Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 80.51 | 80.51 | 79.09 | 79.99 | 92,158 | -0.24(-0.30%) |
Dec 29, 2022 | 79.02 | 81.16 | 78.39 | 80.23 | 69,842 | +1.60(+2.03%) |
Dec 28, 2022 | 80.65 | 80.96 | 78.19 | 78.63 | 144,123 | -1.58(-1.97%) |
Dec 27, 2022 | 79.06 | 80.50 | 79.06 | 80.21 | 128,961 | +0.94(+1.19%) |
Dec 23, 2022 | 79.03 | 79.54 | 77.56 | 79.27 | 97,825 | +0.30(+0.38%) |
Dec 22, 2022 | 79.02 | 80.68 | 78.13 | 78.97 | 260,682 | -0.59(-0.74%) |
Dec 21, 2022 | 76.93 | 79.64 | 76.34 | 79.56 | 191,506 | +2.76(+3.59%) |
Dec 20, 2022 | 76.11 | 77.33 | 76.00 | 76.80 | 93,665 | +0.30(+0.39%) |
Dec 19, 2022 | 79.84 | 80.02 | 75.50 | 76.50 | 199,180 | -3.64(-4.54%) |
Dec 16, 2022 | 79.47 | 80.54 | 78.79 | 80.14 | 229,554 | +0.64(+0.81%) |
Dec 15, 2022 | 81.17 | 81.31 | 78.48 | 79.50 | 205,859 | -2.34(-2.86%) |
Dec 14, 2022 | 81.46 | 82.12 | 80.02 | 81.84 | 290,074 | +0.13(+0.16%) |
Dec 13, 2022 | 83.73 | 84.12 | 80.17 | 81.71 | 231,733 | -0.03(-0.04%) |
Dec 12, 2022 | 81.33 | 82.08 | 80.68 | 81.74 | 188,041 | +0.22(+0.27%) |
Dec 09, 2022 | 82.05 | 83.14 | 81.47 | 81.52 | 88,257 | -1.05(-1.27%) |
Dec 08, 2022 | 82.99 | 83.30 | 82.34 | 82.57 | 110,003 | +0.32(+0.39%) |
Dec 07, 2022 | 84.07 | 84.07 | 81.94 | 82.25 | 202,851 | -0.09(-0.11%) |
Dec 06, 2022 | 83.13 | 85.28 | 81.11 | 82.34 | 114,479 | -1.22(-1.46%) |
Dec 05, 2022 | 83.95 | 84.72 | 83.03 | 83.56 | 81,492 | -0.81(-0.96%) |
Dec 02, 2022 | 83.41 | 84.79 | 83.22 | 84.37 | 149,966 | -0.06(-0.07%) |
Dec 01, 2022 | 84.34 | 85.29 | 83.61 | 84.43 | 109,556 | +0.11(+0.13%) |
Nov 30, 2022 | 82.49 | 84.85 | 81.82 | 84.32 | 165,293 | +1.87(+2.27%) |
Nov 29, 2022 | 84.01 | 84.97 | 82.09 | 82.45 | 140,491 | -1.56(-1.86%) |
Nov 28, 2022 | 83.51 | 84.74 | 83.51 | 84.01 | 145,629 | -0.19(-0.23%) |
Nov 25, 2022 | 83.56 | 84.71 | 83.56 | 84.20 | 29,612 | -0.04(-0.05%) |
Nov 23, 2022 | 85.19 | 86.10 | 83.87 | 84.24 | 77,484 | -1.50(-1.75%) |
Nov 22, 2022 | 84.43 | 86.07 | 84.23 | 85.74 | 102,755 | +1.22(+1.44%) |
Nov 21, 2022 | 84.89 | 85.35 | 83.58 | 84.52 | 107,983 | -1.01(-1.18%) |
Nov 18, 2022 | 82.98 | 85.86 | 82.83 | 85.53 | 201,917 | +2.95(+3.57%) |
Nov 17, 2022 | 81.69 | 82.93 | 81.23 | 82.58 | 126,804 | -0.16(-0.19%) |
Nov 16, 2022 | 82.89 | 83.63 | 82.56 | 82.74 | 173,757 | -0.95(-1.14%) |
Nov 15, 2022 | 83.63 | 85.03 | 83.35 | 83.69 | 117,680 | +1.15(+1.39%) |
Nov 14, 2022 | 82.55 | 84.34 | 81.94 | 82.54 | 364,648 | -1.16(-1.39%) |
Nov 11, 2022 | 83.48 | 84.13 | 82.77 | 83.70 | 130,953 | -0.03(-0.04%) |
Nov 10, 2022 | 84.58 | 85.35 | 83.37 | 83.73 | 127,235 | +1.92(+2.35%) |
Nov 09, 2022 | 80.98 | 82.10 | 80.52 | 81.81 | 161,410 | -0.28(-0.34%) |
Nov 08, 2022 | 83.62 | 83.85 | 80.83 | 82.09 | 213,375 | -1.02(-1.23%) |
Nov 07, 2022 | 83.63 | 83.63 | 82.36 | 83.11 | 190,494 | -0.13(-0.16%) |
Nov 04, 2022 | 83.08 | 84.66 | 82.25 | 83.24 | 174,384 | +0.74(+0.90%) |
Nov 03, 2022 | 82.68 | 83.78 | 82.05 | 82.50 | 151,071 | -1.21(-1.45%) |
Nov 02, 2022 | 84.70 | 85.39 | 83.50 | 83.71 | 155,237 | -1.25(-1.47%) |
Nov 01, 2022 | 86.15 | 86.22 | 84.69 | 84.96 | 116,853 | -1.12(-1.30%) |
Oct 31, 2022 | 84.77 | 86.84 | 84.51 | 86.08 | 206,672 | +0.52(+0.61%) |
Oct 28, 2022 | 84.17 | 86.21 | 83.51 | 85.56 | 107,793 | +1.28(+1.52%) |
Oct 27, 2022 | 84.00 | 84.98 | 83.25 | 84.28 | 226,713 | +0.51(+0.61%) |
Oct 26, 2022 | 83.42 | 85.49 | 83.42 | 83.77 | 110,236 | +0.55(+0.66%) |
Oct 25, 2022 | 81.81 | 83.66 | 81.67 | 83.22 | 284,242 | +1.57(+1.92%) |
Oct 24, 2022 | 81.86 | 82.20 | 79.84 | 81.65 | 152,883 | -0.31(-0.38%) |
Oct 21, 2022 | 81.25 | 82.90 | 80.36 | 81.96 | 197,252 | +0.85(+1.05%) |
Oct 20, 2022 | 85.00 | 85.97 | 80.87 | 81.11 | 198,792 | -1.96(-2.36%) |
Oct 19, 2022 | 84.03 | 84.19 | 82.21 | 83.07 | 141,257 | -1.46(-1.73%) |
Oct 18, 2022 | 84.74 | 85.33 | 83.28 | 84.53 | 236,256 | +0.90(+1.08%) |
Oct 17, 2022 | 82.69 | 84.40 | 82.69 | 83.63 | 117,796 | +2.11(+2.59%) |
Oct 14, 2022 | 83.70 | 84.88 | 81.22 | 81.52 | 132,795 | -1.95(-2.34%) |
Oct 13, 2022 | 79.13 | 84.35 | 78.56 | 83.47 | 147,297 | +2.78(+3.45%) |
Oct 12, 2022 | 82.55 | 82.55 | 80.69 | 80.69 | 115,287 | -1.50(-1.83%) |
Oct 11, 2022 | 81.34 | 83.82 | 80.49 | 82.19 | 390,634 | +0.67(+0.82%) |
Oct 10, 2022 | 82.18 | 82.18 | 81.34 | 81.52 | 77,467 | -0.80(-0.97%) |
Oct 07, 2022 | 82.67 | 82.88 | 81.97 | 82.32 | 134,571 | -2.02(-2.40%) |
Oct 06, 2022 | 83.91 | 84.52 | 83.55 | 84.34 | 170,915 | -0.09(-0.11%) |
Oct 05, 2022 | 83.68 | 84.98 | 83.25 | 84.43 | 232,779 | -0.25(-0.30%) |
Oct 04, 2022 | 83.25 | 84.89 | 82.58 | 84.68 | 160,691 | +2.85(+3.48%) |
Oct 03, 2022 | 82.24 | 83.26 | 80.57 | 81.83 | 180,385 | -0.01(-0.01%) |
Sep 30, 2022 | 80.36 | 82.02 | 80.26 | 81.84 | 259,298 | +1.63(+2.03%) |
Sep 29, 2022 | 80.56 | 81.17 | 79.23 | 80.21 | 168,597 | -1.10(-1.35%) |
Sep 28, 2022 | 78.95 | 81.32 | 78.15 | 81.31 | 224,992 | +2.65(+3.37%) |
Sep 27, 2022 | 80.50 | 80.98 | 77.75 | 78.66 | 149,113 | -1.08(-1.35%) |
Sep 26, 2022 | 79.78 | 80.06 | 78.47 | 79.74 | 388,555 | -0.37(-0.46%) |
Sep 23, 2022 | 80.22 | 80.22 | 78.60 | 80.11 | 140,501 | -1.26(-1.55%) |
Sep 22, 2022 | 81.80 | 81.80 | 80.27 | 81.37 | 139,954 | -0.82(-1.00%) |
Sep 21, 2022 | 82.83 | 83.66 | 82.00 | 82.19 | 112,625 | -0.69(-0.83%) |
Sep 20, 2022 | 82.99 | 83.38 | 81.82 | 82.88 | 194,083 | -0.33(-0.40%) |
Sep 19, 2022 | 82.94 | 83.69 | 82.21 | 83.21 | 95,007 | +0.27(+0.33%) |
Sep 16, 2022 | 82.25 | 83.06 | 82.07 | 82.94 | 161,562 | -0.41(-0.49%) |
Sep 15, 2022 | 84.95 | 85.50 | 82.85 | 83.35 | 82,570 | -2.32(-2.71%) |
Sep 14, 2022 | 86.00 | 86.29 | 84.81 | 85.67 | 93,943 | -0.47(-0.55%) |
Sep 13, 2022 | 85.41 | 86.36 | 85.41 | 86.14 | 114,713 | -0.84(-0.97%) |
Sep 12, 2022 | 87.18 | 87.51 | 86.67 | 86.98 | 71,788 | +0.21(+0.24%) |
Sep 09, 2022 | 86.00 | 87.66 | 85.04 | 86.77 | 162,086 | +1.53(+1.79%) |
Sep 08, 2022 | 84.26 | 85.55 | 83.82 | 85.24 | 117,357 | +0.54(+0.64%) |
Sep 07, 2022 | 83.59 | 84.78 | 83.26 | 84.70 | 151,612 | +1.33(+1.60%) |
Sep 06, 2022 | 83.40 | 83.56 | 82.58 | 83.37 | 142,692 | +0.45(+0.54%) |
Sep 02, 2022 | 84.34 | 85.11 | 82.53 | 82.92 | 118,428 | -1.60(-1.89%) |
Sep 01, 2022 | 83.75 | 84.60 | 82.93 | 84.52 | 135,425 | +0.27(+0.32%) |
Aug 31, 2022 | 85.53 | 85.91 | 84.24 | 84.25 | 152,967 | -0.58(-0.68%) |
Aug 30, 2022 | 86.00 | 86.00 | 84.59 | 84.83 | 174,880 | -0.61(-0.71%) |
Aug 29, 2022 | 84.74 | 86.11 | 84.65 | 85.44 | 73,948 | -0.24(-0.28%) |
Aug 26, 2022 | 87.59 | 87.59 | 85.42 | 85.68 | 109,038 | -1.68(-1.92%) |
Aug 25, 2022 | 85.53 | 87.36 | 85.44 | 87.36 | 178,386 | +1.85(+2.16%) |
Aug 24, 2022 | 86.22 | 86.57 | 85.26 | 85.51 | 90,545 | -0.73(-0.85%) |
Aug 23, 2022 | 86.07 | 87.12 | 85.69 | 86.24 | 140,260 | +0.43(+0.50%) |
Aug 22, 2022 | 86.30 | 86.97 | 85.60 | 85.81 | 76,512 | -1.64(-1.88%) |
Aug 19, 2022 | 86.62 | 88.59 | 86.58 | 87.45 | 181,729 | -0.15(-0.17%) |
Aug 18, 2022 | 87.58 | 88.22 | 87.13 | 87.60 | 99,749 | -0.23(-0.26%) |
Aug 17, 2022 | 87.50 | 88.75 | 86.96 | 87.83 | 64,901 | -0.65(-0.73%) |
Aug 16, 2022 | 87.68 | 89.16 | 87.01 | 88.48 | 142,604 | +1.06(+1.21%) |
Aug 15, 2022 | 86.48 | 87.67 | 86.48 | 87.42 | 40,762 | +0.02(+0.02%) |
Aug 12, 2022 | 86.48 | 87.94 | 86.48 | 87.40 | 73,587 | +0.73(+0.84%) |
Aug 11, 2022 | 87.26 | 88.60 | 86.60 | 86.67 | 171,846 | -0.78(-0.89%) |
Aug 10, 2022 | 86.64 | 88.06 | 85.65 | 87.45 | 135,155 | +1.90(+2.22%) |
Aug 09, 2022 | 86.14 | 86.39 | 85.17 | 85.55 | 122,700 | -0.94(-1.09%) |
Aug 08, 2022 | 86.47 | 87.46 | 85.87 | 86.49 | 239,223 | +0.34(+0.39%) |
Aug 05, 2022 | 85.43 | 86.57 | 83.94 | 86.15 | 176,929 | +0.08(+0.09%) |
Aug 04, 2022 | 86.19 | 86.19 | 85.19 | 86.07 | 188,248 | +0.34(+0.40%) |
Aug 03, 2022 | 85.65 | 86.70 | 85.14 | 85.73 | 144,759 | -0.08(-0.09%) |
Aug 02, 2022 | 85.83 | 86.37 | 84.91 | 85.81 | 113,435 | -0.75(-0.87%) |
Aug 01, 2022 | 86.82 | 87.79 | 86.31 | 86.56 | 90,240 | -0.15(-0.17%) |
Jul 29, 2022 | 85.83 | 87.51 | 85.70 | 86.71 | 316,981 | +0.44(+0.51%) |
Jul 28, 2022 | 84.58 | 86.54 | 84.02 | 86.27 | 187,819 | +2.27(+2.70%) |
Jul 27, 2022 | 83.00 | 84.15 | 82.59 | 84.00 | 205,867 | +1.07(+1.29%) |
Jul 26, 2022 | 81.48 | 83.07 | 81.02 | 82.93 | 310,445 | +1.72(+2.12%) |
Jul 25, 2022 | 84.52 | 84.52 | 80.64 | 81.21 | 161,476 | -3.71(-4.37%) |
Jul 22, 2022 | 82.87 | 85.12 | 82.87 | 84.92 | 470,088 | +2.74(+3.33%) |
Jul 21, 2022 | 79.34 | 82.59 | 77.70 | 82.18 | 176,855 | +3.45(+4.38%) |
Jul 20, 2022 | 78.98 | 79.79 | 78.08 | 78.73 | 281,114 | -0.27(-0.34%) |
Jul 19, 2022 | 78.41 | 79.63 | 77.31 | 79.00 | 307,133 | +1.29(+1.66%) |
Jul 18, 2022 | 77.45 | 79.03 | 76.82 | 77.71 | 256,117 | +0.45(+0.58%) |
Jul 15, 2022 | 75.57 | 77.43 | 74.45 | 77.26 | 203,537 | +2.32(+3.10%) |
Jul 14, 2022 | 73.45 | 75.19 | 73.18 | 74.94 | 113,245 | +0.38(+0.51%) |
Jul 13, 2022 | 73.67 | 74.89 | 72.68 | 74.56 | 120,910 | +0.00(+0.00%) |
Jul 12, 2022 | 75.50 | 76.31 | 74.20 | 74.56 | 151,433 | -1.49(-1.96%) |
Jul 11, 2022 | 76.81 | 77.20 | 75.80 | 76.05 | 138,999 | -1.52(-1.96%) |
Jul 08, 2022 | 77.72 | 78.09 | 76.50 | 77.57 | 121,208 | +0.11(+0.14%) |
Jul 07, 2022 | 76.77 | 77.68 | 76.42 | 77.46 | 243,430 | +1.35(+1.77%) |
Jul 06, 2022 | 75.21 | 76.77 | 75.17 | 76.11 | 184,612 | +0.47(+0.62%) |
Jul 05, 2022 | 75.24 | 75.83 | 74.49 | 75.64 | 110,330 | -0.82(-1.07%) |
Jul 01, 2022 | 74.33 | 76.91 | 74.26 | 76.46 | 97,957 | +1.82(+2.44%) |
Jun 30, 2022 | 73.33 | 75.52 | 72.33 | 74.64 | 194,221 | +0.44(+0.59%) |
Jun 29, 2022 | 73.82 | 74.80 | 73.37 | 74.20 | 180,415 | +0.09(+0.12%) |
Jun 28, 2022 | 75.95 | 76.60 | 73.72 | 74.11 | 100,907 | -1.04(-1.38%) |
Jun 27, 2022 | 74.49 | 75.35 | 74.03 | 75.15 | 105,544 | +0.07(+0.09%) |
Jun 24, 2022 | 73.84 | 75.99 | 73.60 | 75.08 | 189,469 | +1.83(+2.50%) |
Jun 23, 2022 | 72.21 | 73.91 | 72.03 | 73.25 | 135,187 | +1.49(+2.08%) |
Jun 22, 2022 | 70.07 | 72.56 | 69.50 | 71.76 | 145,036 | +0.61(+0.86%) |
Jun 21, 2022 | 71.29 | 72.45 | 69.45 | 71.15 | 288,711 | +0.83(+1.18%) |
Jun 17, 2022 | 69.08 | 70.64 | 68.52 | 70.32 | 256,943 | +1.84(+2.69%) |
Jun 16, 2022 | 69.57 | 70.27 | 68.13 | 68.48 | 270,805 | -2.88(-4.04%) |
Jun 15, 2022 | 69.36 | 71.95 | 69.36 | 71.36 | 164,621 | +2.09(+3.02%) |
Jun 14, 2022 | 69.83 | 69.97 | 68.78 | 69.27 | 144,542 | -0.12(-0.17%) |
Jun 13, 2022 | 70.07 | 70.36 | 68.71 | 69.39 | 228,181 | -2.25(-3.14%) |
Jun 10, 2022 | 71.61 | 72.37 | 69.66 | 71.64 | 178,431 | -1.04(-1.43%) |
Jun 09, 2022 | 73.97 | 74.25 | 72.60 | 72.68 | 149,074 | -2.08(-2.78%) |
Jun 08, 2022 | 75.31 | 76.09 | 74.46 | 74.76 | 213,008 | -0.98(-1.29%) |
Jun 07, 2022 | 73.94 | 76.25 | 73.88 | 75.74 | 152,663 | +1.09(+1.46%) |
Jun 06, 2022 | 74.83 | 75.19 | 74.00 | 74.65 | 272,841 | +0.56(+0.76%) |
Jun 03, 2022 | 74.71 | 75.20 | 73.95 | 74.09 | 335,324 | -1.15(-1.53%) |
Jun 02, 2022 | 73.86 | 76.10 | 73.45 | 75.24 | 216,757 | +1.90(+2.59%) |
Jun 01, 2022 | 72.80 | 74.46 | 72.18 | 73.34 | 134,328 | +0.57(+0.78%) |
May 31, 2022 | 73.15 | 73.60 | 72.18 | 72.77 | 247,150 | -1.03(-1.40%) |
May 27, 2022 | 72.22 | 74.87 | 71.71 | 73.80 | 104,725 | +1.62(+2.24%) |
May 26, 2022 | 71.07 | 72.82 | 69.66 | 72.18 | 120,529 | +0.96(+1.35%) |
May 25, 2022 | 70.37 | 71.77 | 69.53 | 71.22 | 159,430 | -0.41(-0.57%) |
May 24, 2022 | 72.28 | 72.28 | 70.77 | 71.63 | 111,920 | -0.87(-1.20%) |
May 23, 2022 | 70.86 | 72.80 | 70.85 | 72.50 | 262,697 | +1.94(+2.75%) |
May 20, 2022 | 70.13 | 70.70 | 68.86 | 70.56 | 266,218 | +1.27(+1.83%) |
May 19, 2022 | 68.50 | 70.48 | 67.77 | 69.29 | 159,481 | +0.13(+0.19%) |
May 18, 2022 | 70.83 | 71.99 | 69.04 | 69.16 | 219,684 | -2.34(-3.27%) |
May 17, 2022 | 72.77 | 72.90 | 70.85 | 71.50 | 165,180 | +0.32(+0.45%) |
May 16, 2022 | 70.80 | 71.82 | 70.55 | 71.18 | 132,196 | +0.05(+0.07%) |
May 13, 2022 | 69.77 | 72.50 | 69.54 | 71.13 | 119,187 | +2.09(+3.03%) |
May 12, 2022 | 67.55 | 69.98 | 67.07 | 69.04 | 554,944 | -0.53(-0.76%) |
May 11, 2022 | 72.17 | 73.54 | 69.30 | 69.57 | 330,500 | -2.86(-3.95%) |
May 10, 2022 | 74.21 | 74.21 | 71.72 | 72.43 | 155,695 | -0.73(-1.00%) |
May 09, 2022 | 75.12 | 77.25 | 72.63 | 73.16 | 430,435 | -2.92(-3.84%) |
May 06, 2022 | 75.20 | 76.32 | 74.18 | 76.08 | 350,910 | +0.34(+0.45%) |
May 05, 2022 | 79.88 | 80.94 | 75.14 | 75.74 | 318,898 | -5.37(-6.62%) |
May 04, 2022 | 78.59 | 81.32 | 77.54 | 81.11 | 320,068 | +2.87(+3.67%) |
May 03, 2022 | 78.12 | 78.58 | 77.76 | 78.24 | 317,495 | +0.33(+0.42%) |
May 02, 2022 | 78.15 | 78.97 | 76.41 | 77.91 | 115,843 | -0.46(-0.59%) |
Apr 29, 2022 | 80.02 | 81.99 | 78.04 | 78.37 | 212,081 | -2.43(-3.01%) |
Apr 28, 2022 | 80.19 | 81.45 | 79.25 | 80.80 | 145,729 | +1.79(+2.27%) |
Apr 27, 2022 | 78.26 | 79.37 | 78.11 | 79.01 | 223,156 | +1.01(+1.29%) |
Apr 26, 2022 | 80.49 | 81.17 | 77.44 | 78.00 | 347,780 | -2.62(-3.25%) |
Apr 25, 2022 | 79.13 | 80.88 | 78.31 | 80.62 | 308,190 | +0.61(+0.76%) |
Apr 22, 2022 | 80.73 | 81.68 | 79.32 | 80.01 | 628,239 | -1.74(-2.13%) |
Apr 21, 2022 | 84.30 | 85.64 | 79.50 | 81.75 | 596,498 | -2.25(-2.68%) |
Apr 20, 2022 | 84.84 | 85.34 | 83.78 | 84.00 | 566,934 | -0.75(-0.88%) |
Apr 19, 2022 | 83.39 | 85.22 | 83.10 | 84.75 | 407,404 | +1.38(+1.66%) |
Apr 18, 2022 | 86.00 | 86.69 | 83.43 | 83.37 | 243,624 | -3.17(-3.66%) |
Apr 14, 2022 | 87.01 | 87.76 | 86.50 | 86.54 | 181,955 | +0.24(+0.28%) |
Apr 13, 2022 | 85.00 | 86.78 | 84.74 | 86.30 | 254,541 | +0.98(+1.15%) |
Apr 12, 2022 | 85.17 | 86.62 | 85.17 | 85.32 | 303,142 | +0.56(+0.66%) |
Apr 11, 2022 | 86.99 | 87.08 | 84.70 | 84.76 | 85,435 | -2.23(-2.56%) |
Apr 08, 2022 | 86.44 | 88.39 | 85.03 | 86.99 | 91,316 | +0.42(+0.49%) |
Apr 07, 2022 | 86.00 | 87.01 | 85.55 | 86.57 | 185,878 | +0.14(+0.16%) |
Apr 06, 2022 | 86.36 | 86.83 | 85.27 | 86.43 | 164,438 | -0.47(-0.54%) |
Apr 05, 2022 | 87.78 | 88.11 | 86.51 | 86.90 | 82,611 | -1.18(-1.34%) |
Apr 04, 2022 | 87.99 | 89.15 | 87.97 | 88.08 | 112,688 | -0.45(-0.51%) |
Apr 01, 2022 | 86.25 | 88.80 | 85.99 | 88.53 | 220,152 | +3.04(+3.56%) |
Mar 31, 2022 | 86.32 | 88.12 | 85.48 | 85.49 | 67,338 | -1.27(-1.46%) |
Mar 30, 2022 | 87.24 | 87.75 | 86.46 | 86.76 | 75,796 | -0.71(-0.81%) |
Mar 29, 2022 | 85.25 | 87.63 | 84.67 | 87.47 | 164,661 | +3.26(+3.87%) |
Mar 28, 2022 | 84.97 | 84.97 | 82.92 | 84.21 | 268,664 | -0.41(-0.48%) |
Mar 25, 2022 | 83.99 | 85.28 | 82.69 | 84.62 | 139,073 | +0.54(+0.64%) |
Mar 24, 2022 | 84.59 | 84.87 | 83.20 | 84.08 | 204,951 | +0.35(+0.42%) |
Mar 23, 2022 | 86.95 | 86.95 | 83.53 | 83.73 | 196,468 | -3.02(-3.48%) |
Mar 22, 2022 | 86.71 | 87.79 | 86.36 | 86.75 | 142,196 | +0.25(+0.29%) |
Mar 21, 2022 | 86.96 | 86.96 | 85.53 | 86.50 | 99,868 | -0.53(-0.61%) |
Mar 18, 2022 | 84.94 | 87.05 | 84.75 | 87.03 | 149,982 | +2.12(+2.50%) |
Mar 17, 2022 | 87.26 | 87.34 | 84.43 | 84.91 | 142,408 | -2.23(-2.56%) |
Mar 16, 2022 | 83.37 | 87.32 | 82.50 | 87.14 | 96,608 | +4.12(+4.96%) |
Mar 15, 2022 | 83.17 | 83.41 | 81.96 | 83.02 | 74,888 | +0.38(+0.46%) |
Mar 14, 2022 | 83.14 | 84.85 | 81.66 | 82.64 | 64,824 | +0.05(+0.06%) |
Mar 11, 2022 | 84.22 | 84.60 | 82.41 | 82.59 | 113,091 | -1.55(-1.84%) |
Mar 10, 2022 | 83.34 | 84.54 | 82.77 | 84.14 | 81,514 | -0.14(-0.17%) |
Mar 09, 2022 | 81.91 | 84.65 | 81.91 | 84.28 | 130,334 | +3.76(+4.67%) |
Mar 08, 2022 | 80.28 | 81.23 | 78.53 | 80.52 | 221,274 | +0.20(+0.25%) |
Mar 07, 2022 | 81.83 | 82.10 | 80.06 | 80.32 | 216,348 | -1.96(-2.38%) |
Mar 04, 2022 | 81.21 | 82.81 | 80.81 | 82.28 | 153,343 | +0.03(+0.04%) |
Mar 03, 2022 | 83.36 | 85.41 | 82.00 | 82.25 | 63,902 | -0.80(-0.96%) |
Mar 02, 2022 | 80.63 | 83.41 | 80.63 | 83.05 | 92,294 | +2.57(+3.19%) |
Mar 01, 2022 | 82.06 | 82.40 | 79.94 | 80.48 | 116,791 | -2.15(-2.60%) |
Feb 28, 2022 | 83.36 | 84.24 | 82.13 | 82.63 | 90,008 | -1.85(-2.19%) |
Feb 25, 2022 | 83.43 | 85.04 | 83.17 | 84.48 | 212,213 | +1.79(+2.16%) |
Feb 24, 2022 | 81.92 | 83.49 | 81.78 | 82.69 | 221,393 | -1.21(-1.44%) |
Feb 23, 2022 | 85.32 | 86.20 | 83.83 | 83.90 | 145,536 | -0.73(-0.86%) |
Feb 22, 2022 | 84.89 | 85.58 | 83.67 | 84.63 | 84,429 | -0.17(-0.20%) |
Feb 18, 2022 | 84.80 | 0 | -0.33(-0.39%) | |||
Feb 17, 2022 | 86.29 | 86.34 | 84.84 | 85.13 | 121,618 | -1.33(-1.54%) |
Feb 16, 2022 | 86.06 | 87.70 | 85.64 | 86.46 | 67,874 | -0.38(-0.44%) |
Feb 15, 2022 | 85.37 | 87.21 | 85.37 | 86.84 | 117,129 | +2.17(+2.56%) |
Feb 14, 2022 | 85.00 | 85.56 | 83.83 | 84.67 | 59,160 | -0.60(-0.70%) |
Feb 11, 2022 | 88.25 | 88.35 | 85.07 | 85.27 | 64,499 | -2.53(-2.88%) |
Feb 10, 2022 | 87.43 | 89.65 | 87.43 | 87.80 | 116,974 | -0.69(-0.78%) |
Feb 09, 2022 | 88.49 | 88.94 | 87.93 | 88.49 | 72,921 | +0.95(+1.09%) |
Feb 08, 2022 | 86.20 | 87.92 | 85.75 | 87.54 | 99,073 | +1.49(+1.73%) |
Feb 07, 2022 | 85.85 | 87.28 | 84.51 | 86.05 | 137,130 | +0.74(+0.87%) |
Feb 04, 2022 | 85.18 | 86.08 | 84.44 | 85.31 | 106,132 | +0.06(+0.07%) |
Feb 03, 2022 | 86.44 | 86.65 | 85.25 | 114,955 | -1.86(-2.14%) | |
Feb 02, 2022 | 84.89 | 87.53 | 83.53 | 87.11 | 137,945 | +2.58(+3.05%) |
Feb 01, 2022 | 84.03 | 84.51 | 83.66 | 84.53 | 251,306 | +0.37(+0.44%) |
Jan 31, 2022 | 83.65 | 83.61 | 84.16 | 274,310 | +0.23(+0.27%) | |
Jan 28, 2022 | 82.24 | 84.26 | 81.41 | 83.93 | 189,554 | +2.03(+2.48%) |
Jan 27, 2022 | 83.30 | 85.13 | 81.73 | 81.90 | 178,466 | -1.10(-1.33%) |
Jan 26, 2022 | 83.23 | 86.41 | 82.57 | 83.00 | 204,922 | +0.20(+0.24%) |
Jan 25, 2022 | 84.38 | 84.97 | 82.75 | 82.80 | 286,864 | -2.43(-2.85%) |
Jan 24, 2022 | 84.75 | 85.96 | 83.31 | 85.23 | 243,662 | -0.38(-0.44%) |
Jan 21, 2022 | 86.48 | 87.42 | 85.43 | 85.61 | 158,605 | -0.30(-0.35%) |
Jan 20, 2022 | 88.13 | 88.13 | 84.00 | 85.91 | 242,398 | -1.31(-1.50%) |
Jan 19, 2022 | 91.02 | 91.20 | 87.22 | 87.22 | 170,646 | -3.50(-3.86%) |
Jan 18, 2022 | 90.50 | 91.48 | 89.50 | 90.72 | 296,651 | -0.56(-0.61%) |
Jan 14, 2022 | 91.28 | 0 | +1.13(+1.25%) | |||
Jan 13, 2022 | 89.58 | 90.71 | 88.77 | 90.15 | 155,673 | +0.92(+1.03%) |
Jan 12, 2022 | 88.95 | 89.70 | 88.73 | 89.23 | 137,191 | +0.83(+0.94%) |
Jan 11, 2022 | 88.00 | 88.52 | 86.70 | 88.40 | 119,178 | +0.59(+0.67%) |
Jan 10, 2022 | 87.27 | 88.04 | 86.37 | 87.81 | 120,103 | -0.01(-0.01%) |
Jan 07, 2022 | 86.91 | 88.14 | 86.25 | 87.82 | 162,847 | +0.77(+0.88%) |
Jan 06, 2022 | 85.42 | 87.14 | 85.32 | 87.05 | 162,781 | +1.13(+1.32%) |
Jan 05, 2022 | 88.34 | 88.34 | 85.92 | 85.92 | 87,895 | -1.97(-2.24%) |
Jan 04, 2022 | 88.14 | 89.06 | 87.39 | 87.89 | 104,945 | -0.25(-0.28%) |