Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 89.14 | 90.29 | 89.14 | 90.14 | 37,922 | +0.51(+0.57%) |
Apr 27, 2023 | 88.94 | 89.82 | 88.30 | 89.63 | 39,073 | +1.28(+1.44%) |
Apr 26, 2023 | 89.14 | 89.31 | 88.05 | 88.35 | 36,276 | -1.03(-1.15%) |
Apr 25, 2023 | 90.50 | 90.50 | 89.26 | 89.38 | 62,566 | -1.78(-1.95%) |
Apr 24, 2023 | 91.60 | 91.75 | 90.85 | 91.16 | 55,294 | -0.76(-0.82%) |
Apr 21, 2023 | 91.45 | 91.91 | 90.81 | 91.91 | 28,498 | +0.41(+0.45%) |
Apr 20, 2023 | 91.12 | 91.89 | 91.12 | 91.50 | 35,044 | -0.33(-0.36%) |
Apr 19, 2023 | 90.09 | 92.13 | 90.09 | 91.83 | 88,351 | +0.67(+0.73%) |
Apr 18, 2023 | 90.51 | 91.34 | 90.30 | 91.17 | 48,224 | +0.04(+0.04%) |
Apr 17, 2023 | 89.54 | 91.14 | 89.44 | 91.13 | 69,517 | +1.33(+1.49%) |
Apr 14, 2023 | 89.70 | 90.25 | 89.29 | 89.79 | 54,675 | +0.64(+0.72%) |
Apr 13, 2023 | 88.72 | 89.31 | 88.31 | 89.16 | 1,040,528 | +0.53(+0.60%) |
Apr 12, 2023 | 88.90 | 89.16 | 88.18 | 88.63 | 37,903 | +0.43(+0.49%) |
Apr 11, 2023 | 87.72 | 88.72 | 87.57 | 88.19 | 47,853 | +0.70(+0.81%) |
Apr 10, 2023 | 87.16 | 87.84 | 87.16 | 87.49 | 37,162 | -0.06(-0.07%) |
Apr 06, 2023 | 87.08 | 87.62 | 87.08 | 87.55 | 89,190 | +0.57(+0.65%) |
Apr 05, 2023 | 87.63 | 87.63 | 86.59 | 86.98 | 119,376 | -1.03(-1.17%) |
Apr 04, 2023 | 89.05 | 89.50 | 87.59 | 88.01 | 97,432 | -1.10(-1.23%) |
Apr 03, 2023 | 89.77 | 89.98 | 88.94 | 89.11 | 1,089,958 | -0.78(-0.87%) |
Mar 31, 2023 | 88.80 | 89.89 | 88.67 | 89.89 | 52,070 | +1.47(+1.66%) |
Mar 30, 2023 | 89.31 | 89.48 | 87.94 | 88.42 | 28,196 | -0.20(-0.22%) |
Mar 29, 2023 | 88.23 | 88.62 | 87.68 | 88.62 | 30,786 | +1.03(+1.18%) |
Mar 28, 2023 | 87.59 | 87.70 | 86.94 | 87.59 | 64,885 | +0.01(+0.01%) |
Mar 27, 2023 | 87.33 | 88.23 | 87.12 | 87.58 | 79,734 | +1.42(+1.65%) |
Mar 24, 2023 | 86.03 | 86.21 | 84.62 | 86.16 | 48,650 | -1.10(-1.26%) |
Mar 23, 2023 | 88.09 | 88.83 | 86.59 | 87.25 | 957,870 | -0.70(-0.79%) |
Mar 22, 2023 | 89.38 | 90.08 | 87.95 | 87.95 | 72,695 | -1.79(-1.99%) |
Mar 21, 2023 | 89.33 | 89.91 | 89.12 | 89.74 | 78,192 | +2.46(+2.82%) |
Mar 20, 2023 | 86.22 | 87.96 | 86.22 | 87.28 | 150,370 | +1.06(+1.23%) |
Mar 17, 2023 | 87.10 | 87.10 | 85.36 | 86.21 | 52,819 | -1.84(-2.08%) |
Mar 16, 2023 | 86.14 | 89.03 | 85.34 | 88.05 | 202,996 | +0.90(+1.03%) |
Mar 15, 2023 | 85.93 | 87.15 | 84.94 | 87.15 | 275,781 | -0.92(-1.04%) |
Mar 14, 2023 | 88.06 | 88.88 | 87.04 | 88.07 | 474,133 | +2.68(+3.14%) |
Mar 13, 2023 | 85.60 | 87.26 | 82.95 | 85.38 | 180,728 | -3.14(-3.55%) |
Mar 10, 2023 | 92.57 | 92.57 | 88.14 | 88.53 | 334,264 | -4.85(-5.20%) |
Mar 09, 2023 | 97.24 | 97.24 | 93.15 | 93.38 | 161,425 | -4.78(-4.87%) |
Mar 08, 2023 | 97.70 | 98.33 | 97.65 | 98.16 | 660,934 | +0.62(+0.63%) |
Mar 07, 2023 | 98.89 | 99.21 | 97.47 | 97.55 | 10,785 | -1.70(-1.71%) |
Mar 06, 2023 | 100.04 | 100.23 | 99.20 | 99.25 | 32,371 | -0.68(-0.68%) |
Mar 03, 2023 | 98.92 | 100.02 | 98.92 | 99.93 | 31,077 | +1.41(+1.43%) |
Mar 02, 2023 | 97.99 | 98.73 | 97.27 | 98.52 | 62,936 | -0.06(-0.06%) |
Mar 01, 2023 | 98.56 | 98.89 | 98.27 | 98.58 | 72,318 | -0.22(-0.23%) |
Feb 28, 2023 | 99.25 | 99.72 | 98.81 | 98.81 | 25,285 | -0.51(-0.52%) |
Feb 27, 2023 | 100.64 | 100.65 | 99.21 | 99.32 | 106,278 | -0.61(-0.61%) |
Feb 24, 2023 | 98.89 | 100.11 | 98.88 | 99.93 | 86,003 | +0.36(+0.36%) |
Feb 23, 2023 | 100.25 | 100.45 | 98.84 | 99.57 | 22,713 | -0.22(-0.22%) |
Feb 22, 2023 | 100.18 | 100.27 | 99.52 | 99.78 | 44,704 | -0.42(-0.42%) |
Feb 21, 2023 | 100.91 | 101.48 | 100.04 | 100.20 | 43,488 | -1.58(-1.55%) |
Feb 17, 2023 | 101.25 | 101.93 | 101.09 | 101.78 | 21,345 | -0.04(-0.04%) |
Feb 16, 2023 | 101.95 | 102.70 | 101.71 | 101.82 | 32,369 | -0.58(-0.56%) |
Feb 15, 2023 | 101.34 | 102.56 | 100.93 | 102.40 | 45,584 | +0.44(+0.43%) |
Feb 14, 2023 | 101.92 | 103.12 | 101.58 | 101.97 | 45,536 | -0.00(-0.00%) |
Feb 13, 2023 | 101.36 | 102.22 | 101.36 | 101.97 | 15,105 | +0.78(+0.77%) |
Feb 10, 2023 | 100.22 | 101.38 | 99.92 | 101.19 | 40,363 | +0.57(+0.56%) |
Feb 09, 2023 | 102.59 | 102.72 | 100.40 | 100.62 | 113,915 | -1.39(-1.36%) |
Feb 08, 2023 | 101.61 | 102.70 | 101.61 | 102.01 | 55,707 | +0.04(+0.04%) |
Feb 07, 2023 | 100.32 | 102.28 | 100.32 | 101.97 | 38,521 | +1.05(+1.04%) |
Feb 06, 2023 | 100.36 | 101.40 | 100.36 | 100.92 | 43,026 | +0.10(+0.10%) |
Feb 03, 2023 | 99.58 | 102.01 | 99.04 | 100.82 | 129,472 | +0.69(+0.69%) |
Feb 02, 2023 | 100.87 | 101.46 | 99.63 | 100.12 | 61,113 | -0.32(-0.32%) |
Feb 01, 2023 | 99.22 | 101.29 | 98.91 | 100.45 | 158,322 | +0.68(+0.68%) |
Jan 31, 2023 | 98.46 | 99.76 | 98.39 | 99.76 | 20,925 | +1.44(+1.47%) |
Jan 30, 2023 | 97.62 | 99.06 | 97.62 | 98.32 | 55,900 | +0.17(+0.17%) |
Jan 27, 2023 | 98.61 | 99.31 | 98.04 | 98.15 | 40,797 | -0.88(-0.89%) |
Jan 26, 2023 | 98.73 | 99.04 | 98.11 | 99.03 | 24,247 | +0.51(+0.52%) |
Jan 25, 2023 | 96.83 | 98.60 | 96.83 | 98.52 | 25,738 | +0.61(+0.62%) |
Jan 24, 2023 | 97.52 | 98.38 | 97.52 | 97.92 | 37,201 | -0.08(-0.08%) |
Jan 23, 2023 | 97.16 | 98.08 | 96.74 | 98.00 | 48,008 | +1.04(+1.08%) |
Jan 20, 2023 | 96.59 | 97.15 | 96.24 | 96.95 | 489,238 | +0.67(+0.70%) |
Jan 19, 2023 | 96.92 | 97.39 | 95.96 | 96.28 | 41,613 | -2.13(-2.16%) |
Jan 18, 2023 | 99.18 | 99.26 | 98.28 | 98.41 | 80,041 | -0.80(-0.81%) |
Jan 17, 2023 | 99.45 | 99.74 | 99.00 | 99.21 | 46,536 | -0.72(-0.72%) |
Jan 13, 2023 | 98.35 | 100.21 | 98.35 | 99.93 | 19,375 | +0.51(+0.51%) |
Jan 12, 2023 | 99.12 | 99.67 | 97.94 | 99.42 | 53,770 | +0.70(+0.71%) |
Jan 11, 2023 | 98.60 | 98.90 | 98.31 | 98.72 | 67,323 | +0.13(+0.13%) |
Jan 10, 2023 | 97.50 | 98.60 | 97.33 | 98.59 | 398,362 | +1.26(+1.29%) |
Jan 09, 2023 | 97.12 | 98.65 | 96.90 | 97.33 | 33,416 | +0.57(+0.59%) |
Jan 06, 2023 | 95.61 | 96.81 | 94.85 | 96.77 | 75,681 | +2.03(+2.14%) |
Jan 05, 2023 | 94.54 | 95.12 | 94.24 | 94.74 | 31,191 | -0.26(-0.28%) |
Jan 04, 2023 | 94.82 | 95.68 | 94.15 | 95.00 | 102,179 | +0.75(+0.80%) |
Jan 03, 2023 | 94.46 | 94.99 | 93.41 | 94.25 | 229,921 | +0.40(+0.43%) |
Dec 30, 2022 | 93.56 | 94.05 | 93.15 | 93.85 | 41,809 | -0.50(-0.53%) |
Dec 29, 2022 | 93.96 | 94.51 | 93.59 | 94.34 | 28,361 | +1.16(+1.25%) |
Dec 28, 2022 | 93.53 | 93.90 | 93.18 | 93.18 | 35,132 | -0.54(-0.57%) |
Dec 27, 2022 | 94.19 | 94.26 | 93.36 | 93.72 | 21,772 | -0.30(-0.32%) |
Dec 23, 2022 | 93.50 | 94.43 | 93.03 | 94.02 | 17,645 | +0.60(+0.64%) |
Dec 22, 2022 | 93.74 | 93.74 | 92.19 | 93.43 | 31,425 | -0.91(-0.96%) |
Dec 21, 2022 | 93.19 | 94.51 | 93.19 | 94.34 | 63,021 | +1.85(+1.99%) |
Dec 20, 2022 | 92.40 | 93.21 | 92.40 | 92.49 | 20,443 | +0.20(+0.22%) |
Dec 19, 2022 | 93.00 | 93.22 | 91.87 | 92.29 | 38,487 | -0.63(-0.68%) |
Dec 16, 2022 | 92.46 | 93.03 | 92.22 | 92.92 | 43,940 | -0.64(-0.69%) |
Dec 15, 2022 | 94.37 | 94.39 | 92.90 | 93.56 | 132,746 | -2.17(-2.26%) |
Dec 14, 2022 | 97.06 | 97.62 | 95.38 | 95.73 | 52,003 | -1.71(-1.75%) |
Dec 13, 2022 | 99.72 | 99.72 | 96.86 | 97.44 | 34,204 | +0.34(+0.35%) |
Dec 12, 2022 | 96.01 | 97.19 | 95.36 | 97.10 | 14,755 | +1.03(+1.07%) |
Dec 09, 2022 | 96.03 | 96.49 | 95.87 | 96.07 | 67,606 | +0.07(+0.07%) |
Dec 08, 2022 | 96.57 | 96.78 | 95.80 | 96.00 | 32,825 | +0.20(+0.21%) |
Dec 07, 2022 | 96.58 | 96.93 | 95.73 | 95.80 | 80,742 | -1.17(-1.20%) |
Dec 06, 2022 | 97.67 | 97.73 | 96.31 | 96.96 | 105,133 | -1.07(-1.09%) |
Dec 05, 2022 | 99.73 | 99.73 | 97.48 | 98.03 | 47,973 | -2.13(-2.12%) |
Dec 02, 2022 | 99.14 | 100.42 | 99.14 | 100.16 | 32,317 | -0.01(-0.01%) |
Dec 01, 2022 | 100.45 | 100.55 | 99.54 | 100.17 | 62,111 | -0.01(-0.01%) |
Nov 30, 2022 | 98.53 | 100.18 | 97.19 | 100.18 | 23,471 | +1.78(+1.81%) |
Nov 29, 2022 | 97.91 | 98.58 | 97.91 | 98.40 | 34,571 | +0.67(+0.69%) |
Nov 28, 2022 | 98.58 | 98.80 | 97.67 | 97.73 | 85,015 | -1.42(-1.43%) |
Nov 25, 2022 | 98.63 | 99.40 | 98.36 | 99.15 | 13,134 | +0.20(+0.21%) |
Nov 23, 2022 | 98.71 | 99.40 | 98.63 | 98.94 | 387,196 | +0.42(+0.42%) |
Nov 22, 2022 | 97.98 | 98.73 | 97.97 | 98.53 | 20,885 | +1.12(+1.15%) |
Nov 21, 2022 | 97.14 | 97.68 | 97.09 | 97.41 | 159,585 | +0.27(+0.28%) |
Nov 18, 2022 | 97.78 | 97.98 | 96.72 | 97.14 | 27,917 | +0.29(+0.30%) |
Nov 17, 2022 | 96.29 | 97.00 | 96.00 | 96.85 | 259,400 | -0.86(-0.88%) |
Nov 16, 2022 | 98.46 | 98.55 | 97.55 | 97.70 | 28,110 | -1.07(-1.08%) |
Nov 15, 2022 | 99.23 | 99.47 | 98.06 | 98.77 | 82,139 | +0.86(+0.88%) |
Nov 14, 2022 | 98.23 | 99.39 | 97.75 | 97.90 | 2,370,018 | -0.84(-0.85%) |
Nov 11, 2022 | 98.55 | 99.23 | 98.28 | 98.74 | 33,069 | +0.64(+0.65%) |
Nov 10, 2022 | 97.14 | 98.18 | 96.17 | 98.10 | 66,574 | +3.87(+4.10%) |
Nov 09, 2022 | 95.43 | 95.95 | 94.06 | 94.23 | 269,086 | -1.70(-1.77%) |
Nov 08, 2022 | 95.47 | 96.75 | 95.25 | 95.93 | 97,475 | +0.53(+0.56%) |
Nov 07, 2022 | 95.22 | 95.42 | 94.59 | 95.40 | 18,151 | +0.83(+0.87%) |
Nov 04, 2022 | 94.56 | 94.92 | 93.52 | 94.57 | 39,086 | +1.43(+1.53%) |
Nov 03, 2022 | 92.52 | 93.89 | 92.08 | 93.14 | 157,003 | -0.39(-0.42%) |
Nov 02, 2022 | 93.84 | 93.37 | 93.53 | 100,432 | -0.34(-0.36%) | |
Nov 01, 2022 | 94.01 | 94.25 | 93.33 | 93.87 | 58,363 | +0.66(+0.71%) |
Oct 31, 2022 | 93.05 | 93.71 | 93.05 | 93.21 | 40,778 | -0.15(-0.16%) |
Oct 28, 2022 | 91.29 | 93.43 | 91.11 | 93.36 | 84,815 | +2.29(+2.52%) |
Oct 27, 2022 | 90.65 | 91.88 | 90.65 | 91.06 | 43,159 | +1.23(+1.37%) |
Oct 26, 2022 | 89.44 | 90.75 | 89.44 | 89.83 | 37,166 | +0.44(+0.49%) |
Oct 25, 2022 | 87.96 | 89.42 | 87.92 | 89.39 | 87,937 | +1.34(+1.52%) |
Oct 24, 2022 | 87.89 | 88.43 | 87.59 | 88.05 | 23,164 | +0.59(+0.68%) |
Oct 21, 2022 | 84.70 | 87.54 | 84.70 | 87.46 | 14,619 | +2.66(+3.14%) |
Oct 20, 2022 | 85.53 | 86.33 | 84.53 | 84.79 | 13,702 | -0.80(-0.93%) |
Oct 19, 2022 | 85.98 | 86.44 | 85.12 | 85.59 | 13,276 | -0.89(-1.03%) |
Oct 18, 2022 | 87.14 | 87.84 | 85.93 | 86.49 | 34,807 | +1.77(+2.09%) |
Oct 17, 2022 | 84.87 | 85.70 | 84.42 | 84.72 | 43,094 | +1.31(+1.57%) |
Oct 14, 2022 | 86.63 | 87.47 | 83.36 | 83.40 | 32,677 | -3.21(-3.70%) |
Oct 13, 2022 | 82.53 | 86.96 | 82.13 | 86.61 | 91,510 | +2.42(+2.87%) |
Oct 12, 2022 | 84.06 | 85.04 | 84.03 | 84.19 | 33,977 | +0.13(+0.15%) |
Oct 11, 2022 | 84.84 | 85.39 | 83.64 | 84.07 | 27,258 | -1.22(-1.44%) |
Oct 10, 2022 | 86.15 | 86.15 | 84.86 | 85.29 | 78,656 | -0.14(-0.16%) |
Oct 07, 2022 | 86.02 | 86.23 | 84.95 | 85.43 | 39,325 | -1.99(-2.28%) |
Oct 06, 2022 | 87.48 | 88.17 | 87.19 | 87.42 | 21,489 | -0.66(-0.75%) |
Oct 05, 2022 | 87.17 | 88.46 | 86.85 | 88.08 | 78,087 | -0.55(-0.62%) |
Oct 04, 2022 | 85.91 | 88.63 | 85.91 | 88.63 | 25,565 | +3.94(+4.65%) |
Oct 03, 2022 | 83.63 | 85.15 | 82.80 | 84.70 | 98,664 | +1.71(+2.06%) |
Sep 30, 2022 | 83.29 | 84.77 | 82.98 | 82.99 | 18,919 | -0.31(-0.37%) |
Sep 29, 2022 | 83.88 | 84.13 | 82.72 | 83.30 | 65,241 | -1.50(-1.77%) |
Sep 28, 2022 | 83.32 | 85.17 | 83.07 | 84.79 | 26,353 | +1.84(+2.21%) |
Sep 27, 2022 | 84.43 | 84.43 | 82.25 | 82.96 | 42,586 | -0.55(-0.66%) |
Sep 26, 2022 | 84.15 | 84.77 | 83.07 | 83.51 | 68,066 | -1.30(-1.53%) |
Sep 23, 2022 | 86.12 | 86.12 | 83.72 | 84.81 | 158,755 | -2.51(-2.88%) |
Sep 22, 2022 | 88.85 | 88.87 | 87.02 | 87.32 | 43,783 | -1.30(-1.47%) |
Sep 21, 2022 | 89.82 | 90.83 | 88.61 | 88.63 | 28,640 | -0.85(-0.95%) |
Sep 20, 2022 | 90.22 | 90.75 | 88.81 | 89.48 | 22,994 | -1.43(-1.57%) |
Sep 19, 2022 | 89.05 | 90.94 | 89.05 | 90.91 | 21,981 | +0.81(+0.90%) |
Sep 16, 2022 | 90.00 | 90.26 | 89.30 | 90.10 | 21,892 | -1.01(-1.11%) |
Sep 15, 2022 | 90.66 | 92.25 | 90.66 | 91.11 | 26,438 | +0.35(+0.38%) |
Sep 14, 2022 | 90.97 | 91.25 | 89.98 | 90.76 | 43,513 | -0.14(-0.15%) |
Sep 13, 2022 | 91.94 | 92.08 | 90.64 | 90.90 | 56,412 | -3.07(-3.27%) |
Sep 12, 2022 | 93.50 | 94.62 | 93.50 | 93.97 | 129,745 | +0.53(+0.57%) |
Sep 09, 2022 | 92.89 | 93.56 | 92.79 | 93.44 | 18,131 | +1.33(+1.45%) |
Sep 08, 2022 | 90.34 | 92.17 | 90.34 | 92.11 | 49,877 | +1.34(+1.48%) |
Sep 07, 2022 | 88.84 | 90.95 | 88.84 | 90.76 | 43,712 | +1.59(+1.78%) |
Sep 06, 2022 | 89.93 | 89.93 | 88.05 | 89.18 | 46,618 | -0.30(-0.33%) |
Sep 02, 2022 | 91.23 | 91.87 | 89.18 | 89.48 | 88,347 | -0.76(-0.85%) |
Sep 01, 2022 | 89.04 | 90.30 | 88.00 | 90.24 | 59,584 | +0.62(+0.69%) |
Aug 31, 2022 | 89.83 | 90.12 | 89.31 | 89.62 | 24,046 | +0.20(+0.23%) |
Aug 30, 2022 | 90.31 | 90.34 | 89.11 | 89.42 | 27,561 | -0.54(-0.60%) |
Aug 29, 2022 | 90.17 | 90.68 | 89.66 | 89.96 | 33,559 | -0.98(-1.07%) |
Aug 26, 2022 | 93.96 | 93.96 | 90.91 | 90.94 | 35,573 | -2.63(-2.81%) |
Aug 25, 2022 | 92.77 | 93.64 | 92.77 | 93.57 | 31,597 | +1.05(+1.14%) |
Aug 24, 2022 | 91.80 | 92.89 | 91.80 | 92.51 | 20,521 | +0.47(+0.51%) |
Aug 23, 2022 | 92.26 | 92.72 | 91.91 | 92.04 | 37,778 | -0.30(-0.32%) |
Aug 22, 2022 | 93.00 | 93.00 | 92.18 | 92.34 | 33,199 | -1.75(-1.86%) |
Aug 19, 2022 | 95.52 | 95.52 | 93.89 | 94.09 | 66,852 | -2.16(-2.24%) |
Aug 18, 2022 | 95.74 | 96.47 | 95.68 | 96.24 | 163,453 | +0.29(+0.30%) |
Aug 17, 2022 | 95.34 | 96.21 | 95.15 | 95.95 | 20,855 | -0.20(-0.21%) |
Aug 16, 2022 | 95.64 | 96.47 | 95.52 | 96.16 | 36,500 | +0.19(+0.20%) |
Aug 15, 2022 | 94.68 | 96.28 | 94.62 | 95.96 | 197,580 | +0.46(+0.49%) |
Aug 12, 2022 | 94.68 | 95.56 | 94.19 | 95.50 | 18,985 | +1.54(+1.64%) |
Aug 11, 2022 | 93.59 | 94.66 | 93.59 | 93.96 | 52,386 | +0.96(+1.03%) |
Aug 10, 2022 | 92.31 | 93.42 | 92.31 | 93.01 | 474,700 | +1.82(+1.99%) |
Aug 09, 2022 | 90.81 | 91.23 | 90.78 | 91.19 | 48,967 | +0.23(+0.25%) |
Aug 08, 2022 | 91.49 | 91.87 | 90.90 | 90.96 | 15,551 | -0.03(-0.03%) |
Aug 05, 2022 | 90.09 | 91.28 | 90.09 | 90.99 | 14,891 | +0.38(+0.42%) |
Aug 04, 2022 | 90.12 | 90.81 | 90.12 | 90.61 | 16,410 | +0.56(+0.62%) |
Aug 03, 2022 | 89.37 | 90.46 | 89.26 | 90.05 | 252,951 | +1.44(+1.63%) |
Aug 02, 2022 | 88.22 | 89.31 | 87.97 | 88.61 | 43,636 | -0.33(-0.37%) |
Aug 01, 2022 | 89.01 | 89.37 | 88.33 | 88.94 | 26,820 | -0.78(-0.87%) |
Jul 29, 2022 | 88.50 | 90.03 | 88.50 | 89.72 | 62,073 | +1.14(+1.29%) |
Jul 28, 2022 | 86.71 | 88.64 | 86.27 | 88.58 | 21,099 | +1.98(+2.29%) |
Jul 27, 2022 | 85.90 | 87.12 | 85.52 | 86.60 | 22,410 | +1.09(+1.28%) |
Jul 26, 2022 | 86.39 | 86.60 | 85.36 | 85.51 | 23,797 | -1.28(-1.47%) |
Jul 25, 2022 | 87.23 | 87.23 | 86.30 | 86.78 | 14,893 | +0.09(+0.10%) |
Jul 22, 2022 | 87.28 | 87.47 | 86.23 | 86.70 | 73,387 | -0.42(-0.48%) |
Jul 21, 2022 | 85.59 | 87.11 | 85.59 | 87.11 | 53,671 | +1.13(+1.32%) |
Jul 20, 2022 | 85.05 | 86.14 | 85.05 | 85.98 | 18,767 | +0.94(+1.10%) |
Jul 19, 2022 | 82.96 | 85.24 | 82.76 | 85.04 | 37,792 | +3.13(+3.82%) |
Jul 18, 2022 | 83.01 | 83.73 | 81.63 | 81.91 | 9,133 | +0.18(+0.22%) |
Jul 15, 2022 | 80.01 | 82.27 | 80.01 | 81.73 | 61,412 | +2.67(+3.37%) |
Jul 14, 2022 | 79.01 | 79.20 | 77.93 | 79.06 | 38,814 | -1.28(-1.59%) |
Jul 13, 2022 | 80.07 | 80.71 | 79.38 | 80.34 | 25,804 | -0.55(-0.68%) |
Jul 12, 2022 | 80.81 | 82.39 | 80.67 | 80.89 | 12,004 | -0.28(-0.35%) |
Jul 11, 2022 | 81.33 | 81.58 | 80.81 | 81.17 | 63,588 | -1.06(-1.29%) |
Jul 08, 2022 | 82.61 | 82.94 | 81.83 | 82.23 | 9,438 | -0.35(-0.42%) |
Jul 07, 2022 | 81.75 | 82.73 | 81.75 | 82.58 | 20,142 | +1.37(+1.69%) |
Jul 06, 2022 | 81.93 | 81.93 | 80.70 | 81.21 | 41,870 | -0.91(-1.11%) |
Jul 05, 2022 | 80.33 | 82.11 | 79.43 | 82.11 | 23,167 | +0.51(+0.63%) |
Jul 01, 2022 | 80.55 | 81.80 | 79.78 | 81.60 | 20,716 | +0.44(+0.55%) |
Jun 30, 2022 | 81.28 | 81.85 | 80.07 | 81.16 | 29,541 | -1.38(-1.67%) |
Jun 29, 2022 | 83.09 | 83.47 | 82.30 | 82.54 | 13,765 | -0.36(-0.43%) |
Jun 28, 2022 | 84.29 | 85.00 | 82.88 | 82.90 | 38,089 | -0.23(-0.28%) |
Jun 27, 2022 | 83.79 | 83.80 | 82.75 | 83.13 | 17,881 | -0.28(-0.34%) |
Jun 24, 2022 | 81.15 | 83.45 | 81.15 | 83.41 | 25,201 | +3.11(+3.88%) |
Jun 23, 2022 | 80.54 | 80.54 | 78.87 | 80.30 | 18,601 | +0.11(+0.13%) |
Jun 22, 2022 | 79.24 | 80.61 | 79.24 | 80.19 | 24,664 | -0.16(-0.20%) |
Jun 21, 2022 | 80.02 | 80.77 | 80.02 | 80.36 | 42,420 | +1.76(+2.24%) |
Jun 17, 2022 | 79.33 | 79.99 | 78.60 | 78.60 | 81,058 | -0.52(-0.66%) |
Jun 16, 2022 | 78.50 | 79.44 | 78.11 | 79.12 | 24,605 | -1.60(-1.99%) |
Jun 15, 2022 | 80.44 | 81.68 | 80.06 | 80.72 | 26,599 | +1.04(+1.31%) |
Jun 14, 2022 | 79.46 | 80.48 | 79.34 | 79.68 | 60,979 | +0.37(+0.46%) |
Jun 13, 2022 | 79.36 | 80.43 | 78.37 | 79.31 | 77,430 | -2.39(-2.92%) |
Jun 10, 2022 | 83.06 | 83.16 | 81.41 | 81.70 | 54,071 | -2.95(-3.48%) |
Jun 09, 2022 | 86.25 | 86.37 | 84.63 | 84.65 | 23,183 | -1.98(-2.28%) |
Jun 08, 2022 | 87.51 | 87.87 | 86.26 | 86.62 | 48,967 | -1.65(-1.86%) |
Jun 07, 2022 | 87.34 | 88.33 | 87.24 | 88.27 | 41,147 | +0.31(+0.35%) |
Jun 06, 2022 | 88.79 | 89.79 | 87.86 | 87.96 | 21,898 | +0.10(+0.11%) |
Jun 03, 2022 | 88.61 | 88.69 | 87.76 | 87.86 | 74,111 | -1.53(-1.71%) |
Jun 02, 2022 | 87.81 | 89.44 | 87.55 | 89.39 | 25,741 | +1.62(+1.84%) |
Jun 01, 2022 | 88.98 | 89.10 | 86.88 | 87.78 | 76,593 | -1.13(-1.27%) |
May 31, 2022 | 88.82 | 89.53 | 88.24 | 88.90 | 59,356 | -0.36(-0.40%) |
May 27, 2022 | 87.95 | 89.28 | 87.95 | 89.26 | 24,194 | +1.93(+2.21%) |
May 26, 2022 | 85.76 | 87.76 | 85.76 | 87.32 | 22,265 | +2.49(+2.94%) |
May 25, 2022 | 83.57 | 85.39 | 83.21 | 84.83 | 56,112 | +1.02(+1.22%) |
May 24, 2022 | 84.21 | 84.38 | 82.10 | 83.81 | 32,658 | -0.89(-1.05%) |
May 23, 2022 | 83.83 | 85.16 | 83.56 | 84.70 | 43,031 | +2.03(+2.46%) |
May 20, 2022 | 83.09 | 83.40 | 80.88 | 82.67 | 61,832 | +0.49(+0.60%) |
May 19, 2022 | 81.14 | 82.88 | 81.14 | 82.18 | 277,137 | +0.05(+0.06%) |
May 18, 2022 | 83.85 | 83.91 | 81.71 | 82.13 | 40,468 | -2.80(-3.30%) |
May 17, 2022 | 83.96 | 85.10 | 83.57 | 84.93 | 30,015 | +2.20(+2.66%) |
May 16, 2022 | 83.36 | 83.51 | 82.24 | 82.72 | 28,945 | -0.93(-1.11%) |
May 13, 2022 | 82.97 | 84.40 | 82.80 | 83.65 | 32,414 | +1.84(+2.25%) |
May 12, 2022 | 81.52 | 82.49 | 80.23 | 81.81 | 62,552 | -0.22(-0.27%) |
May 11, 2022 | 82.60 | 84.47 | 81.90 | 82.03 | 51,640 | -0.79(-0.95%) |
May 10, 2022 | 83.98 | 83.98 | 81.49 | 82.82 | 131,931 | -0.16(-0.20%) |
May 09, 2022 | 84.42 | 84.75 | 82.65 | 82.98 | 67,672 | -2.80(-3.26%) |
May 06, 2022 | 86.88 | 86.88 | 85.00 | 85.78 | 64,804 | -1.65(-1.88%) |
May 05, 2022 | 88.90 | 88.99 | 86.56 | 87.43 | 61,725 | -2.64(-2.93%) |
May 04, 2022 | 88.38 | 90.24 | 87.31 | 90.07 | 38,490 | +2.22(+2.53%) |
May 03, 2022 | 86.70 | 88.42 | 86.70 | 87.84 | 57,491 | +1.16(+1.34%) |