Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 67.40 | 70.00 | 67.40 | 69.04 | 2,108,492 | +1.91(+2.85%) |
Feb 27, 2023 | 69.01 | 69.24 | 66.93 | 67.13 | 1,292,073 | -0.73(-1.08%) |
Feb 24, 2023 | 67.50 | 68.48 | 66.91 | 67.86 | 1,466,096 | -1.25(-1.81%) |
Feb 23, 2023 | 70.00 | 70.10 | 67.56 | 69.11 | 1,336,828 | -0.38(-0.55%) |
Feb 22, 2023 | 69.03 | 70.14 | 68.10 | 69.49 | 1,603,475 | +0.90(+1.31%) |
Feb 21, 2023 | 72.00 | 72.04 | 67.60 | 68.59 | 2,140,350 | -4.36(-5.98%) |
Feb 17, 2023 | 74.31 | 75.10 | 71.94 | 72.95 | 1,791,298 | -1.37(-1.84%) |
Feb 16, 2023 | 73.70 | 75.32 | 73.08 | 74.32 | 932,199 | -1.23(-1.63%) |
Feb 15, 2023 | 74.44 | 75.69 | 72.59 | 75.55 | 1,458,706 | -0.36(-0.47%) |
Feb 14, 2023 | 74.53 | 76.42 | 73.67 | 75.91 | 1,306,663 | +0.81(+1.08%) |
Feb 13, 2023 | 73.42 | 75.25 | 73.00 | 75.10 | 1,215,728 | +1.53(+2.08%) |
Feb 10, 2023 | 73.89 | 74.84 | 73.26 | 73.57 | 1,510,742 | -0.91(-1.22%) |
Feb 09, 2023 | 77.17 | 77.52 | 73.72 | 74.48 | 1,729,894 | -1.74(-2.28%) |
Feb 08, 2023 | 75.73 | 77.45 | 75.37 | 76.22 | 1,322,998 | +0.06(+0.08%) |
Feb 07, 2023 | 77.00 | 77.11 | 75.05 | 76.16 | 1,904,608 | -1.70(-2.18%) |
Feb 06, 2023 | 77.34 | 78.03 | 76.23 | 77.86 | 1,164,200 | -0.33(-0.42%) |
Feb 03, 2023 | 77.70 | 79.99 | 77.47 | 78.19 | 1,913,165 | -1.13(-1.42%) |
Feb 02, 2023 | 77.07 | 80.92 | 77.07 | 79.32 | 4,545,389 | +3.48(+4.59%) |
Feb 01, 2023 | 70.19 | 76.35 | 70.19 | 75.84 | 3,677,996 | +5.39(+7.65%) |
Jan 31, 2023 | 69.23 | 70.46 | 68.40 | 70.45 | 1,960,787 | +1.41(+2.04%) |
Jan 30, 2023 | 68.69 | 71.59 | 67.88 | 69.04 | 3,185,591 | -0.06(-0.09%) |
Jan 27, 2023 | 66.22 | 69.62 | 66.10 | 69.10 | 2,275,224 | +2.84(+4.29%) |
Jan 26, 2023 | 67.26 | 67.56 | 65.03 | 66.26 | 1,665,632 | -0.05(-0.08%) |
Jan 25, 2023 | 65.63 | 66.53 | 64.84 | 66.31 | 2,605,813 | -0.41(-0.61%) |
Jan 24, 2023 | 66.87 | 68.04 | 66.49 | 66.72 | 1,174,584 | -0.61(-0.91%) |
Jan 23, 2023 | 66.52 | 67.95 | 65.94 | 67.33 | 2,038,352 | +1.25(+1.89%) |
Jan 20, 2023 | 62.62 | 66.10 | 62.02 | 66.08 | 2,469,187 | +3.89(+6.26%) |
Jan 19, 2023 | 62.33 | 63.02 | 60.91 | 62.19 | 2,558,872 | -1.22(-1.92%) |
Jan 18, 2023 | 67.46 | 68.78 | 63.35 | 63.41 | 2,496,121 | -4.03(-5.98%) |
Jan 17, 2023 | 64.21 | 70.95 | 63.34 | 67.44 | 7,422,393 | +2.44(+3.75%) |
Jan 13, 2023 | 65.37 | 66.67 | 64.86 | 65.00 | 2,913,036 | -1.88(-2.81%) |
Jan 12, 2023 | 68.06 | 68.27 | 65.53 | 66.88 | 2,957,388 | -0.55(-0.82%) |
Jan 11, 2023 | 66.00 | 68.67 | 66.00 | 67.43 | 3,430,287 | +0.04(+0.06%) |
Jan 10, 2023 | 67.18 | 67.95 | 66.22 | 67.39 | 1,974,553 | +0.32(+0.48%) |
Jan 09, 2023 | 66.22 | 68.07 | 66.01 | 67.07 | 2,666,291 | +1.29(+1.96%) |
Jan 06, 2023 | 63.67 | 65.82 | 62.59 | 65.78 | 2,428,274 | +2.44(+3.85%) |
Jan 05, 2023 | 63.80 | 64.10 | 62.81 | 63.34 | 2,967,489 | -1.78(-2.73%) |
Jan 04, 2023 | 62.00 | 65.14 | 61.70 | 65.12 | 3,237,454 | +4.48(+7.39%) |
Jan 03, 2023 | 61.70 | 63.25 | 59.66 | 60.64 | 2,447,006 | -0.25(-0.41%) |
Dec 30, 2022 | 60.40 | 61.17 | 59.61 | 60.89 | 2,141,010 | -0.37(-0.60%) |
Dec 29, 2022 | 59.88 | 61.92 | 59.52 | 61.26 | 2,410,796 | +2.02(+3.41%) |
Dec 28, 2022 | 60.43 | 61.03 | 58.77 | 59.24 | 3,136,964 | -1.18(-1.95%) |
Dec 27, 2022 | 59.81 | 61.10 | 58.22 | 60.42 | 4,431,597 | +0.26(+0.43%) |
Dec 23, 2022 | 56.57 | 60.63 | 56.26 | 60.16 | 6,668,069 | +2.96(+5.17%) |
Dec 22, 2022 | 52.10 | 57.28 | 52.10 | 57.20 | 16,484,996 | -2.17(-3.66%) |
Dec 21, 2022 | 58.54 | 60.02 | 57.58 | 59.37 | 4,597,531 | +1.61(+2.79%) |
Dec 20, 2022 | 57.32 | 58.58 | 56.27 | 57.76 | 4,289,873 | -0.33(-0.57%) |
Dec 19, 2022 | 61.00 | 61.90 | 57.63 | 58.09 | 4,304,221 | -3.35(-5.45%) |
Dec 16, 2022 | 64.30 | 64.84 | 60.65 | 61.44 | 7,556,475 | -3.95(-6.04%) |
Dec 15, 2022 | 66.72 | 66.84 | 64.43 | 65.39 | 2,611,646 | -2.32(-3.43%) |
Dec 14, 2022 | 66.67 | 68.08 | 65.26 | 67.71 | 2,733,114 | +0.53(+0.79%) |
Dec 13, 2022 | 68.26 | 69.32 | 65.67 | 67.18 | 2,178,362 | +1.32(+2.00%) |
Dec 12, 2022 | 65.67 | 66.14 | 65.00 | 65.86 | 1,649,225 | +0.16(+0.24%) |
Dec 09, 2022 | 64.75 | 66.86 | 64.45 | 65.70 | 1,200,348 | +0.22(+0.34%) |
Dec 08, 2022 | 65.34 | 65.85 | 63.96 | 65.48 | 1,268,685 | +0.38(+0.58%) |
Dec 07, 2022 | 65.16 | 66.32 | 63.99 | 65.10 | 1,572,945 | -0.49(-0.75%) |
Dec 06, 2022 | 67.33 | 67.41 | 64.11 | 65.59 | 1,782,919 | -1.80(-2.67%) |
Dec 05, 2022 | 68.83 | 69.72 | 66.87 | 67.39 | 1,425,126 | -2.20(-3.16%) |
Dec 02, 2022 | 68.09 | 69.76 | 67.14 | 69.59 | 1,307,467 | +0.49(+0.71%) |
Dec 01, 2022 | 69.82 | 70.71 | 68.43 | 69.10 | 1,262,728 | -0.26(-0.37%) |
Nov 30, 2022 | 66.65 | 69.39 | 65.49 | 69.36 | 1,840,594 | +2.24(+3.34%) |
Nov 29, 2022 | 65.94 | 68.79 | 65.94 | 67.12 | 1,724,418 | +1.56(+2.38%) |
Nov 28, 2022 | 66.00 | 66.66 | 65.33 | 65.56 | 1,633,907 | -1.20(-1.80%) |
Nov 25, 2022 | 66.14 | 67.88 | 66.14 | 66.76 | 567,973 | +0.17(+0.26%) |
Nov 23, 2022 | 67.18 | 67.18 | 65.94 | 66.59 | 735,113 | -0.55(-0.82%) |
Nov 22, 2022 | 66.49 | 67.34 | 65.81 | 67.14 | 1,430,671 | +0.93(+1.40%) |
Nov 21, 2022 | 66.62 | 67.15 | 65.50 | 66.21 | 1,189,641 | -0.35(-0.53%) |
Nov 18, 2022 | 67.82 | 67.95 | 65.40 | 66.56 | 1,758,894 | -0.67(-1.00%) |
Nov 17, 2022 | 67.23 | 67.25 | 64.63 | 67.23 | 2,055,930 | -1.12(-1.64%) |
Nov 16, 2022 | 70.30 | 70.31 | 67.64 | 68.35 | 2,775,259 | -4.31(-5.93%) |
Nov 15, 2022 | 76.19 | 76.64 | 72.00 | 72.66 | 1,977,613 | -1.31(-1.77%) |
Nov 14, 2022 | 74.28 | 75.05 | 71.81 | 73.97 | 2,608,769 | -0.61(-0.82%) |
Nov 11, 2022 | 70.59 | 75.93 | 70.36 | 74.58 | 2,294,730 | +3.93(+5.56%) |
Nov 10, 2022 | 67.50 | 71.73 | 67.04 | 70.65 | 2,867,541 | +5.99(+9.26%) |
Nov 09, 2022 | 64.23 | 65.00 | 62.66 | 64.66 | 3,075,083 | -0.11(-0.17%) |
Nov 08, 2022 | 65.36 | 65.50 | 63.41 | 64.77 | 1,896,475 | +0.14(+0.22%) |
Nov 07, 2022 | 63.30 | 65.08 | 61.32 | 64.63 | 3,007,523 | +1.84(+2.93%) |
Nov 04, 2022 | 64.51 | 64.81 | 61.12 | 62.79 | 2,781,838 | -0.61(-0.96%) |
Nov 03, 2022 | 61.54 | 64.40 | 60.76 | 63.40 | 2,151,858 | +1.04(+1.67%) |
Nov 02, 2022 | 64.03 | 65.92 | 62.32 | 62.36 | 2,331,825 | -1.99(-3.09%) |
Nov 01, 2022 | 64.84 | 64.84 | 62.07 | 64.35 | 2,098,873 | +1.34(+2.13%) |
Oct 31, 2022 | 63.42 | 63.89 | 62.47 | 63.01 | 1,312,582 | -0.78(-1.22%) |
Oct 28, 2022 | 61.81 | 63.82 | 61.35 | 63.79 | 1,484,180 | +1.73(+2.79%) |
Oct 27, 2022 | 61.91 | 64.13 | 61.63 | 62.06 | 2,377,395 | +0.51(+0.83%) |
Oct 26, 2022 | 61.90 | 62.92 | 61.01 | 61.55 | 1,515,674 | -0.30(-0.49%) |
Oct 25, 2022 | 58.45 | 62.14 | 58.45 | 61.85 | 2,076,938 | +3.62(+6.22%) |
Oct 24, 2022 | 55.28 | 58.47 | 54.85 | 58.23 | 4,035,202 | +2.54(+4.56%) |
Oct 21, 2022 | 56.62 | 56.84 | 55.02 | 55.69 | 3,294,826 | -0.78(-1.38%) |
Oct 20, 2022 | 57.92 | 58.85 | 56.43 | 56.47 | 2,711,908 | -1.03(-1.79%) |
Oct 19, 2022 | 59.71 | 60.03 | 56.52 | 57.50 | 5,548,108 | -3.19(-5.26%) |
Oct 18, 2022 | 63.70 | 64.97 | 59.80 | 60.69 | 5,694,236 | -1.34(-2.16%) |
Oct 17, 2022 | 61.82 | 63.08 | 60.99 | 62.03 | 2,476,125 | +1.83(+3.04%) |
Oct 14, 2022 | 63.00 | 63.75 | 60.11 | 60.20 | 1,929,272 | -2.19(-3.51%) |
Oct 13, 2022 | 60.62 | 63.60 | 59.23 | 62.39 | 1,977,563 | +0.28(+0.45%) |
Oct 12, 2022 | 63.18 | 63.29 | 61.73 | 62.11 | 1,712,539 | -0.93(-1.48%) |
Oct 11, 2022 | 63.60 | 64.64 | 61.98 | 63.04 | 2,310,756 | -0.56(-0.88%) |
Oct 10, 2022 | 62.40 | 65.04 | 61.87 | 63.60 | 2,605,056 | +1.29(+2.07%) |
Oct 07, 2022 | 64.18 | 64.69 | 61.65 | 62.31 | 2,247,330 | -3.08(-4.71%) |
Oct 06, 2022 | 66.89 | 67.83 | 64.48 | 65.39 | 2,104,469 | -1.32(-1.98%) |
Oct 05, 2022 | 67.26 | 67.74 | 64.71 | 66.71 | 3,143,702 | -1.74(-2.54%) |
Oct 04, 2022 | 69.16 | 70.17 | 67.19 | 68.45 | 2,480,657 | +0.71(+1.05%) |
Oct 03, 2022 | 65.39 | 69.28 | 64.30 | 67.74 | 3,580,097 | +1.72(+2.61%) |
Sep 30, 2022 | 65.00 | 67.66 | 63.60 | 66.02 | 5,557,297 | +0.86(+1.32%) |
Sep 29, 2022 | 73.75 | 75.99 | 64.44 | 65.16 | 17,196,116 | -21.26(-24.60%) |
Sep 28, 2022 | 82.35 | 86.85 | 82.12 | 86.42 | 3,075,726 | +5.27(+6.49%) |
Sep 27, 2022 | 81.34 | 82.37 | 79.84 | 81.15 | 1,532,178 | +1.18(+1.48%) |
Sep 26, 2022 | 79.49 | 81.38 | 79.08 | 79.97 | 1,756,039 | +0.48(+0.60%) |
Sep 23, 2022 | 78.33 | 79.56 | 76.00 | 79.49 | 2,517,278 | -0.28(-0.35%) |
Sep 22, 2022 | 80.56 | 81.56 | 79.57 | 79.77 | 1,412,470 | -1.29(-1.59%) |
Sep 21, 2022 | 82.65 | 84.44 | 80.97 | 81.06 | 1,272,954 | -1.13(-1.37%) |
Sep 20, 2022 | 84.76 | 85.08 | 80.50 | 82.19 | 1,693,134 | -3.99(-4.63%) |
Sep 19, 2022 | 84.24 | 86.33 | 83.70 | 86.18 | 1,089,398 | +1.45(+1.71%) |
Sep 16, 2022 | 84.25 | 85.53 | 83.08 | 84.73 | 1,987,593 | -0.25(-0.29%) |
Sep 15, 2022 | 86.07 | 86.90 | 84.49 | 84.98 | 1,090,191 | -0.42(-0.49%) |
Sep 14, 2022 | 85.93 | 86.51 | 83.30 | 85.40 | 1,044,814 | -0.17(-0.20%) |
Sep 13, 2022 | 87.50 | 88.28 | 85.13 | 85.57 | 1,240,943 | -5.51(-6.05%) |
Sep 12, 2022 | 92.43 | 93.34 | 90.60 | 91.08 | 1,007,557 | +0.08(+0.09%) |
Sep 09, 2022 | 86.62 | 91.42 | 86.50 | 91.00 | 1,961,362 | +2.12(+2.39%) |
Sep 08, 2022 | 87.48 | 88.96 | 86.49 | 88.88 | 858,069 | +0.36(+0.41%) |
Sep 07, 2022 | 84.96 | 88.69 | 84.80 | 88.52 | 1,385,423 | +3.39(+3.98%) |
Sep 06, 2022 | 88.12 | 88.12 | 84.40 | 85.13 | 1,698,320 | -2.43(-2.78%) |
Sep 02, 2022 | 90.34 | 90.56 | 87.05 | 87.56 | 1,048,933 | -1.56(-1.75%) |
Sep 01, 2022 | 88.21 | 89.22 | 86.93 | 89.12 | 1,113,643 | +0.68(+0.77%) |
Aug 31, 2022 | 90.34 | 90.73 | 88.34 | 88.44 | 1,535,470 | -1.89(-2.09%) |
Aug 30, 2022 | 91.89 | 92.10 | 89.39 | 90.33 | 1,140,743 | -0.37(-0.41%) |
Aug 29, 2022 | 89.00 | 91.00 | 88.46 | 90.70 | 1,021,554 | +0.70(+0.78%) |
Aug 26, 2022 | 94.00 | 94.42 | 89.61 | 90.00 | 935,058 | -3.24(-3.47%) |
Aug 25, 2022 | 91.71 | 93.47 | 90.83 | 93.24 | 858,768 | +2.32(+2.55%) |
Aug 24, 2022 | 90.64 | 92.05 | 90.05 | 90.92 | 842,619 | +0.58(+0.64%) |
Aug 23, 2022 | 90.11 | 91.28 | 89.07 | 90.34 | 1,125,633 | +0.48(+0.53%) |
Aug 22, 2022 | 93.97 | 93.97 | 89.69 | 89.86 | 1,387,360 | -6.41(-6.66%) |
Aug 19, 2022 | 97.56 | 98.15 | 95.56 | 96.27 | 1,016,489 | -2.47(-2.50%) |
Aug 18, 2022 | 99.99 | 99.99 | 97.93 | 98.74 | 809,090 | -1.27(-1.27%) |
Aug 17, 2022 | 103.06 | 103.06 | 98.97 | 100.01 | 1,472,602 | -4.21(-4.04%) |
Aug 16, 2022 | 101.07 | 106.24 | 101.07 | 104.22 | 1,336,315 | +2.80(+2.76%) |
Aug 15, 2022 | 101.22 | 102.20 | 100.47 | 101.42 | 788,740 | -0.17(-0.17%) |
Aug 12, 2022 | 102.11 | 102.30 | 100.58 | 101.59 | 658,190 | -0.11(-0.11%) |
Aug 11, 2022 | 101.34 | 103.26 | 101.26 | 101.70 | 936,834 | +1.68(+1.68%) |
Aug 10, 2022 | 99.88 | 101.19 | 99.24 | 100.02 | 968,377 | +3.05(+3.15%) |
Aug 09, 2022 | 99.14 | 99.25 | 95.63 | 96.97 | 709,418 | -2.80(-2.81%) |
Aug 08, 2022 | 99.92 | 102.12 | 99.67 | 99.77 | 903,851 | +0.60(+0.61%) |
Aug 05, 2022 | 98.60 | 100.70 | 98.32 | 99.17 | 710,800 | -0.30(-0.30%) |
Aug 04, 2022 | 99.93 | 101.86 | 99.15 | 99.47 | 737,242 | -0.33(-0.33%) |
Aug 03, 2022 | 100.53 | 100.90 | 98.48 | 99.80 | 1,022,784 | +0.78(+0.79%) |
Aug 02, 2022 | 100.71 | 101.33 | 98.66 | 99.02 | 1,274,972 | -2.94(-2.88%) |
Aug 01, 2022 | 98.77 | 102.59 | 98.77 | 101.96 | 1,392,353 | +2.42(+2.43%) |
Jul 29, 2022 | 98.11 | 100.02 | 97.50 | 99.54 | 1,209,157 | +1.56(+1.59%) |
Jul 28, 2022 | 94.26 | 98.26 | 93.59 | 97.98 | 1,433,443 | +3.61(+3.83%) |
Jul 27, 2022 | 93.30 | 94.92 | 91.80 | 94.37 | 1,094,406 | +2.16(+2.34%) |
Jul 26, 2022 | 93.22 | 93.52 | 91.30 | 92.21 | 825,399 | -2.42(-2.56%) |
Jul 25, 2022 | 94.38 | 95.62 | 92.84 | 94.63 | 1,195,608 | +0.28(+0.30%) |
Jul 22, 2022 | 96.49 | 98.49 | 93.70 | 94.35 | 854,750 | -1.66(-1.73%) |
Jul 21, 2022 | 96.30 | 96.70 | 93.89 | 96.01 | 1,077,161 | -0.60(-0.62%) |
Jul 20, 2022 | 95.93 | 96.80 | 94.40 | 96.61 | 1,267,285 | +0.45(+0.47%) |
Jul 19, 2022 | 94.26 | 96.27 | 93.30 | 96.16 | 1,323,913 | +3.34(+3.60%) |
Jul 18, 2022 | 92.60 | 94.84 | 92.15 | 92.82 | 976,851 | +1.27(+1.39%) |
Jul 15, 2022 | 90.00 | 92.60 | 89.75 | 91.55 | 1,070,038 | +2.44(+2.74%) |
Jul 14, 2022 | 88.72 | 89.36 | 86.60 | 89.11 | 1,252,867 | -1.49(-1.64%) |
Jul 13, 2022 | 89.84 | 91.36 | 88.72 | 90.60 | 992,719 | -0.64(-0.70%) |
Jul 12, 2022 | 88.92 | 92.18 | 88.92 | 91.24 | 1,487,912 | +2.40(+2.70%) |
Jul 11, 2022 | 91.85 | 93.03 | 88.71 | 88.84 | 1,104,620 | -3.82(-4.12%) |
Jul 08, 2022 | 94.41 | 94.85 | 92.47 | 92.66 | 1,041,709 | -2.21(-2.33%) |
Jul 07, 2022 | 93.03 | 95.43 | 92.75 | 94.87 | 1,173,571 | +1.89(+2.03%) |
Jul 06, 2022 | 95.85 | 96.18 | 92.27 | 92.98 | 1,248,642 | -2.84(-2.96%) |
Jul 05, 2022 | 90.40 | 95.91 | 90.22 | 95.82 | 1,568,214 | +3.15(+3.40%) |
Jul 01, 2022 | 90.79 | 93.98 | 90.34 | 92.67 | 1,594,282 | +2.19(+2.42%) |
Jun 30, 2022 | 92.43 | 92.43 | 87.59 | 90.48 | 1,985,251 | -3.09(-3.30%) |
Jun 29, 2022 | 94.35 | 94.35 | 91.69 | 93.57 | 1,418,262 | -0.83(-0.88%) |
Jun 28, 2022 | 98.16 | 99.64 | 94.35 | 94.40 | 1,935,002 | -4.22(-4.28%) |
Jun 27, 2022 | 99.49 | 101.05 | 96.31 | 98.62 | 2,068,841 | +0.26(+0.26%) |
Jun 24, 2022 | 91.79 | 99.22 | 90.25 | 98.36 | 4,320,378 | +6.60(+7.19%) |
Jun 23, 2022 | 90.97 | 92.00 | 88.61 | 91.76 | 2,464,439 | +2.01(+2.24%) |
Jun 22, 2022 | 86.84 | 90.10 | 86.70 | 89.75 | 1,828,190 | +2.07(+2.36%) |
Jun 21, 2022 | 88.82 | 89.63 | 87.50 | 87.68 | 1,626,835 | +0.69(+0.79%) |
Jun 17, 2022 | 85.39 | 88.57 | 85.03 | 86.99 | 2,731,532 | +1.23(+1.43%) |
Jun 16, 2022 | 89.03 | 89.55 | 84.37 | 85.76 | 2,538,787 | -5.78(-6.31%) |
Jun 15, 2022 | 90.88 | 93.40 | 90.07 | 91.54 | 1,115,012 | +1.75(+1.95%) |
Jun 14, 2022 | 89.08 | 91.78 | 89.08 | 89.79 | 1,367,655 | +0.98(+1.10%) |
Jun 13, 2022 | 92.81 | 93.62 | 88.06 | 88.81 | 2,046,725 | -7.22(-7.52%) |
Jun 10, 2022 | 97.61 | 99.34 | 95.32 | 96.03 | 1,163,851 | -3.90(-3.90%) |
Jun 09, 2022 | 102.00 | 103.22 | 99.89 | 99.93 | 1,102,909 | -2.31(-2.26%) |
Jun 08, 2022 | 98.57 | 103.01 | 98.57 | 102.24 | 1,839,524 | +4.01(+4.08%) |
Jun 07, 2022 | 94.43 | 98.61 | 93.87 | 98.23 | 1,336,013 | +0.72(+0.74%) |
Jun 06, 2022 | 97.33 | 98.12 | 95.65 | 97.51 | 854,748 | +1.16(+1.20%) |
Jun 03, 2022 | 97.62 | 98.31 | 94.86 | 96.35 | 1,257,990 | -2.84(-2.86%) |
Jun 02, 2022 | 98.62 | 99.66 | 98.21 | 99.19 | 1,158,924 | +0.73(+0.74%) |
Jun 01, 2022 | 100.01 | 100.82 | 97.65 | 98.46 | 1,805,254 | -0.81(-0.82%) |
May 31, 2022 | 99.02 | 99.85 | 96.78 | 99.27 | 1,716,266 | -1.02(-1.02%) |
May 27, 2022 | 99.32 | 100.31 | 97.79 | 100.29 | 1,264,085 | +1.13(+1.14%) |
May 26, 2022 | 97.49 | 99.73 | 97.37 | 99.16 | 1,475,254 | +3.22(+3.36%) |
May 25, 2022 | 89.75 | 96.34 | 89.47 | 95.94 | 1,578,674 | +5.15(+5.67%) |
May 24, 2022 | 89.95 | 91.22 | 88.93 | 90.79 | 1,504,556 | -0.10(-0.11%) |
May 23, 2022 | 93.18 | 93.29 | 89.50 | 90.89 | 1,817,069 | -1.57(-1.70%) |
May 20, 2022 | 92.22 | 93.63 | 89.21 | 92.46 | 2,106,596 | +1.66(+1.83%) |
May 19, 2022 | 89.80 | 92.20 | 88.03 | 90.80 | 2,245,586 | +1.00(+1.11%) |
May 18, 2022 | 95.08 | 95.24 | 88.17 | 89.80 | 2,236,296 | -7.67(-7.87%) |
May 17, 2022 | 94.61 | 97.54 | 94.38 | 97.47 | 1,711,452 | +4.81(+5.19%) |
May 16, 2022 | 91.91 | 93.90 | 90.04 | 92.66 | 2,800,509 | +1.00(+1.09%) |
May 13, 2022 | 92.17 | 95.56 | 91.26 | 91.66 | 2,184,603 | +0.40(+0.44%) |
May 12, 2022 | 89.16 | 93.83 | 88.75 | 91.26 | 2,663,597 | +1.47(+1.64%) |
May 11, 2022 | 91.87 | 93.90 | 89.48 | 89.79 | 1,695,978 | -2.43(-2.64%) |
May 10, 2022 | 94.21 | 96.33 | 89.28 | 92.22 | 2,486,130 | -0.59(-0.64%) |
May 09, 2022 | 92.95 | 96.02 | 92.19 | 92.81 | 2,102,386 | -1.89(-2.00%) |
May 06, 2022 | 92.17 | 96.12 | 90.49 | 94.70 | 2,218,293 | +2.32(+2.51%) |
May 05, 2022 | 98.34 | 98.56 | 90.77 | 92.38 | 2,123,661 | -7.80(-7.79%) |
May 04, 2022 | 94.41 | 100.34 | 93.94 | 100.18 | 2,433,514 | +5.11(+5.37%) |
May 03, 2022 | 90.87 | 95.67 | 90.35 | 95.07 | 2,642,936 | +3.93(+4.31%) |
May 02, 2022 | 85.85 | 91.26 | 85.36 | 91.14 | 1,953,071 | +5.36(+6.25%) |
Apr 29, 2022 | 88.78 | 89.85 | 85.64 | 85.78 | 1,518,801 | -3.32(-3.73%) |
Apr 28, 2022 | 89.94 | 90.66 | 87.14 | 89.10 | 1,414,623 | +0.23(+0.26%) |
Apr 27, 2022 | 88.05 | 90.82 | 87.15 | 88.87 | 1,715,760 | +0.44(+0.50%) |
Apr 26, 2022 | 89.62 | 90.28 | 88.42 | 88.43 | 1,476,464 | -2.02(-2.23%) |
Apr 25, 2022 | 89.61 | 90.65 | 87.49 | 90.45 | 2,463,591 | +0.07(+0.08%) |
Apr 22, 2022 | 90.26 | 91.85 | 89.53 | 90.38 | 1,811,473 | -0.29(-0.32%) |
Apr 21, 2022 | 93.50 | 93.86 | 90.02 | 90.67 | 2,175,899 | -2.40(-2.58%) |
Apr 20, 2022 | 96.87 | 97.86 | 92.98 | 93.07 | 1,744,855 | -3.22(-3.34%) |
Apr 19, 2022 | 91.43 | 96.77 | 91.29 | 96.29 | 1,775,474 | +5.18(+5.69%) |
Apr 18, 2022 | 91.30 | 92.35 | 90.44 | 91.11 | 1,601,471 | -0.68(-0.74%) |
Apr 14, 2022 | 93.70 | 94.61 | 91.52 | 91.79 | 2,099,946 | -1.20(-1.29%) |
Apr 13, 2022 | 91.51 | 94.32 | 90.55 | 92.99 | 3,595,570 | -0.34(-0.36%) |
Apr 12, 2022 | 99.63 | 101.50 | 93.23 | 93.33 | 8,382,438 | -9.84(-9.54%) |
Apr 11, 2022 | 101.04 | 105.90 | 101.04 | 103.17 | 2,917,426 | +0.95(+0.93%) |
Apr 08, 2022 | 98.64 | 103.23 | 97.86 | 102.22 | 2,191,750 | +3.10(+3.13%) |
Apr 07, 2022 | 97.12 | 99.70 | 94.35 | 99.12 | 2,007,309 | +1.36(+1.39%) |
Apr 06, 2022 | 96.07 | 98.40 | 95.22 | 97.76 | 2,499,011 | -2.06(-2.06%) |
Apr 05, 2022 | 100.00 | 102.64 | 98.87 | 99.82 | 1,489,246 | -1.55(-1.53%) |
Apr 04, 2022 | 98.56 | 102.57 | 98.23 | 101.37 | 1,679,398 | +2.88(+2.92%) |
Apr 01, 2022 | 97.29 | 98.52 | 95.66 | 98.49 | 1,527,095 | +2.01(+2.08%) |
Mar 31, 2022 | 101.16 | 101.22 | 96.48 | 96.48 | 1,931,049 | -5.05(-4.97%) |
Mar 30, 2022 | 102.70 | 103.73 | 101.22 | 101.53 | 1,304,084 | -2.29(-2.21%) |
Mar 29, 2022 | 101.25 | 104.61 | 100.63 | 103.82 | 2,350,836 | +5.19(+5.26%) |
Mar 28, 2022 | 97.86 | 98.73 | 95.04 | 98.63 | 2,218,178 | +1.36(+1.40%) |
Mar 25, 2022 | 99.87 | 99.87 | 95.89 | 97.27 | 1,649,398 | -2.01(-2.02%) |
Mar 24, 2022 | 99.07 | 100.58 | 98.70 | 99.28 | 1,436,844 | +0.36(+0.36%) |
Mar 23, 2022 | 102.13 | 102.71 | 98.54 | 98.92 | 1,439,306 | -4.13(-4.01%) |
Mar 22, 2022 | 102.99 | 104.92 | 101.80 | 103.05 | 1,657,158 | +0.46(+0.45%) |
Mar 21, 2022 | 104.47 | 105.68 | 101.38 | 102.59 | 1,328,689 | -1.88(-1.80%) |
Mar 18, 2022 | 103.99 | 105.90 | 103.29 | 104.47 | 2,572,564 | +0.55(+0.53%) |
Mar 17, 2022 | 100.74 | 103.96 | 99.70 | 103.92 | 1,118,223 | +1.90(+1.86%) |
Mar 16, 2022 | 100.89 | 103.07 | 98.43 | 102.02 | 2,006,463 | +1.10(+1.09%) |
Mar 15, 2022 | 98.96 | 102.29 | 98.61 | 100.92 | 1,029,002 | +2.37(+2.40%) |
Mar 14, 2022 | 99.09 | 101.70 | 98.20 | 98.55 | 1,248,896 | -0.66(-0.67%) |
Mar 11, 2022 | 100.50 | 101.28 | 98.80 | 99.21 | 892,499 | -1.54(-1.53%) |
Mar 10, 2022 | 99.95 | 101.49 | 98.53 | 100.75 | 1,001,245 | -1.14(-1.12%) |
Mar 09, 2022 | 101.98 | 103.49 | 101.25 | 101.89 | 1,336,144 | +1.94(+1.94%) |
Mar 08, 2022 | 100.01 | 104.85 | 98.66 | 99.95 | 1,374,143 | -0.06(-0.06%) |
Mar 07, 2022 | 102.10 | 103.34 | 99.43 | 100.01 | 2,646,997 | -3.06(-2.97%) |
Mar 04, 2022 | 103.48 | 104.72 | 101.81 | 103.07 | 1,403,286 | -1.42(-1.36%) |
Mar 03, 2022 | 107.04 | 107.13 | 103.15 | 104.49 | 1,048,589 | -1.31(-1.24%) |
Mar 02, 2022 | 105.34 | 107.27 | 104.00 | 105.80 | 1,559,773 | +0.56(+0.53%) |