Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 92.37 | 92.76 | 91.81 | 92.48 | 59,113 | +0.58(+0.63%) |
Feb 27, 2023 | 93.29 | 93.32 | 91.78 | 91.90 | 23,675 | -0.67(-0.72%) |
Feb 24, 2023 | 92.78 | 93.30 | 91.95 | 92.56 | 31,938 | -0.60(-0.64%) |
Feb 23, 2023 | 93.07 | 93.36 | 91.82 | 93.16 | 40,480 | +0.69(+0.74%) |
Feb 22, 2023 | 92.50 | 93.34 | 92.10 | 92.47 | 29,146 | +0.08(+0.09%) |
Feb 21, 2023 | 92.25 | 92.86 | 91.44 | 92.40 | 45,993 | -0.67(-0.72%) |
Feb 17, 2023 | 93.94 | 94.00 | 92.52 | 93.06 | 44,097 | -0.50(-0.54%) |
Feb 16, 2023 | 93.30 | 94.11 | 92.75 | 93.57 | 27,718 | -0.04(-0.04%) |
Feb 15, 2023 | 92.32 | 94.14 | 91.43 | 93.60 | 35,202 | +0.57(+0.61%) |
Feb 14, 2023 | 93.72 | 94.55 | 93.02 | 93.03 | 32,714 | -0.63(-0.67%) |
Feb 13, 2023 | 93.27 | 94.16 | 93.27 | 93.66 | 29,108 | +0.41(+0.44%) |
Feb 10, 2023 | 92.87 | 93.53 | 92.45 | 93.25 | 19,418 | +0.26(+0.27%) |
Feb 09, 2023 | 94.23 | 94.45 | 92.64 | 93.00 | 29,636 | -0.96(-1.02%) |
Feb 08, 2023 | 94.43 | 94.71 | 93.57 | 93.96 | 38,793 | -1.03(-1.09%) |
Feb 07, 2023 | 93.75 | 95.31 | 93.41 | 94.99 | 34,072 | +0.81(+0.86%) |
Feb 06, 2023 | 94.73 | 94.73 | 93.85 | 94.18 | 27,180 | -0.56(-0.59%) |
Feb 03, 2023 | 93.88 | 94.84 | 93.39 | 94.74 | 45,901 | +0.28(+0.30%) |
Feb 02, 2023 | 93.89 | 95.25 | 93.77 | 94.46 | 49,758 | +0.42(+0.45%) |
Feb 01, 2023 | 93.28 | 95.02 | 93.28 | 94.04 | 35,847 | +0.23(+0.24%) |
Jan 31, 2023 | 93.31 | 93.91 | 92.93 | 93.81 | 56,818 | +1.12(+1.21%) |
Jan 30, 2023 | 92.13 | 93.36 | 92.13 | 92.69 | 34,314 | +0.28(+0.31%) |
Jan 27, 2023 | 93.07 | 93.36 | 92.40 | 92.41 | 24,494 | -0.80(-0.85%) |
Jan 26, 2023 | 93.20 | 93.20 | 92.40 | 93.20 | 29,403 | +0.63(+0.68%) |
Jan 25, 2023 | 91.44 | 92.69 | 91.44 | 92.57 | 30,353 | +0.49(+0.53%) |
Jan 24, 2023 | 91.56 | 92.45 | 91.03 | 92.08 | 33,328 | +0.89(+0.98%) |
Jan 23, 2023 | 90.59 | 91.77 | 90.37 | 91.19 | 40,941 | +0.83(+0.91%) |
Jan 20, 2023 | 90.06 | 90.36 | 89.65 | 90.36 | 48,921 | +0.87(+0.98%) |
Jan 19, 2023 | 89.47 | 90.54 | 88.74 | 89.49 | 41,070 | -0.76(-0.84%) |
Jan 18, 2023 | 91.89 | 92.26 | 90.10 | 90.24 | 24,594 | -1.30(-1.42%) |
Jan 17, 2023 | 92.42 | 92.68 | 91.43 | 91.54 | 35,510 | -0.69(-0.75%) |
Jan 13, 2023 | 91.03 | 92.55 | 91.03 | 92.23 | 26,473 | +0.74(+0.81%) |
Jan 12, 2023 | 91.43 | 92.06 | 91.37 | 91.49 | 37,528 | +0.31(+0.34%) |
Jan 11, 2023 | 91.03 | 92.02 | 90.78 | 91.18 | 58,456 | -0.08(-0.09%) |
Jan 10, 2023 | 89.13 | 91.43 | 89.13 | 91.26 | 39,461 | +1.81(+2.02%) |
Jan 09, 2023 | 89.62 | 89.62 | 89.11 | 89.45 | 31,111 | -0.01(-0.01%) |
Jan 06, 2023 | 88.29 | 89.46 | 88.29 | 89.46 | 30,182 | +1.85(+2.11%) |
Jan 05, 2023 | 89.20 | 89.20 | 87.41 | 87.61 | 52,937 | -1.61(-1.81%) |
Jan 04, 2023 | 89.23 | 90.03 | 88.69 | 89.22 | 40,762 | +0.86(+0.98%) |
Jan 03, 2023 | 89.86 | 90.01 | 87.89 | 88.36 | 55,013 | -0.80(-0.89%) |
Dec 30, 2022 | 89.23 | 89.75 | 88.94 | 89.15 | 33,370 | -0.44(-0.49%) |
Dec 29, 2022 | 87.79 | 89.79 | 87.59 | 89.60 | 48,307 | +2.14(+2.45%) |
Dec 28, 2022 | 88.00 | 88.55 | 87.35 | 87.45 | 36,786 | -0.70(-0.79%) |
Dec 27, 2022 | 88.43 | 88.43 | 87.50 | 88.15 | 31,692 | +0.13(+0.15%) |
Dec 23, 2022 | 87.91 | 88.71 | 87.74 | 88.02 | 44,664 | -0.11(-0.12%) |
Dec 22, 2022 | 89.07 | 89.07 | 87.35 | 88.13 | 48,284 | -1.43(-1.60%) |
Dec 21, 2022 | 90.15 | 90.15 | 89.39 | 89.57 | 54,060 | +0.03(+0.03%) |
Dec 20, 2022 | 88.70 | 90.22 | 88.70 | 89.54 | 86,804 | +0.55(+0.62%) |
Dec 19, 2022 | 89.68 | 90.53 | 88.80 | 88.99 | 79,231 | -1.45(-1.61%) |
Dec 16, 2022 | 91.40 | 92.46 | 89.79 | 90.44 | 141,354 | -1.84(-1.99%) |
Dec 15, 2022 | 91.55 | 92.59 | 91.25 | 92.28 | 106,744 | -0.32(-0.35%) |
Dec 14, 2022 | 92.95 | 93.59 | 91.63 | 92.60 | 106,960 | -0.13(-0.14%) |
Dec 13, 2022 | 95.16 | 95.32 | 92.67 | 92.73 | 118,220 | +0.12(+0.13%) |
Dec 12, 2022 | 91.74 | 92.96 | 90.53 | 92.61 | 67,863 | +1.07(+1.17%) |
Dec 09, 2022 | 91.53 | 92.59 | 90.73 | 91.54 | 37,846 | -0.48(-0.52%) |
Dec 08, 2022 | 92.55 | 93.38 | 91.64 | 92.02 | 46,082 | -1.02(-1.10%) |
Dec 07, 2022 | 94.22 | 94.22 | 92.54 | 93.04 | 43,138 | -0.71(-0.75%) |
Dec 06, 2022 | 95.30 | 95.39 | 93.01 | 93.75 | 66,306 | -1.79(-1.87%) |
Dec 05, 2022 | 96.73 | 96.73 | 94.31 | 95.54 | 64,574 | -1.57(-1.62%) |
Dec 02, 2022 | 96.62 | 97.49 | 95.47 | 97.11 | 45,988 | -0.09(-0.09%) |
Dec 01, 2022 | 97.59 | 97.62 | 96.20 | 97.20 | 41,929 | +0.39(+0.41%) |
Nov 30, 2022 | 96.18 | 97.74 | 94.88 | 96.81 | 72,518 | +0.67(+0.69%) |
Nov 29, 2022 | 95.17 | 96.33 | 95.17 | 96.14 | 30,718 | +0.79(+0.83%) |
Nov 28, 2022 | 95.90 | 96.67 | 94.69 | 95.35 | 46,256 | -1.33(-1.38%) |
Nov 25, 2022 | 96.74 | 97.39 | 96.58 | 96.68 | 25,828 | -0.31(-0.32%) |
Nov 23, 2022 | 97.32 | 97.32 | 96.05 | 96.99 | 33,997 | -0.04(-0.04%) |
Nov 22, 2022 | 96.98 | 97.32 | 96.34 | 97.03 | 41,268 | +0.43(+0.45%) |
Nov 21, 2022 | 96.46 | 97.11 | 95.93 | 96.60 | 59,233 | +0.50(+0.52%) |
Nov 18, 2022 | 96.90 | 97.21 | 95.63 | 96.10 | 44,219 | +0.73(+0.77%) |
Nov 17, 2022 | 96.06 | 96.98 | 94.65 | 95.37 | 39,495 | -0.54(-0.56%) |
Nov 16, 2022 | 95.84 | 96.50 | 95.14 | 95.90 | 50,165 | +0.22(+0.23%) |
Nov 15, 2022 | 95.29 | 96.19 | 94.76 | 95.69 | 77,419 | +1.64(+1.74%) |
Nov 14, 2022 | 93.56 | 94.95 | 93.08 | 94.05 | 42,980 | +0.15(+0.16%) |
Nov 11, 2022 | 94.33 | 95.21 | 93.75 | 93.91 | 56,968 | -0.21(-0.22%) |
Nov 10, 2022 | 92.10 | 94.13 | 91.96 | 94.11 | 82,004 | +2.90(+3.18%) |
Nov 09, 2022 | 88.18 | 91.82 | 87.26 | 91.21 | 86,416 | +3.19(+3.63%) |
Nov 08, 2022 | 88.17 | 89.94 | 86.41 | 88.02 | 59,468 | +0.25(+0.29%) |
Nov 07, 2022 | 87.51 | 87.94 | 86.19 | 87.76 | 36,156 | +0.96(+1.11%) |
Nov 04, 2022 | 86.73 | 87.12 | 85.57 | 86.80 | 26,107 | +1.15(+1.34%) |
Nov 03, 2022 | 85.32 | 86.61 | 84.46 | 85.66 | 32,186 | -0.72(-0.83%) |
Nov 02, 2022 | 86.88 | 88.10 | 85.78 | 86.37 | 35,414 | -0.89(-1.02%) |
Nov 01, 2022 | 87.43 | 87.77 | 86.95 | 87.26 | 43,313 | -0.03(-0.03%) |
Oct 31, 2022 | 87.61 | 88.17 | 87.20 | 87.29 | 54,400 | -0.69(-0.78%) |
Oct 28, 2022 | 86.35 | 88.53 | 86.17 | 87.98 | 47,230 | +2.17(+2.52%) |
Oct 27, 2022 | 85.94 | 87.36 | 85.63 | 85.81 | 36,494 | +0.40(+0.47%) |
Oct 26, 2022 | 87.28 | 87.28 | 85.38 | 85.41 | 39,648 | -1.43(-1.65%) |
Oct 25, 2022 | 85.23 | 87.76 | 85.23 | 86.84 | 40,374 | +1.43(+1.67%) |
Oct 24, 2022 | 83.28 | 85.43 | 83.27 | 85.41 | 47,953 | +2.18(+2.61%) |
Oct 21, 2022 | 81.66 | 83.28 | 81.09 | 83.23 | 37,479 | +1.92(+2.36%) |
Oct 20, 2022 | 82.32 | 82.32 | 80.69 | 81.31 | 51,233 | -0.71(-0.86%) |
Oct 19, 2022 | 82.93 | 82.93 | 81.01 | 82.02 | 42,059 | -0.97(-1.17%) |
Oct 18, 2022 | 82.09 | 83.27 | 82.09 | 82.99 | 50,265 | +1.44(+1.77%) |
Oct 17, 2022 | 82.19 | 82.46 | 81.08 | 81.55 | 80,067 | +0.39(+0.48%) |
Oct 14, 2022 | 82.40 | 82.55 | 81.03 | 81.16 | 30,946 | -0.50(-0.61%) |
Oct 13, 2022 | 79.26 | 82.02 | 79.26 | 81.66 | 51,984 | +1.04(+1.29%) |
Oct 12, 2022 | 80.41 | 80.90 | 79.76 | 80.62 | 44,359 | +0.30(+0.38%) |
Oct 11, 2022 | 78.47 | 80.73 | 78.47 | 80.32 | 61,811 | +1.41(+1.79%) |
Oct 10, 2022 | 78.77 | 79.35 | 77.84 | 78.90 | 43,919 | +0.44(+0.56%) |
Oct 07, 2022 | 79.42 | 79.62 | 78.17 | 78.46 | 70,167 | -1.32(-1.66%) |
Oct 06, 2022 | 79.52 | 80.05 | 79.36 | 79.79 | 39,561 | -0.35(-0.44%) |
Oct 05, 2022 | 80.16 | 80.32 | 79.37 | 80.14 | 36,620 | -0.87(-1.08%) |
Oct 04, 2022 | 79.11 | 81.06 | 79.11 | 81.01 | 61,805 | +2.68(+3.43%) |
Oct 03, 2022 | 78.19 | 78.90 | 77.80 | 78.33 | 41,706 | +0.73(+0.95%) |
Sep 30, 2022 | 77.94 | 79.15 | 77.54 | 77.59 | 61,504 | -0.30(-0.39%) |
Sep 29, 2022 | 78.23 | 78.71 | 76.93 | 77.90 | 71,210 | -0.97(-1.23%) |
Sep 28, 2022 | 77.24 | 79.46 | 77.24 | 78.87 | 52,984 | +2.01(+2.61%) |
Sep 27, 2022 | 77.44 | 78.33 | 76.83 | 76.86 | 51,787 | -0.64(-0.82%) |
Sep 26, 2022 | 77.75 | 78.35 | 77.21 | 77.49 | 66,023 | -0.73(-0.94%) |
Sep 23, 2022 | 78.04 | 78.65 | 77.50 | 78.23 | 88,485 | -0.56(-0.71%) |
Sep 22, 2022 | 79.32 | 79.35 | 78.67 | 78.79 | 53,018 | -0.36(-0.46%) |
Sep 21, 2022 | 80.10 | 80.66 | 79.13 | 79.15 | 47,475 | -0.39(-0.49%) |
Sep 20, 2022 | 79.84 | 79.84 | 78.88 | 79.54 | 61,047 | -0.88(-1.10%) |
Sep 19, 2022 | 78.94 | 80.51 | 78.91 | 80.42 | 56,819 | +1.10(+1.38%) |
Sep 16, 2022 | 78.18 | 79.49 | 77.83 | 79.33 | 241,113 | +0.85(+1.09%) |
Sep 15, 2022 | 77.93 | 78.92 | 77.77 | 78.47 | 61,039 | +0.37(+0.48%) |
Sep 14, 2022 | 78.46 | 78.87 | 77.58 | 78.10 | 65,208 | -0.60(-0.76%) |
Sep 13, 2022 | 80.18 | 80.36 | 78.64 | 78.70 | 98,288 | -2.93(-3.59%) |
Sep 12, 2022 | 80.38 | 82.30 | 80.38 | 81.63 | 81,893 | +1.38(+1.72%) |
Sep 09, 2022 | 80.47 | 80.64 | 79.81 | 80.25 | 49,547 | +0.27(+0.34%) |
Sep 08, 2022 | 80.50 | 80.55 | 79.68 | 79.97 | 56,537 | -1.04(-1.28%) |
Sep 07, 2022 | 80.73 | 81.36 | 80.27 | 81.01 | 49,164 | +0.35(+0.44%) |
Sep 06, 2022 | 81.39 | 81.61 | 80.48 | 80.66 | 67,821 | -1.03(-1.26%) |
Sep 02, 2022 | 82.44 | 83.06 | 81.45 | 81.69 | 70,010 | -0.43(-0.52%) |
Sep 01, 2022 | 82.30 | 82.59 | 81.33 | 82.12 | 64,421 | -0.42(-0.51%) |
Aug 31, 2022 | 82.30 | 83.57 | 82.24 | 82.54 | 73,133 | +0.44(+0.54%) |
Aug 30, 2022 | 82.55 | 82.59 | 81.57 | 82.10 | 82,419 | -0.68(-0.83%) |
Aug 29, 2022 | 83.28 | 83.28 | 82.26 | 82.78 | 99,607 | -0.86(-1.03%) |
Aug 26, 2022 | 84.20 | 84.20 | 83.09 | 83.64 | 66,792 | -0.09(-0.10%) |
Aug 25, 2022 | 82.74 | 84.10 | 82.74 | 83.73 | 36,950 | +0.61(+0.73%) |
Aug 24, 2022 | 83.83 | 84.30 | 83.07 | 83.12 | 44,119 | -1.00(-1.18%) |
Aug 23, 2022 | 84.54 | 84.54 | 83.61 | 84.12 | 51,576 | -0.77(-0.91%) |
Aug 22, 2022 | 85.65 | 85.76 | 84.73 | 84.89 | 42,481 | -1.59(-1.84%) |
Aug 19, 2022 | 87.61 | 87.61 | 85.97 | 86.49 | 46,688 | -1.28(-1.46%) |
Aug 18, 2022 | 87.69 | 88.02 | 87.36 | 87.77 | 37,854 | +0.21(+0.23%) |
Aug 17, 2022 | 87.99 | 88.20 | 87.26 | 87.56 | 50,034 | -1.27(-1.43%) |
Aug 16, 2022 | 89.05 | 89.29 | 88.19 | 88.83 | 56,475 | -0.46(-0.51%) |
Aug 15, 2022 | 88.92 | 89.30 | 87.74 | 89.29 | 48,783 | +0.25(+0.29%) |
Aug 12, 2022 | 88.19 | 89.16 | 87.93 | 89.04 | 45,326 | +0.70(+0.80%) |
Aug 11, 2022 | 88.00 | 88.88 | 87.40 | 88.33 | 65,043 | +0.44(+0.50%) |
Aug 10, 2022 | 91.41 | 91.41 | 87.77 | 87.89 | 86,672 | -2.99(-3.29%) |
Aug 09, 2022 | 89.27 | 91.10 | 86.94 | 90.88 | 77,213 | -0.30(-0.33%) |
Aug 08, 2022 | 91.56 | 92.01 | 91.17 | 91.18 | 42,304 | +0.09(+0.10%) |
Aug 05, 2022 | 90.87 | 91.31 | 89.88 | 91.10 | 43,370 | -0.50(-0.54%) |
Aug 04, 2022 | 92.42 | 92.42 | 90.32 | 91.59 | 46,340 | -0.34(-0.37%) |
Aug 03, 2022 | 91.38 | 92.71 | 90.64 | 91.94 | 51,721 | +0.91(+1.00%) |
Aug 02, 2022 | 92.66 | 92.66 | 90.84 | 91.03 | 38,695 | -2.28(-2.44%) |
Aug 01, 2022 | 92.81 | 93.35 | 92.10 | 93.30 | 46,401 | +0.40(+0.43%) |
Jul 29, 2022 | 93.66 | 93.81 | 92.57 | 92.90 | 38,503 | -0.78(-0.83%) |
Jul 28, 2022 | 92.07 | 94.29 | 91.82 | 93.69 | 71,749 | +2.02(+2.21%) |
Jul 27, 2022 | 90.26 | 91.74 | 89.98 | 91.66 | 84,163 | +1.30(+1.44%) |
Jul 26, 2022 | 90.65 | 91.32 | 90.22 | 90.36 | 60,200 | -0.28(-0.31%) |
Jul 25, 2022 | 91.92 | 92.76 | 90.52 | 90.65 | 62,917 | -1.19(-1.30%) |
Jul 22, 2022 | 91.56 | 92.23 | 91.06 | 91.84 | 48,411 | +0.35(+0.38%) |
Jul 21, 2022 | 90.25 | 91.52 | 89.99 | 91.49 | 54,721 | +0.68(+0.75%) |
Jul 20, 2022 | 89.95 | 90.86 | 89.30 | 90.80 | 76,559 | +0.56(+0.62%) |
Jul 19, 2022 | 88.61 | 90.35 | 88.61 | 90.25 | 67,360 | +2.04(+2.32%) |
Jul 18, 2022 | 88.68 | 89.74 | 88.02 | 88.20 | 51,512 | -0.02(-0.02%) |
Jul 15, 2022 | 87.77 | 88.64 | 86.73 | 88.22 | 57,284 | +1.61(+1.86%) |
Jul 14, 2022 | 85.98 | 86.86 | 85.59 | 86.61 | 59,520 | -0.81(-0.93%) |
Jul 13, 2022 | 85.64 | 87.47 | 85.64 | 87.42 | 67,161 | +1.38(+1.60%) |
Jul 12, 2022 | 84.73 | 86.36 | 84.73 | 86.05 | 130,236 | +1.12(+1.32%) |
Jul 11, 2022 | 83.69 | 85.00 | 83.69 | 84.92 | 67,841 | +0.80(+0.95%) |
Jul 08, 2022 | 83.54 | 84.81 | 83.24 | 84.12 | 79,896 | +0.41(+0.49%) |
Jul 07, 2022 | 83.83 | 84.57 | 83.53 | 83.71 | 76,609 | -0.07(-0.08%) |
Jul 06, 2022 | 84.27 | 85.18 | 83.32 | 83.78 | 80,219 | -0.47(-0.56%) |
Jul 05, 2022 | 83.60 | 84.25 | 82.02 | 84.25 | 97,257 | -0.02(-0.02%) |
Jul 01, 2022 | 83.05 | 84.55 | 83.05 | 84.27 | 92,302 | +0.98(+1.17%) |
Jun 30, 2022 | 82.81 | 83.78 | 82.62 | 83.29 | 76,251 | -0.27(-0.33%) |
Jun 29, 2022 | 82.65 | 83.88 | 82.40 | 83.56 | 89,865 | +0.62(+0.74%) |
Jun 28, 2022 | 83.99 | 84.46 | 82.88 | 82.95 | 68,654 | -0.36(-0.43%) |
Jun 27, 2022 | 84.52 | 84.52 | 82.96 | 83.31 | 90,932 | -0.87(-1.03%) |
Jun 24, 2022 | 80.70 | 84.39 | 80.70 | 84.18 | 466,923 | +3.67(+4.56%) |
Jun 23, 2022 | 78.47 | 80.80 | 78.47 | 80.51 | 117,439 | +1.90(+2.41%) |
Jun 22, 2022 | 76.18 | 78.95 | 76.11 | 78.61 | 174,991 | +1.72(+2.24%) |
Jun 21, 2022 | 75.92 | 77.36 | 74.91 | 76.89 | 172,821 | +1.93(+2.58%) |
Jun 17, 2022 | 72.14 | 75.99 | 72.14 | 74.96 | 310,401 | +3.19(+4.44%) |
Jun 16, 2022 | 75.37 | 75.64 | 71.26 | 71.77 | 227,298 | -4.21(-5.54%) |
Jun 15, 2022 | 77.36 | 77.85 | 75.61 | 75.98 | 155,120 | -0.66(-0.87%) |
Jun 14, 2022 | 76.40 | 77.38 | 76.11 | 76.65 | 84,486 | +0.07(+0.09%) |
Jun 13, 2022 | 77.93 | 78.40 | 76.25 | 76.58 | 105,716 | -2.87(-3.62%) |
Jun 10, 2022 | 80.73 | 80.84 | 79.41 | 79.45 | 70,928 | -1.99(-2.45%) |
Jun 09, 2022 | 82.95 | 83.24 | 81.42 | 81.44 | 77,173 | -1.74(-2.09%) |
Jun 08, 2022 | 84.08 | 84.34 | 82.32 | 83.18 | 97,957 | -1.44(-1.70%) |
Jun 07, 2022 | 82.49 | 84.71 | 81.95 | 84.62 | 125,629 | +1.78(+2.15%) |
Jun 06, 2022 | 81.92 | 83.10 | 81.48 | 82.84 | 99,421 | +1.05(+1.28%) |
Jun 03, 2022 | 82.72 | 83.11 | 81.36 | 81.80 | 70,532 | -1.38(-1.66%) |
Jun 02, 2022 | 82.50 | 83.17 | 82.01 | 83.17 | 65,142 | +0.48(+0.58%) |
Jun 01, 2022 | 83.06 | 83.06 | 81.38 | 82.69 | 80,892 | -0.05(-0.06%) |
May 31, 2022 | 82.64 | 83.21 | 82.12 | 82.74 | 105,973 | +0.16(+0.19%) |
May 27, 2022 | 82.25 | 82.79 | 81.86 | 82.59 | 80,270 | +0.91(+1.11%) |
May 26, 2022 | 82.36 | 82.68 | 81.60 | 81.68 | 107,275 | +0.03(+0.04%) |
May 25, 2022 | 81.60 | 82.33 | 81.43 | 81.65 | 88,486 | +0.18(+0.22%) |
May 24, 2022 | 81.43 | 81.78 | 80.02 | 81.48 | 81,313 | +0.21(+0.26%) |
May 23, 2022 | 80.96 | 81.94 | 80.84 | 81.26 | 127,076 | +1.10(+1.37%) |
May 20, 2022 | 79.73 | 80.87 | 79.23 | 80.16 | 94,750 | +1.03(+1.31%) |
May 19, 2022 | 79.24 | 80.03 | 78.58 | 79.13 | 113,304 | -0.47(-0.59%) |
May 18, 2022 | 80.82 | 81.34 | 79.34 | 79.60 | 90,167 | -1.83(-2.25%) |
May 17, 2022 | 80.88 | 81.84 | 80.88 | 81.43 | 100,247 | +0.94(+1.16%) |
May 16, 2022 | 79.40 | 80.72 | 78.48 | 80.49 | 76,253 | +1.29(+1.62%) |
May 13, 2022 | 78.84 | 79.82 | 78.67 | 79.21 | 103,657 | +1.00(+1.28%) |
May 12, 2022 | 78.76 | 79.20 | 76.59 | 78.20 | 144,785 | -0.65(-0.83%) |
May 11, 2022 | 78.78 | 79.60 | 78.29 | 78.86 | 66,069 | +0.38(+0.48%) |
May 10, 2022 | 80.15 | 80.78 | 77.56 | 78.48 | 109,863 | -0.24(-0.31%) |
May 09, 2022 | 79.12 | 80.04 | 78.60 | 78.72 | 77,246 | -1.09(-1.37%) |
May 06, 2022 | 79.53 | 79.81 | 78.50 | 79.81 | 86,444 | -0.01(-0.01%) |
May 05, 2022 | 80.41 | 80.70 | 78.93 | 79.82 | 77,899 | -1.33(-1.64%) |
May 04, 2022 | 80.27 | 81.32 | 80.07 | 81.15 | 87,617 | +1.23(+1.54%) |
May 03, 2022 | 78.66 | 80.68 | 78.43 | 79.93 | 88,402 | +1.33(+1.69%) |
May 02, 2022 | 79.63 | 80.16 | 77.95 | 78.60 | 96,810 | -1.35(-1.69%) |
Apr 29, 2022 | 81.25 | 81.82 | 79.51 | 79.96 | 121,817 | -1.79(-2.19%) |
Apr 28, 2022 | 80.22 | 82.20 | 79.61 | 81.75 | 98,889 | +1.97(+2.47%) |
Apr 27, 2022 | 80.40 | 81.24 | 79.70 | 79.78 | 85,450 | -1.03(-1.28%) |
Apr 26, 2022 | 81.63 | 82.39 | 80.81 | 80.81 | 89,216 | -1.47(-1.79%) |
Apr 25, 2022 | 81.85 | 82.57 | 80.59 | 82.28 | 64,400 | +0.21(+0.26%) |
Apr 22, 2022 | 82.27 | 82.86 | 81.68 | 82.07 | 60,076 | -0.57(-0.70%) |
Apr 21, 2022 | 84.22 | 84.22 | 82.65 | 82.65 | 62,072 | -1.42(-1.69%) |
Apr 20, 2022 | 84.44 | 85.27 | 83.46 | 84.07 | 55,378 | +0.19(+0.22%) |
Apr 19, 2022 | 82.91 | 84.09 | 82.91 | 83.88 | 45,026 | +0.99(+1.20%) |
Apr 18, 2022 | 82.80 | 83.48 | 82.66 | 82.89 | 32,704 | -0.03(-0.04%) |
Apr 14, 2022 | 83.30 | 83.87 | 82.63 | 82.92 | 48,323 | -0.33(-0.40%) |
Apr 13, 2022 | 82.29 | 83.27 | 81.99 | 83.25 | 47,910 | +1.11(+1.35%) |
Apr 12, 2022 | 82.32 | 83.15 | 81.90 | 82.14 | 79,017 | +0.08(+0.09%) |
Apr 11, 2022 | 82.42 | 82.86 | 81.71 | 82.06 | 90,698 | -0.40(-0.48%) |
Apr 08, 2022 | 82.68 | 83.10 | 82.12 | 82.46 | 102,052 | -0.45(-0.54%) |
Apr 07, 2022 | 82.96 | 82.99 | 82.29 | 82.91 | 61,834 | -0.06(-0.07%) |
Apr 06, 2022 | 82.41 | 83.32 | 82.03 | 82.97 | 53,946 | +0.11(+0.13%) |
Apr 05, 2022 | 83.52 | 84.31 | 82.77 | 82.86 | 66,239 | -0.52(-0.62%) |
Apr 04, 2022 | 84.03 | 84.03 | 82.96 | 83.38 | 58,141 | -0.51(-0.60%) |
Apr 01, 2022 | 83.29 | 83.98 | 82.43 | 83.88 | 74,411 | +1.08(+1.31%) |
Mar 31, 2022 | 83.80 | 83.86 | 82.75 | 82.80 | 80,570 | -0.95(-1.14%) |
Mar 30, 2022 | 85.25 | 85.25 | 83.60 | 83.76 | 42,983 | -1.68(-1.96%) |
Mar 29, 2022 | 83.93 | 86.04 | 83.93 | 85.43 | 75,617 | +2.18(+2.62%) |
Mar 28, 2022 | 83.06 | 83.29 | 82.38 | 83.25 | 51,918 | -0.05(-0.06%) |
Mar 25, 2022 | 82.77 | 83.30 | 82.77 | 83.30 | 70,158 | +0.63(+0.77%) |
Mar 24, 2022 | 82.80 | 83.00 | 82.28 | 82.66 | 68,844 | +0.13(+0.15%) |
Mar 23, 2022 | 82.65 | 82.93 | 81.63 | 82.54 | 93,722 | -0.45(-0.54%) |
Mar 22, 2022 | 83.70 | 83.70 | 82.52 | 82.99 | 159,692 | +0.10(+0.12%) |
Mar 21, 2022 | 83.13 | 83.39 | 82.19 | 82.89 | 161,058 | -0.43(-0.51%) |
Mar 18, 2022 | 83.25 | 83.58 | 81.90 | 83.32 | 250,160 | +0.40(+0.48%) |
Mar 17, 2022 | 82.84 | 83.43 | 82.52 | 82.92 | 148,529 | -0.32(-0.39%) |
Mar 16, 2022 | 83.40 | 83.87 | 82.35 | 83.24 | 175,011 | +0.55(+0.66%) |
Mar 15, 2022 | 83.73 | 84.32 | 82.51 | 82.69 | 69,518 | -0.43(-0.52%) |
Mar 14, 2022 | 81.83 | 83.12 | 81.77 | 83.12 | 111,735 | +0.93(+1.13%) |
Mar 11, 2022 | 82.11 | 82.92 | 81.54 | 82.20 | 93,921 | +0.71(+0.87%) |
Mar 10, 2022 | 79.38 | 81.68 | 79.38 | 81.49 | 95,444 | +1.26(+1.57%) |
Mar 09, 2022 | 80.70 | 81.83 | 80.14 | 80.23 | 107,393 | +0.72(+0.91%) |
Mar 08, 2022 | 79.44 | 81.55 | 79.15 | 79.51 | 132,040 | +0.06(+0.07%) |
Mar 07, 2022 | 80.25 | 80.62 | 78.18 | 79.45 | 127,847 | -1.12(-1.39%) |
Mar 04, 2022 | 80.50 | 80.75 | 79.52 | 80.57 | 72,919 | -0.69(-0.85%) |
Mar 03, 2022 | 82.15 | 82.21 | 80.39 | 81.26 | 73,286 | -0.59(-0.73%) |
Mar 02, 2022 | 79.90 | 82.23 | 79.48 | 81.86 | 103,867 | +2.51(+3.17%) |