Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 82.34 | 82.44 | 80.23 | 81.14 | 860,930 | -1.22(-1.49%) |
Dec 29, 2022 | 81.49 | 82.51 | 81.32 | 82.37 | 700,332 | +1.26(+1.56%) |
Dec 28, 2022 | 82.84 | 83.17 | 81.08 | 81.10 | 719,045 | -1.55(-1.87%) |
Dec 27, 2022 | 82.28 | 82.91 | 81.94 | 82.65 | 682,771 | +0.59(+0.72%) |
Dec 23, 2022 | 81.92 | 82.29 | 81.58 | 82.06 | 618,739 | +0.04(+0.05%) |
Dec 22, 2022 | 81.91 | 82.17 | 81.04 | 82.02 | 940,489 | -0.07(-0.08%) |
Dec 21, 2022 | 81.08 | 82.54 | 81.08 | 82.09 | 687,065 | +1.23(+1.52%) |
Dec 20, 2022 | 80.49 | 81.13 | 79.82 | 80.86 | 808,337 | +0.15(+0.18%) |
Dec 19, 2022 | 81.29 | 82.05 | 80.00 | 80.71 | 1,092,913 | -0.56(-0.68%) |
Dec 16, 2022 | 81.62 | 82.02 | 80.31 | 81.27 | 2,546,855 | -1.02(-1.24%) |
Dec 15, 2022 | 83.34 | 83.73 | 81.90 | 82.29 | 1,139,109 | -1.76(-2.10%) |
Dec 14, 2022 | 84.57 | 85.58 | 83.79 | 84.06 | 1,207,299 | -0.32(-0.38%) |
Dec 13, 2022 | 85.14 | 85.77 | 83.77 | 84.38 | 1,219,886 | +0.60(+0.72%) |
Dec 12, 2022 | 83.49 | 83.89 | 83.05 | 83.77 | 802,086 | +0.68(+0.82%) |
Dec 09, 2022 | 83.19 | 83.67 | 82.94 | 83.09 | 830,291 | -0.36(-0.43%) |
Dec 08, 2022 | 82.98 | 83.91 | 82.93 | 83.45 | 841,859 | +0.29(+0.35%) |
Dec 07, 2022 | 82.57 | 83.21 | 82.48 | 83.16 | 962,123 | +0.95(+1.15%) |
Dec 06, 2022 | 81.72 | 82.63 | 81.72 | 82.21 | 873,030 | +0.32(+0.39%) |
Dec 05, 2022 | 83.21 | 83.29 | 81.54 | 81.89 | 922,369 | -2.27(-2.70%) |
Dec 02, 2022 | 83.36 | 84.31 | 83.02 | 84.16 | 1,029,026 | +0.63(+0.76%) |
Dec 01, 2022 | 83.79 | 84.31 | 82.80 | 83.53 | 1,202,293 | +0.54(+0.65%) |
Nov 30, 2022 | 81.50 | 83.02 | 80.86 | 82.99 | 5,180,952 | +1.39(+1.71%) |
Nov 29, 2022 | 81.32 | 81.60 | 79.92 | 81.60 | 1,529,598 | +0.00(+0.00%) |
Nov 28, 2022 | 82.48 | 83.12 | 81.51 | 81.60 | 1,563,489 | -1.13(-1.37%) |
Nov 25, 2022 | 84.07 | 84.07 | 82.24 | 82.73 | 1,029,472 | -1.17(-1.39%) |
Nov 23, 2022 | 84.03 | 84.30 | 83.46 | 83.90 | 888,044 | -0.01(-0.01%) |
Nov 22, 2022 | 83.34 | 84.09 | 82.73 | 83.91 | 1,265,914 | +0.95(+1.14%) |
Nov 21, 2022 | 81.71 | 83.11 | 80.88 | 82.96 | 1,384,883 | +1.35(+1.66%) |
Nov 18, 2022 | 81.81 | 81.81 | 80.68 | 81.61 | 1,023,381 | +0.62(+0.77%) |
Nov 17, 2022 | 80.87 | 81.30 | 79.74 | 80.99 | 1,157,253 | -0.52(-0.63%) |
Nov 16, 2022 | 81.79 | 82.39 | 80.37 | 81.50 | 1,038,117 | +0.00(+0.00%) |
Nov 15, 2022 | 81.56 | 82.69 | 80.76 | 81.50 | 1,308,054 | +0.88(+1.09%) |
Nov 14, 2022 | 81.75 | 82.23 | 80.63 | 80.63 | 1,110,745 | -0.99(-1.22%) |
Nov 11, 2022 | 79.79 | 81.94 | 78.01 | 81.62 | 1,866,572 | +1.86(+2.33%) |
Nov 10, 2022 | 79.26 | 80.08 | 77.58 | 79.76 | 1,502,837 | +2.58(+3.35%) |
Nov 09, 2022 | 78.73 | 79.18 | 77.08 | 77.18 | 1,032,627 | -1.45(-1.85%) |
Nov 08, 2022 | 78.18 | 79.58 | 77.51 | 78.63 | 1,110,500 | +0.74(+0.95%) |
Nov 07, 2022 | 77.31 | 78.08 | 76.52 | 77.89 | 1,047,583 | +0.90(+1.16%) |
Nov 04, 2022 | 75.36 | 77.58 | 75.11 | 76.99 | 1,504,653 | +2.20(+2.94%) |
Nov 03, 2022 | 74.46 | 75.46 | 73.73 | 74.79 | 908,264 | -0.46(-0.61%) |
Nov 02, 2022 | 76.50 | 75.14 | 75.25 | 1,090,620 | -1.33(-1.73%) | |
Nov 01, 2022 | 76.86 | 77.59 | 76.26 | 76.57 | 920,000 | -0.05(-0.06%) |
Oct 31, 2022 | 77.19 | 77.42 | 76.46 | 76.62 | 1,897,063 | -0.55(-0.71%) |
Oct 28, 2022 | 75.76 | 77.45 | 75.03 | 77.17 | 1,391,201 | +1.54(+2.04%) |
Oct 27, 2022 | 74.77 | 76.46 | 74.64 | 75.63 | 1,159,697 | +1.19(+1.60%) |
Oct 26, 2022 | 74.42 | 75.18 | 73.64 | 74.44 | 1,119,587 | +0.26(+0.35%) |
Oct 25, 2022 | 72.62 | 74.41 | 72.36 | 74.18 | 1,168,850 | +1.59(+2.19%) |
Oct 24, 2022 | 72.54 | 73.30 | 71.69 | 72.59 | 963,605 | +0.64(+0.89%) |
Oct 21, 2022 | 70.72 | 72.02 | 70.22 | 71.95 | 1,143,950 | +1.02(+1.44%) |
Oct 20, 2022 | 72.61 | 73.21 | 70.88 | 70.92 | 1,187,172 | -1.85(-2.54%) |
Oct 19, 2022 | 72.88 | 73.80 | 72.32 | 72.77 | 1,142,072 | +0.08(+0.11%) |
Oct 18, 2022 | 72.72 | 73.73 | 72.20 | 72.70 | 1,093,679 | +0.95(+1.33%) |
Oct 17, 2022 | 72.17 | 72.61 | 71.24 | 71.74 | 1,131,643 | +0.09(+0.12%) |
Oct 14, 2022 | 73.30 | 73.87 | 71.46 | 71.65 | 1,074,946 | -1.30(-1.78%) |
Oct 13, 2022 | 71.49 | 73.47 | 71.15 | 72.95 | 1,532,253 | +0.38(+0.52%) |
Oct 12, 2022 | 74.21 | 74.40 | 72.55 | 72.57 | 1,391,852 | -1.33(-1.79%) |
Oct 11, 2022 | 73.79 | 74.97 | 73.44 | 73.89 | 1,966,987 | -0.02(-0.03%) |
Oct 10, 2022 | 72.08 | 74.19 | 71.92 | 73.91 | 2,014,275 | +2.36(+3.30%) |
Oct 07, 2022 | 70.33 | 72.19 | 70.10 | 71.56 | 2,038,935 | +1.34(+1.92%) |
Oct 06, 2022 | 71.86 | 75.58 | 69.99 | 70.21 | 2,718,380 | -0.85(-1.20%) |
Oct 05, 2022 | 71.57 | 71.70 | 69.56 | 71.06 | 1,917,933 | -1.09(-1.50%) |
Oct 04, 2022 | 70.46 | 72.26 | 70.36 | 72.15 | 1,490,112 | +1.96(+2.79%) |
Oct 03, 2022 | 69.85 | 70.46 | 69.01 | 70.19 | 1,355,658 | +1.11(+1.60%) |
Sep 30, 2022 | 71.42 | 71.67 | 69.01 | 69.09 | 1,663,706 | -2.17(-3.05%) |
Sep 29, 2022 | 72.69 | 72.69 | 70.72 | 71.26 | 1,368,731 | -1.48(-2.04%) |
Sep 28, 2022 | 72.57 | 73.19 | 71.66 | 72.74 | 1,375,684 | +0.57(+0.79%) |
Sep 27, 2022 | 73.33 | 74.14 | 71.91 | 72.17 | 1,233,540 | -0.88(-1.21%) |
Sep 26, 2022 | 73.58 | 73.84 | 72.63 | 73.05 | 1,090,617 | -0.65(-0.88%) |
Sep 23, 2022 | 73.74 | 73.96 | 72.66 | 73.70 | 1,002,425 | -0.62(-0.83%) |
Sep 22, 2022 | 74.92 | 75.15 | 74.27 | 74.32 | 1,041,969 | -0.61(-0.82%) |
Sep 21, 2022 | 75.39 | 76.47 | 74.92 | 74.93 | 1,303,880 | -0.06(-0.08%) |
Sep 20, 2022 | 76.15 | 76.38 | 74.78 | 74.99 | 1,215,796 | -1.45(-1.90%) |
Sep 19, 2022 | 76.86 | 76.96 | 75.64 | 76.44 | 1,042,503 | -0.27(-0.35%) |
Sep 16, 2022 | 76.08 | 76.78 | 75.43 | 76.72 | 2,235,124 | +0.61(+0.80%) |
Sep 15, 2022 | 76.89 | 77.18 | 76.08 | 76.10 | 1,282,880 | -0.87(-1.13%) |
Sep 14, 2022 | 77.07 | 77.55 | 76.63 | 76.98 | 1,624,747 | -0.07(-0.09%) |
Sep 13, 2022 | 78.37 | 78.62 | 76.83 | 77.04 | 1,652,085 | -1.87(-2.37%) |
Sep 12, 2022 | 77.55 | 79.07 | 77.29 | 78.92 | 1,629,151 | +1.47(+1.90%) |
Sep 09, 2022 | 77.07 | 78.42 | 75.55 | 77.44 | 1,950,562 | +0.57(+0.74%) |
Sep 08, 2022 | 76.56 | 78.02 | 75.29 | 76.87 | 4,000,621 | -5.53(-6.71%) |
Sep 07, 2022 | 79.74 | 82.46 | 79.67 | 82.40 | 1,165,729 | +2.71(+3.41%) |
Sep 06, 2022 | 80.67 | 80.96 | 79.32 | 79.68 | 1,098,683 | -0.82(-1.02%) |
Sep 02, 2022 | 82.65 | 82.99 | 80.05 | 80.51 | 1,019,202 | -1.69(-2.05%) |
Sep 01, 2022 | 81.11 | 82.37 | 80.49 | 82.19 | 1,116,070 | +0.70(+0.86%) |
Aug 31, 2022 | 82.31 | 82.63 | 81.38 | 81.49 | 1,456,927 | -0.68(-0.83%) |
Aug 30, 2022 | 83.14 | 83.27 | 81.88 | 82.17 | 915,812 | -1.07(-1.28%) |
Aug 29, 2022 | 83.36 | 83.88 | 82.57 | 83.24 | 1,097,200 | -0.71(-0.84%) |
Aug 26, 2022 | 86.25 | 86.32 | 83.83 | 83.95 | 775,782 | -2.37(-2.74%) |
Aug 25, 2022 | 86.14 | 86.54 | 85.56 | 86.31 | 631,434 | +0.21(+0.25%) |
Aug 24, 2022 | 86.57 | 86.62 | 85.72 | 86.10 | 860,766 | -0.20(-0.24%) |
Aug 23, 2022 | 87.38 | 87.38 | 85.86 | 86.30 | 871,799 | -1.27(-1.45%) |
Aug 22, 2022 | 88.86 | 88.86 | 87.12 | 87.57 | 720,343 | -1.40(-1.57%) |
Aug 19, 2022 | 89.24 | 89.40 | 88.41 | 88.97 | 1,063,852 | -0.28(-0.31%) |
Aug 18, 2022 | 89.78 | 90.15 | 88.61 | 89.25 | 783,410 | -0.49(-0.55%) |
Aug 17, 2022 | 89.62 | 90.15 | 89.49 | 89.74 | 1,107,143 | +0.11(+0.12%) |
Aug 16, 2022 | 88.82 | 90.12 | 88.82 | 89.64 | 858,315 | +0.60(+0.68%) |
Aug 15, 2022 | 87.91 | 89.13 | 87.54 | 89.04 | 720,535 | +1.14(+1.30%) |
Aug 12, 2022 | 87.42 | 87.94 | 86.63 | 87.89 | 826,378 | +1.01(+1.16%) |
Aug 11, 2022 | 87.48 | 88.04 | 86.68 | 86.88 | 892,526 | -0.17(-0.20%) |
Aug 10, 2022 | 88.23 | 88.25 | 86.50 | 87.06 | 821,323 | -0.49(-0.56%) |
Aug 09, 2022 | 87.24 | 87.88 | 86.69 | 87.55 | 773,061 | +1.11(+1.28%) |
Aug 08, 2022 | 86.09 | 86.84 | 85.89 | 86.45 | 870,721 | +0.82(+0.96%) |
Aug 05, 2022 | 85.15 | 85.66 | 84.38 | 85.62 | 836,441 | +0.04(+0.05%) |
Aug 04, 2022 | 85.68 | 86.20 | 85.30 | 85.58 | 829,701 | -0.12(-0.14%) |
Aug 03, 2022 | 85.63 | 85.84 | 84.96 | 85.70 | 1,031,114 | +0.04(+0.05%) |
Aug 02, 2022 | 85.49 | 86.21 | 84.48 | 85.66 | 1,085,232 | +0.62(+0.73%) |
Aug 01, 2022 | 84.26 | 85.30 | 84.25 | 85.04 | 1,282,308 | +0.37(+0.44%) |
Jul 29, 2022 | 84.31 | 85.09 | 84.00 | 84.67 | 2,418,493 | -0.17(-0.21%) |
Jul 28, 2022 | 82.82 | 84.94 | 82.57 | 84.85 | 1,219,438 | +2.06(+2.49%) |
Jul 27, 2022 | 82.09 | 82.99 | 80.88 | 82.78 | 973,259 | +0.53(+0.65%) |
Jul 26, 2022 | 81.10 | 82.38 | 80.50 | 82.25 | 948,662 | +0.27(+0.33%) |
Jul 25, 2022 | 81.43 | 82.87 | 81.23 | 81.98 | 975,888 | +0.45(+0.55%) |
Jul 22, 2022 | 81.47 | 82.14 | 80.85 | 81.53 | 1,251,096 | +1.08(+1.34%) |
Jul 21, 2022 | 79.52 | 80.49 | 79.30 | 80.46 | 999,142 | +0.96(+1.21%) |
Jul 20, 2022 | 79.84 | 79.98 | 79.02 | 79.50 | 1,007,096 | +0.05(+0.06%) |
Jul 19, 2022 | 78.93 | 79.64 | 78.65 | 79.45 | 1,348,914 | +0.98(+1.25%) |
Jul 18, 2022 | 79.18 | 79.41 | 78.41 | 78.47 | 1,426,680 | -0.77(-0.97%) |
Jul 15, 2022 | 80.38 | 80.38 | 78.98 | 79.24 | 1,341,013 | -0.67(-0.84%) |
Jul 14, 2022 | 79.49 | 80.52 | 79.27 | 79.90 | 1,077,197 | -0.67(-0.83%) |
Jul 13, 2022 | 79.49 | 81.00 | 79.04 | 80.57 | 1,104,328 | +0.83(+1.05%) |
Jul 12, 2022 | 79.80 | 80.91 | 79.41 | 79.74 | 869,381 | -0.07(-0.08%) |
Jul 11, 2022 | 79.64 | 80.53 | 79.52 | 79.81 | 918,819 | +0.25(+0.32%) |
Jul 08, 2022 | 79.79 | 80.60 | 79.30 | 79.56 | 708,610 | -0.23(-0.29%) |
Jul 07, 2022 | 80.59 | 80.95 | 79.41 | 79.79 | 1,002,767 | -0.72(-0.90%) |
Jul 06, 2022 | 80.46 | 81.38 | 80.28 | 80.51 | 1,301,925 | -0.65(-0.80%) |
Jul 05, 2022 | 79.55 | 81.35 | 78.88 | 81.16 | 1,770,814 | +1.38(+1.73%) |
Jul 01, 2022 | 80.31 | 80.57 | 79.32 | 79.78 | 1,567,527 | -0.56(-0.70%) |
Jun 30, 2022 | 81.71 | 82.67 | 79.46 | 80.34 | 2,175,137 | -2.30(-2.78%) |
Jun 29, 2022 | 82.51 | 83.19 | 79.78 | 82.63 | 2,953,091 | -1.17(-1.39%) |
Jun 28, 2022 | 84.84 | 85.63 | 83.74 | 83.80 | 1,300,419 | -1.03(-1.22%) |
Jun 27, 2022 | 84.65 | 85.31 | 84.16 | 84.84 | 1,325,315 | +0.07(+0.08%) |
Jun 24, 2022 | 83.00 | 84.88 | 82.77 | 84.77 | 1,435,348 | +2.26(+2.74%) |
Jun 23, 2022 | 81.05 | 82.71 | 81.05 | 82.51 | 991,294 | +1.98(+2.46%) |
Jun 22, 2022 | 80.27 | 80.98 | 79.14 | 80.53 | 1,117,480 | -0.12(-0.14%) |
Jun 21, 2022 | 79.91 | 81.40 | 79.72 | 80.65 | 1,256,490 | +0.99(+1.25%) |
Jun 17, 2022 | 79.97 | 80.64 | 78.86 | 79.65 | 2,143,851 | -0.31(-0.39%) |
Jun 16, 2022 | 79.49 | 80.42 | 78.74 | 79.96 | 1,483,857 | -0.84(-1.04%) |
Jun 15, 2022 | 81.32 | 82.80 | 80.44 | 80.80 | 1,485,863 | -0.07(-0.08%) |
Jun 14, 2022 | 83.83 | 83.99 | 80.15 | 80.87 | 1,698,423 | -2.83(-3.38%) |
Jun 13, 2022 | 84.02 | 84.65 | 83.40 | 83.70 | 1,198,915 | -1.21(-1.42%) |
Jun 10, 2022 | 83.34 | 85.60 | 83.12 | 84.90 | 1,087,872 | +0.60(+0.71%) |
Jun 09, 2022 | 86.46 | 87.22 | 84.28 | 84.30 | 872,897 | -2.03(-2.35%) |
Jun 08, 2022 | 86.22 | 87.23 | 85.92 | 86.33 | 729,326 | -0.18(-0.21%) |
Jun 07, 2022 | 85.71 | 86.62 | 85.18 | 86.51 | 877,483 | -0.08(-0.09%) |
Jun 06, 2022 | 87.24 | 87.32 | 86.05 | 86.59 | 813,053 | -0.12(-0.13%) |
Jun 03, 2022 | 87.37 | 88.03 | 85.90 | 86.71 | 937,862 | -1.19(-1.35%) |
Jun 02, 2022 | 87.70 | 88.32 | 85.60 | 87.89 | 954,676 | +0.35(+0.40%) |
Jun 01, 2022 | 89.28 | 89.47 | 86.60 | 87.55 | 1,417,523 | -1.93(-2.16%) |
May 31, 2022 | 89.75 | 90.11 | 87.76 | 89.48 | 3,792,634 | -0.21(-0.24%) |
May 27, 2022 | 88.70 | 89.75 | 88.70 | 89.69 | 1,604,963 | +0.95(+1.07%) |
May 26, 2022 | 90.38 | 91.21 | 88.69 | 88.74 | 1,314,109 | -1.40(-1.55%) |
May 25, 2022 | 90.36 | 90.64 | 89.08 | 90.14 | 1,615,498 | -0.29(-0.32%) |
May 24, 2022 | 88.44 | 90.60 | 88.44 | 90.43 | 1,124,111 | +2.02(+2.28%) |
May 23, 2022 | 88.04 | 88.84 | 87.27 | 88.42 | 1,409,393 | +1.25(+1.44%) |
May 20, 2022 | 87.08 | 87.42 | 85.18 | 87.16 | 1,337,734 | +0.85(+0.98%) |
May 19, 2022 | 87.74 | 88.01 | 85.60 | 86.31 | 2,236,603 | -2.13(-2.41%) |
May 18, 2022 | 96.62 | 96.90 | 88.12 | 88.44 | 1,996,406 | -9.03(-9.27%) |
May 17, 2022 | 97.20 | 97.50 | 94.57 | 97.48 | 1,088,164 | +0.07(+0.07%) |
May 16, 2022 | 96.80 | 97.85 | 96.53 | 97.41 | 733,580 | +0.65(+0.67%) |
May 13, 2022 | 94.73 | 96.77 | 94.20 | 96.76 | 980,211 | +2.32(+2.45%) |
May 12, 2022 | 94.93 | 95.48 | 93.10 | 94.45 | 877,095 | -0.26(-0.28%) |
May 11, 2022 | 94.22 | 95.71 | 93.95 | 94.71 | 671,223 | +0.16(+0.17%) |
May 10, 2022 | 95.43 | 96.11 | 93.99 | 94.54 | 836,183 | -0.53(-0.56%) |
May 09, 2022 | 93.38 | 95.66 | 93.16 | 95.07 | 1,080,939 | +0.95(+1.00%) |
May 06, 2022 | 92.64 | 94.77 | 92.40 | 94.13 | 979,304 | +1.06(+1.14%) |
May 05, 2022 | 95.25 | 95.56 | 92.67 | 93.07 | 1,810,140 | -2.90(-3.03%) |
May 04, 2022 | 94.51 | 96.13 | 94.13 | 95.97 | 808,232 | +1.66(+1.76%) |
May 03, 2022 | 94.43 | 95.64 | 93.65 | 94.31 | 1,398,650 | -0.20(-0.21%) |
May 02, 2022 | 97.78 | 97.95 | 93.27 | 94.51 | 1,704,849 | -2.54(-2.62%) |
Apr 29, 2022 | 99.69 | 99.74 | 96.93 | 97.05 | 1,795,667 | -3.05(-3.05%) |
Apr 28, 2022 | 98.79 | 100.21 | 98.14 | 100.10 | 984,927 | +1.72(+1.75%) |
Apr 27, 2022 | 97.45 | 99.62 | 97.39 | 98.38 | 1,031,180 | +1.31(+1.35%) |
Apr 26, 2022 | 98.69 | 99.41 | 97.06 | 97.07 | 1,272,253 | -1.72(-1.74%) |
Apr 25, 2022 | 98.70 | 99.16 | 97.06 | 98.79 | 979,445 | +0.09(+0.09%) |
Apr 22, 2022 | 100.77 | 101.11 | 98.59 | 98.70 | 1,063,202 | -1.93(-1.92%) |
Apr 21, 2022 | 100.02 | 101.51 | 99.70 | 100.63 | 992,131 | +0.27(+0.27%) |
Apr 20, 2022 | 98.17 | 101.31 | 98.17 | 100.36 | 1,528,808 | +2.38(+2.43%) |
Apr 19, 2022 | 96.98 | 98.14 | 96.77 | 97.98 | 804,599 | +1.24(+1.28%) |
Apr 18, 2022 | 98.03 | 98.43 | 96.45 | 96.74 | 740,974 | -1.27(-1.30%) |
Apr 14, 2022 | 98.57 | 99.18 | 97.92 | 98.02 | 1,105,052 | -0.41(-0.42%) |
Apr 13, 2022 | 98.28 | 98.83 | 97.39 | 98.43 | 860,632 | -0.04(-0.04%) |
Apr 12, 2022 | 98.18 | 98.96 | 97.47 | 98.47 | 694,259 | -0.05(-0.05%) |
Apr 11, 2022 | 98.97 | 99.40 | 98.30 | 98.52 | 673,193 | -0.03(-0.03%) |
Apr 08, 2022 | 99.40 | 99.72 | 98.30 | 98.55 | 791,243 | -0.48(-0.49%) |
Apr 07, 2022 | 98.56 | 99.61 | 98.26 | 99.03 | 1,141,061 | +0.45(+0.46%) |
Apr 06, 2022 | 99.18 | 99.91 | 97.11 | 98.58 | 1,052,016 | -0.26(-0.26%) |
Apr 05, 2022 | 96.90 | 99.42 | 96.90 | 98.84 | 2,315,338 | +1.38(+1.42%) |
Apr 04, 2022 | 97.50 | 97.87 | 95.82 | 97.45 | 1,407,602 | -0.55(-0.56%) |
Apr 01, 2022 | 96.17 | 98.26 | 95.90 | 98.00 | 1,951,456 | +2.04(+2.12%) |
Mar 31, 2022 | 93.13 | 96.42 | 93.01 | 95.96 | 2,868,180 | +2.44(+2.61%) |
Mar 30, 2022 | 93.71 | 93.80 | 90.92 | 93.52 | 1,710,939 | +0.35(+0.37%) |
Mar 29, 2022 | 95.33 | 95.94 | 91.94 | 93.17 | 1,972,582 | -0.69(-0.74%) |
Mar 28, 2022 | 94.28 | 94.42 | 93.24 | 93.87 | 1,215,657 | -0.29(-0.31%) |
Mar 25, 2022 | 93.78 | 94.38 | 93.10 | 94.16 | 1,367,786 | +1.22(+1.31%) |
Mar 24, 2022 | 92.43 | 93.10 | 92.06 | 92.93 | 965,888 | +0.49(+0.53%) |
Mar 23, 2022 | 93.43 | 93.96 | 91.72 | 92.44 | 740,035 | -0.62(-0.66%) |
Mar 22, 2022 | 92.83 | 93.34 | 91.95 | 93.06 | 773,193 | +0.06(+0.06%) |
Mar 21, 2022 | 92.72 | 94.18 | 92.29 | 93.00 | 768,193 | +0.46(+0.50%) |
Mar 18, 2022 | 93.53 | 93.53 | 91.17 | 92.54 | 1,974,300 | -0.62(-0.67%) |
Mar 17, 2022 | 93.17 | 93.40 | 91.47 | 93.17 | 1,405,315 | +0.06(+0.06%) |
Mar 16, 2022 | 94.45 | 94.45 | 92.26 | 93.11 | 1,467,700 | -1.39(-1.48%) |
Mar 15, 2022 | 94.54 | 94.95 | 92.52 | 94.50 | 1,200,859 | +0.08(+0.08%) |
Mar 14, 2022 | 93.27 | 94.49 | 92.03 | 94.42 | 1,096,624 | +1.62(+1.74%) |
Mar 11, 2022 | 94.22 | 95.05 | 92.70 | 92.81 | 952,858 | -1.37(-1.45%) |
Mar 10, 2022 | 94.41 | 94.74 | 93.31 | 94.17 | 909,450 | -0.36(-0.38%) |
Mar 09, 2022 | 94.32 | 95.35 | 93.55 | 94.53 | 1,267,642 | +0.73(+0.78%) |
Mar 08, 2022 | 99.14 | 99.98 | 93.73 | 93.80 | 2,286,616 | -6.26(-6.26%) |
Mar 07, 2022 | 98.91 | 103.22 | 98.82 | 100.06 | 3,294,087 | +0.62(+0.63%) |
Mar 04, 2022 | 95.35 | 99.65 | 94.91 | 99.43 | 2,467,261 | +3.70(+3.87%) |
Mar 03, 2022 | 93.87 | 95.83 | 93.76 | 95.73 | 1,649,345 | +2.14(+2.29%) |
Mar 02, 2022 | 92.05 | 94.32 | 92.05 | 93.59 | 1,413,111 | +1.04(+1.12%) |
Mar 01, 2022 | 91.40 | 93.32 | 91.16 | 92.55 | 1,805,211 | +1.04(+1.13%) |
Feb 28, 2022 | 91.32 | 92.12 | 90.30 | 91.51 | 2,572,909 | -1.00(-1.08%) |
Feb 25, 2022 | 90.93 | 92.69 | 91.46 | 92.51 | 1,347,685 | +2.01(+2.22%) |
Feb 24, 2022 | 91.86 | 92.19 | 88.82 | 90.50 | 1,998,925 | -2.39(-2.58%) |
Feb 23, 2022 | 93.63 | 94.04 | 92.74 | 92.90 | 1,080,085 | -0.35(-0.37%) |
Feb 22, 2022 | 93.95 | 94.18 | 92.71 | 93.24 | 1,778,466 | -0.79(-0.84%) |
Feb 18, 2022 | 94.03 | 0 | -0.28(-0.30%) | |||
Feb 17, 2022 | 95.02 | 95.02 | 93.93 | 94.31 | 1,471,607 | -0.30(-0.32%) |
Feb 16, 2022 | 96.19 | 96.67 | 93.83 | 94.61 | 1,656,674 | -1.66(-1.73%) |
Feb 15, 2022 | 96.79 | 97.40 | 95.80 | 96.27 | 1,296,881 | -0.27(-0.28%) |
Feb 14, 2022 | 97.08 | 97.42 | 95.48 | 96.54 | 1,162,011 | -0.34(-0.35%) |
Feb 11, 2022 | 97.00 | 97.75 | 96.51 | 96.88 | 1,375,476 | +0.30(+0.31%) |
Feb 10, 2022 | 98.24 | 98.74 | 96.38 | 96.58 | 1,473,271 | -1.79(-1.82%) |
Feb 09, 2022 | 98.82 | 99.20 | 98.05 | 98.37 | 1,856,481 | -0.13(-0.14%) |
Feb 08, 2022 | 98.44 | 98.85 | 97.87 | 98.50 | 972,793 | +0.53(+0.54%) |
Feb 07, 2022 | 98.14 | 98.38 | 97.30 | 97.97 | 1,400,951 | +0.15(+0.16%) |
Feb 04, 2022 | 98.42 | 99.08 | 97.30 | 97.82 | 1,789,898 | -1.12(-1.14%) |
Feb 03, 2022 | 98.08 | 99.77 | 98.94 | 1,489,284 | +1.19(+1.22%) | |
Feb 02, 2022 | 96.92 | 98.09 | 96.64 | 97.75 | 1,322,543 | +1.12(+1.16%) |
Feb 01, 2022 | 96.62 | 97.05 | 95.23 | 96.63 | 2,414,339 | +0.17(+0.18%) |
Jan 31, 2022 | 94.34 | 96.52 | 96.45 | 3,588,945 | +2.00(+2.12%) | |
Jan 28, 2022 | 94.38 | 94.62 | 92.45 | 94.45 | 2,547,446 | +0.03(+0.03%) |
Jan 27, 2022 | 93.05 | 95.34 | 92.43 | 94.42 | 3,288,645 | +6.02(+6.81%) |
Jan 26, 2022 | 89.00 | 90.31 | 87.92 | 88.41 | 2,157,692 | -1.04(-1.16%) |
Jan 25, 2022 | 89.95 | 90.68 | 88.46 | 89.44 | 1,730,236 | -1.11(-1.22%) |
Jan 24, 2022 | 91.95 | 92.70 | 88.89 | 90.55 | 2,024,877 | -1.48(-1.61%) |
Jan 21, 2022 | 92.37 | 93.21 | 91.70 | 92.03 | 1,302,742 | +0.36(+0.39%) |
Jan 20, 2022 | 92.25 | 93.06 | 91.50 | 91.67 | 1,685,506 | -0.69(-0.75%) |
Jan 19, 2022 | 91.74 | 93.40 | 91.64 | 92.37 | 1,682,941 | -1.36(-1.45%) |
Jan 18, 2022 | 92.12 | 93.94 | 91.84 | 93.72 | 2,335,954 | +1.08(+1.16%) |
Jan 14, 2022 | 92.65 | 0 | +0.81(+0.88%) | |||
Jan 13, 2022 | 91.89 | 92.17 | 91.29 | 91.84 | 1,380,284 | +0.13(+0.15%) |
Jan 12, 2022 | 91.38 | 91.73 | 90.53 | 91.70 | 1,216,909 | +0.15(+0.17%) |
Jan 11, 2022 | 91.20 | 91.55 | 89.62 | 91.55 | 1,489,526 | +0.57(+0.62%) |
Jan 10, 2022 | 92.42 | 92.55 | 90.08 | 90.98 | 2,360,831 | -1.37(-1.48%) |
Jan 07, 2022 | 92.58 | 93.33 | 92.16 | 92.35 | 1,327,054 | -0.43(-0.47%) |
Jan 06, 2022 | 93.40 | 94.32 | 92.59 | 92.78 | 1,160,283 | -0.41(-0.44%) |
Jan 05, 2022 | 92.83 | 94.04 | 92.83 | 93.19 | 1,201,845 | +0.40(+0.44%) |
Jan 04, 2022 | 92.00 | 93.05 | 91.20 | 92.79 | 1,492,107 | +0.65(+0.71%) |