022 | 87.34 | 88.08 | 86.45 | 87.92 | 871,649 | -1.00(-1.13%) |
Jul 13, 2022 | 88.77 | 89.17 | 87.42 | 88.92 | 823,957 | -0.61(-0.69%) |
Jul 12, 2022 | 88.47 | 91.11 | 87.65 | 89.54 | 1,267,998 | +1.07(+1.21%) |
Jul 11, 2022 | 89.33 | 89.47 | 88.01 | 88.47 | 1,018,277 | -1.40(-1.55%) |
Jul 08, 2022 | 91.16 | 91.20 | 89.50 | 89.86 | 756,210 | -0.65(-0.72%) |
Jul 07, 2022 | 90.09 | 91.29 | 90.05 | 90.51 | 1,145,000 | +1.39(+1.55%) |
Jul 06, 2022 | 89.59 | 90.15 | 88.13 | 89.13 | 749,386 | -0.73(-0.82%) |
Jul 05, 2022 | 89.08 | 89.91 | 87.90 | 89.86 | 865,956 | -1.03(-1.14%) |
Jul 01, 2022 | 89.08 | 91.18 | 88.66 | 90.89 | 826,932 | +1.15(+1.29%) |
Jun 30, 2022 | 89.61 | 90.91 | 88.80 | 89.74 | 1,122,393 | -2.10(-2.29%) |
Jun 29, 2022 | 91.56 | 93.16 | 91.10 | 91.84 | 945,020 | +0.45(+0.49%) |
Jun 28, 2022 | 91.82 | 93.60 | 91.17 | 91.40 | 720,776 | +0.20(+0.22%) |
Jun 27, 2022 | 90.91 | 91.24 | 89.49 | 91.19 | 1,066,838 | +0.86(+0.95%) |
Jun 24, 2022 | 88.22 | 90.65 | 88.02 | 90.34 | 1,542,812 | +3.07(+3.52%) |
Jun 23, 2022 | 87.80 | 87.84 | 85.33 | 87.27 | 1,001,811 | +0.43(+0.49%) |
Jun 22, 2022 | 86.65 | 88.26 | 86.44 | 86.84 | 1,009,893 | -0.53(-0.61%) |
Jun 21, 2022 | 87.21 | 87.92 | 86.38 | 87.37 | 879,256 | +2.09(+2.45%) |
Jun 17, 2022 | 85.39 | 86.64 | 84.79 | 85.28 | 1,882,606 | +0.20(+0.24%) |
Jun 16, 2022 | 84.90 | 85.32 | 83.42 | 85.07 | 1,764,609 | -1.69(-1.95%) |
Jun 15, 2022 | 88.39 | 89.35 | 85.49 | 86.76 | 2,804,473 | -0.30(-0.34%) |
Jun 14, 2022 | 92.29 | 92.97 | 86.09 | 87.06 | 3,091,504 | -4.49(-4.91%) |
Jun 13, 2022 | 92.17 | 93.03 | 91.03 | 91.55 | 1,021,755 | -2.79(-2.96%) |
Jun 10, 2022 | 97.49 | 97.67 | 94.20 | 94.34 | 900,731 | -4.58(-4.63%) |
Jun 09, 2022 | 100.98 | 101.67 | 98.90 | 98.92 | 505,975 | -2.10(-2.08%) |
Jun 08, 2022 | 102.45 | 102.81 | 100.80 | 101.02 | 575,613 | -2.33(-2.25%) |
Jun 07, 2022 | 101.66 | 103.52 | 100.80 | 103.35 | 839,693 | +1.46(+1.43%) |
Jun 06, 2022 | 102.66 | 104.01 | 101.83 | 101.89 | 381,939 | +0.20(+0.20%) |
Jun 03, 2022 | 102.58 | 102.83 | 101.60 | 101.69 | 534,819 | -1.72(-1.66%) |
Jun 02, 2022 | 101.12 | 103.45 | 100.01 | 103.41 | 664,661 | +2.89(+2.88%) |
Jun 01, 2022 | 103.35 | 103.62 | 99.72 | 100.52 | 897,833 | -2.76(-2.68%) |
May 31, 2022 | 103.69 | 104.58 | 102.14 | 103.28 | 1,306,376 | -0.79(-0.76%) |
May 27, 2022 | 101.68 | 104.16 | 101.68 | 104.06 | 529,567 | +2.64(+2.61%) |
May 26, 2022 | 99.93 | 101.83 | 99.89 | 101.42 | 606,405 | +2.02(+2.03%) |
May 25, 2022 | 98.22 | 99.74 | 97.79 | 99.41 | 571,871 | +1.30(+1.33%) |
May 24, 2022 | 97.84 | 98.23 | 95.54 | 98.10 | 636,576 | -0.03(-0.03%) |
May 23, 2022 | 97.53 | 99.10 | 96.83 | 98.13 | 786,105 | +2.50(+2.62%) |
May 20, 2022 | 94.91 | 95.78 | 93.30 | 95.63 | 808,398 | +1.36(+1.44%) |
May 19, 2022 | 93.29 | 95.08 | 93.29 | 94.27 | 825,271 | -0.76(-0.80%) |
May 18, 2022 | 97.31 | 97.31 | 94.60 | 95.03 | 741,424 | -2.67(-2.73%) |
May 17, 2022 | 97.18 | 98.04 | 96.34 | 97.70 | 650,691 | +2.15(+2.25%) |
May 16, 2022 | 96.20 | 97.04 | 94.22 | 95.54 | 642,298 | -0.71(-0.74%) |
May 13, 2022 | 95.76 | 97.20 | 95.42 | 96.25 | 673,666 | +1.46(+1.54%) |
May 12, 2022 | 93.58 | 95.55 | 92.47 | 94.79 | 792,362 | +0.63(+0.67%) |
May 11, 2022 | 96.19 | 97.79 | 93.97 | 94.17 | 637,830 | -1.72(-1.79%) |
May 10, 2022 | 97.70 | 98.20 | 94.22 | 95.88 | 901,556 | -0.92(-0.95%) |
May 09, 2022 | 96.60 | 97.97 | 95.67 | 96.81 | 1,007,264 | -0.55(-0.57%) |
May 06, 2022 | 98.44 | 98.44 | 95.79 | 97.36 | 733,910 | -1.20(-1.22%) |
May 05, 2022 | 99.89 | 99.89 | 97.42 | 98.56 | 969,885 | -2.05(-2.04%) |
May 04, 2022 | 97.51 | 101.19 | 96.67 | 100.62 | 764,936 | +3.20(+3.28%) |
May 03, 2022 | 97.08 | 98.72 | 96.60 | 97.42 | 666,045 | +0.89(+0.92%) |
May 02, 2022 | 96.09 | 97.14 | 94.52 | 96.53 | 838,621 | +1.29(+1.36%) |
Apr 29, 2022 | 98.90 | 99.60 | 95.03 | 95.24 | 913,820 | -3.96(-3.99%) |
Apr 28, 2022 | 100.38 | 100.62 | 98.02 | 99.19 | 907,494 | -0.40(-0.40%) |
Apr 27, 2022 | 100.19 | 100.74 | 98.99 | 99.59 | 1,019,684 | -0.16(-0.16%) |
Apr 26, 2022 | 97.74 | 102.28 | 96.64 | 99.75 | 1,423,017 | +2.01(+2.05%) |
Apr 25, 2022 | 97.55 | 97.85 | 95.05 | 97.74 | 1,681,987 | -0.40(-0.40%) |
Apr 22, 2022 | 102.12 | 102.27 | 97.99 | 98.14 | 1,315,065 | -3.84(-3.76%) |
Apr 21, 2022 | 105.75 | 106.15 | 101.67 | 101.97 | 825,663 | -2.62(-2.50%) |
Apr 20, 2022 | 104.21 | 105.60 | 103.99 | 104.59 | 860,749 | +1.37(+1.33%) |
Apr 19, 2022 | 102.42 | 103.72 | 101.25 | 103.22 | 726,222 | +1.19(+1.17%) |
Apr 18, 2022 | 102.15 | 103.08 | 101.36 | 102.03 | 1,106,205 | -0.45(-0.44%) |
Apr 14, 2022 | 105.88 | 106.61 | 102.42 | 102.48 | 1,114,754 | -2.70(-2.57%) |
Apr 13, 2022 | 104.11 | 105.28 | 103.44 | 105.18 | 593,917 | +0.29(+0.27%) |
Apr 12, 2022 | 106.03 | 107.74 | 104.54 | 104.90 | 655,271 | -1.17(-1.11%) |
Apr 11, 2022 | 106.22 | 107.67 | 105.42 | 106.07 | 619,832 | -0.24(-0.23%) |
Apr 08, 2022 | 105.72 | 106.92 | 105.04 | 106.31 | 527,717 | +1.15(+1.09%) |
Apr 07, 2022 | 104.45 | 106.07 | 102.15 | 105.16 | 840,653 | +0.30(+0.28%) |
Apr 06, 2022 | 106.17 | 106.18 | 104.31 | 104.87 | 721,431 | -1.90(-1.78%) |
Apr 05, 2022 | 106.56 | 107.86 | 106.23 | 106.77 | 765,320 | +0.11(+0.10%) |
Apr 04, 2022 | 106.40 | 107.41 | 105.26 | 106.66 | 821,314 | -0.13(-0.12%) |