Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 77.19 | 77.71 | 76.94 | 77.56 | 2,660,510 | +0.93(+1.21%) |
Mar 30, 2023 | 77.21 | 77.74 | 76.20 | 76.63 | 2,693,940 | +0.52(+0.69%) |
Mar 29, 2023 | 75.72 | 76.18 | 75.03 | 76.10 | 2,432,938 | +1.68(+2.25%) |
Mar 28, 2023 | 74.33 | 75.15 | 73.87 | 74.43 | 1,912,073 | +0.00(+0.00%) |
Mar 27, 2023 | 74.48 | 75.13 | 73.23 | 74.43 | 2,989,087 | +1.71(+2.35%) |
Mar 24, 2023 | 71.26 | 72.78 | 70.65 | 72.72 | 3,012,804 | +0.33(+0.45%) |
Mar 23, 2023 | 73.82 | 74.77 | 71.74 | 72.39 | 3,224,169 | -1.36(-1.84%) |
Mar 22, 2023 | 77.04 | 77.26 | 73.73 | 73.75 | 3,587,517 | -3.53(-4.57%) |
Mar 21, 2023 | 77.36 | 78.20 | 76.94 | 77.28 | 3,206,895 | +2.01(+2.66%) |
Mar 20, 2023 | 74.11 | 76.37 | 73.65 | 75.28 | 3,471,618 | +2.15(+2.94%) |
Mar 17, 2023 | 75.87 | 76.19 | 72.60 | 73.13 | 17,414,710 | -3.91(-5.07%) |
Mar 16, 2023 | 73.88 | 77.58 | 72.08 | 77.04 | 5,548,176 | +1.90(+2.53%) |
Mar 15, 2023 | 75.67 | 76.18 | 73.55 | 75.14 | 5,786,151 | -3.29(-4.20%) |
Mar 14, 2023 | 80.44 | 81.38 | 77.74 | 78.43 | 5,182,081 | +1.40(+1.81%) |
Mar 13, 2023 | 79.72 | 80.57 | 76.31 | 77.03 | 6,731,815 | -5.94(-7.16%) |
Mar 10, 2023 | 83.85 | 84.85 | 82.29 | 82.97 | 4,473,016 | -2.04(-2.40%) |
Mar 09, 2023 | 88.75 | 88.76 | 84.58 | 85.02 | 2,621,490 | -3.78(-4.25%) |
Mar 08, 2023 | 89.90 | 90.44 | 88.09 | 88.80 | 1,959,700 | -1.15(-1.28%) |
Mar 07, 2023 | 91.79 | 92.26 | 89.40 | 89.95 | 2,109,731 | -2.44(-2.64%) |
Mar 06, 2023 | 92.84 | 93.36 | 92.24 | 92.39 | 1,832,100 | -0.49(-0.52%) |
Mar 03, 2023 | 92.42 | 93.11 | 91.60 | 92.87 | 1,741,306 | +1.00(+1.09%) |
Mar 02, 2023 | 93.06 | 93.36 | 91.15 | 91.87 | 2,149,885 | -1.82(-1.94%) |
Mar 01, 2023 | 93.74 | 95.14 | 93.39 | 93.69 | 1,796,087 | -0.05(-0.05%) |
Feb 28, 2023 | 93.21 | 94.16 | 92.89 | 93.74 | 2,953,966 | +0.91(+0.98%) |
Feb 27, 2023 | 93.74 | 94.24 | 92.52 | 92.83 | 1,353,719 | -0.01(-0.01%) |
Feb 24, 2023 | 91.50 | 93.03 | 91.15 | 92.84 | 1,468,308 | +0.49(+0.53%) |
Feb 23, 2023 | 92.68 | 93.41 | 91.52 | 92.35 | 1,319,729 | +0.16(+0.17%) |
Feb 22, 2023 | 91.58 | 92.74 | 91.42 | 92.19 | 1,951,915 | +0.23(+0.25%) |
Feb 21, 2023 | 94.29 | 94.41 | 91.43 | 91.95 | 2,242,692 | -3.22(-3.38%) |
Feb 17, 2023 | 95.37 | 95.50 | 94.58 | 95.17 | 1,661,157 | -0.31(-0.32%) |
Feb 16, 2023 | 95.87 | 96.35 | 95.10 | 95.48 | 1,628,232 | -0.79(-0.82%) |
Feb 15, 2023 | 94.75 | 96.32 | 94.62 | 96.27 | 1,739,017 | +0.64(+0.67%) |
Feb 14, 2023 | 96.22 | 96.66 | 95.25 | 95.63 | 1,711,965 | -1.07(-1.11%) |
Feb 13, 2023 | 95.15 | 96.84 | 95.12 | 96.70 | 1,558,856 | +1.30(+1.36%) |
Feb 10, 2023 | 95.15 | 95.58 | 94.47 | 95.40 | 1,412,390 | +0.06(+0.06%) |
Feb 09, 2023 | 97.25 | 98.15 | 95.14 | 95.35 | 2,146,413 | -1.27(-1.31%) |
Feb 08, 2023 | 93.82 | 99.37 | 93.78 | 96.62 | 3,746,719 | +1.43(+1.50%) |
Feb 07, 2023 | 93.94 | 95.84 | 93.36 | 95.19 | 2,583,189 | +0.65(+0.69%) |
Feb 06, 2023 | 93.56 | 94.82 | 93.46 | 94.54 | 1,675,402 | +0.22(+0.24%) |
Feb 03, 2023 | 94.62 | 95.28 | 93.67 | 94.32 | 1,851,273 | -0.89(-0.93%) |
Feb 02, 2023 | 97.03 | 97.03 | 94.45 | 95.21 | 2,003,047 | -1.33(-1.38%) |
Feb 01, 2023 | 96.30 | 97.52 | 95.52 | 96.54 | 1,524,940 | -0.63(-0.65%) |
Jan 31, 2023 | 96.11 | 97.19 | 94.89 | 97.17 | 2,223,559 | +1.56(+1.64%) |
Jan 30, 2023 | 95.64 | 96.20 | 94.83 | 95.61 | 1,409,163 | -0.23(-0.24%) |
Jan 27, 2023 | 95.04 | 96.39 | 94.94 | 95.84 | 1,346,532 | +0.62(+0.65%) |
Jan 26, 2023 | 94.54 | 95.33 | 93.65 | 95.22 | 1,304,920 | +1.20(+1.28%) |
Jan 25, 2023 | 92.60 | 94.07 | 92.20 | 94.02 | 1,031,084 | +0.60(+0.64%) |
Jan 24, 2023 | 85.15 | 93.66 | 81.10 | 93.41 | 1,238,854 | +0.82(+0.89%) |
Jan 23, 2023 | 91.36 | 93.48 | 91.13 | 92.59 | 1,411,784 | +1.26(+1.38%) |
Jan 20, 2023 | 90.14 | 91.35 | 89.58 | 91.33 | 1,525,649 | +1.56(+1.74%) |
Jan 19, 2023 | 90.61 | 90.61 | 89.32 | 89.77 | 1,838,825 | -1.51(-1.65%) |
Jan 18, 2023 | 93.18 | 93.70 | 91.09 | 91.27 | 1,630,850 | -2.32(-2.48%) |
Jan 17, 2023 | 93.52 | 93.90 | 93.11 | 93.60 | 1,383,891 | +0.07(+0.08%) |
Jan 13, 2023 | 91.48 | 93.76 | 91.04 | 93.52 | 1,341,190 | +1.30(+1.41%) |
Jan 12, 2023 | 93.17 | 93.17 | 92.07 | 92.23 | 1,797,335 | -0.37(-0.40%) |
Jan 11, 2023 | 91.73 | 92.63 | 91.46 | 92.60 | 1,409,749 | +0.60(+0.65%) |
Jan 10, 2023 | 91.12 | 92.08 | 90.47 | 92.00 | 1,295,139 | +1.01(+1.11%) |
Jan 09, 2023 | 92.76 | 93.33 | 90.63 | 90.99 | 2,326,725 | -2.55(-2.72%) |
Jan 06, 2023 | 92.97 | 93.86 | 92.63 | 93.53 | 1,815,147 | +1.45(+1.58%) |
Jan 05, 2023 | 93.22 | 93.39 | 91.51 | 92.08 | 1,482,665 | -1.61(-1.72%) |
Jan 04, 2023 | 93.07 | 94.14 | 92.78 | 93.69 | 1,530,930 | +1.57(+1.71%) |
Jan 03, 2023 | 92.63 | 93.06 | 91.46 | 92.12 | 1,721,704 | +0.02(+0.02%) |
Dec 30, 2022 | 91.83 | 92.49 | 91.27 | 92.10 | 1,012,259 | -0.39(-0.42%) |
Dec 29, 2022 | 91.61 | 93.01 | 91.43 | 92.49 | 1,340,557 | +1.40(+1.54%) |
Dec 28, 2022 | 92.02 | 92.31 | 91.01 | 91.09 | 991,514 | -0.91(-0.99%) |
Dec 27, 2022 | 92.35 | 92.77 | 91.74 | 92.00 | 880,818 | -0.19(-0.21%) |
Dec 23, 2022 | 91.39 | 92.41 | 91.04 | 92.19 | 895,712 | +0.83(+0.91%) |
Dec 22, 2022 | 92.40 | 92.40 | 89.65 | 91.36 | 1,664,302 | -1.57(-1.69%) |
Dec 21, 2022 | 92.00 | 93.11 | 91.86 | 92.93 | 1,400,263 | +1.95(+2.15%) |
Dec 20, 2022 | 90.02 | 91.54 | 89.96 | 90.98 | 1,505,285 | +1.05(+1.16%) |
Dec 19, 2022 | 90.83 | 91.67 | 89.42 | 89.93 | 1,751,716 | -0.69(-0.77%) |
Dec 16, 2022 | 90.53 | 91.18 | 89.51 | 90.63 | 5,163,807 | -1.74(-1.88%) |
Dec 15, 2022 | 93.08 | 93.59 | 91.87 | 92.37 | 2,233,639 | -2.15(-2.27%) |
Dec 14, 2022 | 95.57 | 96.61 | 93.78 | 94.52 | 1,744,313 | -1.06(-1.11%) |
Dec 13, 2022 | 97.24 | 97.47 | 94.95 | 95.58 | 1,832,394 | +0.61(+0.64%) |
Dec 12, 2022 | 93.52 | 95.09 | 91.95 | 94.97 | 2,332,674 | +1.10(+1.17%) |
Dec 09, 2022 | 93.44 | 94.41 | 92.92 | 93.87 | 1,701,873 | -0.21(-0.23%) |
Dec 08, 2022 | 95.70 | 95.71 | 93.88 | 94.08 | 1,921,943 | -0.95(-1.00%) |
Dec 07, 2022 | 95.23 | 96.87 | 94.94 | 95.03 | 1,805,709 | -0.61(-0.64%) |
Dec 06, 2022 | 97.21 | 97.59 | 95.08 | 95.65 | 1,763,450 | -1.34(-1.38%) |
Dec 05, 2022 | 99.17 | 99.17 | 96.31 | 96.99 | 1,590,279 | -2.72(-2.73%) |
Dec 02, 2022 | 98.80 | 99.87 | 98.74 | 99.71 | 1,267,651 | -0.05(-0.05%) |
Dec 01, 2022 | 100.47 | 100.76 | 99.33 | 99.76 | 1,476,742 | -0.28(-0.28%) |
Nov 30, 2022 | 98.46 | 100.24 | 96.68 | 100.03 | 3,041,564 | +1.33(+1.35%) |
Nov 29, 2022 | 97.90 | 99.21 | 97.41 | 98.70 | 1,103,859 | +0.96(+0.99%) |
Nov 28, 2022 | 98.65 | 99.58 | 97.44 | 97.74 | 1,448,817 | -2.06(-2.06%) |
Nov 25, 2022 | 99.49 | 100.36 | 99.42 | 99.79 | 627,723 | +0.66(+0.66%) |
Nov 23, 2022 | 99.52 | 100.01 | 98.90 | 99.14 | 1,423,766 | -1.39(-1.38%) |
Nov 22, 2022 | 99.79 | 100.71 | 99.52 | 100.53 | 1,446,080 | +1.46(+1.48%) |
Nov 21, 2022 | 97.97 | 99.28 | 97.74 | 99.06 | 1,408,137 | +0.79(+0.80%) |
Nov 18, 2022 | 99.20 | 99.65 | 97.40 | 98.28 | 1,860,183 | +0.49(+0.51%) |
Nov 17, 2022 | 97.17 | 97.86 | 96.62 | 97.78 | 1,506,209 | -0.87(-0.88%) |
Nov 16, 2022 | 98.81 | 99.39 | 98.40 | 98.65 | 1,297,468 | -0.16(-0.16%) |
Nov 15, 2022 | 100.29 | 100.92 | 98.06 | 98.81 | 2,396,603 | -0.29(-0.30%) |
Nov 14, 2022 | 100.49 | 101.36 | 99.04 | 99.10 | 2,263,167 | -1.81(-1.80%) |
Nov 11, 2022 | 99.29 | 101.60 | 98.74 | 100.91 | 3,024,348 | +2.28(+2.31%) |
Nov 10, 2022 | 96.19 | 98.76 | 95.78 | 98.63 | 2,501,468 | +4.85(+5.17%) |
Nov 09, 2022 | 94.02 | 94.98 | 93.57 | 93.78 | 1,240,118 | -0.81(-0.85%) |
Nov 08, 2022 | 94.25 | 95.15 | 93.13 | 94.59 | 2,186,793 | +0.08(+0.09%) |
Nov 07, 2022 | 96.34 | 96.64 | 92.97 | 94.50 | 3,454,385 | -1.69(-1.76%) |
Nov 04, 2022 | 94.97 | 96.73 | 94.15 | 96.20 | 2,142,668 | +2.96(+3.17%) |
Nov 03, 2022 | 94.49 | 94.87 | 90.14 | 93.24 | 3,738,426 | -3.17(-3.29%) |
Nov 02, 2022 | 98.11 | 96.32 | 96.41 | 3,929,691 | -0.65(-0.67%) | |
Nov 01, 2022 | 97.05 | 97.79 | 96.73 | 97.06 | 2,279,712 | +0.74(+0.77%) |
Oct 31, 2022 | 96.04 | 96.75 | 95.47 | 96.32 | 2,741,562 | -0.07(-0.08%) |
Oct 28, 2022 | 93.83 | 96.85 | 93.57 | 96.39 | 3,392,637 | +3.16(+3.39%) |
Oct 27, 2022 | 93.43 | 94.83 | 93.10 | 93.23 | 1,919,401 | +0.62(+0.67%) |
Oct 26, 2022 | 93.21 | 94.14 | 92.51 | 92.61 | 1,870,793 | -0.24(-0.26%) |
Oct 25, 2022 | 90.92 | 93.09 | 90.62 | 92.85 | 2,048,296 | +1.17(+1.28%) |
Oct 24, 2022 | 90.24 | 92.10 | 90.14 | 91.67 | 1,750,352 | +1.68(+1.86%) |
Oct 21, 2022 | 87.46 | 90.14 | 86.99 | 90.00 | 2,021,122 | +2.83(+3.25%) |
Oct 20, 2022 | 87.97 | 89.27 | 86.75 | 87.17 | 1,829,009 | -1.12(-1.27%) |
Oct 19, 2022 | 88.68 | 89.63 | 87.68 | 88.29 | 1,351,987 | -0.84(-0.95%) |
Oct 18, 2022 | 89.81 | 90.53 | 88.34 | 89.13 | 1,916,998 | +1.33(+1.51%) |
Oct 17, 2022 | 88.64 | 89.46 | 87.06 | 87.80 | 2,230,672 | +1.12(+1.29%) |
Oct 14, 2022 | 87.61 | 89.62 | 86.03 | 86.68 | 2,375,522 | -0.39(-0.45%) |
Oct 13, 2022 | 81.34 | 87.58 | 80.62 | 87.08 | 3,146,986 | +4.50(+5.44%) |
Oct 12, 2022 | 82.88 | 83.72 | 82.00 | 82.58 | 1,493,645 | -0.60(-0.72%) |
Oct 11, 2022 | 82.92 | 84.53 | 82.40 | 83.18 | 1,715,031 | -0.28(-0.34%) |
Oct 10, 2022 | 84.10 | 84.84 | 82.91 | 83.46 | 1,224,408 | +0.06(+0.08%) |
Oct 07, 2022 | 84.41 | 84.77 | 82.75 | 83.40 | 1,646,287 | -1.71(-2.01%) |
Oct 06, 2022 | 85.20 | 86.00 | 84.75 | 85.11 | 1,798,784 | -0.73(-0.85%) |
Oct 05, 2022 | 85.07 | 86.32 | 84.68 | 85.84 | 1,766,999 | -0.45(-0.52%) |
Oct 04, 2022 | 82.77 | 86.39 | 82.77 | 86.29 | 2,656,703 | +4.62(+5.66%) |
Oct 03, 2022 | 79.94 | 82.05 | 78.96 | 81.67 | 2,696,883 | +3.12(+3.98%) |
Sep 30, 2022 | 79.12 | 80.47 | 78.40 | 78.54 | 2,788,490 | -0.48(-0.60%) |
Sep 29, 2022 | 80.11 | 80.26 | 78.25 | 79.02 | 2,184,707 | -1.85(-2.29%) |
Sep 28, 2022 | 79.50 | 81.41 | 79.44 | 80.87 | 2,087,732 | +1.04(+1.31%) |
Sep 27, 2022 | 80.75 | 81.40 | 78.91 | 79.83 | 2,195,339 | -0.15(-0.18%) |
Sep 26, 2022 | 80.68 | 81.76 | 79.71 | 79.97 | 2,415,262 | -1.23(-1.51%) |
Sep 23, 2022 | 82.19 | 82.45 | 79.82 | 81.20 | 2,621,895 | -2.11(-2.53%) |
Sep 22, 2022 | 85.03 | 85.03 | 83.11 | 83.30 | 2,595,454 | -0.81(-0.97%) |
Sep 21, 2022 | 85.77 | 86.84 | 84.11 | 84.12 | 2,187,591 | -1.05(-1.24%) |
Sep 20, 2022 | 85.72 | 85.80 | 84.24 | 85.17 | 1,709,316 | -1.29(-1.49%) |
Sep 19, 2022 | 83.11 | 86.61 | 82.94 | 86.46 | 2,209,528 | +2.30(+2.73%) |
Sep 16, 2022 | 84.17 | 84.51 | 82.47 | 84.17 | 3,380,271 | -0.57(-0.67%) |
Sep 15, 2022 | 86.17 | 86.96 | 84.30 | 84.73 | 3,054,828 | -1.41(-1.64%) |
Sep 14, 2022 | 87.86 | 88.34 | 85.52 | 86.14 | 2,201,777 | -1.57(-1.79%) |
Sep 13, 2022 | 89.61 | 90.55 | 87.40 | 87.71 | 2,109,451 | -3.64(-3.98%) |
Sep 12, 2022 | 90.90 | 92.00 | 90.60 | 91.34 | 1,669,165 | +1.17(+1.30%) |
Sep 09, 2022 | 89.64 | 90.65 | 89.53 | 90.17 | 1,476,457 | +1.40(+1.58%) |
Sep 08, 2022 | 87.15 | 88.89 | 86.95 | 88.77 | 1,824,346 | +1.07(+1.22%) |
Sep 07, 2022 | 85.80 | 88.06 | 85.66 | 87.70 | 1,650,538 | +1.47(+1.70%) |
Sep 06, 2022 | 87.45 | 87.53 | 85.66 | 86.23 | 1,685,098 | -0.65(-0.75%) |
Sep 02, 2022 | 88.09 | 89.27 | 86.43 | 86.88 | 1,285,929 | -0.07(-0.08%) |
Sep 01, 2022 | 87.30 | 87.37 | 85.50 | 86.96 | 1,740,703 | -0.71(-0.81%) |
Aug 31, 2022 | 89.21 | 89.36 | 87.64 | 87.67 | 2,282,855 | -1.17(-1.32%) |
Aug 30, 2022 | 89.99 | 90.02 | 88.36 | 88.84 | 1,234,993 | -0.87(-0.97%) |
Aug 29, 2022 | 89.46 | 90.34 | 88.91 | 89.71 | 1,056,869 | -0.49(-0.55%) |
Aug 26, 2022 | 93.46 | 93.71 | 90.16 | 90.21 | 1,504,336 | -2.62(-2.82%) |
Aug 25, 2022 | 91.48 | 92.85 | 91.28 | 92.83 | 1,229,681 | +1.72(+1.89%) |
Aug 24, 2022 | 90.72 | 91.36 | 90.33 | 91.11 | 992,747 | +0.16(+0.17%) |
Aug 23, 2022 | 90.83 | 91.88 | 90.65 | 90.95 | 1,171,631 | +0.20(+0.22%) |
Aug 22, 2022 | 92.03 | 92.03 | 90.57 | 90.75 | 1,914,794 | -2.83(-3.02%) |
Aug 19, 2022 | 94.81 | 94.81 | 93.05 | 93.58 | 2,085,447 | -1.83(-1.92%) |
Aug 18, 2022 | 94.82 | 95.44 | 94.46 | 95.41 | 1,224,079 | +0.77(+0.81%) |
Aug 17, 2022 | 94.10 | 95.06 | 93.84 | 94.64 | 1,434,720 | -0.55(-0.58%) |
Aug 16, 2022 | 94.52 | 95.68 | 94.52 | 95.19 | 1,301,050 | +0.33(+0.34%) |
Aug 15, 2022 | 94.07 | 95.04 | 93.79 | 94.86 | 1,316,663 | -0.61(-0.64%) |
Aug 12, 2022 | 93.54 | 95.50 | 93.54 | 95.47 | 1,764,134 | +2.26(+2.43%) |
Aug 11, 2022 | 93.03 | 94.07 | 92.83 | 93.21 | 1,704,673 | +1.21(+1.32%) |
Aug 10, 2022 | 90.50 | 92.18 | 90.18 | 91.99 | 1,819,114 | +2.78(+3.11%) |
Aug 09, 2022 | 88.41 | 89.70 | 88.24 | 89.22 | 1,504,970 | +1.16(+1.32%) |
Aug 08, 2022 | 87.95 | 88.65 | 87.85 | 88.06 | 1,584,936 | +0.71(+0.82%) |
Aug 05, 2022 | 86.87 | 88.21 | 86.38 | 87.34 | 2,029,328 | +0.51(+0.58%) |
Aug 04, 2022 | 87.74 | 88.66 | 86.82 | 86.84 | 2,352,161 | -0.78(-0.89%) |
Aug 03, 2022 | 87.33 | 87.89 | 85.50 | 87.61 | 4,407,792 | -1.07(-1.20%) |
Aug 02, 2022 | 89.98 | 90.37 | 88.58 | 88.68 | 2,348,803 | -1.50(-1.67%) |
Aug 01, 2022 | 89.60 | 90.38 | 88.94 | 90.18 | 1,958,155 | -0.31(-0.34%) |
Jul 29, 2022 | 89.20 | 91.22 | 88.94 | 90.49 | 2,932,640 | +1.71(+1.93%) |
Jul 28, 2022 | 88.20 | 88.90 | 86.78 | 88.78 | 1,739,280 | +0.42(+0.47%) |
Jul 27, 2022 | 87.57 | 88.93 | 87.15 | 88.36 | 1,547,684 | +1.44(+1.66%) |
Jul 26, 2022 | 87.19 | 88.03 | 86.73 | 86.93 | 1,378,429 | -0.74(-0.85%) |
Jul 25, 2022 | 87.09 | 88.01 | 86.43 | 87.67 | 1,439,811 | +1.23(+1.42%) |
Jul 22, 2022 | 87.30 | 87.98 | 85.76 | 86.44 | 1,125,752 | -0.51(-0.58%) |
Jul 21, 2022 | 86.34 | 87.00 | 85.22 | 86.94 | 1,314,142 | +0.23(+0.26%) |
Jul 20, 2022 | 85.41 | 86.93 | 85.28 | 86.72 | 1,726,880 | +0.59(+0.68%) |
Jul 19, 2022 | 85.07 | 86.61 | 84.66 | 86.13 | 1,924,272 | +2.27(+2.71%) |
Jul 18, 2022 | 84.55 | 85.47 | 83.53 | 83.86 | 1,659,588 | +0.30(+0.36%) |
Jul 15, 2022 | 82.95 | 84.09 | 81.84 | 83.56 | 1,966,199 | +1.71(+2.09%) |
Jul 14, 2022 | 82.17 | 82.45 | 81.21 | 81.85 | 2,550,399 | -2.59(-3.07%) |
Jul 13, 2022 | 85.71 | 85.71 | 82.94 | 84.44 | 2,418,089 | -2.46(-2.83%) |
Jul 12, 2022 | 86.00 | 88.41 | 85.91 | 86.90 | 1,666,166 | -0.07(-0.08%) |
Jul 11, 2022 | 86.84 | 87.92 | 86.62 | 86.97 | 1,520,320 | -0.19(-0.22%) |
Jul 08, 2022 | 87.95 | 88.27 | 86.86 | 87.16 | 1,304,125 | -0.26(-0.30%) |
Jul 07, 2022 | 86.90 | 87.92 | 86.76 | 87.42 | 1,866,557 | +1.61(+1.88%) |
Jul 06, 2022 | 84.82 | 86.50 | 84.33 | 85.81 | 1,830,900 | -0.46(-0.54%) |
Jul 05, 2022 | 85.85 | 86.52 | 83.96 | 86.27 | 1,898,305 | -1.89(-2.15%) |
Jul 01, 2022 | 86.27 | 88.38 | 85.99 | 88.17 | 2,032,326 | +1.57(+1.82%) |
Jun 30, 2022 | 85.77 | 87.48 | 84.92 | 86.59 | 1,709,647 | -0.59(-0.67%) |
Jun 29, 2022 | 88.64 | 88.85 | 86.75 | 87.18 | 1,425,837 | -1.22(-1.38%) |
Jun 28, 2022 | 89.32 | 90.30 | 88.32 | 88.40 | 1,984,835 | +0.66(+0.75%) |
Jun 27, 2022 | 88.47 | 88.91 | 87.11 | 87.74 | 1,266,601 | -0.42(-0.47%) |
Jun 24, 2022 | 84.45 | 88.46 | 84.39 | 88.16 | 2,719,732 | +4.45(+5.32%) |
Jun 23, 2022 | 84.22 | 84.46 | 82.47 | 83.70 | 1,535,920 | -0.62(-0.73%) |
Jun 22, 2022 | 83.29 | 84.90 | 83.09 | 84.32 | 1,787,868 | -0.66(-0.78%) |
Jun 21, 2022 | 84.62 | 85.37 | 83.71 | 84.98 | 2,088,394 | +2.23(+2.69%) |
Jun 17, 2022 | 82.08 | 83.99 | 81.68 | 82.75 | 3,370,961 | +0.10(+0.12%) |
Jun 16, 2022 | 84.02 | 84.15 | 81.70 | 82.65 | 3,067,020 | -3.19(-3.71%) |
Jun 15, 2022 | 86.30 | 87.03 | 84.33 | 85.84 | 2,025,522 | +0.64(+0.75%) |
Jun 14, 2022 | 85.76 | 86.89 | 84.55 | 85.20 | 2,030,525 | -0.10(-0.12%) |
Jun 13, 2022 | 87.27 | 87.76 | 84.81 | 85.30 | 2,741,431 | -3.75(-4.21%) |
Jun 10, 2022 | 90.50 | 91.29 | 88.81 | 89.04 | 2,194,972 | -3.78(-4.08%) |
Jun 09, 2022 | 95.18 | 95.30 | 92.78 | 92.83 | 1,626,004 | -2.28(-2.40%) |
Jun 08, 2022 | 95.68 | 96.07 | 94.60 | 95.11 | 1,463,279 | -1.01(-1.05%) |
Jun 07, 2022 | 94.61 | 96.32 | 94.17 | 96.12 | 1,399,075 | +0.80(+0.84%) |
Jun 06, 2022 | 95.10 | 96.65 | 94.12 | 95.32 | 1,581,630 | +1.24(+1.32%) |
Jun 03, 2022 | 94.84 | 95.52 | 94.02 | 94.08 | 1,171,033 | -1.62(-1.69%) |
Jun 02, 2022 | 95.70 | 95.84 | 94.18 | 95.70 | 1,903,009 | +0.39(+0.41%) |
Jun 01, 2022 | 95.78 | 96.03 | 93.86 | 95.32 | 2,245,504 | -0.84(-0.88%) |
May 31, 2022 | 95.18 | 96.91 | 94.65 | 96.16 | 5,063,244 | -0.02(-0.02%) |
May 27, 2022 | 94.78 | 96.24 | 94.62 | 96.18 | 1,803,112 | +1.55(+1.64%) |
May 26, 2022 | 93.42 | 94.95 | 93.42 | 94.63 | 2,125,783 | +2.17(+2.35%) |
May 25, 2022 | 91.09 | 93.01 | 90.91 | 92.46 | 1,964,939 | +1.15(+1.26%) |
May 24, 2022 | 91.22 | 91.91 | 88.95 | 91.31 | 1,696,596 | -0.46(-0.50%) |
May 23, 2022 | 90.37 | 92.68 | 89.82 | 91.77 | 2,471,184 | +3.53(+4.00%) |
May 20, 2022 | 89.78 | 90.50 | 86.33 | 88.24 | 4,042,261 | -0.79(-0.88%) |
May 19, 2022 | 89.45 | 91.03 | 88.10 | 89.03 | 2,602,700 | -1.80(-1.98%) |
May 18, 2022 | 92.04 | 92.36 | 90.42 | 90.82 | 2,543,576 | -2.12(-2.28%) |
May 17, 2022 | 92.20 | 93.38 | 91.76 | 92.94 | 1,934,943 | +2.62(+2.90%) |
May 16, 2022 | 90.94 | 90.94 | 88.94 | 90.32 | 2,155,627 | -0.14(-0.16%) |
May 13, 2022 | 90.38 | 91.48 | 89.79 | 90.46 | 2,188,537 | +0.92(+1.03%) |
May 12, 2022 | 91.62 | 91.82 | 87.25 | 89.54 | 3,779,096 | -2.58(-2.80%) |
May 11, 2022 | 93.97 | 95.30 | 92.01 | 92.13 | 2,357,749 | -1.07(-1.15%) |
May 10, 2022 | 94.66 | 95.66 | 91.68 | 93.20 | 2,628,769 | -0.77(-0.82%) |
May 09, 2022 | 93.99 | 95.19 | 93.16 | 93.97 | 3,168,168 | -1.40(-1.47%) |
May 06, 2022 | 96.38 | 96.72 | 94.23 | 95.37 | 2,522,128 | -0.95(-0.98%) |
May 05, 2022 | 97.99 | 98.39 | 94.85 | 96.32 | 2,822,006 | -3.42(-3.43%) |
May 04, 2022 | 95.42 | 99.95 | 94.18 | 99.74 | 3,662,205 | +1.65(+1.68%) |
May 03, 2022 | 97.55 | 99.22 | 96.78 | 98.10 | 2,614,716 | +1.18(+1.22%) |
May 02, 2022 | 97.50 | 98.10 | 94.79 | 96.92 | 2,350,758 | -0.09(-0.09%) |
Apr 29, 2022 | 99.54 | 100.50 | 96.78 | 97.01 | 2,363,308 | -3.23(-3.22%) |
Apr 28, 2022 | 100.16 | 100.52 | 98.24 | 100.24 | 1,504,915 | +1.19(+1.20%) |
Apr 27, 2022 | 98.79 | 100.33 | 97.91 | 99.05 | 1,533,676 | +0.36(+0.36%) |
Apr 26, 2022 | 100.40 | 101.61 | 98.68 | 98.69 | 2,035,498 | -3.22(-3.16%) |
Apr 25, 2022 | 102.00 | 102.25 | 98.68 | 101.91 | 2,700,956 | -1.64(-1.59%) |
Apr 22, 2022 | 107.00 | 107.40 | 103.39 | 103.55 | 1,590,404 | -3.60(-3.36%) |
Apr 21, 2022 | 109.07 | 109.55 | 106.83 | 107.16 | 1,461,557 | -1.07(-0.99%) |
Apr 20, 2022 | 107.48 | 108.93 | 107.18 | 108.23 | 1,497,836 | +1.47(+1.37%) |
Apr 19, 2022 | 106.52 | 107.10 | 105.67 | 106.76 | 1,673,216 | +0.82(+0.78%) |
Apr 18, 2022 | 104.14 | 106.12 | 104.14 | 105.94 | 1,169,831 | +1.13(+1.08%) |
Apr 14, 2022 | 103.91 | 105.09 | 103.91 | 104.81 | 1,565,517 | +0.84(+0.81%) |
Apr 13, 2022 | 102.69 | 104.04 | 102.36 | 103.97 | 1,396,545 | +0.67(+0.65%) |
Apr 12, 2022 | 104.57 | 105.59 | 102.70 | 103.30 | 1,402,938 | -0.85(-0.82%) |
Apr 11, 2022 | 104.34 | 105.90 | 103.95 | 104.15 | 1,414,835 | -0.19(-0.18%) |
Apr 08, 2022 | 103.55 | 104.99 | 103.19 | 104.34 | 1,475,948 | +1.84(+1.80%) |
Apr 07, 2022 | 103.94 | 104.12 | 100.47 | 102.50 | 2,478,492 | -1.86(-1.78%) |
Apr 06, 2022 | 104.45 | 105.31 | 104.00 | 104.36 | 1,767,403 | -0.11(-0.10%) |
Apr 05, 2022 | 103.99 | 105.45 | 103.70 | 104.47 | 1,572,653 | +0.42(+0.40%) |
Apr 04, 2022 | 105.49 | 105.49 | 103.55 | 104.04 | 1,801,736 | -1.81(-1.71%) |