Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 100.86 | 100.86 | 100.74 | 100.80 | 264,937 | -0.09(-0.09%) |
Dec 29, 2022 | 101.06 | 101.23 | 100.52 | 100.89 | 288,781 | -0.31(-0.31%) |
Dec 28, 2022 | 100.95 | 101.44 | 100.81 | 101.20 | 189,296 | +0.37(+0.37%) |
Dec 27, 2022 | 100.72 | 100.89 | 100.59 | 100.83 | 259,985 | +0.13(+0.13%) |
Dec 23, 2022 | 100.70 | 100.76 | 100.57 | 100.70 | 146,116 | +0.03(+0.03%) |
Dec 22, 2022 | 100.18 | 100.76 | 100.18 | 100.67 | 266,370 | -0.01(-0.01%) |
Dec 21, 2022 | 100.36 | 100.68 | 100.22 | 100.68 | 316,035 | +0.24(+0.24%) |
Dec 20, 2022 | 100.22 | 100.49 | 100.15 | 100.44 | 189,764 | +0.28(+0.28%) |
Dec 19, 2022 | 100.33 | 100.49 | 100.15 | 100.16 | 262,519 | +0.11(+0.11%) |
Dec 16, 2022 | 100.42 | 100.64 | 99.87 | 100.05 | 1,651,678 | -0.50(-0.50%) |
Dec 15, 2022 | 100.55 | 100.75 | 100.52 | 100.55 | 217,708 | -0.05(-0.05%) |
Dec 14, 2022 | 100.76 | 100.84 | 100.55 | 100.60 | 260,611 | -0.01(-0.01%) |
Dec 13, 2022 | 100.89 | 101.00 | 100.55 | 100.61 | 1,136,056 | -0.15(-0.15%) |
Dec 12, 2022 | 100.45 | 100.81 | 100.45 | 100.76 | 185,765 | +0.22(+0.22%) |
Dec 09, 2022 | 100.69 | 100.78 | 100.50 | 100.54 | 187,373 | -0.10(-0.10%) |
Dec 08, 2022 | 100.80 | 100.82 | 100.40 | 100.64 | 113,183 | -0.11(-0.11%) |
Dec 07, 2022 | 100.31 | 100.78 | 100.31 | 100.75 | 142,148 | +0.20(+0.20%) |
Dec 06, 2022 | 100.38 | 100.79 | 100.25 | 100.55 | 167,232 | +0.05(+0.05%) |
Dec 05, 2022 | 100.05 | 100.53 | 100.00 | 100.50 | 231,700 | +0.30(+0.30%) |
Dec 02, 2022 | 100.40 | 100.67 | 100.04 | 100.20 | 373,643 | -0.31(-0.31%) |
Dec 01, 2022 | 100.77 | 100.92 | 100.22 | 100.51 | 246,176 | -0.26(-0.26%) |
Nov 30, 2022 | 100.64 | 101.18 | 100.31 | 100.77 | 413,542 | +0.07(+0.07%) |
Nov 29, 2022 | 100.66 | 100.80 | 100.47 | 100.70 | 232,237 | +0.01(+0.01%) |
Nov 28, 2022 | 100.66 | 100.83 | 100.39 | 100.69 | 304,760 | +0.03(+0.03%) |
Nov 25, 2022 | 100.84 | 100.96 | 100.64 | 100.66 | 79,955 | -0.26(-0.26%) |
Nov 23, 2022 | 100.70 | 100.97 | 100.70 | 100.92 | 168,734 | +0.13(+0.13%) |
Nov 22, 2022 | 100.96 | 100.97 | 100.48 | 100.79 | 158,119 | +0.03(+0.03%) |
Nov 21, 2022 | 100.32 | 100.97 | 100.30 | 100.76 | 248,769 | +0.12(+0.12%) |
Nov 18, 2022 | 100.78 | 100.81 | 100.07 | 100.64 | 263,074 | +0.64(+0.64%) |
Nov 17, 2022 | 100.22 | 100.67 | 99.89 | 100.00 | 1,166,806 | -0.47(-0.47%) |
Nov 16, 2022 | 100.41 | 100.66 | 100.41 | 100.47 | 240,731 | +0.01(+0.01%) |
Nov 15, 2022 | 100.55 | 100.65 | 100.17 | 100.46 | 659,701 | +0.08(+0.08%) |
Nov 14, 2022 | 100.26 | 100.59 | 100.26 | 100.38 | 385,184 | +0.16(+0.16%) |
Nov 11, 2022 | 100.61 | 100.67 | 100.10 | 100.22 | 396,812 | +0.07(+0.07%) |
Nov 10, 2022 | 100.22 | 100.40 | 100.02 | 100.15 | 434,002 | +0.41(+0.41%) |
Nov 09, 2022 | 100.06 | 100.43 | 99.16 | 99.74 | 908,355 | -0.36(-0.36%) |
Nov 08, 2022 | 100.49 | 100.67 | 100.00 | 100.10 | 364,471 | -0.34(-0.34%) |
Nov 07, 2022 | 100.44 | 100.61 | 100.20 | 100.44 | 314,625 | +0.00(+0.00%) |
Nov 04, 2022 | 100.35 | 100.90 | 100.13 | 100.44 | 1,654,816 | +0.19(+0.19%) |
Nov 03, 2022 | 100.51 | 100.70 | 99.78 | 100.25 | 1,417,052 | -0.65(-0.64%) |
Nov 02, 2022 | 101.05 | 100.81 | 100.90 | 355,488 | -0.21(-0.21%) | |
Nov 01, 2022 | 101.09 | 101.25 | 101.00 | 101.11 | 709,549 | -0.03(-0.03%) |
Oct 31, 2022 | 101.00 | 101.25 | 100.80 | 101.14 | 500,549 | +0.28(+0.28%) |
Oct 28, 2022 | 100.82 | 101.00 | 100.78 | 100.86 | 366,938 | +0.32(+0.32%) |
Oct 27, 2022 | 100.88 | 101.20 | 100.47 | 100.54 | 303,775 | -0.16(-0.16%) |
Oct 26, 2022 | 100.79 | 101.25 | 100.67 | 100.70 | 463,199 | +0.15(+0.15%) |
Oct 25, 2022 | 100.72 | 100.95 | 100.51 | 100.55 | 484,956 | +0.05(+0.05%) |
Oct 24, 2022 | 100.46 | 101.01 | 100.42 | 100.50 | 275,234 | +0.00(+0.00%) |
Oct 21, 2022 | 101.10 | 101.10 | 100.41 | 100.50 | 590,802 | -0.14(-0.14%) |
Oct 20, 2022 | 100.36 | 100.78 | 100.36 | 100.64 | 558,013 | +0.18(+0.18%) |
Oct 19, 2022 | 100.50 | 100.65 | 100.31 | 100.46 | 540,508 | +0.56(+0.56%) |
Oct 18, 2022 | 99.99 | 100.28 | 99.55 | 99.90 | 265,223 | +0.01(+0.01%) |
Oct 17, 2022 | 99.87 | 100.21 | 99.69 | 99.89 | 204,725 | +0.24(+0.24%) |
Oct 14, 2022 | 99.50 | 99.79 | 99.20 | 99.65 | 225,653 | +0.28(+0.28%) |
Oct 13, 2022 | 98.94 | 99.81 | 98.44 | 99.37 | 430,357 | +0.36(+0.36%) |
Oct 12, 2022 | 98.81 | 99.25 | 98.61 | 99.01 | 301,193 | +0.17(+0.17%) |
Oct 11, 2022 | 98.36 | 98.95 | 98.33 | 98.84 | 444,412 | +0.12(+0.12%) |
Oct 10, 2022 | 98.15 | 99.00 | 98.00 | 98.72 | 276,677 | +0.54(+0.55%) |
Oct 07, 2022 | 97.68 | 98.50 | 97.68 | 98.18 | 448,667 | +0.08(+0.08%) |
Oct 06, 2022 | 97.70 | 98.50 | 97.70 | 98.10 | 232,891 | +0.18(+0.18%) |
Oct 05, 2022 | 97.61 | 98.29 | 97.17 | 97.92 | 324,422 | +0.15(+0.15%) |
Oct 04, 2022 | 97.72 | 98.41 | 97.54 | 97.77 | 538,005 | +0.54(+0.56%) |
Oct 03, 2022 | 95.67 | 97.67 | 95.65 | 97.23 | 569,866 | +1.66(+1.74%) |
Sep 30, 2022 | 95.65 | 96.38 | 95.45 | 95.57 | 504,652 | +0.13(+0.14%) |
Sep 29, 2022 | 95.81 | 96.07 | 94.76 | 95.44 | 801,383 | -0.66(-0.69%) |
Sep 28, 2022 | 95.71 | 96.91 | 95.28 | 96.10 | 968,842 | +0.22(+0.23%) |
Sep 27, 2022 | 97.30 | 97.46 | 93.39 | 95.88 | 2,601,355 | -1.32(-1.36%) |
Sep 26, 2022 | 98.00 | 98.50 | 97.08 | 97.20 | 848,333 | -0.69(-0.70%) |
Sep 23, 2022 | 98.76 | 98.94 | 97.72 | 97.89 | 977,890 | -1.13(-1.14%) |
Sep 22, 2022 | 99.15 | 99.23 | 98.63 | 99.02 | 656,492 | -0.21(-0.21%) |
Sep 21, 2022 | 99.24 | 99.50 | 99.03 | 99.23 | 619,847 | +0.03(+0.03%) |
Sep 20, 2022 | 99.10 | 99.73 | 98.86 | 99.20 | 1,973,379 | -0.01(-0.01%) |
Sep 19, 2022 | 99.51 | 99.90 | 98.80 | 99.21 | 681,063 | -0.20(-0.20%) |
Sep 16, 2022 | 99.67 | 99.71 | 98.94 | 99.41 | 1,870,797 | -0.58(-0.58%) |
Sep 15, 2022 | 99.91 | 100.05 | 99.79 | 99.99 | 518,661 | -0.05(-0.05%) |
Sep 14, 2022 | 99.86 | 100.05 | 99.79 | 100.04 | 591,482 | +0.26(+0.26%) |
Sep 13, 2022 | 99.84 | 100.10 | 99.73 | 99.78 | 872,012 | -0.06(-0.06%) |
Sep 12, 2022 | 100.26 | 100.26 | 99.78 | 99.84 | 650,786 | -0.07(-0.07%) |
Sep 09, 2022 | 99.99 | 100.09 | 99.90 | 99.91 | 536,725 | -0.02(-0.02%) |
Sep 08, 2022 | 99.93 | 99.98 | 99.84 | 99.93 | 819,302 | +0.00(+0.00%) |
Sep 07, 2022 | 99.90 | 100.04 | 99.89 | 99.93 | 715,030 | -0.02(-0.02%) |
Sep 06, 2022 | 99.86 | 100.07 | 99.75 | 99.95 | 931,224 | -0.01(-0.01%) |
Sep 02, 2022 | 99.88 | 100.10 | 99.72 | 99.96 | 660,515 | +0.17(+0.17%) |
Sep 01, 2022 | 99.91 | 99.98 | 99.75 | 99.79 | 866,949 | -0.13(-0.13%) |
Aug 31, 2022 | 99.97 | 100.18 | 99.75 | 99.92 | 592,588 | +0.11(+0.11%) |
Aug 30, 2022 | 99.82 | 100.07 | 99.52 | 99.81 | 761,547 | +0.11(+0.11%) |
Aug 29, 2022 | 99.87 | 99.94 | 99.64 | 99.70 | 1,186,236 | -0.17(-0.17%) |
Aug 26, 2022 | 99.92 | 100.08 | 99.80 | 99.87 | 1,048,560 | -0.03(-0.03%) |
Aug 25, 2022 | 100.00 | 100.33 | 99.83 | 99.90 | 597,476 | -0.02(-0.02%) |
Aug 24, 2022 | 99.87 | 100.01 | 99.83 | 99.92 | 422,666 | +0.11(+0.11%) |
Aug 23, 2022 | 100.00 | 100.15 | 99.77 | 99.81 | 816,250 | -0.09(-0.09%) |
Aug 22, 2022 | 100.01 | 100.10 | 99.79 | 99.90 | 711,495 | -0.10(-0.10%) |
Aug 19, 2022 | 100.11 | 100.29 | 99.95 | 100.00 | 465,404 | -0.17(-0.17%) |
Aug 18, 2022 | 100.05 | 100.35 | 100.03 | 100.17 | 479,698 | +0.12(+0.12%) |
Aug 17, 2022 | 99.86 | 100.16 | 99.83 | 100.05 | 920,790 | +0.05(+0.05%) |
Aug 16, 2022 | 99.90 | 100.04 | 99.76 | 100.00 | 1,994,100 | +0.23(+0.23%) |
Aug 15, 2022 | 100.05 | 100.28 | 99.70 | 99.77 | 1,414,981 | -0.32(-0.32%) |
Aug 12, 2022 | 100.59 | 100.75 | 99.95 | 100.09 | 1,128,157 | -0.10(-0.10%) |
Aug 11, 2022 | 100.78 | 101.20 | 99.99 | 100.19 | 1,418,087 | -0.45(-0.45%) |
Aug 10, 2022 | 100.82 | 101.62 | 100.40 | 100.64 | 1,138,791 | +0.19(+0.19%) |
Aug 09, 2022 | 99.80 | 100.59 | 99.80 | 100.45 | 1,236,721 | +0.45(+0.45%) |
Aug 08, 2022 | 99.65 | 100.00 | 99.60 | 100.00 | 3,243,925 | +0.35(+0.35%) |
Aug 05, 2022 | 99.65 | 99.84 | 99.30 | 99.65 | 3,756,750 | -0.10(-0.10%) |
Aug 04, 2022 | 99.75 | 99.90 | 99.33 | 99.75 | 8,908,376 | +2.97(+3.07%) |
Aug 03, 2022 | 96.00 | 97.67 | 95.65 | 96.78 | 3,970,771 | +9.41(+10.77%) |
Aug 02, 2022 | 84.87 | 89.67 | 84.75 | 87.37 | 1,922,470 | +2.38(+2.80%) |
Aug 01, 2022 | 75.12 | 87.96 | 74.11 | 84.99 | 3,555,222 | +9.28(+12.26%) |
Jul 29, 2022 | 73.47 | 76.18 | 73.02 | 75.71 | 679,180 | +2.52(+3.44%) |
Jul 28, 2022 | 71.67 | 73.54 | 71.19 | 73.19 | 561,694 | +1.94(+2.72%) |
Jul 27, 2022 | 69.87 | 71.58 | 67.84 | 71.25 | 415,822 | +1.83(+2.64%) |
Jul 26, 2022 | 68.77 | 70.64 | 68.77 | 69.42 | 379,317 | -0.17(-0.24%) |
Jul 25, 2022 | 69.70 | 69.70 | 67.88 | 69.59 | 551,885 | -0.04(-0.06%) |
Jul 22, 2022 | 68.56 | 69.70 | 68.35 | 69.63 | 566,932 | +1.23(+1.80%) |
Jul 21, 2022 | 67.49 | 68.53 | 67.31 | 68.40 | 302,860 | +0.00(+0.00%) |
Jul 20, 2022 | 66.95 | 68.91 | 66.95 | 68.40 | 355,426 | +1.00(+1.48%) |
Jul 19, 2022 | 63.70 | 67.53 | 63.70 | 67.40 | 700,105 | +4.60(+7.32%) |
Jul 18, 2022 | 62.37 | 63.20 | 61.78 | 62.80 | 381,732 | +1.49(+2.43%) |
Jul 15, 2022 | 61.83 | 61.83 | 60.14 | 61.31 | 253,972 | +1.19(+1.98%) |
Jul 14, 2022 | 59.10 | 60.12 | 58.70 | 60.12 | 194,969 | +0.02(+0.03%) |
Jul 13, 2022 | 59.69 | 60.43 | 59.53 | 60.10 | 170,757 | -0.32(-0.53%) |
Jul 12, 2022 | 59.97 | 61.46 | 59.89 | 60.42 | 206,883 | -0.07(-0.12%) |
Jul 11, 2022 | 61.24 | 62.11 | 60.13 | 60.49 | 194,450 | -1.18(-1.91%) |
Jul 08, 2022 | 61.03 | 61.84 | 60.00 | 61.67 | 290,239 | +0.75(+1.23%) |
Jul 07, 2022 | 59.83 | 61.68 | 59.38 | 60.92 | 301,709 | +1.87(+3.17%) |
Jul 06, 2022 | 61.37 | 61.96 | 58.78 | 59.05 | 445,739 | -2.54(-4.12%) |
Jul 05, 2022 | 60.18 | 61.70 | 59.64 | 61.59 | 249,434 | +0.17(+0.28%) |
Jul 01, 2022 | 61.09 | 62.08 | 59.95 | 61.42 | 346,163 | -0.29(-0.47%) |
Jun 30, 2022 | 61.93 | 62.40 | 60.48 | 61.71 | 398,172 | -1.05(-1.67%) |
Jun 29, 2022 | 64.56 | 64.80 | 62.40 | 62.76 | 381,153 | -1.95(-3.01%) |
Jun 28, 2022 | 65.52 | 66.51 | 64.54 | 64.71 | 465,919 | -0.64(-0.98%) |
Jun 27, 2022 | 64.58 | 65.89 | 64.10 | 65.35 | 313,820 | +1.38(+2.16%) |
Jun 24, 2022 | 63.86 | 65.76 | 63.15 | 63.97 | 511,219 | +0.47(+0.74%) |
Jun 23, 2022 | 62.52 | 63.55 | 61.48 | 63.50 | 328,940 | +1.08(+1.73%) |
Jun 22, 2022 | 62.35 | 63.10 | 61.90 | 62.42 | 362,219 | -0.98(-1.55%) |
Jun 21, 2022 | 63.89 | 64.35 | 62.65 | 63.40 | 244,037 | +0.75(+1.20%) |
Jun 17, 2022 | 63.43 | 63.63 | 62.11 | 62.65 | 667,205 | -0.16(-0.25%) |
Jun 16, 2022 | 63.92 | 64.26 | 61.85 | 62.81 | 526,832 | -2.74(-4.18%) |
Jun 15, 2022 | 64.76 | 66.12 | 64.48 | 65.55 | 459,424 | +1.24(+1.93%) |
Jun 14, 2022 | 64.84 | 66.87 | 64.03 | 64.31 | 404,044 | +0.32(+0.50%) |
Jun 13, 2022 | 63.58 | 64.85 | 63.20 | 63.99 | 457,545 | -1.47(-2.25%) |
Jun 10, 2022 | 66.41 | 67.58 | 65.43 | 65.46 | 412,384 | -2.03(-3.01%) |
Jun 09, 2022 | 69.84 | 69.84 | 67.41 | 67.49 | 605,041 | -2.61(-3.72%) |
Jun 08, 2022 | 71.27 | 71.71 | 69.25 | 70.10 | 516,947 | -2.03(-2.81%) |
Jun 07, 2022 | 70.93 | 72.53 | 69.89 | 72.13 | 284,190 | +0.43(+0.60%) |
Jun 06, 2022 | 70.92 | 71.86 | 70.17 | 71.70 | 358,815 | +1.52(+2.17%) |
Jun 03, 2022 | 70.24 | 71.10 | 69.70 | 70.18 | 312,839 | -0.72(-1.02%) |
Jun 02, 2022 | 69.32 | 71.15 | 69.28 | 70.90 | 482,299 | +1.74(+2.52%) |
Jun 01, 2022 | 70.20 | 70.48 | 68.42 | 69.16 | 619,248 | -0.55(-0.79%) |
May 31, 2022 | 69.14 | 70.51 | 67.99 | 69.71 | 386,040 | -0.01(-0.01%) |
May 27, 2022 | 69.05 | 70.04 | 68.85 | 69.72 | 329,551 | +1.22(+1.78%) |
May 26, 2022 | 67.08 | 68.90 | 67.08 | 68.50 | 322,396 | +1.56(+2.33%) |
May 25, 2022 | 65.90 | 67.70 | 65.61 | 66.94 | 255,289 | +1.14(+1.73%) |
May 24, 2022 | 66.65 | 66.73 | 63.29 | 65.80 | 415,206 | -1.16(-1.73%) |
May 23, 2022 | 66.15 | 67.69 | 65.60 | 66.96 | 518,664 | +1.94(+2.98%) |
May 20, 2022 | 67.68 | 67.82 | 62.87 | 65.02 | 743,022 | -1.97(-2.94%) |
May 19, 2022 | 68.54 | 69.06 | 66.85 | 66.99 | 624,074 | -2.11(-3.05%) |
May 18, 2022 | 72.50 | 72.50 | 68.97 | 69.10 | 576,089 | -3.61(-4.96%) |
May 17, 2022 | 70.72 | 72.81 | 70.62 | 72.71 | 346,096 | +3.18(+4.57%) |
May 16, 2022 | 70.32 | 70.75 | 68.92 | 69.53 | 396,764 | -0.54(-0.77%) |
May 13, 2022 | 68.82 | 71.43 | 68.82 | 70.07 | 446,207 | +1.51(+2.20%) |
May 12, 2022 | 68.73 | 69.15 | 66.74 | 68.56 | 510,327 | -0.30(-0.44%) |
May 11, 2022 | 69.47 | 70.17 | 68.19 | 68.86 | 1,166,631 | -0.52(-0.75%) |
May 10, 2022 | 69.95 | 70.48 | 67.96 | 69.38 | 589,270 | -0.28(-0.40%) |
May 09, 2022 | 70.21 | 72.51 | 69.48 | 69.66 | 555,441 | -1.37(-1.93%) |
May 06, 2022 | 72.33 | 72.48 | 69.34 | 71.03 | 585,093 | -0.81(-1.13%) |
May 05, 2022 | 73.07 | 73.07 | 69.67 | 71.84 | 698,888 | -0.75(-1.03%) |
May 04, 2022 | 70.85 | 72.73 | 70.00 | 72.59 | 546,172 | +2.36(+3.36%) |
May 03, 2022 | 68.72 | 70.54 | 68.42 | 70.23 | 490,469 | +1.15(+1.66%) |
May 02, 2022 | 68.43 | 69.34 | 67.29 | 69.08 | 453,361 | +0.14(+0.20%) |
Apr 29, 2022 | 69.37 | 70.49 | 68.77 | 68.94 | 420,837 | -0.84(-1.20%) |
Apr 28, 2022 | 68.77 | 69.89 | 67.61 | 69.78 | 402,161 | +2.17(+3.21%) |
Apr 27, 2022 | 67.55 | 68.37 | 66.80 | 67.61 | 490,528 | -0.17(-0.25%) |
Apr 26, 2022 | 69.17 | 69.51 | 67.74 | 67.78 | 444,903 | -1.39(-2.01%) |
Apr 25, 2022 | 67.54 | 69.39 | 66.40 | 69.17 | 516,976 | +0.75(+1.10%) |
Apr 22, 2022 | 69.35 | 69.95 | 68.28 | 68.42 | 417,170 | -1.19(-1.71%) |
Apr 21, 2022 | 70.57 | 71.26 | 68.86 | 69.61 | 355,017 | -0.05(-0.07%) |
Apr 20, 2022 | 72.17 | 73.00 | 69.39 | 69.66 | 527,023 | -1.38(-1.94%) |
Apr 19, 2022 | 69.11 | 71.30 | 68.53 | 71.04 | 433,245 | +2.14(+3.11%) |
Apr 18, 2022 | 69.28 | 69.86 | 68.45 | 68.90 | 592,308 | +0.45(+0.66%) |
Apr 14, 2022 | 68.31 | 70.10 | 67.98 | 68.45 | 445,778 | +0.13(+0.19%) |
Apr 13, 2022 | 67.04 | 68.98 | 66.81 | 68.32 | 407,907 | +1.44(+2.15%) |
Apr 12, 2022 | 66.00 | 68.88 | 65.95 | 66.88 | 628,034 | +1.07(+1.63%) |
Apr 11, 2022 | 65.41 | 68.11 | 65.00 | 65.81 | 645,175 | -0.23(-0.35%) |
Apr 08, 2022 | 66.75 | 68.19 | 65.71 | 66.04 | 1,174,922 | -1.26(-1.87%) |
Apr 07, 2022 | 70.65 | 70.76 | 67.13 | 67.30 | 1,551,434 | -2.88(-4.10%) |
Apr 06, 2022 | 72.72 | 73.41 | 68.97 | 70.18 | 1,514,234 | -3.23(-4.40%) |
Apr 05, 2022 | 79.17 | 79.85 | 73.00 | 73.41 | 2,060,630 | -8.31(-10.17%) |
Apr 04, 2022 | 81.50 | 82.28 | 79.42 | 81.72 | 724,482 | -0.49(-0.60%) |
Apr 01, 2022 | 86.50 | 87.43 | 81.26 | 82.21 | 830,854 | -4.16(-4.82%) |
Mar 31, 2022 | 88.72 | 89.25 | 86.36 | 86.37 | 514,329 | -2.01(-2.27%) |
Mar 30, 2022 | 88.65 | 89.55 | 87.81 | 88.38 | 406,362 | -0.47(-0.53%) |
Mar 29, 2022 | 89.00 | 89.90 | 87.62 | 88.85 | 774,463 | -0.09(-0.10%) |
Mar 28, 2022 | 88.76 | 89.82 | 88.07 | 88.94 | 457,229 | +0.15(+0.17%) |
Mar 25, 2022 | 88.64 | 89.43 | 87.79 | 88.79 | 636,011 | +0.43(+0.49%) |
Mar 24, 2022 | 87.57 | 88.87 | 86.48 | 88.36 | 597,226 | +1.76(+2.03%) |
Mar 23, 2022 | 85.92 | 87.26 | 85.82 | 86.60 | 449,028 | -0.20(-0.23%) |
Mar 22, 2022 | 86.15 | 88.13 | 85.57 | 86.80 | 573,168 | +0.84(+0.98%) |
Mar 21, 2022 | 88.17 | 88.87 | 85.58 | 85.96 | 467,977 | -2.23(-2.53%) |
Mar 18, 2022 | 85.14 | 88.44 | 84.71 | 88.19 | 1,672,268 | +3.22(+3.79%) |
Mar 17, 2022 | 83.30 | 85.60 | 83.30 | 84.97 | 332,587 | +0.99(+1.18%) |
Mar 16, 2022 | 84.96 | 85.69 | 83.02 | 83.98 | 847,261 | -0.23(-0.27%) |
Mar 15, 2022 | 81.52 | 84.25 | 80.96 | 84.21 | 779,852 | +3.27(+4.04%) |
Mar 14, 2022 | 81.26 | 81.99 | 79.43 | 80.94 | 627,546 | -0.14(-0.17%) |
Mar 11, 2022 | 82.74 | 83.26 | 81.01 | 81.08 | 615,562 | -1.22(-1.48%) |
Mar 10, 2022 | 81.50 | 82.47 | 80.78 | 82.30 | 307,745 | -0.01(-0.01%) |
Mar 09, 2022 | 81.78 | 83.12 | 80.51 | 82.31 | 774,777 | +1.64(+2.03%) |
Mar 08, 2022 | 79.48 | 82.23 | 79.25 | 80.67 | 590,870 | +1.19(+1.50%) |
Mar 07, 2022 | 81.59 | 82.77 | 79.32 | 79.48 | 655,186 | -2.88(-3.50%) |
Mar 04, 2022 | 80.38 | 82.83 | 79.89 | 82.36 | 896,587 | +1.70(+2.11%) |
Mar 03, 2022 | 80.98 | 81.93 | 79.88 | 80.66 | 511,335 | -0.18(-0.22%) |
Mar 02, 2022 | 80.50 | 82.78 | 80.50 | 80.84 | 957,400 | +0.45(+0.56%) |
Mar 01, 2022 | 78.30 | 80.86 | 77.80 | 80.39 | 861,140 | +2.03(+2.59%) |
Feb 28, 2022 | 76.49 | 78.65 | 76.37 | 78.36 | 799,121 | +1.24(+1.61%) |
Feb 25, 2022 | 75.01 | 77.34 | 75.01 | 77.12 | 636,046 | +1.77(+2.35%) |
Feb 24, 2022 | 73.78 | 75.85 | 73.18 | 75.35 | 874,600 | +0.00(+0.00%) |
Feb 23, 2022 | 74.88 | 76.58 | 74.72 | 75.35 | 615,407 | +0.87(+1.17%) |
Feb 22, 2022 | 77.28 | 78.40 | 73.47 | 74.48 | 1,082,315 | -3.99(-5.08%) |
Feb 18, 2022 | 78.47 | 0 | +1.37(+1.78%) | |||
Feb 17, 2022 | 82.43 | 84.54 | 75.64 | 77.10 | 1,576,534 | -1.97(-2.49%) |
Feb 16, 2022 | 78.24 | 80.00 | 77.83 | 79.07 | 844,322 | +0.64(+0.82%) |
Feb 15, 2022 | 77.23 | 78.67 | 77.05 | 78.43 | 498,970 | +1.62(+2.11%) |
Feb 14, 2022 | 76.20 | 77.54 | 76.08 | 76.81 | 405,372 | +0.38(+0.50%) |
Feb 11, 2022 | 78.78 | 78.79 | 76.13 | 76.43 | 554,091 | -1.83(-2.34%) |
Feb 10, 2022 | 79.66 | 80.79 | 77.05 | 78.26 | 514,547 | -2.13(-2.65%) |
Feb 09, 2022 | 79.58 | 80.58 | 79.16 | 80.39 | 413,064 | +1.84(+2.34%) |
Feb 08, 2022 | 78.36 | 79.63 | 78.07 | 78.55 | 297,737 | +0.22(+0.28%) |
Feb 07, 2022 | 77.75 | 79.28 | 76.79 | 78.33 | 717,580 | +1.56(+2.03%) |
Feb 04, 2022 | 79.88 | 80.45 | 76.03 | 76.77 | 782,412 | -3.11(-3.89%) |
Feb 03, 2022 | 80.49 | 79.49 | 79.88 | 672,136 | -0.93(-1.15%) | |
Feb 02, 2022 | 81.67 | 81.89 | 78.50 | 80.81 | 587,307 | -1.28(-1.56%) |
Feb 01, 2022 | 80.99 | 83.91 | 80.28 | 82.09 | 909,220 | +1.76(+2.19%) |
Jan 31, 2022 | 75.76 | 80.43 | 80.33 | 1,046,230 | +4.51(+5.95%) | |
Jan 28, 2022 | 75.86 | 76.35 | 74.10 | 75.82 | 711,419 | -0.26(-0.34%) |
Jan 27, 2022 | 78.22 | 79.32 | 75.61 | 76.08 | 514,759 | -1.09(-1.41%) |
Jan 26, 2022 | 79.24 | 79.65 | 76.86 | 77.17 | 971,109 | -1.01(-1.29%) |
Jan 25, 2022 | 78.29 | 79.02 | 76.76 | 78.18 | 666,864 | -1.10(-1.39%) |
Jan 24, 2022 | 76.93 | 79.45 | 76.10 | 79.28 | 600,021 | +0.97(+1.24%) |
Jan 21, 2022 | 77.27 | 79.14 | 76.60 | 78.31 | 671,926 | +0.89(+1.15%) |
Jan 20, 2022 | 79.04 | 80.69 | 77.26 | 77.42 | 1,015,923 | -1.25(-1.59%) |
Jan 19, 2022 | 81.75 | 82.25 | 78.46 | 78.67 | 1,320,390 | -2.72(-3.34%) |
Jan 18, 2022 | 81.17 | 81.96 | 80.03 | 81.39 | 1,008,233 | -0.82(-1.00%) |
Jan 14, 2022 | 82.21 | 0 | -4.35(-5.03%) | |||
Jan 13, 2022 | 86.21 | 87.62 | 85.45 | 86.56 | 379,002 | +0.61(+0.71%) |
Jan 12, 2022 | 87.50 | 88.70 | 85.91 | 85.95 | 336,782 | -1.34(-1.54%) |
Jan 11, 2022 | 87.28 | 87.68 | 85.36 | 87.29 | 393,616 | +1.25(+1.45%) |
Jan 10, 2022 | 87.70 | 87.80 | 83.50 | 86.04 | 1,123,114 | -2.21(-2.50%) |
Jan 07, 2022 | 88.81 | 90.46 | 88.03 | 88.25 | 693,348 | -0.78(-0.88%) |
Jan 06, 2022 | 90.89 | 91.37 | 88.05 | 89.03 | 912,636 | -2.57(-2.81%) |
Jan 05, 2022 | 95.76 | 97.00 | 91.47 | 91.60 | 849,231 | -4.18(-4.36%) |
Jan 04, 2022 | 96.24 | 97.13 | 94.74 | 95.78 | 488,127 | +0.97(+1.02%) |