Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 92.49 | 94.55 | 92.49 | 94.27 | 694,314 | +2.48(+2.70%) |
Mar 30, 2023 | 91.56 | 92.53 | 91.31 | 91.79 | 671,003 | +1.28(+1.41%) |
Mar 29, 2023 | 91.03 | 91.03 | 89.33 | 90.51 | 641,673 | +0.55(+0.61%) |
Mar 28, 2023 | 89.72 | 91.11 | 89.43 | 89.96 | 456,132 | +0.23(+0.25%) |
Mar 27, 2023 | 91.46 | 91.46 | 88.86 | 89.73 | 1,106,034 | -0.62(-0.69%) |
Mar 24, 2023 | 89.69 | 90.46 | 88.17 | 90.35 | 748,699 | -0.32(-0.36%) |
Mar 23, 2023 | 91.39 | 92.84 | 89.88 | 90.68 | 882,577 | -0.08(-0.09%) |
Mar 22, 2023 | 91.01 | 92.68 | 90.65 | 90.76 | 855,271 | -0.62(-0.68%) |
Mar 21, 2023 | 91.38 | 92.26 | 90.65 | 91.38 | 511,211 | +1.55(+1.72%) |
Mar 20, 2023 | 89.40 | 91.15 | 88.38 | 89.83 | 431,239 | +1.47(+1.66%) |
Mar 17, 2023 | 90.81 | 90.85 | 88.03 | 88.37 | 1,369,849 | -3.00(-3.28%) |
Mar 16, 2023 | 87.66 | 91.65 | 87.58 | 91.37 | 1,311,445 | +2.96(+3.35%) |
Mar 15, 2023 | 89.23 | 90.22 | 87.44 | 88.41 | 703,670 | -2.77(-3.03%) |
Mar 14, 2023 | 92.94 | 93.73 | 89.91 | 91.17 | 656,274 | +0.43(+0.48%) |
Mar 13, 2023 | 90.29 | 92.32 | 89.25 | 90.74 | 714,050 | -1.09(-1.19%) |
Mar 10, 2023 | 94.52 | 94.67 | 89.27 | 91.83 | 1,300,090 | -2.53(-2.68%) |
Mar 09, 2023 | 96.80 | 98.04 | 94.31 | 94.36 | 948,397 | -2.61(-2.69%) |
Mar 08, 2023 | 97.53 | 98.07 | 96.29 | 96.97 | 547,425 | -0.26(-0.26%) |
Mar 07, 2023 | 98.05 | 99.00 | 96.73 | 97.22 | 491,496 | -0.82(-0.83%) |
Mar 06, 2023 | 99.88 | 100.44 | 97.84 | 98.04 | 868,936 | -1.61(-1.62%) |
Mar 03, 2023 | 98.33 | 99.99 | 97.41 | 99.65 | 612,846 | +2.12(+2.17%) |
Mar 02, 2023 | 95.57 | 97.91 | 94.94 | 97.54 | 411,893 | +1.20(+1.25%) |
Mar 01, 2023 | 95.65 | 97.10 | 95.29 | 96.34 | 832,565 | +0.62(+0.64%) |
Feb 28, 2023 | 95.61 | 96.82 | 95.57 | 95.72 | 1,032,074 | -0.27(-0.29%) |
Feb 27, 2023 | 96.61 | 96.87 | 95.68 | 95.99 | 511,071 | +0.23(+0.24%) |
Feb 24, 2023 | 94.55 | 96.00 | 94.09 | 95.77 | 523,884 | -0.30(-0.32%) |
Feb 23, 2023 | 95.93 | 96.55 | 94.20 | 96.07 | 573,409 | +0.76(+0.80%) |
Feb 22, 2023 | 95.38 | 96.24 | 94.57 | 95.31 | 680,701 | +0.06(+0.06%) |
Feb 21, 2023 | 96.46 | 97.00 | 94.57 | 95.25 | 883,477 | -2.56(-2.62%) |
Feb 17, 2023 | 98.86 | 99.34 | 96.22 | 97.82 | 944,718 | -1.71(-1.72%) |
Feb 16, 2023 | 100.28 | 102.02 | 97.97 | 99.53 | 1,041,569 | -1.78(-1.76%) |
Feb 15, 2023 | 102.34 | 103.39 | 100.29 | 101.31 | 1,471,847 | +0.09(+0.09%) |
Feb 14, 2023 | 98.87 | 101.55 | 98.01 | 101.22 | 1,739,798 | +1.58(+1.58%) |
Feb 13, 2023 | 96.73 | 99.66 | 96.08 | 99.65 | 1,064,456 | +3.27(+3.39%) |
Feb 10, 2023 | 95.05 | 96.79 | 94.76 | 96.38 | 779,696 | +0.65(+0.67%) |
Feb 09, 2023 | 97.19 | 98.71 | 95.47 | 95.73 | 818,008 | -0.26(-0.28%) |
Feb 08, 2023 | 97.03 | 97.57 | 95.67 | 95.99 | 1,139,753 | -1.72(-1.76%) |
Feb 07, 2023 | 96.99 | 97.91 | 95.73 | 97.72 | 873,721 | +0.22(+0.22%) |
Feb 06, 2023 | 97.84 | 97.97 | 96.37 | 97.50 | 738,026 | -1.36(-1.38%) |
Feb 03, 2023 | 99.16 | 100.23 | 97.89 | 98.86 | 1,204,953 | -1.93(-1.91%) |
Feb 02, 2023 | 97.66 | 101.15 | 97.02 | 100.79 | 1,397,108 | +3.78(+3.89%) |
Feb 01, 2023 | 94.15 | 97.73 | 93.19 | 97.01 | 1,036,816 | +2.41(+2.55%) |
Jan 31, 2023 | 90.39 | 94.64 | 89.69 | 94.60 | 1,190,535 | +4.95(+5.52%) |
Jan 30, 2023 | 88.97 | 90.99 | 88.97 | 89.65 | 744,773 | -0.51(-0.56%) |
Jan 27, 2023 | 89.57 | 90.73 | 88.45 | 90.16 | 734,759 | +0.41(+0.46%) |
Jan 26, 2023 | 90.59 | 91.90 | 87.39 | 89.75 | 821,258 | -0.17(-0.19%) |
Jan 25, 2023 | 86.94 | 90.00 | 86.78 | 89.92 | 766,454 | +2.10(+2.40%) |
Jan 24, 2023 | 87.52 | 90.13 | 87.52 | 87.81 | 794,144 | -0.03(-0.03%) |
Jan 23, 2023 | 86.92 | 88.05 | 86.55 | 87.84 | 648,210 | +1.30(+1.50%) |
Jan 20, 2023 | 84.82 | 86.70 | 84.51 | 86.54 | 946,003 | +1.68(+1.98%) |
Jan 19, 2023 | 88.13 | 88.60 | 84.80 | 84.86 | 1,485,059 | -4.18(-4.69%) |
Jan 18, 2023 | 89.07 | 91.90 | 88.96 | 89.04 | 1,037,732 | +0.45(+0.51%) |
Jan 17, 2023 | 89.03 | 89.42 | 87.99 | 88.58 | 811,433 | -1.11(-1.23%) |
Jan 13, 2023 | 88.53 | 89.90 | 87.72 | 89.69 | 609,627 | +0.28(+0.32%) |
Jan 12, 2023 | 90.26 | 90.26 | 87.56 | 89.41 | 813,686 | +0.05(+0.05%) |
Jan 11, 2023 | 88.44 | 90.66 | 88.39 | 89.36 | 1,023,864 | +1.57(+1.78%) |
Jan 10, 2023 | 87.89 | 88.61 | 86.01 | 87.79 | 1,228,224 | -0.39(-0.44%) |
Jan 09, 2023 | 88.61 | 89.74 | 87.92 | 88.18 | 734,179 | +0.28(+0.32%) |
Jan 06, 2023 | 87.65 | 88.30 | 86.64 | 87.90 | 843,440 | +1.41(+1.63%) |
Jan 05, 2023 | 86.31 | 87.26 | 85.44 | 86.49 | 945,664 | -0.87(-1.00%) |
Jan 04, 2023 | 85.56 | 87.71 | 85.55 | 87.36 | 783,450 | +2.91(+3.44%) |
Jan 03, 2023 | 84.47 | 86.15 | 83.60 | 84.45 | 901,732 | +1.47(+1.77%) |
Dec 30, 2022 | 83.54 | 83.64 | 81.70 | 82.99 | 857,630 | -1.65(-1.95%) |
Dec 29, 2022 | 82.91 | 85.08 | 82.67 | 84.64 | 524,311 | +2.12(+2.57%) |
Dec 28, 2022 | 85.52 | 85.97 | 82.48 | 82.52 | 671,112 | -3.02(-3.53%) |
Dec 27, 2022 | 85.61 | 86.25 | 85.13 | 85.53 | 310,219 | -0.30(-0.35%) |
Dec 23, 2022 | 84.96 | 85.95 | 84.48 | 85.84 | 294,940 | +0.82(+0.96%) |
Dec 22, 2022 | 84.87 | 85.07 | 83.55 | 85.02 | 677,665 | -1.18(-1.37%) |
Dec 21, 2022 | 85.98 | 86.37 | 84.75 | 86.20 | 754,433 | +1.11(+1.30%) |
Dec 20, 2022 | 82.85 | 85.39 | 82.85 | 85.09 | 1,111,335 | -0.19(-0.23%) |
Dec 19, 2022 | 88.69 | 89.12 | 84.98 | 85.28 | 1,112,587 | -3.38(-3.81%) |
Dec 16, 2022 | 88.47 | 89.22 | 87.64 | 88.66 | 2,229,972 | -0.71(-0.79%) |
Dec 15, 2022 | 89.65 | 89.97 | 87.44 | 89.37 | 1,140,483 | -1.94(-2.12%) |
Dec 14, 2022 | 92.14 | 92.96 | 90.76 | 91.30 | 877,526 | -2.00(-2.15%) |
Dec 13, 2022 | 95.45 | 96.30 | 92.68 | 93.31 | 1,287,336 | +1.03(+1.12%) |
Dec 12, 2022 | 89.97 | 92.64 | 89.40 | 92.28 | 867,482 | +1.99(+2.21%) |
Dec 09, 2022 | 89.30 | 91.83 | 89.29 | 90.28 | 1,122,574 | +0.61(+0.68%) |
Dec 08, 2022 | 89.06 | 90.88 | 88.26 | 89.67 | 1,086,490 | +1.53(+1.73%) |
Dec 07, 2022 | 86.41 | 88.65 | 86.25 | 88.14 | 895,469 | +1.81(+2.10%) |
Dec 06, 2022 | 86.98 | 87.96 | 84.78 | 86.33 | 867,948 | -0.14(-0.16%) |
Dec 05, 2022 | 87.33 | 88.52 | 85.95 | 86.47 | 970,415 | -2.22(-2.50%) |
Dec 02, 2022 | 87.49 | 89.30 | 86.72 | 88.69 | 1,291,477 | +1.04(+1.19%) |
Dec 01, 2022 | 88.01 | 89.13 | 87.01 | 87.65 | 826,679 | +1.22(+1.41%) |
Nov 30, 2022 | 86.80 | 87.19 | 83.79 | 86.43 | 1,729,508 | -0.77(-0.88%) |
Nov 29, 2022 | 85.49 | 87.22 | 84.93 | 87.20 | 819,719 | +1.27(+1.48%) |
Nov 28, 2022 | 87.62 | 87.95 | 85.40 | 85.92 | 713,542 | -2.57(-2.90%) |
Nov 25, 2022 | 87.76 | 88.94 | 87.72 | 88.49 | 318,576 | -0.18(-0.20%) |
Nov 23, 2022 | 89.12 | 90.30 | 88.50 | 88.67 | 385,550 | -0.68(-0.76%) |
Nov 22, 2022 | 88.02 | 89.42 | 87.66 | 89.35 | 681,359 | +2.12(+2.43%) |
Nov 21, 2022 | 86.92 | 87.88 | 86.52 | 87.23 | 590,556 | -0.39(-0.44%) |
Nov 18, 2022 | 88.56 | 89.12 | 86.48 | 87.62 | 1,002,472 | +0.73(+0.84%) |
Nov 17, 2022 | 85.93 | 87.18 | 85.25 | 86.89 | 1,043,929 | -1.27(-1.45%) |
Nov 16, 2022 | 88.24 | 88.87 | 87.75 | 88.16 | 868,928 | -0.90(-1.01%) |
Nov 15, 2022 | 89.63 | 90.80 | 88.58 | 89.06 | 1,257,282 | +1.26(+1.44%) |
Nov 14, 2022 | 88.53 | 90.19 | 87.71 | 87.79 | 986,661 | -1.77(-1.98%) |
Nov 11, 2022 | 89.23 | 90.89 | 88.22 | 89.56 | 1,453,132 | +0.68(+0.77%) |
Nov 10, 2022 | 85.39 | 91.01 | 85.39 | 88.88 | 1,273,468 | +7.17(+8.77%) |
Nov 09, 2022 | 84.17 | 85.60 | 81.59 | 81.71 | 1,102,263 | -3.31(-3.89%) |
Nov 08, 2022 | 84.00 | 85.62 | 83.67 | 85.02 | 1,147,907 | +1.94(+2.33%) |
Nov 07, 2022 | 82.71 | 83.42 | 80.68 | 83.08 | 919,989 | +1.44(+1.76%) |
Nov 04, 2022 | 80.97 | 82.41 | 79.68 | 81.64 | 830,800 | +2.41(+3.05%) |
Nov 03, 2022 | 78.68 | 80.59 | 78.06 | 79.23 | 1,090,087 | -0.87(-1.08%) |
Nov 02, 2022 | 82.65 | 80.08 | 80.10 | 1,106,147 | -3.06(-3.69%) | |
Nov 01, 2022 | 84.01 | 85.04 | 81.19 | 83.16 | 1,228,178 | -0.13(-0.15%) |
Oct 31, 2022 | 81.74 | 83.89 | 81.37 | 83.29 | 1,651,806 | +0.99(+1.21%) |
Oct 28, 2022 | 80.86 | 82.71 | 80.70 | 82.30 | 899,865 | +1.12(+1.38%) |
Oct 27, 2022 | 83.01 | 84.44 | 80.86 | 81.18 | 1,590,917 | -1.68(-2.03%) |
Oct 26, 2022 | 86.49 | 86.59 | 81.49 | 82.86 | 1,805,803 | -4.11(-4.72%) |
Oct 25, 2022 | 84.45 | 87.57 | 84.45 | 86.97 | 1,496,068 | +2.41(+2.85%) |
Oct 24, 2022 | 83.90 | 85.06 | 82.73 | 84.55 | 1,213,838 | +0.93(+1.12%) |
Oct 21, 2022 | 80.33 | 83.80 | 79.84 | 83.62 | 1,396,749 | +4.53(+5.73%) |
Oct 20, 2022 | 81.27 | 82.67 | 78.72 | 79.08 | 1,063,639 | -2.63(-3.21%) |
Oct 19, 2022 | 83.22 | 83.98 | 81.35 | 81.71 | 1,355,907 | -2.58(-3.06%) |
Oct 18, 2022 | 83.31 | 86.05 | 82.97 | 84.29 | 1,376,394 | +4.10(+5.11%) |
Oct 17, 2022 | 80.71 | 81.63 | 79.46 | 80.19 | 1,157,605 | +1.38(+1.75%) |
Oct 14, 2022 | 83.18 | 84.29 | 78.56 | 78.81 | 1,466,364 | -4.04(-4.87%) |
Oct 13, 2022 | 81.16 | 83.66 | 79.04 | 82.85 | 1,774,591 | -0.21(-0.26%) |
Oct 12, 2022 | 83.31 | 83.92 | 81.84 | 83.06 | 1,142,037 | -0.73(-0.87%) |
Oct 11, 2022 | 82.46 | 85.12 | 82.33 | 83.79 | 1,097,439 | +0.87(+1.05%) |
Oct 10, 2022 | 81.84 | 83.70 | 81.84 | 82.92 | 1,042,961 | +1.23(+1.51%) |
Oct 07, 2022 | 81.24 | 82.26 | 80.55 | 81.69 | 1,242,854 | -0.89(-1.08%) |
Oct 06, 2022 | 80.85 | 83.35 | 80.60 | 82.58 | 1,110,075 | +1.09(+1.33%) |
Oct 05, 2022 | 80.75 | 82.38 | 80.38 | 81.49 | 867,390 | -1.17(-1.42%) |
Oct 04, 2022 | 81.22 | 83.06 | 81.08 | 82.67 | 923,362 | +3.37(+4.25%) |
Oct 03, 2022 | 77.74 | 80.22 | 77.30 | 79.29 | 1,069,689 | +3.13(+4.11%) |
Sep 30, 2022 | 76.05 | 77.54 | 75.48 | 76.16 | 1,146,278 | +0.39(+0.51%) |
Sep 29, 2022 | 77.05 | 78.07 | 74.90 | 75.78 | 1,062,220 | -2.60(-3.31%) |
Sep 28, 2022 | 75.13 | 78.94 | 75.13 | 78.37 | 1,239,603 | +4.08(+5.49%) |
Sep 27, 2022 | 73.97 | 76.72 | 73.17 | 74.29 | 1,428,333 | +1.57(+2.16%) |
Sep 26, 2022 | 73.92 | 75.08 | 72.58 | 72.72 | 1,194,613 | -1.88(-2.52%) |
Sep 23, 2022 | 73.22 | 74.65 | 71.91 | 74.60 | 1,245,712 | -0.08(-0.10%) |
Sep 22, 2022 | 76.40 | 76.40 | 74.48 | 74.68 | 1,180,667 | -2.09(-2.73%) |
Sep 21, 2022 | 78.73 | 79.65 | 76.77 | 76.77 | 643,892 | -1.47(-1.88%) |
Sep 20, 2022 | 78.59 | 79.10 | 77.23 | 78.25 | 729,497 | -1.58(-1.98%) |
Sep 19, 2022 | 78.29 | 80.22 | 78.29 | 79.83 | 898,529 | +0.72(+0.91%) |
Sep 16, 2022 | 80.32 | 80.32 | 78.43 | 79.11 | 1,924,636 | -1.90(-2.34%) |
Sep 15, 2022 | 80.53 | 82.53 | 80.38 | 81.01 | 717,179 | +0.00(+0.00%) |
Sep 14, 2022 | 82.33 | 82.72 | 79.88 | 81.01 | 1,234,201 | -1.27(-1.54%) |
Sep 13, 2022 | 84.07 | 84.43 | 81.84 | 82.28 | 1,501,156 | -4.64(-5.34%) |
Sep 12, 2022 | 85.29 | 87.74 | 85.27 | 86.92 | 2,069,408 | +2.11(+2.49%) |
Sep 09, 2022 | 82.99 | 84.96 | 82.79 | 84.81 | 1,032,989 | +3.02(+3.70%) |
Sep 08, 2022 | 79.44 | 81.84 | 79.03 | 81.78 | 1,077,837 | +1.30(+1.61%) |
Sep 07, 2022 | 78.47 | 80.83 | 78.44 | 80.49 | 903,483 | +2.17(+2.77%) |
Sep 06, 2022 | 78.80 | 79.67 | 77.34 | 78.32 | 1,107,519 | -0.09(-0.11%) |
Sep 02, 2022 | 79.80 | 80.67 | 77.81 | 78.40 | 1,845,440 | +0.16(+0.20%) |
Sep 01, 2022 | 78.69 | 78.90 | 77.08 | 78.25 | 1,558,657 | -0.94(-1.19%) |
Aug 31, 2022 | 80.53 | 81.00 | 79.07 | 79.19 | 1,926,448 | -1.62(-2.00%) |
Aug 30, 2022 | 81.63 | 82.08 | 79.80 | 80.81 | 1,981,293 | -0.68(-0.83%) |
Aug 29, 2022 | 81.94 | 82.42 | 81.13 | 81.48 | 1,593,212 | -1.19(-1.44%) |
Aug 26, 2022 | 86.54 | 86.95 | 82.63 | 82.68 | 868,695 | -4.17(-4.80%) |
Aug 25, 2022 | 85.02 | 87.10 | 84.85 | 86.84 | 903,913 | +2.14(+2.53%) |
Aug 24, 2022 | 83.27 | 84.89 | 82.55 | 84.70 | 855,273 | +0.55(+0.66%) |
Aug 23, 2022 | 84.47 | 85.51 | 84.06 | 84.15 | 893,975 | -0.01(-0.01%) |
Aug 22, 2022 | 85.53 | 85.85 | 84.11 | 84.16 | 930,543 | -2.93(-3.36%) |
Aug 19, 2022 | 88.17 | 88.17 | 86.53 | 87.08 | 530,376 | -1.52(-1.72%) |
Aug 18, 2022 | 88.87 | 89.10 | 88.19 | 88.61 | 482,506 | +0.06(+0.07%) |
Aug 17, 2022 | 87.81 | 88.81 | 87.02 | 88.55 | 700,296 | -0.40(-0.45%) |
Aug 16, 2022 | 87.06 | 89.28 | 87.02 | 88.94 | 703,304 | +1.40(+1.60%) |
Aug 15, 2022 | 87.47 | 88.40 | 86.74 | 87.54 | 589,029 | -0.81(-0.92%) |
Aug 12, 2022 | 87.22 | 88.39 | 86.90 | 88.35 | 464,217 | +0.94(+1.08%) |
Aug 11, 2022 | 86.19 | 89.20 | 85.99 | 87.41 | 1,026,139 | +2.40(+2.83%) |
Aug 10, 2022 | 85.31 | 86.15 | 84.75 | 85.01 | 619,476 | +1.64(+1.96%) |
Aug 09, 2022 | 83.45 | 84.04 | 82.59 | 83.37 | 713,477 | -1.06(-1.25%) |
Aug 08, 2022 | 84.42 | 85.61 | 83.91 | 84.43 | 746,477 | +0.81(+0.97%) |
Aug 05, 2022 | 84.67 | 85.12 | 82.57 | 83.62 | 1,019,416 | -2.61(-3.02%) |
Aug 04, 2022 | 85.08 | 87.43 | 84.68 | 86.22 | 691,380 | +0.58(+0.68%) |
Aug 03, 2022 | 86.54 | 87.15 | 84.37 | 85.64 | 667,619 | -0.86(-1.00%) |
Aug 02, 2022 | 89.31 | 89.53 | 86.33 | 86.50 | 932,144 | -3.54(-3.93%) |
Aug 01, 2022 | 88.88 | 90.30 | 88.19 | 90.04 | 883,765 | +0.18(+0.20%) |
Jul 29, 2022 | 87.65 | 90.33 | 87.65 | 89.85 | 1,303,663 | +2.65(+3.03%) |
Jul 28, 2022 | 83.02 | 87.30 | 82.05 | 87.21 | 1,628,078 | +5.32(+6.50%) |
Jul 27, 2022 | 82.06 | 82.66 | 78.99 | 81.89 | 1,511,351 | +1.69(+2.10%) |
Jul 26, 2022 | 80.51 | 81.19 | 79.54 | 80.20 | 997,799 | -0.81(-1.00%) |
Jul 25, 2022 | 81.58 | 82.01 | 80.37 | 81.02 | 1,019,721 | -0.41(-0.50%) |
Jul 22, 2022 | 82.37 | 83.25 | 80.77 | 81.43 | 749,223 | -0.56(-0.69%) |
Jul 21, 2022 | 80.68 | 82.18 | 79.70 | 81.99 | 727,284 | +0.83(+1.03%) |
Jul 20, 2022 | 80.02 | 81.46 | 79.32 | 81.15 | 521,427 | +0.91(+1.14%) |
Jul 19, 2022 | 79.62 | 80.34 | 78.89 | 80.24 | 595,722 | +2.24(+2.87%) |
Jul 18, 2022 | 78.98 | 79.50 | 77.78 | 78.01 | 877,021 | +0.04(+0.05%) |
Jul 15, 2022 | 78.17 | 78.54 | 75.69 | 77.97 | 1,597,695 | +0.47(+0.61%) |
Jul 14, 2022 | 76.57 | 77.58 | 75.55 | 77.49 | 922,767 | -1.16(-1.47%) |
Jul 13, 2022 | 77.09 | 79.14 | 76.04 | 78.65 | 1,058,517 | -0.17(-0.22%) |
Jul 12, 2022 | 76.11 | 80.10 | 75.96 | 78.82 | 1,552,497 | +2.45(+3.21%) |
Jul 11, 2022 | 75.97 | 77.16 | 75.81 | 76.37 | 654,918 | -0.32(-0.42%) |
Jul 08, 2022 | 76.77 | 77.41 | 75.77 | 76.69 | 1,007,150 | +0.19(+0.25%) |
Jul 07, 2022 | 74.82 | 77.09 | 74.33 | 76.50 | 893,916 | +2.45(+3.31%) |
Jul 06, 2022 | 75.11 | 76.11 | 73.02 | 74.05 | 844,973 | -0.74(-0.99%) |
Jul 05, 2022 | 73.05 | 74.87 | 72.23 | 74.79 | 1,121,227 | +0.04(+0.05%) |
Jul 01, 2022 | 71.61 | 75.20 | 71.61 | 74.75 | 1,336,903 | +3.07(+4.28%) |
Jun 30, 2022 | 71.75 | 72.84 | 70.77 | 71.68 | 919,780 | -1.01(-1.39%) |
Jun 29, 2022 | 73.39 | 73.61 | 71.96 | 72.70 | 943,461 | -0.91(-1.23%) |
Jun 28, 2022 | 74.63 | 76.02 | 73.28 | 73.60 | 1,198,476 | -0.67(-0.90%) |
Jun 27, 2022 | 72.93 | 74.43 | 72.71 | 74.27 | 2,180,474 | +1.34(+1.84%) |
Jun 24, 2022 | 71.60 | 74.05 | 70.68 | 72.93 | 2,975,861 | +1.18(+1.64%) |
Jun 23, 2022 | 71.77 | 73.38 | 70.98 | 71.75 | 2,213,403 | -0.51(-0.71%) |
Jun 22, 2022 | 71.10 | 73.03 | 70.61 | 72.26 | 1,662,930 | -0.65(-0.89%) |
Jun 21, 2022 | 74.39 | 75.39 | 71.94 | 72.91 | 1,243,038 | -0.38(-0.51%) |
Jun 17, 2022 | 70.83 | 74.13 | 70.39 | 73.29 | 2,391,381 | -0.21(-0.29%) |
Jun 16, 2022 | 77.09 | 77.85 | 72.91 | 73.50 | 1,683,423 | -6.67(-8.32%) |
Jun 15, 2022 | 80.35 | 80.63 | 78.12 | 80.16 | 1,378,832 | +0.42(+0.53%) |
Jun 14, 2022 | 79.59 | 80.66 | 78.57 | 79.74 | 1,138,531 | -0.14(-0.18%) |
Jun 13, 2022 | 82.91 | 83.25 | 79.06 | 79.88 | 1,780,507 | -6.25(-7.26%) |
Jun 10, 2022 | 88.54 | 89.46 | 86.05 | 86.14 | 706,894 | -4.42(-4.88%) |
Jun 09, 2022 | 91.16 | 92.11 | 90.38 | 90.55 | 602,701 | -0.68(-0.75%) |
Jun 08, 2022 | 93.39 | 93.39 | 90.65 | 91.24 | 931,585 | -2.84(-3.01%) |
Jun 07, 2022 | 91.88 | 94.32 | 91.25 | 94.07 | 624,940 | +1.33(+1.44%) |
Jun 06, 2022 | 92.40 | 93.16 | 91.38 | 92.74 | 847,182 | +1.22(+1.33%) |
Jun 03, 2022 | 91.57 | 92.26 | 90.30 | 91.53 | 1,004,031 | -1.65(-1.77%) |
Jun 02, 2022 | 92.03 | 93.22 | 91.21 | 93.18 | 541,419 | +1.79(+1.96%) |
Jun 01, 2022 | 92.93 | 93.15 | 90.10 | 91.38 | 661,850 | -0.82(-0.89%) |
May 31, 2022 | 93.16 | 93.16 | 90.94 | 92.20 | 1,349,490 | -1.75(-1.86%) |
May 27, 2022 | 93.13 | 94.19 | 92.43 | 93.95 | 773,800 | +2.01(+2.18%) |
May 26, 2022 | 90.30 | 92.21 | 90.30 | 91.94 | 584,457 | +2.03(+2.25%) |
May 25, 2022 | 87.23 | 90.85 | 87.14 | 89.92 | 581,062 | +2.49(+2.85%) |
May 24, 2022 | 89.12 | 89.41 | 84.99 | 87.43 | 772,596 | -2.05(-2.29%) |
May 23, 2022 | 87.57 | 90.41 | 87.01 | 89.47 | 798,439 | +3.00(+3.47%) |
May 20, 2022 | 90.43 | 90.43 | 84.06 | 86.47 | 1,177,587 | -3.79(-4.20%) |
May 19, 2022 | 89.87 | 92.09 | 89.22 | 90.26 | 606,193 | -1.10(-1.20%) |
May 18, 2022 | 92.25 | 94.09 | 90.80 | 91.36 | 607,432 | -2.32(-2.47%) |
May 17, 2022 | 92.34 | 93.78 | 91.35 | 93.68 | 719,734 | +3.43(+3.81%) |
May 16, 2022 | 89.77 | 90.87 | 87.00 | 90.24 | 608,379 | +0.32(+0.35%) |
May 13, 2022 | 89.93 | 91.25 | 89.15 | 89.93 | 577,986 | +1.16(+1.30%) |
May 12, 2022 | 84.47 | 88.86 | 83.86 | 88.77 | 1,078,565 | +3.74(+4.40%) |
May 11, 2022 | 88.49 | 88.97 | 84.75 | 85.03 | 924,931 | -3.24(-3.67%) |
May 10, 2022 | 89.52 | 89.92 | 87.16 | 88.27 | 1,085,299 | -0.14(-0.16%) |
May 09, 2022 | 90.48 | 91.04 | 87.91 | 88.41 | 1,265,482 | -3.16(-3.46%) |
May 06, 2022 | 90.76 | 91.66 | 88.51 | 91.58 | 986,549 | -0.13(-0.14%) |
May 05, 2022 | 92.68 | 93.02 | 90.70 | 91.70 | 872,331 | -2.61(-2.77%) |
May 04, 2022 | 91.91 | 94.49 | 89.23 | 94.32 | 1,067,084 | +2.05(+2.22%) |
May 03, 2022 | 90.48 | 93.24 | 90.31 | 92.27 | 964,666 | +2.23(+2.47%) |
May 02, 2022 | 87.65 | 90.25 | 86.43 | 90.04 | 836,020 | +2.32(+2.65%) |
Apr 29, 2022 | 88.01 | 90.84 | 87.53 | 87.72 | 1,070,657 | -0.99(-1.12%) |
Apr 28, 2022 | 88.08 | 89.76 | 84.70 | 88.71 | 1,174,385 | +2.26(+2.61%) |
Apr 27, 2022 | 85.75 | 88.76 | 84.90 | 86.45 | 1,827,488 | +3.34(+4.02%) |
Apr 26, 2022 | 83.97 | 85.08 | 83.12 | 83.12 | 972,296 | -1.78(-2.09%) |
Apr 25, 2022 | 81.84 | 85.09 | 80.94 | 84.89 | 681,785 | +2.46(+2.98%) |
Apr 22, 2022 | 83.93 | 84.15 | 81.97 | 82.43 | 552,068 | -1.95(-2.31%) |
Apr 21, 2022 | 86.25 | 86.46 | 83.45 | 84.38 | 415,719 | -0.64(-0.75%) |
Apr 20, 2022 | 85.16 | 86.24 | 84.22 | 85.02 | 549,279 | +0.46(+0.55%) |
Apr 19, 2022 | 83.77 | 85.50 | 83.72 | 84.55 | 534,963 | +1.23(+1.48%) |
Apr 18, 2022 | 82.86 | 84.14 | 82.10 | 83.32 | 883,697 | +0.14(+0.17%) |
Apr 14, 2022 | 83.62 | 84.39 | 82.47 | 83.17 | 776,721 | -0.14(-0.17%) |
Apr 13, 2022 | 82.03 | 83.70 | 81.87 | 83.32 | 780,543 | +1.68(+2.06%) |
Apr 12, 2022 | 83.50 | 84.01 | 81.03 | 81.64 | 800,349 | -0.40(-0.48%) |
Apr 11, 2022 | 80.32 | 83.50 | 80.32 | 82.04 | 1,013,130 | +1.00(+1.24%) |
Apr 08, 2022 | 80.90 | 83.02 | 80.23 | 81.03 | 1,033,606 | +0.37(+0.45%) |
Apr 07, 2022 | 80.91 | 81.81 | 79.10 | 80.67 | 1,857,281 | -0.69(-0.85%) |
Apr 06, 2022 | 81.13 | 81.91 | 79.32 | 81.36 | 2,178,502 | -0.78(-0.95%) |
Apr 05, 2022 | 85.73 | 86.90 | 81.03 | 82.14 | 3,583,003 | -6.74(-7.59%) |
Apr 04, 2022 | 88.63 | 89.35 | 87.96 | 88.88 | 652,425 | +0.00(+0.00%) |