Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 98.66 | 99.19 | 98.43 | 98.55 | 34,660 | -0.12(-0.12%) |
Feb 27, 2023 | 99.04 | 99.43 | 98.56 | 98.67 | 78,999 | +0.60(+0.61%) |
Feb 24, 2023 | 97.77 | 98.27 | 97.24 | 98.07 | 17,494 | -0.69(-0.70%) |
Feb 23, 2023 | 98.89 | 99.10 | 97.77 | 98.76 | 18,404 | +0.45(+0.46%) |
Feb 22, 2023 | 98.56 | 98.95 | 97.89 | 98.31 | 18,200 | -0.17(-0.17%) |
Feb 21, 2023 | 99.79 | 100.09 | 98.41 | 98.47 | 28,878 | -2.23(-2.22%) |
Feb 17, 2023 | 100.57 | 100.74 | 99.91 | 100.71 | 26,577 | -0.01(-0.01%) |
Feb 16, 2023 | 100.72 | 101.70 | 100.50 | 100.72 | 39,079 | -1.18(-1.16%) |
Feb 15, 2023 | 100.68 | 101.91 | 100.68 | 101.90 | 29,087 | +0.63(+0.62%) |
Feb 14, 2023 | 101.17 | 101.81 | 100.45 | 101.27 | 34,751 | -0.22(-0.21%) |
Feb 13, 2023 | 100.69 | 101.50 | 100.67 | 101.48 | 15,986 | +0.87(+0.86%) |
Feb 10, 2023 | 99.92 | 100.67 | 99.92 | 100.62 | 38,321 | +0.29(+0.29%) |
Feb 09, 2023 | 101.85 | 101.85 | 100.07 | 100.33 | 50,783 | -0.70(-0.70%) |
Feb 08, 2023 | 101.60 | 101.81 | 100.90 | 101.04 | 22,608 | -0.93(-0.91%) |
Feb 07, 2023 | 101.09 | 101.97 | 100.36 | 101.97 | 25,941 | +0.72(+0.71%) |
Feb 06, 2023 | 101.13 | 101.50 | 100.99 | 101.25 | 24,318 | -0.66(-0.65%) |
Feb 03, 2023 | 101.47 | 102.70 | 101.47 | 101.91 | 60,739 | -0.72(-0.70%) |
Feb 02, 2023 | 102.28 | 103.21 | 101.96 | 102.63 | 110,388 | +1.15(+1.14%) |
Feb 01, 2023 | 99.98 | 102.12 | 99.69 | 101.47 | 60,303 | +0.82(+0.81%) |
Jan 31, 2023 | 99.10 | 100.66 | 99.04 | 100.66 | 24,931 | +1.69(+1.71%) |
Jan 30, 2023 | 99.32 | 100.03 | 98.91 | 98.97 | 31,345 | -0.97(-0.98%) |
Jan 27, 2023 | 99.23 | 100.45 | 99.05 | 99.94 | 40,347 | +0.72(+0.72%) |
Jan 26, 2023 | 99.31 | 99.42 | 98.29 | 99.22 | 28,457 | +0.34(+0.35%) |
Jan 25, 2023 | 98.09 | 99.00 | 97.36 | 98.88 | 34,037 | -0.37(-0.38%) |
Jan 24, 2023 | 98.47 | 99.51 | 97.88 | 99.25 | 37,838 | +0.25(+0.25%) |
Jan 23, 2023 | 97.98 | 99.44 | 97.85 | 99.00 | 88,751 | +1.04(+1.07%) |
Jan 20, 2023 | 96.41 | 97.96 | 96.10 | 97.96 | 966,475 | +1.80(+1.87%) |
Jan 19, 2023 | 97.04 | 97.04 | 96.16 | 96.16 | 34,172 | -1.58(-1.61%) |
Jan 18, 2023 | 99.62 | 99.90 | 97.72 | 97.73 | 33,426 | -1.73(-1.74%) |
Jan 17, 2023 | 99.85 | 100.17 | 99.46 | 99.47 | 34,857 | -0.49(-0.49%) |
Jan 13, 2023 | 99.06 | 100.11 | 99.01 | 99.96 | 75,293 | -0.10(-0.10%) |
Jan 12, 2023 | 99.70 | 100.36 | 99.11 | 100.06 | 161,340 | +0.58(+0.58%) |
Jan 11, 2023 | 98.70 | 99.51 | 98.57 | 99.48 | 42,911 | +1.17(+1.19%) |
Jan 10, 2023 | 97.55 | 98.35 | 97.41 | 98.31 | 21,151 | +0.53(+0.54%) |
Jan 09, 2023 | 98.08 | 99.15 | 97.72 | 97.77 | 49,149 | +0.03(+0.03%) |
Jan 06, 2023 | 96.09 | 98.00 | 95.91 | 97.74 | 55,075 | +2.60(+2.73%) |
Jan 05, 2023 | 95.70 | 95.89 | 94.96 | 95.15 | 41,349 | -1.26(-1.31%) |
Jan 04, 2023 | 95.90 | 96.85 | 95.73 | 96.41 | 65,564 | +1.16(+1.22%) |
Jan 03, 2023 | 95.62 | 96.17 | 94.53 | 95.24 | 176,004 | +0.30(+0.31%) |
Dec 30, 2022 | 94.57 | 95.02 | 94.04 | 94.95 | 31,397 | -0.36(-0.38%) |
Dec 29, 2022 | 94.51 | 95.55 | 94.25 | 95.31 | 34,480 | +1.46(+1.55%) |
Dec 28, 2022 | 95.03 | 95.58 | 93.84 | 93.86 | 24,060 | -1.15(-1.21%) |
Dec 27, 2022 | 94.72 | 95.39 | 94.58 | 95.01 | 26,031 | +0.28(+0.29%) |
Dec 23, 2022 | 93.94 | 94.82 | 93.77 | 94.73 | 13,928 | +0.59(+0.63%) |
Dec 22, 2022 | 94.78 | 94.78 | 92.82 | 94.14 | 24,350 | -1.26(-1.32%) |
Dec 21, 2022 | 94.59 | 95.57 | 94.57 | 95.40 | 58,058 | +1.53(+1.63%) |
Dec 20, 2022 | 93.28 | 94.24 | 93.28 | 93.88 | 46,237 | +0.31(+0.34%) |
Dec 19, 2022 | 94.27 | 94.73 | 93.17 | 93.56 | 27,799 | -0.81(-0.86%) |
Dec 16, 2022 | 94.56 | 94.69 | 93.57 | 94.37 | 117,631 | -0.82(-0.86%) |
Dec 15, 2022 | 96.43 | 96.77 | 94.78 | 95.19 | 55,537 | -2.73(-2.78%) |
Dec 14, 2022 | 98.23 | 99.20 | 97.43 | 97.91 | 35,020 | -0.40(-0.41%) |
Dec 13, 2022 | 100.35 | 100.35 | 97.69 | 98.32 | 53,240 | +0.53(+0.54%) |
Dec 12, 2022 | 95.89 | 97.79 | 95.89 | 97.79 | 46,906 | +1.75(+1.82%) |
Dec 09, 2022 | 96.40 | 96.87 | 96.00 | 96.04 | 21,243 | -0.72(-0.74%) |
Dec 08, 2022 | 96.63 | 97.23 | 96.37 | 96.75 | 40,555 | +0.70(+0.73%) |
Dec 07, 2022 | 95.82 | 96.48 | 95.60 | 96.06 | 42,869 | +0.00(+0.00%) |
Dec 06, 2022 | 97.39 | 97.49 | 95.35 | 96.06 | 48,553 | -1.46(-1.50%) |
Dec 05, 2022 | 98.75 | 98.75 | 97.28 | 97.52 | 67,578 | -1.86(-1.87%) |
Dec 02, 2022 | 97.88 | 99.79 | 97.88 | 99.38 | 2,326,947 | +0.32(+0.33%) |
Dec 01, 2022 | 99.34 | 99.55 | 98.28 | 99.05 | 33,032 | +0.25(+0.25%) |
Nov 30, 2022 | 96.58 | 98.83 | 95.79 | 98.81 | 36,115 | +2.25(+2.33%) |
Nov 29, 2022 | 96.38 | 96.86 | 96.09 | 96.56 | 30,236 | +0.15(+0.15%) |
Nov 28, 2022 | 97.18 | 97.79 | 96.08 | 96.41 | 55,004 | -1.78(-1.81%) |
Nov 25, 2022 | 97.85 | 98.24 | 97.84 | 98.19 | 8,854 | +0.44(+0.45%) |
Nov 23, 2022 | 97.28 | 98.12 | 97.28 | 97.75 | 24,755 | +0.47(+0.48%) |
Nov 22, 2022 | 96.61 | 97.31 | 96.51 | 97.28 | 27,122 | +1.16(+1.21%) |
Nov 21, 2022 | 95.95 | 96.38 | 95.81 | 96.12 | 28,708 | -0.16(-0.16%) |
Nov 18, 2022 | 96.48 | 96.75 | 95.67 | 96.27 | 19,461 | +0.56(+0.58%) |
Nov 17, 2022 | 94.78 | 95.72 | 94.36 | 95.71 | 33,962 | -0.45(-0.47%) |
Nov 16, 2022 | 96.70 | 96.96 | 96.08 | 96.17 | 39,567 | -0.85(-0.88%) |
Nov 15, 2022 | 97.62 | 97.68 | 96.18 | 97.02 | 49,997 | +0.85(+0.89%) |
Nov 14, 2022 | 96.40 | 97.53 | 96.17 | 96.17 | 28,708 | -0.68(-0.70%) |
Nov 11, 2022 | 96.40 | 97.30 | 96.29 | 96.84 | 40,994 | +0.47(+0.49%) |
Nov 10, 2022 | 94.65 | 96.43 | 94.58 | 96.37 | 45,514 | +5.01(+5.48%) |
Nov 09, 2022 | 92.38 | 92.66 | 91.23 | 91.36 | 21,756 | -1.75(-1.88%) |
Nov 08, 2022 | 92.56 | 93.84 | 92.16 | 93.11 | 72,564 | +0.95(+1.03%) |
Nov 07, 2022 | 91.33 | 92.28 | 90.88 | 92.16 | 39,067 | +1.28(+1.40%) |
Nov 04, 2022 | 90.42 | 91.24 | 89.50 | 90.88 | 32,714 | +1.53(+1.71%) |
Nov 03, 2022 | 88.80 | 90.13 | 88.53 | 89.35 | 49,008 | -0.75(-0.83%) |
Nov 02, 2022 | 92.12 | 90.10 | 90.10 | 43,588 | -2.37(-2.56%) | |
Nov 01, 2022 | 93.24 | 93.24 | 91.89 | 92.46 | 159,854 | +0.04(+0.04%) |
Oct 31, 2022 | 92.57 | 92.97 | 92.17 | 92.42 | 30,415 | -0.67(-0.72%) |
Oct 28, 2022 | 91.13 | 93.17 | 91.13 | 93.09 | 23,814 | +2.15(+2.36%) |
Oct 27, 2022 | 90.84 | 91.84 | 90.74 | 90.94 | 67,917 | +0.59(+0.65%) |
Oct 26, 2022 | 89.90 | 91.47 | 89.90 | 90.35 | 61,224 | +0.69(+0.77%) |
Oct 25, 2022 | 88.12 | 89.72 | 88.12 | 89.67 | 68,628 | +1.61(+1.83%) |
Oct 24, 2022 | 87.59 | 88.37 | 87.39 | 88.06 | 20,889 | +0.95(+1.09%) |
Oct 21, 2022 | 84.86 | 87.16 | 84.86 | 87.10 | 34,198 | +2.10(+2.47%) |
Oct 20, 2022 | 86.18 | 86.99 | 84.79 | 85.00 | 35,456 | -1.26(-1.46%) |
Oct 19, 2022 | 86.45 | 86.99 | 85.62 | 86.26 | 45,508 | -0.97(-1.11%) |
Oct 18, 2022 | 87.41 | 87.59 | 86.20 | 87.23 | 41,564 | +1.76(+2.06%) |
Oct 17, 2022 | 84.90 | 85.85 | 84.90 | 85.47 | 59,203 | +2.11(+2.53%) |
Oct 14, 2022 | 85.89 | 86.27 | 83.22 | 83.36 | 39,579 | -1.91(-2.25%) |
Oct 13, 2022 | 81.43 | 85.70 | 81.24 | 85.28 | 120,503 | +1.95(+2.34%) |
Oct 12, 2022 | 83.92 | 84.18 | 83.29 | 83.32 | 54,194 | -0.57(-0.68%) |
Oct 11, 2022 | 83.99 | 85.06 | 83.47 | 83.89 | 47,647 | -0.55(-0.65%) |
Oct 10, 2022 | 84.82 | 85.12 | 83.82 | 84.44 | 47,017 | -0.23(-0.27%) |
Oct 07, 2022 | 85.69 | 85.69 | 84.13 | 84.67 | 30,990 | -1.88(-2.17%) |
Oct 06, 2022 | 86.98 | 87.50 | 86.36 | 86.54 | 69,216 | -0.97(-1.11%) |
Oct 05, 2022 | 86.42 | 88.12 | 86.30 | 87.52 | 82,150 | -0.03(-0.03%) |
Oct 04, 2022 | 85.76 | 87.56 | 85.76 | 87.54 | 77,125 | +2.99(+3.54%) |
Oct 03, 2022 | 82.90 | 85.21 | 82.74 | 84.55 | 123,492 | +2.29(+2.78%) |
Sep 30, 2022 | 83.14 | 83.96 | 82.14 | 82.26 | 49,050 | -0.84(-1.02%) |
Sep 29, 2022 | 83.57 | 83.57 | 82.51 | 83.11 | 57,984 | -1.35(-1.59%) |
Sep 28, 2022 | 82.85 | 84.84 | 82.64 | 84.45 | 195,948 | +1.90(+2.30%) |
Sep 27, 2022 | 83.53 | 84.03 | 81.99 | 82.56 | 73,372 | -0.40(-0.49%) |
Sep 26, 2022 | 83.58 | 84.32 | 82.68 | 82.96 | 101,136 | -1.07(-1.28%) |
Sep 23, 2022 | 84.36 | 84.45 | 82.99 | 84.03 | 286,649 | -1.38(-1.62%) |
Sep 22, 2022 | 86.60 | 86.60 | 85.38 | 85.41 | 56,366 | -1.51(-1.73%) |
Sep 21, 2022 | 88.82 | 89.57 | 86.86 | 86.92 | 29,834 | -1.40(-1.58%) |
Sep 20, 2022 | 88.49 | 88.57 | 87.69 | 88.32 | 44,545 | -1.14(-1.27%) |
Sep 19, 2022 | 87.85 | 89.50 | 87.85 | 89.45 | 46,649 | +0.94(+1.06%) |
Sep 16, 2022 | 88.50 | 88.75 | 87.83 | 88.51 | 65,738 | -1.73(-1.92%) |
Sep 15, 2022 | 90.96 | 91.96 | 89.93 | 90.25 | 22,019 | -1.03(-1.13%) |
Sep 14, 2022 | 91.83 | 91.83 | 90.58 | 91.27 | 42,229 | -0.34(-0.37%) |
Sep 13, 2022 | 93.09 | 93.73 | 91.38 | 91.62 | 36,048 | -3.77(-3.95%) |
Sep 12, 2022 | 95.17 | 95.78 | 94.87 | 95.38 | 26,060 | +0.80(+0.85%) |
Sep 09, 2022 | 93.62 | 94.73 | 93.62 | 94.58 | 22,104 | +1.46(+1.57%) |
Sep 08, 2022 | 91.91 | 93.19 | 91.59 | 93.12 | 78,614 | +0.44(+0.48%) |
Sep 07, 2022 | 90.78 | 92.84 | 90.78 | 92.68 | 28,384 | +1.65(+1.82%) |
Sep 06, 2022 | 91.02 | 91.60 | 90.27 | 91.03 | 92,299 | +0.05(+0.05%) |
Sep 02, 2022 | 92.88 | 93.07 | 90.56 | 90.98 | 70,950 | -0.97(-1.05%) |
Sep 01, 2022 | 91.21 | 92.01 | 90.75 | 91.95 | 46,380 | +0.00(+0.00%) |
Aug 31, 2022 | 93.28 | 93.44 | 91.94 | 91.95 | 24,363 | -0.81(-0.88%) |
Aug 30, 2022 | 94.23 | 94.23 | 92.28 | 92.76 | 58,461 | -1.05(-1.12%) |
Aug 29, 2022 | 93.57 | 94.54 | 93.39 | 93.81 | 30,391 | -0.57(-0.60%) |
Aug 26, 2022 | 97.87 | 97.87 | 94.37 | 94.38 | 26,008 | -3.52(-3.60%) |
Aug 25, 2022 | 96.67 | 97.90 | 96.67 | 97.90 | 29,691 | +1.56(+1.62%) |
Aug 24, 2022 | 95.96 | 96.73 | 95.96 | 96.34 | 24,892 | +0.27(+0.29%) |
Aug 23, 2022 | 95.99 | 96.70 | 95.98 | 96.07 | 18,411 | -0.18(-0.18%) |
Aug 22, 2022 | 97.01 | 97.03 | 96.15 | 96.24 | 68,507 | -2.09(-2.13%) |
Aug 19, 2022 | 98.73 | 98.96 | 98.13 | 98.34 | 38,177 | -1.34(-1.35%) |
Aug 18, 2022 | 99.24 | 99.85 | 99.09 | 99.68 | 57,245 | +0.39(+0.39%) |
Aug 17, 2022 | 99.19 | 99.67 | 98.77 | 99.29 | 29,958 | -1.07(-1.06%) |
Aug 16, 2022 | 99.63 | 100.64 | 99.40 | 100.36 | 44,890 | +0.41(+0.41%) |
Aug 15, 2022 | 98.69 | 100.08 | 98.69 | 99.94 | 46,015 | +0.46(+0.46%) |
Aug 12, 2022 | 98.76 | 99.49 | 98.34 | 99.48 | 53,841 | +1.45(+1.48%) |
Aug 11, 2022 | 98.67 | 98.96 | 97.97 | 98.04 | 42,965 | +0.32(+0.33%) |
Aug 10, 2022 | 96.97 | 97.99 | 96.97 | 97.71 | 32,622 | +2.25(+2.36%) |
Aug 09, 2022 | 96.02 | 96.02 | 95.30 | 95.46 | 21,666 | -0.72(-0.75%) |
Aug 08, 2022 | 96.57 | 97.12 | 95.98 | 96.19 | 24,546 | -0.06(-0.06%) |
Aug 05, 2022 | 95.03 | 96.29 | 95.02 | 96.24 | 28,270 | +0.10(+0.10%) |
Aug 04, 2022 | 95.80 | 96.34 | 95.55 | 96.15 | 41,590 | +0.22(+0.22%) |
Aug 03, 2022 | 95.29 | 96.18 | 95.01 | 95.93 | 40,170 | +1.22(+1.29%) |
Aug 02, 2022 | 95.15 | 95.63 | 94.41 | 94.71 | 30,420 | -1.06(-1.10%) |
Aug 01, 2022 | 95.30 | 96.04 | 94.73 | 95.77 | 33,080 | +0.02(+0.02%) |
Jul 29, 2022 | 94.06 | 95.92 | 94.06 | 95.75 | 44,486 | +1.58(+1.67%) |
Jul 28, 2022 | 92.97 | 94.25 | 92.42 | 94.17 | 42,485 | +1.72(+1.86%) |
Jul 27, 2022 | 91.19 | 92.84 | 90.86 | 92.45 | 52,558 | +1.56(+1.71%) |
Jul 26, 2022 | 91.10 | 91.33 | 90.65 | 90.89 | 30,074 | -0.74(-0.81%) |
Jul 25, 2022 | 91.46 | 91.77 | 90.79 | 91.64 | 64,536 | +0.30(+0.33%) |
Jul 22, 2022 | 92.14 | 92.37 | 90.84 | 91.33 | 35,964 | -0.38(-0.42%) |
Jul 21, 2022 | 90.28 | 91.75 | 90.28 | 91.71 | 50,582 | +1.07(+1.18%) |
Jul 20, 2022 | 89.49 | 90.80 | 89.49 | 90.65 | 47,627 | +0.78(+0.87%) |
Jul 19, 2022 | 87.45 | 90.03 | 87.44 | 89.86 | 52,717 | +3.11(+3.59%) |
Jul 18, 2022 | 88.01 | 88.37 | 86.57 | 86.75 | 20,211 | -0.54(-0.62%) |
Jul 15, 2022 | 86.60 | 87.38 | 86.27 | 87.29 | 148,931 | +1.62(+1.90%) |
Jul 14, 2022 | 84.77 | 85.70 | 84.35 | 85.67 | 43,565 | -0.56(-0.65%) |
Jul 13, 2022 | 85.65 | 86.72 | 85.35 | 86.22 | 44,078 | -0.70(-0.81%) |
Jul 12, 2022 | 86.57 | 87.94 | 86.49 | 86.93 | 33,612 | -0.23(-0.26%) |
Jul 11, 2022 | 87.04 | 87.54 | 86.95 | 87.15 | 25,772 | -0.60(-0.68%) |
Jul 08, 2022 | 87.69 | 88.15 | 87.12 | 87.75 | 26,278 | -0.34(-0.39%) |
Jul 07, 2022 | 87.60 | 88.29 | 87.16 | 88.09 | 31,715 | +1.08(+1.24%) |
Jul 06, 2022 | 86.64 | 87.45 | 86.04 | 87.02 | 520,498 | +0.34(+0.40%) |
Jul 05, 2022 | 85.85 | 86.68 | 84.69 | 86.67 | 55,748 | -0.57(-0.65%) |
Jul 01, 2022 | 85.95 | 87.47 | 85.63 | 87.24 | 74,504 | +1.00(+1.16%) |
Jun 30, 2022 | 85.48 | 86.88 | 84.69 | 86.24 | 50,220 | -0.37(-0.43%) |
Jun 29, 2022 | 86.97 | 86.97 | 85.98 | 86.62 | 69,168 | -0.42(-0.48%) |
Jun 28, 2022 | 88.91 | 89.89 | 86.98 | 87.04 | 37,463 | -1.56(-1.76%) |
Jun 27, 2022 | 89.01 | 89.47 | 88.44 | 88.59 | 36,226 | -0.32(-0.36%) |
Jun 24, 2022 | 86.33 | 88.94 | 86.33 | 88.91 | 72,451 | +3.27(+3.82%) |
Jun 23, 2022 | 86.05 | 86.05 | 84.59 | 85.65 | 128,555 | -0.01(-0.01%) |
Jun 22, 2022 | 84.65 | 86.37 | 84.65 | 85.66 | 188,043 | -0.31(-0.36%) |
Jun 21, 2022 | 85.68 | 86.38 | 85.57 | 85.97 | 80,482 | +1.39(+1.64%) |
Jun 17, 2022 | 84.35 | 85.12 | 83.47 | 84.58 | 139,009 | +0.27(+0.33%) |
Jun 16, 2022 | 86.00 | 86.00 | 83.86 | 84.31 | 77,044 | -3.53(-4.02%) |
Jun 15, 2022 | 87.78 | 88.91 | 86.45 | 87.84 | 292,594 | +1.04(+1.20%) |
Jun 14, 2022 | 87.43 | 87.84 | 86.19 | 86.80 | 59,221 | -0.22(-0.25%) |
Jun 13, 2022 | 87.93 | 88.36 | 86.53 | 87.02 | 1,236,404 | -3.21(-3.56%) |
Jun 10, 2022 | 91.53 | 91.54 | 90.23 | 90.23 | 83,307 | -3.05(-3.27%) |
Jun 09, 2022 | 94.95 | 95.23 | 93.28 | 93.28 | 45,238 | -2.23(-2.34%) |
Jun 08, 2022 | 96.35 | 96.66 | 95.29 | 95.51 | 31,416 | -1.50(-1.55%) |
Jun 07, 2022 | 95.11 | 97.11 | 94.95 | 97.01 | 26,691 | +1.07(+1.12%) |
Jun 06, 2022 | 96.25 | 96.76 | 95.74 | 95.94 | 60,892 | +0.50(+0.52%) |
Jun 03, 2022 | 95.23 | 95.84 | 95.06 | 95.44 | 74,128 | -0.67(-0.70%) |
Jun 02, 2022 | 94.09 | 96.19 | 94.09 | 96.12 | 65,326 | +2.13(+2.26%) |
Jun 01, 2022 | 95.15 | 95.53 | 93.32 | 93.99 | 93,647 | -0.74(-0.78%) |
May 31, 2022 | 94.85 | 95.38 | 93.91 | 94.73 | 30,080 | -0.77(-0.81%) |
May 27, 2022 | 93.95 | 95.50 | 93.95 | 95.50 | 374,225 | +2.23(+2.39%) |
May 26, 2022 | 91.84 | 93.63 | 91.84 | 93.27 | 40,472 | +1.99(+2.18%) |
May 25, 2022 | 90.25 | 91.69 | 90.19 | 91.28 | 57,777 | +0.75(+0.83%) |
May 24, 2022 | 90.60 | 90.82 | 89.00 | 90.53 | 119,454 | -0.78(-0.86%) |
May 23, 2022 | 90.23 | 91.46 | 89.98 | 91.31 | 79,122 | +1.86(+2.07%) |
May 20, 2022 | 90.56 | 90.63 | 87.58 | 89.46 | 103,945 | -0.47(-0.52%) |
May 19, 2022 | 89.33 | 90.99 | 88.95 | 89.93 | 152,336 | -0.46(-0.51%) |
May 18, 2022 | 92.56 | 92.91 | 90.17 | 90.38 | 160,997 | -3.23(-3.45%) |
May 17, 2022 | 92.85 | 93.75 | 92.24 | 93.62 | 62,403 | +2.27(+2.48%) |
May 16, 2022 | 91.47 | 92.14 | 90.73 | 91.35 | 53,759 | -0.46(-0.50%) |
May 13, 2022 | 91.12 | 92.36 | 90.99 | 91.81 | 102,349 | +1.74(+1.93%) |
May 12, 2022 | 89.27 | 90.77 | 88.35 | 90.07 | 146,955 | +0.09(+0.10%) |
May 11, 2022 | 90.70 | 92.30 | 89.89 | 89.98 | 180,877 | -1.02(-1.12%) |
May 10, 2022 | 92.75 | 92.99 | 89.92 | 91.00 | 1,493,133 | -0.50(-0.54%) |
May 09, 2022 | 92.96 | 93.21 | 91.19 | 91.50 | 216,156 | -2.79(-2.96%) |
May 06, 2022 | 94.81 | 94.88 | 92.92 | 94.29 | 314,786 | -1.24(-1.30%) |
May 05, 2022 | 97.85 | 98.19 | 94.76 | 95.53 | 216,239 | -3.47(-3.50%) |
May 04, 2022 | 96.01 | 99.06 | 95.49 | 99.00 | 121,991 | +3.06(+3.19%) |
May 03, 2022 | 95.52 | 96.57 | 95.33 | 95.94 | 114,287 | +0.48(+0.50%) |
May 02, 2022 | 95.18 | 96.09 | 93.53 | 95.46 | 150,257 | +0.24(+0.26%) |
Apr 29, 2022 | 97.71 | 98.45 | 95.10 | 95.22 | 86,692 | -3.06(-3.11%) |
Apr 28, 2022 | 96.84 | 98.70 | 96.21 | 98.27 | 52,683 | +2.06(+2.14%) |
Apr 27, 2022 | 95.84 | 97.21 | 95.56 | 96.21 | 134,414 | +0.96(+1.00%) |
Apr 26, 2022 | 97.15 | 97.26 | 95.25 | 95.26 | 92,764 | -2.69(-2.75%) |
Apr 25, 2022 | 96.98 | 98.04 | 95.73 | 97.95 | 84,021 | +0.50(+0.51%) |
Apr 22, 2022 | 99.83 | 99.83 | 97.36 | 97.45 | 102,877 | -2.87(-2.86%) |
Apr 21, 2022 | 102.30 | 102.75 | 100.12 | 100.32 | 50,236 | -1.22(-1.20%) |
Apr 20, 2022 | 101.70 | 102.32 | 101.40 | 101.55 | 77,700 | +0.35(+0.35%) |
Apr 19, 2022 | 99.17 | 101.35 | 99.17 | 101.19 | 76,763 | +1.97(+1.99%) |
Apr 18, 2022 | 99.28 | 100.07 | 98.75 | 99.22 | 42,522 | -0.32(-0.32%) |
Apr 14, 2022 | 99.89 | 100.56 | 99.54 | 99.54 | 57,289 | -0.38(-0.38%) |
Apr 13, 2022 | 98.68 | 100.02 | 98.64 | 99.92 | 49,485 | +0.97(+0.98%) |
Apr 12, 2022 | 100.05 | 100.61 | 98.66 | 98.96 | 42,478 | -0.39(-0.39%) |
Apr 11, 2022 | 99.55 | 100.44 | 99.25 | 99.35 | 69,828 | -0.78(-0.78%) |
Apr 08, 2022 | 100.30 | 101.16 | 99.81 | 100.13 | 58,755 | -0.34(-0.34%) |
Apr 07, 2022 | 100.04 | 100.93 | 99.29 | 100.47 | 74,988 | -0.07(-0.07%) |
Apr 06, 2022 | 100.74 | 100.92 | 99.84 | 100.54 | 66,481 | -1.30(-1.28%) |
Apr 05, 2022 | 102.95 | 103.54 | 101.58 | 101.84 | 150,025 | -1.47(-1.43%) |
Apr 04, 2022 | 103.20 | 103.37 | 102.36 | 103.31 | 84,852 | +0.35(+0.34%) |
Apr 01, 2022 | 103.47 | 103.56 | 102.28 | 102.96 | 44,472 | +0.02(+0.02%) |
Mar 31, 2022 | 104.50 | 104.74 | 102.91 | 102.94 | 60,239 | -1.59(-1.52%) |
Mar 30, 2022 | 105.29 | 105.34 | 104.10 | 104.53 | 99,315 | -0.77(-0.73%) |
Mar 29, 2022 | 104.34 | 105.50 | 104.34 | 105.30 | 64,598 | +1.89(+1.83%) |
Mar 28, 2022 | 102.93 | 103.43 | 102.23 | 103.41 | 43,906 | +0.25(+0.25%) |
Mar 25, 2022 | 103.11 | 103.21 | 102.30 | 103.16 | 65,367 | +0.42(+0.41%) |
Mar 24, 2022 | 102.17 | 102.75 | 101.81 | 102.74 | 37,729 | +0.88(+0.86%) |
Mar 23, 2022 | 102.84 | 102.89 | 101.85 | 101.86 | 36,646 | -1.50(-1.45%) |
Mar 22, 2022 | 102.73 | 103.62 | 102.73 | 103.36 | 86,121 | +0.79(+0.77%) |
Mar 21, 2022 | 102.56 | 102.95 | 102.03 | 102.57 | 60,594 | -0.35(-0.34%) |
Mar 18, 2022 | 101.45 | 102.97 | 101.21 | 102.92 | 119,512 | +1.15(+1.13%) |
Mar 17, 2022 | 99.99 | 101.77 | 99.99 | 101.77 | 77,321 | +1.28(+1.27%) |
Mar 16, 2022 | 99.26 | 100.52 | 98.33 | 100.50 | 106,767 | +2.04(+2.07%) |
Mar 15, 2022 | 97.14 | 98.56 | 97.14 | 98.46 | 151,643 | +1.81(+1.87%) |
Mar 14, 2022 | 96.94 | 98.10 | 96.16 | 96.65 | 61,115 | +0.16(+0.16%) |
Mar 11, 2022 | 97.94 | 98.31 | 96.39 | 96.49 | 91,705 | -0.68(-0.70%) |
Mar 10, 2022 | 96.44 | 97.17 | 86,525 | -0.45(-0.46%) | ||
Mar 09, 2022 | 96.76 | 98.15 | 96.76 | 97.62 | 74,442 | +2.64(+2.78%) |
Mar 08, 2022 | 95.29 | 97.53 | 94.51 | 94.98 | 177,997 | -0.36(-0.38%) |
Mar 07, 2022 | 98.42 | 98.61 | 95.27 | 95.34 | 128,220 | -3.39(-3.43%) |
Mar 04, 2022 | 99.12 | 99.12 | 97.50 | 98.73 | 54,290 | -1.07(-1.07%) |
Mar 03, 2022 | 101.12 | 101.25 | 99.57 | 99.80 | 129,161 | -0.52(-0.51%) |
Mar 02, 2022 | 98.79 | 100.73 | 98.69 | 100.32 | 77,443 | +1.76(+1.79%) |