Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 84.74 | 86.08 | 84.68 | 86.07 | 191,932 | +1.44(+1.70%) |
Apr 27, 2023 | 83.78 | 84.91 | 82.60 | 84.62 | 159,939 | +1.07(+1.29%) |
Apr 26, 2023 | 84.72 | 84.72 | 83.09 | 83.55 | 157,456 | -0.90(-1.06%) |
Apr 25, 2023 | 85.49 | 86.30 | 84.45 | 84.45 | 165,090 | -1.63(-1.90%) |
Apr 24, 2023 | 87.35 | 88.45 | 85.95 | 86.08 | 134,312 | -1.30(-1.49%) |
Apr 21, 2023 | 88.31 | 88.34 | 87.03 | 87.38 | 318,743 | -1.13(-1.28%) |
Apr 20, 2023 | 87.29 | 88.99 | 86.82 | 88.51 | 200,560 | +0.50(+0.57%) |
Apr 19, 2023 | 88.99 | 89.12 | 87.76 | 88.02 | 155,042 | -2.07(-2.30%) |
Apr 18, 2023 | 91.37 | 91.84 | 89.17 | 90.09 | 192,845 | -0.69(-0.76%) |
Apr 17, 2023 | 90.32 | 91.27 | 89.13 | 90.77 | 123,829 | +0.08(+0.09%) |
Apr 14, 2023 | 90.80 | 92.34 | 89.52 | 90.69 | 77,033 | -0.65(-0.71%) |
Apr 13, 2023 | 91.98 | 91.98 | 90.29 | 91.34 | 76,568 | -0.17(-0.18%) |
Apr 12, 2023 | 92.91 | 93.04 | 90.87 | 91.51 | 121,762 | -0.62(-0.67%) |
Apr 11, 2023 | 91.82 | 93.29 | 91.11 | 92.13 | 166,259 | +0.95(+1.04%) |
Apr 10, 2023 | 88.94 | 91.37 | 88.94 | 91.18 | 223,254 | +1.50(+1.68%) |
Apr 06, 2023 | 90.33 | 90.97 | 89.11 | 89.68 | 141,888 | -1.05(-1.16%) |
Apr 05, 2023 | 92.44 | 93.67 | 90.31 | 90.73 | 141,705 | -2.25(-2.42%) |
Apr 04, 2023 | 95.92 | 95.92 | 91.58 | 92.98 | 192,379 | -2.71(-2.83%) |
Apr 03, 2023 | 97.27 | 97.27 | 94.61 | 95.69 | 142,318 | -1.82(-1.87%) |
Mar 31, 2023 | 96.03 | 98.25 | 96.03 | 97.51 | 276,154 | +1.41(+1.47%) |
Mar 30, 2023 | 96.42 | 96.83 | 95.43 | 96.10 | 110,683 | +0.60(+0.63%) |
Mar 29, 2023 | 94.15 | 96.16 | 94.06 | 95.50 | 128,232 | +2.52(+2.71%) |
Mar 28, 2023 | 93.09 | 93.46 | 91.49 | 92.98 | 195,585 | -0.73(-0.78%) |
Mar 27, 2023 | 97.01 | 97.82 | 93.40 | 93.71 | 203,775 | -2.77(-2.87%) |
Mar 24, 2023 | 95.30 | 96.90 | 93.48 | 96.47 | 281,497 | -0.09(-0.09%) |
Mar 23, 2023 | 96.76 | 98.74 | 95.37 | 96.56 | 177,823 | +0.87(+0.90%) |
Mar 22, 2023 | 96.52 | 98.13 | 95.37 | 95.70 | 221,651 | -0.98(-1.01%) |
Mar 21, 2023 | 96.29 | 98.50 | 95.15 | 96.67 | 148,436 | +1.38(+1.45%) |
Mar 20, 2023 | 94.00 | 96.01 | 93.88 | 95.29 | 139,063 | +1.95(+2.09%) |
Mar 17, 2023 | 95.53 | 95.77 | 92.21 | 93.34 | 575,975 | -2.54(-2.65%) |
Mar 16, 2023 | 92.79 | 97.47 | 91.56 | 95.88 | 205,464 | +1.88(+2.00%) |
Mar 15, 2023 | 94.36 | 94.84 | 91.21 | 94.00 | 300,630 | -2.71(-2.80%) |
Mar 14, 2023 | 94.10 | 96.83 | 92.57 | 96.70 | 223,961 | +5.14(+5.62%) |
Mar 13, 2023 | 90.78 | 93.73 | 88.79 | 91.56 | 235,777 | -0.60(-0.65%) |
Mar 10, 2023 | 93.89 | 94.15 | 90.95 | 92.16 | 284,742 | -1.98(-2.10%) |
Mar 09, 2023 | 94.98 | 96.43 | 93.88 | 94.14 | 216,297 | -0.69(-0.72%) |
Mar 08, 2023 | 93.14 | 95.00 | 93.06 | 94.82 | 138,349 | +2.28(+2.46%) |
Mar 07, 2023 | 93.19 | 93.81 | 91.97 | 92.54 | 270,648 | -0.68(-0.73%) |
Mar 06, 2023 | 94.26 | 94.80 | 92.10 | 93.22 | 239,952 | -0.89(-0.94%) |
Mar 03, 2023 | 94.53 | 94.88 | 92.98 | 94.11 | 87,243 | +0.21(+0.22%) |
Mar 02, 2023 | 92.04 | 94.16 | 90.72 | 93.90 | 216,099 | +0.90(+0.96%) |
Mar 01, 2023 | 92.97 | 94.49 | 92.70 | 93.00 | 120,774 | +0.39(+0.42%) |
Feb 28, 2023 | 92.55 | 94.29 | 92.53 | 92.61 | 137,029 | -0.06(-0.06%) |
Feb 27, 2023 | 92.51 | 93.72 | 92.35 | 92.67 | 173,458 | +1.27(+1.39%) |
Feb 24, 2023 | 91.03 | 93.09 | 90.69 | 91.40 | 96,329 | -1.21(-1.31%) |
Feb 23, 2023 | 93.16 | 94.10 | 90.53 | 92.61 | 102,089 | +0.63(+0.68%) |
Feb 22, 2023 | 92.44 | 94.05 | 91.02 | 91.99 | 134,089 | -0.31(-0.33%) |
Feb 21, 2023 | 94.97 | 95.29 | 92.05 | 92.30 | 141,884 | -4.36(-4.51%) |
Feb 17, 2023 | 96.80 | 96.80 | 94.97 | 96.65 | 176,823 | -0.11(-0.11%) |
Feb 16, 2023 | 95.92 | 97.98 | 95.81 | 96.76 | 139,677 | -1.02(-1.05%) |
Feb 15, 2023 | 94.91 | 97.79 | 94.63 | 97.79 | 143,819 | +2.44(+2.55%) |
Feb 14, 2023 | 94.33 | 96.15 | 93.74 | 95.35 | 94,088 | +0.33(+0.35%) |
Feb 13, 2023 | 93.57 | 95.41 | 93.07 | 95.03 | 125,226 | +2.03(+2.18%) |
Feb 10, 2023 | 92.25 | 96.78 | 91.41 | 93.00 | 173,763 | +0.46(+0.49%) |
Feb 09, 2023 | 98.09 | 98.86 | 91.63 | 92.54 | 344,644 | -4.13(-4.27%) |
Feb 08, 2023 | 95.52 | 97.46 | 95.52 | 96.67 | 306,259 | -0.41(-0.42%) |
Feb 07, 2023 | 94.88 | 97.25 | 94.11 | 97.07 | 188,302 | +1.86(+1.95%) |
Feb 06, 2023 | 97.18 | 97.32 | 95.09 | 95.21 | 295,249 | -3.35(-3.40%) |
Feb 03, 2023 | 97.69 | 100.05 | 97.65 | 98.56 | 231,772 | -0.28(-0.28%) |
Feb 02, 2023 | 98.10 | 100.39 | 97.68 | 98.84 | 381,280 | +1.32(+1.36%) |
Feb 01, 2023 | 92.56 | 98.94 | 92.56 | 97.52 | 283,288 | +5.34(+5.79%) |
Jan 31, 2023 | 89.35 | 92.29 | 89.35 | 92.18 | 190,208 | +2.53(+2.83%) |
Jan 30, 2023 | 91.85 | 91.95 | 89.28 | 89.65 | 187,153 | -3.23(-3.48%) |
Jan 27, 2023 | 92.96 | 94.19 | 92.34 | 92.88 | 121,028 | -1.81(-1.91%) |
Jan 26, 2023 | 95.10 | 95.67 | 91.76 | 94.69 | 157,502 | +0.38(+0.40%) |
Jan 25, 2023 | 93.95 | 95.58 | 92.94 | 94.31 | 147,016 | -0.36(-0.38%) |
Jan 24, 2023 | 94.76 | 95.09 | 93.67 | 94.67 | 81,047 | -0.51(-0.53%) |
Jan 23, 2023 | 92.40 | 95.74 | 92.32 | 95.17 | 173,149 | +3.82(+4.18%) |
Jan 20, 2023 | 90.62 | 91.62 | 89.47 | 91.36 | 107,839 | +2.06(+2.30%) |
Jan 19, 2023 | 91.43 | 91.43 | 88.22 | 89.30 | 143,364 | -2.88(-3.13%) |
Jan 18, 2023 | 92.83 | 95.21 | 92.07 | 92.18 | 133,130 | +0.33(+0.36%) |
Jan 17, 2023 | 92.63 | 93.14 | 91.30 | 91.85 | 83,980 | -0.59(-0.63%) |
Jan 13, 2023 | 92.32 | 93.27 | 92.16 | 92.44 | 163,441 | -0.99(-1.06%) |
Jan 12, 2023 | 92.40 | 93.43 | 90.54 | 93.43 | 163,093 | +1.68(+1.83%) |
Jan 11, 2023 | 91.60 | 92.64 | 89.50 | 91.75 | 199,944 | -0.38(-0.41%) |
Jan 10, 2023 | 91.87 | 92.94 | 90.66 | 92.13 | 207,497 | +0.42(+0.46%) |
Jan 09, 2023 | 91.76 | 93.41 | 90.97 | 91.72 | 197,856 | +1.01(+1.12%) |
Jan 06, 2023 | 86.87 | 90.73 | 86.32 | 90.70 | 160,584 | +5.13(+5.99%) |
Jan 05, 2023 | 86.12 | 86.84 | 83.89 | 85.57 | 125,723 | -0.55(-0.63%) |
Jan 04, 2023 | 85.92 | 87.01 | 85.32 | 86.12 | 130,727 | +1.09(+1.29%) |
Jan 03, 2023 | 86.17 | 86.88 | 84.22 | 85.03 | 181,950 | -0.24(-0.28%) |
Dec 30, 2022 | 84.36 | 85.59 | 83.82 | 85.26 | 106,102 | +0.05(+0.06%) |
Dec 29, 2022 | 83.46 | 85.41 | 83.29 | 85.21 | 134,261 | +2.96(+3.60%) |
Dec 28, 2022 | 83.45 | 83.81 | 81.53 | 82.25 | 120,607 | -1.21(-1.45%) |
Dec 27, 2022 | 83.44 | 83.78 | 81.89 | 83.46 | 107,040 | +0.25(+0.30%) |
Dec 23, 2022 | 82.97 | 83.79 | 81.59 | 83.22 | 149,564 | +0.44(+0.53%) |
Dec 22, 2022 | 85.08 | 85.08 | 81.32 | 82.78 | 195,993 | -3.57(-4.13%) |
Dec 21, 2022 | 85.86 | 87.25 | 85.23 | 86.35 | 186,484 | +1.23(+1.45%) |
Dec 20, 2022 | 84.39 | 86.25 | 84.35 | 85.11 | 213,576 | +0.81(+0.95%) |
Dec 19, 2022 | 88.49 | 88.49 | 84.04 | 84.31 | 208,239 | -4.00(-4.52%) |
Dec 16, 2022 | 87.81 | 89.61 | 87.03 | 88.31 | 461,281 | -0.91(-1.02%) |
Dec 15, 2022 | 91.68 | 91.94 | 87.67 | 89.22 | 277,683 | -4.13(-4.42%) |
Dec 14, 2022 | 93.69 | 95.56 | 92.63 | 93.35 | 149,090 | -0.93(-0.99%) |
Dec 13, 2022 | 94.67 | 96.73 | 93.20 | 94.28 | 212,843 | +2.83(+3.10%) |
Dec 12, 2022 | 90.64 | 92.55 | 89.70 | 91.45 | 228,952 | +1.28(+1.42%) |
Dec 09, 2022 | 90.49 | 91.56 | 89.86 | 90.16 | 118,024 | -0.79(-0.86%) |
Dec 08, 2022 | 90.00 | 91.20 | 88.96 | 90.95 | 126,154 | +1.60(+1.79%) |
Dec 07, 2022 | 88.79 | 90.26 | 87.63 | 89.35 | 111,691 | +0.38(+0.42%) |
Dec 06, 2022 | 89.65 | 90.20 | 87.71 | 88.97 | 141,423 | -1.08(-1.20%) |
Dec 05, 2022 | 91.77 | 91.77 | 88.59 | 90.06 | 219,542 | -2.06(-2.23%) |
Dec 02, 2022 | 90.74 | 93.02 | 90.23 | 92.11 | 141,980 | -0.46(-0.49%) |
Dec 01, 2022 | 92.27 | 92.94 | 90.02 | 92.57 | 161,928 | +0.49(+0.53%) |
Nov 30, 2022 | 88.51 | 92.23 | 86.60 | 92.08 | 229,248 | +4.18(+4.76%) |
Nov 29, 2022 | 88.16 | 89.22 | 87.90 | 87.90 | 96,453 | -0.26(-0.29%) |
Nov 28, 2022 | 89.56 | 89.66 | 87.59 | 88.16 | 175,352 | -2.24(-2.47%) |
Nov 25, 2022 | 91.47 | 91.89 | 90.36 | 90.39 | 60,656 | -1.07(-1.17%) |
Nov 23, 2022 | 90.45 | 91.56 | 90.45 | 91.47 | 114,234 | +1.10(+1.22%) |
Nov 22, 2022 | 89.56 | 90.70 | 88.20 | 90.36 | 131,695 | +1.41(+1.59%) |
Nov 21, 2022 | 88.23 | 89.24 | 87.50 | 88.95 | 119,755 | +0.19(+0.21%) |
Nov 18, 2022 | 89.50 | 89.80 | 87.47 | 88.76 | 148,975 | +1.34(+1.53%) |
Nov 17, 2022 | 86.82 | 87.96 | 86.14 | 87.42 | 304,134 | -1.57(-1.76%) |
Nov 16, 2022 | 91.50 | 91.64 | 88.69 | 88.99 | 278,611 | -3.62(-3.91%) |
Nov 15, 2022 | 91.47 | 94.15 | 90.66 | 92.61 | 238,740 | +3.15(+3.52%) |
Nov 14, 2022 | 91.09 | 92.23 | 89.22 | 89.47 | 156,229 | -2.26(-2.47%) |
Nov 11, 2022 | 87.43 | 92.65 | 85.87 | 91.73 | 397,657 | +4.87(+5.61%) |
Nov 10, 2022 | 86.23 | 87.46 | 84.24 | 86.86 | 205,438 | +5.47(+6.72%) |
Nov 09, 2022 | 81.10 | 82.52 | 80.65 | 81.38 | 109,562 | -0.76(-0.93%) |
Nov 08, 2022 | 82.70 | 84.05 | 80.88 | 82.15 | 158,615 | +0.53(+0.64%) |
Nov 07, 2022 | 82.94 | 82.95 | 80.03 | 81.62 | 210,739 | -0.78(-0.95%) |
Nov 04, 2022 | 82.70 | 83.81 | 81.08 | 82.41 | 252,473 | +2.54(+3.18%) |
Nov 03, 2022 | 79.11 | 81.39 | 78.68 | 79.87 | 298,669 | +0.18(+0.22%) |
Nov 02, 2022 | 79.43 | 85.81 | 78.57 | 79.69 | 726,377 | +0.48(+0.60%) |
Nov 01, 2022 | 79.35 | 79.53 | 77.84 | 79.21 | 203,798 | +1.12(+1.44%) |
Oct 31, 2022 | 78.08 | 78.99 | 76.45 | 78.09 | 225,494 | -0.37(-0.47%) |
Oct 28, 2022 | 76.52 | 78.73 | 75.95 | 78.46 | 251,396 | +2.49(+3.28%) |
Oct 27, 2022 | 76.51 | 77.47 | 75.41 | 75.96 | 125,460 | +0.49(+0.64%) |
Oct 26, 2022 | 75.29 | 77.78 | 74.11 | 75.48 | 200,891 | +0.13(+0.17%) |
Oct 25, 2022 | 73.85 | 76.29 | 73.85 | 75.35 | 225,274 | +1.69(+2.29%) |
Oct 24, 2022 | 74.44 | 74.55 | 72.46 | 73.66 | 232,076 | -0.47(-0.63%) |
Oct 21, 2022 | 70.84 | 74.84 | 70.22 | 74.13 | 250,685 | +3.75(+5.33%) |
Oct 20, 2022 | 71.36 | 72.67 | 69.87 | 70.37 | 240,646 | -0.38(-0.53%) |
Oct 19, 2022 | 70.84 | 70.89 | 68.91 | 70.75 | 161,180 | -0.42(-0.59%) |
Oct 18, 2022 | 72.46 | 72.75 | 70.49 | 71.17 | 188,932 | +0.48(+0.67%) |
Oct 17, 2022 | 71.77 | 72.43 | 70.28 | 70.69 | 192,871 | +0.47(+0.66%) |
Oct 14, 2022 | 73.98 | 74.39 | 69.81 | 70.22 | 130,179 | -3.11(-4.24%) |
Oct 13, 2022 | 69.00 | 73.56 | 67.51 | 73.33 | 325,851 | +2.12(+2.98%) |
Oct 12, 2022 | 72.99 | 72.99 | 70.65 | 71.21 | 147,873 | -1.76(-2.41%) |
Oct 11, 2022 | 74.35 | 75.14 | 71.76 | 72.97 | 297,419 | -2.02(-2.69%) |
Oct 10, 2022 | 78.08 | 78.08 | 73.93 | 74.98 | 187,921 | -2.54(-3.28%) |
Oct 07, 2022 | 81.21 | 81.43 | 77.08 | 77.52 | 199,855 | -5.03(-6.10%) |
Oct 06, 2022 | 83.19 | 83.91 | 82.30 | 82.56 | 178,590 | -0.64(-0.76%) |
Oct 05, 2022 | 82.06 | 83.37 | 81.08 | 83.19 | 192,326 | -0.22(-0.26%) |
Oct 04, 2022 | 83.30 | 84.10 | 82.10 | 83.41 | 164,986 | +2.40(+2.97%) |
Oct 03, 2022 | 78.04 | 81.51 | 77.14 | 81.01 | 151,915 | +4.15(+5.40%) |
Sep 30, 2022 | 78.04 | 80.05 | 76.59 | 76.86 | 208,730 | -2.65(-3.33%) |
Sep 29, 2022 | 79.55 | 79.88 | 77.91 | 79.51 | 127,846 | -0.98(-1.22%) |
Sep 28, 2022 | 77.78 | 81.28 | 77.68 | 80.49 | 166,115 | +1.84(+2.34%) |
Sep 27, 2022 | 79.34 | 79.67 | 77.79 | 78.65 | 116,769 | +0.50(+0.64%) |
Sep 26, 2022 | 79.10 | 80.51 | 78.03 | 78.16 | 127,544 | -1.19(-1.50%) |
Sep 23, 2022 | 79.38 | 79.70 | 78.05 | 79.35 | 118,257 | -1.27(-1.58%) |
Sep 22, 2022 | 82.28 | 82.28 | 79.67 | 80.62 | 93,484 | -2.09(-2.53%) |
Sep 21, 2022 | 83.96 | 85.07 | 82.56 | 82.71 | 100,745 | -0.69(-0.82%) |
Sep 20, 2022 | 83.40 | 84.14 | 82.25 | 83.40 | 98,450 | -0.79(-0.94%) |
Sep 19, 2022 | 82.78 | 84.66 | 82.66 | 84.19 | 86,240 | +0.47(+0.56%) |
Sep 16, 2022 | 82.41 | 83.86 | 81.84 | 83.73 | 325,238 | -0.04(-0.05%) |
Sep 15, 2022 | 84.54 | 85.47 | 82.99 | 83.77 | 122,403 | -1.39(-1.63%) |
Sep 14, 2022 | 84.68 | 89.35 | 83.42 | 85.16 | 138,244 | +0.84(+1.00%) |
Sep 13, 2022 | 86.05 | 86.18 | 84.08 | 84.31 | 116,525 | -4.36(-4.92%) |
Sep 12, 2022 | 88.23 | 89.26 | 87.00 | 88.67 | 149,638 | +0.68(+0.77%) |
Sep 09, 2022 | 87.66 | 88.90 | 87.08 | 88.00 | 103,061 | +1.55(+1.79%) |
Sep 08, 2022 | 84.60 | 86.87 | 83.90 | 86.45 | 137,973 | +0.96(+1.13%) |
Sep 07, 2022 | 85.57 | 86.88 | 84.01 | 85.48 | 143,356 | -0.01(-0.01%) |
Sep 06, 2022 | 85.69 | 85.69 | 83.50 | 85.49 | 154,704 | -0.48(-0.55%) |
Sep 02, 2022 | 87.57 | 88.42 | 85.38 | 85.97 | 97,415 | -0.52(-0.60%) |
Sep 01, 2022 | 87.67 | 87.67 | 84.50 | 86.49 | 189,812 | -2.66(-2.98%) |
Aug 31, 2022 | 90.09 | 90.09 | 88.24 | 89.15 | 152,422 | +0.02(+0.02%) |
Aug 30, 2022 | 91.12 | 91.81 | 88.25 | 89.13 | 121,400 | -1.24(-1.37%) |
Aug 29, 2022 | 89.08 | 90.92 | 88.62 | 90.37 | 180,268 | +0.39(+0.43%) |
Aug 26, 2022 | 95.89 | 96.07 | 89.91 | 89.98 | 158,589 | -5.45(-5.71%) |
Aug 25, 2022 | 93.40 | 95.63 | 93.40 | 95.43 | 97,754 | +2.54(+2.74%) |
Aug 24, 2022 | 92.79 | 93.72 | 92.02 | 92.89 | 61,743 | +0.20(+0.21%) |
Aug 23, 2022 | 92.34 | 93.65 | 92.34 | 92.69 | 100,340 | +0.74(+0.81%) |
Aug 22, 2022 | 92.91 | 93.63 | 91.43 | 91.95 | 83,432 | -2.48(-2.63%) |
Aug 19, 2022 | 95.71 | 95.71 | 93.65 | 94.43 | 102,176 | -2.78(-2.86%) |
Aug 18, 2022 | 93.75 | 97.27 | 93.27 | 97.21 | 106,170 | +2.95(+3.12%) |
Aug 17, 2022 | 94.14 | 94.82 | 93.03 | 94.26 | 96,734 | -1.37(-1.43%) |
Aug 16, 2022 | 94.25 | 95.98 | 93.40 | 95.63 | 158,679 | +0.95(+1.01%) |
Aug 15, 2022 | 94.02 | 95.17 | 93.00 | 94.68 | 138,193 | +0.46(+0.48%) |
Aug 12, 2022 | 93.55 | 94.64 | 92.37 | 94.23 | 253,268 | +1.30(+1.40%) |
Aug 11, 2022 | 94.11 | 94.98 | 92.83 | 92.93 | 102,315 | -0.40(-0.43%) |
Aug 10, 2022 | 92.14 | 93.71 | 91.27 | 93.32 | 152,485 | +3.74(+4.17%) |
Aug 09, 2022 | 92.52 | 92.68 | 89.12 | 89.58 | 185,572 | -4.14(-4.41%) |
Aug 08, 2022 | 93.23 | 94.23 | 92.10 | 93.72 | 171,006 | +0.24(+0.25%) |
Aug 05, 2022 | 93.72 | 93.90 | 89.92 | 93.48 | 292,414 | +0.14(+0.15%) |
Aug 04, 2022 | 94.23 | 97.20 | 90.39 | 93.34 | 400,246 | +1.23(+1.34%) |
Aug 03, 2022 | 89.68 | 93.19 | 89.07 | 92.11 | 262,692 | +2.75(+3.07%) |
Aug 02, 2022 | 89.50 | 90.26 | 88.33 | 89.37 | 154,057 | -1.32(-1.45%) |
Aug 01, 2022 | 88.08 | 91.65 | 87.61 | 90.68 | 228,300 | +1.92(+2.17%) |
Jul 29, 2022 | 88.04 | 89.23 | 87.53 | 88.76 | 170,553 | +0.24(+0.27%) |
Jul 28, 2022 | 86.48 | 88.86 | 85.45 | 88.52 | 137,995 | +2.40(+2.79%) |
Jul 27, 2022 | 82.92 | 86.83 | 82.40 | 86.12 | 170,497 | +3.77(+4.58%) |
Jul 26, 2022 | 82.62 | 83.66 | 82.09 | 82.35 | 146,459 | -0.65(-0.79%) |
Jul 25, 2022 | 83.11 | 83.14 | 81.33 | 83.01 | 123,144 | -0.16(-0.19%) |
Jul 22, 2022 | 85.61 | 85.61 | 82.62 | 83.17 | 163,886 | -2.24(-2.62%) |
Jul 21, 2022 | 83.56 | 85.47 | 83.10 | 85.41 | 185,472 | +2.25(+2.71%) |
Jul 20, 2022 | 80.21 | 83.32 | 76.45 | 83.16 | 252,562 | +3.14(+3.93%) |
Jul 19, 2022 | 76.45 | 80.32 | 76.45 | 80.01 | 218,039 | +4.38(+5.80%) |
Jul 18, 2022 | 77.29 | 78.77 | 75.49 | 75.63 | 128,570 | -0.80(-1.05%) |
Jul 15, 2022 | 75.15 | 76.76 | 74.50 | 76.43 | 148,744 | +1.84(+2.47%) |
Jul 14, 2022 | 73.97 | 74.70 | 72.10 | 74.59 | 142,467 | +0.35(+0.47%) |
Jul 13, 2022 | 72.20 | 74.43 | 72.12 | 74.24 | 88,255 | +0.70(+0.96%) |
Jul 12, 2022 | 73.79 | 74.65 | 72.73 | 73.54 | 111,390 | +0.04(+0.05%) |
Jul 11, 2022 | 73.63 | 74.12 | 72.71 | 73.50 | 87,876 | -0.81(-1.09%) |
Jul 08, 2022 | 74.13 | 74.76 | 72.94 | 74.31 | 109,936 | -0.10(-0.13%) |
Jul 07, 2022 | 73.92 | 74.95 | 73.09 | 74.41 | 123,027 | +1.38(+1.89%) |
Jul 06, 2022 | 72.66 | 73.62 | 71.29 | 73.03 | 222,413 | +0.51(+0.70%) |
Jul 05, 2022 | 67.24 | 72.55 | 67.00 | 72.52 | 338,753 | +3.74(+5.44%) |
Jul 01, 2022 | 71.86 | 71.86 | 68.00 | 68.78 | 255,302 | -3.60(-4.97%) |
Jun 30, 2022 | 71.07 | 73.95 | 69.28 | 72.38 | 235,529 | +0.35(+0.48%) |
Jun 29, 2022 | 72.65 | 73.17 | 70.30 | 72.04 | 158,636 | -0.70(-0.97%) |
Jun 28, 2022 | 74.82 | 75.37 | 72.71 | 72.74 | 152,584 | -1.66(-2.23%) |
Jun 27, 2022 | 74.10 | 74.75 | 72.78 | 74.40 | 217,464 | +1.06(+1.45%) |
Jun 24, 2022 | 72.84 | 74.76 | 72.65 | 73.34 | 552,507 | +1.72(+2.40%) |
Jun 23, 2022 | 71.16 | 72.13 | 70.20 | 71.62 | 186,482 | +0.34(+0.47%) |
Jun 22, 2022 | 70.31 | 71.76 | 69.77 | 71.28 | 168,563 | -0.40(-0.55%) |
Jun 21, 2022 | 71.16 | 73.94 | 70.03 | 71.68 | 139,735 | +2.06(+2.96%) |
Jun 17, 2022 | 69.34 | 70.70 | 69.26 | 69.62 | 382,651 | +0.85(+1.24%) |
Jun 16, 2022 | 71.65 | 72.76 | 68.09 | 68.76 | 215,896 | -4.90(-6.65%) |
Jun 15, 2022 | 74.29 | 75.04 | 73.02 | 73.66 | 197,420 | +0.13(+0.18%) |
Jun 14, 2022 | 73.90 | 76.20 | 72.94 | 73.54 | 150,833 | +0.21(+0.28%) |
Jun 13, 2022 | 74.24 | 74.87 | 72.22 | 73.33 | 200,365 | -3.31(-4.32%) |
Jun 10, 2022 | 78.02 | 78.50 | 76.46 | 76.64 | 104,191 | -2.35(-2.98%) |
Jun 09, 2022 | 78.65 | 79.99 | 78.14 | 78.99 | 191,178 | -0.37(-0.46%) |
Jun 08, 2022 | 81.55 | 81.55 | 78.90 | 79.36 | 99,530 | -2.19(-2.69%) |
Jun 07, 2022 | 80.66 | 81.95 | 80.02 | 81.55 | 121,767 | +0.00(+0.00%) |
Jun 06, 2022 | 81.44 | 81.89 | 80.55 | 81.55 | 147,439 | +1.44(+1.80%) |
Jun 03, 2022 | 80.74 | 81.04 | 79.39 | 80.11 | 96,072 | -1.61(-1.97%) |
Jun 02, 2022 | 79.19 | 81.72 | 78.60 | 81.72 | 171,991 | +2.53(+3.19%) |
Jun 01, 2022 | 81.26 | 81.64 | 78.32 | 79.19 | 109,531 | -1.61(-1.99%) |
May 31, 2022 | 80.99 | 81.41 | 79.32 | 80.80 | 198,166 | -0.75(-0.92%) |
May 27, 2022 | 79.21 | 81.65 | 79.14 | 81.55 | 141,303 | +3.09(+3.94%) |
May 26, 2022 | 75.64 | 78.67 | 75.64 | 78.45 | 121,765 | +2.78(+3.67%) |
May 25, 2022 | 73.59 | 76.17 | 73.59 | 75.68 | 122,427 | +1.64(+2.21%) |
May 24, 2022 | 74.44 | 75.73 | 72.08 | 74.04 | 225,998 | -1.20(-1.60%) |
May 23, 2022 | 75.52 | 76.09 | 74.00 | 75.24 | 271,335 | +0.39(+0.52%) |
May 20, 2022 | 77.29 | 77.29 | 72.30 | 74.85 | 306,711 | -1.02(-1.35%) |
May 19, 2022 | 76.21 | 78.44 | 75.51 | 75.88 | 296,088 | -0.79(-1.03%) |
May 18, 2022 | 78.28 | 80.32 | 76.26 | 76.67 | 310,572 | -3.45(-4.30%) |
May 17, 2022 | 78.49 | 80.53 | 78.06 | 80.12 | 155,800 | +3.47(+4.52%) |
May 16, 2022 | 77.67 | 78.38 | 76.53 | 76.65 | 146,490 | -2.12(-2.69%) |
May 13, 2022 | 76.68 | 79.34 | 76.29 | 78.77 | 176,048 | +3.58(+4.76%) |
May 12, 2022 | 72.96 | 75.51 | 72.33 | 75.19 | 167,498 | +1.63(+2.22%) |
May 11, 2022 | 74.91 | 77.20 | 73.29 | 73.56 | 157,413 | -1.50(-1.99%) |
May 10, 2022 | 75.65 | 76.37 | 71.54 | 75.05 | 257,709 | +0.46(+0.61%) |
May 09, 2022 | 76.04 | 77.04 | 73.83 | 74.60 | 201,016 | -3.34(-4.28%) |
May 06, 2022 | 78.17 | 79.38 | 75.92 | 77.94 | 182,944 | -1.00(-1.27%) |
May 05, 2022 | 80.72 | 81.22 | 75.96 | 78.94 | 271,857 | -3.71(-4.49%) |
May 04, 2022 | 78.64 | 83.16 | 77.88 | 82.65 | 305,954 | +4.67(+5.98%) |
May 03, 2022 | 76.80 | 78.27 | 76.80 | 77.99 | 152,705 | +0.90(+1.17%) |