Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 94.21 | 94.82 | 93.96 | 94.45 | 236,835 | -0.24(-0.25%) |
Dec 29, 2022 | 94.13 | 95.19 | 94.13 | 94.69 | 173,395 | +0.77(+0.82%) |
Dec 28, 2022 | 95.17 | 95.44 | 93.81 | 93.92 | 128,787 | -1.30(-1.37%) |
Dec 27, 2022 | 94.90 | 95.65 | 94.82 | 95.22 | 135,974 | +0.56(+0.59%) |
Dec 23, 2022 | 94.26 | 94.92 | 93.90 | 94.67 | 154,145 | +0.42(+0.45%) |
Dec 22, 2022 | 94.50 | 94.88 | 92.80 | 94.25 | 258,549 | -0.59(-0.63%) |
Dec 21, 2022 | 93.88 | 94.87 | 93.60 | 94.84 | 340,652 | +1.50(+1.61%) |
Dec 20, 2022 | 92.89 | 93.85 | 92.49 | 93.34 | 146,110 | +0.34(+0.36%) |
Dec 19, 2022 | 94.03 | 94.27 | 92.50 | 93.00 | 259,576 | -0.80(-0.86%) |
Dec 16, 2022 | 93.50 | 94.05 | 92.90 | 93.80 | 590,684 | -0.42(-0.45%) |
Dec 15, 2022 | 94.77 | 95.03 | 93.62 | 94.23 | 311,566 | -1.51(-1.58%) |
Dec 14, 2022 | 95.90 | 96.66 | 95.24 | 95.74 | 232,557 | +0.21(+0.22%) |
Dec 13, 2022 | 95.64 | 96.09 | 94.99 | 95.53 | 389,459 | +0.75(+0.79%) |
Dec 12, 2022 | 94.37 | 94.79 | 93.64 | 94.78 | 198,641 | +0.70(+0.74%) |
Dec 09, 2022 | 94.69 | 95.08 | 93.77 | 94.08 | 209,216 | -0.72(-0.76%) |
Dec 08, 2022 | 94.89 | 95.24 | 94.14 | 94.80 | 156,135 | -0.09(-0.09%) |
Dec 07, 2022 | 93.98 | 95.42 | 93.98 | 94.89 | 185,854 | +1.10(+1.17%) |
Dec 06, 2022 | 95.07 | 95.79 | 93.11 | 93.79 | 362,975 | -1.49(-1.57%) |
Dec 05, 2022 | 95.23 | 95.47 | 94.29 | 95.28 | 252,933 | -0.90(-0.94%) |
Dec 02, 2022 | 93.58 | 96.61 | 93.58 | 96.18 | 471,701 | +2.30(+2.45%) |
Dec 01, 2022 | 94.05 | 94.79 | 93.29 | 93.88 | 237,309 | +0.08(+0.08%) |
Nov 30, 2022 | 92.54 | 93.88 | 91.92 | 93.80 | 433,810 | +1.21(+1.30%) |
Nov 29, 2022 | 93.28 | 94.00 | 92.60 | 92.60 | 247,164 | -0.86(-0.92%) |
Nov 28, 2022 | 94.22 | 94.76 | 92.90 | 93.46 | 181,943 | -1.03(-1.09%) |
Nov 25, 2022 | 94.10 | 94.59 | 93.86 | 94.49 | 104,335 | +0.67(+0.71%) |
Nov 23, 2022 | 93.34 | 94.16 | 93.11 | 93.82 | 211,304 | +0.05(+0.05%) |
Nov 22, 2022 | 92.16 | 93.93 | 92.03 | 93.78 | 351,680 | +1.98(+2.16%) |
Nov 21, 2022 | 91.34 | 92.44 | 91.28 | 91.79 | 241,297 | +0.51(+0.56%) |
Nov 18, 2022 | 90.88 | 91.29 | 90.15 | 91.29 | 680,792 | +1.28(+1.43%) |
Nov 17, 2022 | 89.19 | 90.54 | 88.52 | 90.00 | 300,901 | +0.01(+0.01%) |
Nov 16, 2022 | 90.66 | 91.18 | 89.81 | 89.99 | 237,658 | -0.41(-0.46%) |
Nov 15, 2022 | 89.38 | 90.53 | 89.04 | 90.41 | 341,818 | +1.51(+1.70%) |
Nov 14, 2022 | 88.76 | 90.73 | 88.53 | 88.89 | 268,983 | +0.27(+0.30%) |
Nov 11, 2022 | 90.64 | 90.67 | 88.30 | 88.62 | 299,614 | -1.73(-1.92%) |
Nov 10, 2022 | 90.14 | 90.70 | 88.62 | 90.36 | 298,989 | +2.24(+2.54%) |
Nov 09, 2022 | 88.66 | 89.21 | 87.61 | 88.12 | 241,783 | -1.00(-1.12%) |
Nov 08, 2022 | 89.35 | 90.48 | 88.09 | 89.11 | 364,091 | -0.09(-0.10%) |
Nov 07, 2022 | 89.77 | 89.77 | 88.23 | 89.20 | 347,836 | -0.03(-0.03%) |
Nov 04, 2022 | 89.62 | 90.19 | 88.17 | 89.23 | 520,672 | +1.64(+1.87%) |
Nov 03, 2022 | 86.17 | 88.70 | 85.05 | 87.59 | 664,160 | +3.64(+4.33%) |
Nov 02, 2022 | 84.05 | 85.68 | 83.68 | 83.95 | 383,701 | -1.00(-1.17%) |
Nov 01, 2022 | 85.55 | 85.68 | 84.77 | 84.95 | 305,746 | -0.38(-0.45%) |
Oct 31, 2022 | 85.22 | 86.13 | 84.79 | 85.33 | 351,390 | +0.36(+0.43%) |
Oct 28, 2022 | 84.13 | 85.06 | 83.78 | 84.97 | 184,622 | +1.24(+1.49%) |
Oct 27, 2022 | 83.31 | 84.61 | 83.31 | 83.72 | 290,278 | +1.11(+1.34%) |
Oct 26, 2022 | 82.55 | 83.35 | 82.29 | 82.61 | 352,717 | +0.37(+0.45%) |
Oct 25, 2022 | 80.69 | 82.65 | 80.44 | 82.24 | 306,918 | +1.57(+1.95%) |
Oct 24, 2022 | 80.67 | 81.35 | 80.37 | 80.67 | 292,733 | +0.28(+0.35%) |
Oct 21, 2022 | 79.13 | 80.67 | 78.96 | 80.39 | 201,674 | +1.39(+1.76%) |
Oct 20, 2022 | 80.62 | 80.62 | 78.56 | 79.00 | 226,259 | -1.35(-1.68%) |
Oct 19, 2022 | 80.23 | 80.62 | 79.28 | 80.35 | 327,877 | -0.05(-0.06%) |
Oct 18, 2022 | 80.39 | 80.93 | 79.83 | 80.40 | 387,216 | +0.57(+0.72%) |
Oct 17, 2022 | 79.82 | 80.80 | 79.59 | 79.83 | 369,524 | +1.03(+1.31%) |
Oct 14, 2022 | 80.14 | 80.58 | 78.49 | 78.79 | 269,391 | -1.03(-1.30%) |
Oct 13, 2022 | 77.18 | 80.52 | 76.89 | 79.83 | 280,791 | +1.63(+2.08%) |
Oct 12, 2022 | 78.88 | 79.54 | 78.09 | 78.20 | 363,554 | -0.22(-0.28%) |
Oct 11, 2022 | 77.69 | 79.20 | 77.33 | 78.42 | 350,415 | +0.77(+0.99%) |
Oct 10, 2022 | 77.37 | 78.18 | 77.37 | 77.65 | 220,311 | +0.51(+0.66%) |
Oct 07, 2022 | 77.24 | 77.41 | 76.29 | 77.14 | 393,591 | -0.15(-0.20%) |
Oct 06, 2022 | 78.10 | 78.37 | 76.95 | 77.30 | 329,721 | -1.19(-1.51%) |
Oct 05, 2022 | 78.52 | 79.19 | 78.40 | 78.49 | 366,908 | -1.02(-1.29%) |
Oct 04, 2022 | 78.59 | 79.58 | 78.51 | 79.51 | 492,315 | +1.94(+2.50%) |
Oct 03, 2022 | 77.15 | 77.71 | 76.37 | 77.57 | 664,110 | +1.13(+1.48%) |
Sep 30, 2022 | 77.89 | 77.93 | 76.29 | 76.44 | 451,531 | -1.49(-1.91%) |
Sep 29, 2022 | 78.29 | 78.47 | 77.00 | 77.93 | 462,648 | -0.75(-0.95%) |
Sep 28, 2022 | 78.76 | 79.09 | 77.82 | 78.68 | 630,292 | +0.09(+0.11%) |
Sep 27, 2022 | 76.23 | 79.89 | 76.20 | 78.60 | 715,405 | +3.61(+4.81%) |
Sep 26, 2022 | 75.65 | 76.79 | 74.82 | 74.99 | 339,152 | -1.05(-1.39%) |
Sep 23, 2022 | 77.12 | 77.61 | 75.56 | 76.04 | 396,071 | -1.98(-2.54%) |
Sep 22, 2022 | 78.72 | 78.83 | 77.92 | 78.03 | 251,483 | -0.75(-0.95%) |
Sep 21, 2022 | 80.23 | 80.62 | 78.78 | 78.78 | 267,574 | -0.68(-0.86%) |
Sep 20, 2022 | 79.41 | 79.76 | 79.16 | 79.46 | 299,709 | -0.55(-0.69%) |
Sep 19, 2022 | 78.64 | 80.24 | 78.64 | 80.01 | 435,700 | +1.11(+1.41%) |
Sep 16, 2022 | 78.40 | 79.41 | 78.12 | 78.90 | 1,049,929 | +0.21(+0.27%) |
Sep 15, 2022 | 78.96 | 79.36 | 78.38 | 78.69 | 436,506 | -0.48(-0.61%) |
Sep 14, 2022 | 79.81 | 80.09 | 78.52 | 79.18 | 481,399 | -0.27(-0.33%) |
Sep 13, 2022 | 80.44 | 81.03 | 79.34 | 79.44 | 378,750 | -2.43(-2.97%) |
Sep 12, 2022 | 81.85 | 82.34 | 81.67 | 81.87 | 346,000 | +0.47(+0.58%) |
Sep 09, 2022 | 81.13 | 81.63 | 80.32 | 81.40 | 345,595 | +0.59(+0.73%) |
Sep 08, 2022 | 80.28 | 81.25 | 79.68 | 80.81 | 361,885 | +0.09(+0.11%) |
Sep 07, 2022 | 79.86 | 80.85 | 79.35 | 80.72 | 517,227 | +0.86(+1.08%) |
Sep 06, 2022 | 81.55 | 81.55 | 79.68 | 79.86 | 333,129 | -1.32(-1.63%) |
Sep 02, 2022 | 82.85 | 83.84 | 80.96 | 81.18 | 379,190 | -0.92(-1.12%) |
Sep 01, 2022 | 82.41 | 82.69 | 81.21 | 82.10 | 406,595 | -0.56(-0.68%) |
Aug 31, 2022 | 84.24 | 84.24 | 82.51 | 82.66 | 619,397 | -1.07(-1.28%) |
Aug 30, 2022 | 84.47 | 85.06 | 83.31 | 83.73 | 391,590 | -0.58(-0.69%) |
Aug 29, 2022 | 84.55 | 84.81 | 83.65 | 84.31 | 331,327 | -0.71(-0.84%) |
Aug 26, 2022 | 86.71 | 86.85 | 84.83 | 85.03 | 439,317 | -1.56(-1.80%) |
Aug 25, 2022 | 85.47 | 86.59 | 84.95 | 86.58 | 643,096 | +1.41(+1.65%) |
Aug 24, 2022 | 86.21 | 86.46 | 84.54 | 85.18 | 478,847 | -1.23(-1.43%) |
Aug 23, 2022 | 87.29 | 87.63 | 86.18 | 86.41 | 542,922 | -0.98(-1.12%) |
Aug 22, 2022 | 88.61 | 88.77 | 87.16 | 87.39 | 225,424 | -1.99(-2.23%) |
Aug 19, 2022 | 89.76 | 89.91 | 89.09 | 89.38 | 264,051 | -0.57(-0.63%) |
Aug 18, 2022 | 88.96 | 90.02 | 88.45 | 89.95 | 179,058 | +0.55(+0.62%) |
Aug 17, 2022 | 90.12 | 90.60 | 89.08 | 89.40 | 209,731 | -1.11(-1.23%) |
Aug 16, 2022 | 89.81 | 90.55 | 89.71 | 90.51 | 320,153 | +0.83(+0.92%) |
Aug 15, 2022 | 88.17 | 89.72 | 88.06 | 89.69 | 254,427 | +0.84(+0.95%) |
Aug 12, 2022 | 88.96 | 90.03 | 88.06 | 88.84 | 271,945 | -0.10(-0.12%) |
Aug 11, 2022 | 89.12 | 90.45 | 88.28 | 88.95 | 400,198 | +0.55(+0.62%) |
Aug 10, 2022 | 87.99 | 88.44 | 87.08 | 88.40 | 312,224 | +1.47(+1.69%) |
Aug 09, 2022 | 88.87 | 90.19 | 86.55 | 86.92 | 455,039 | +0.66(+0.77%) |
Aug 08, 2022 | 86.86 | 87.32 | 86.14 | 86.26 | 352,879 | -0.84(-0.97%) |
Aug 05, 2022 | 85.47 | 87.12 | 85.39 | 87.10 | 239,549 | +0.66(+0.77%) |
Aug 04, 2022 | 86.98 | 86.98 | 85.95 | 86.44 | 259,940 | -0.55(-0.63%) |
Aug 03, 2022 | 85.98 | 87.20 | 85.14 | 86.99 | 257,061 | +0.81(+0.94%) |
Aug 02, 2022 | 87.21 | 87.21 | 85.96 | 86.18 | 231,360 | -0.99(-1.13%) |
Aug 01, 2022 | 86.23 | 87.30 | 85.56 | 87.17 | 214,652 | +0.80(+0.92%) |
Jul 29, 2022 | 84.99 | 86.75 | 84.85 | 86.37 | 338,319 | +1.27(+1.49%) |
Jul 28, 2022 | 84.79 | 85.47 | 84.32 | 85.10 | 225,631 | +0.38(+0.45%) |
Jul 27, 2022 | 85.21 | 85.21 | 83.30 | 84.72 | 282,062 | -0.20(-0.23%) |
Jul 26, 2022 | 84.27 | 85.70 | 83.94 | 84.92 | 354,952 | +0.50(+0.60%) |
Jul 25, 2022 | 83.36 | 84.61 | 82.88 | 84.42 | 252,555 | +1.73(+2.09%) |
Jul 22, 2022 | 82.42 | 83.16 | 81.94 | 82.69 | 182,798 | +0.34(+0.42%) |
Jul 21, 2022 | 82.33 | 83.13 | 81.77 | 82.35 | 179,515 | -0.35(-0.42%) |
Jul 20, 2022 | 82.33 | 82.92 | 81.77 | 82.70 | 207,593 | +0.24(+0.29%) |
Jul 19, 2022 | 81.33 | 82.51 | 81.11 | 82.46 | 253,787 | +1.58(+1.95%) |
Jul 18, 2022 | 82.16 | 83.11 | 80.72 | 80.89 | 289,953 | -0.63(-0.77%) |
Jul 15, 2022 | 82.03 | 82.23 | 81.13 | 81.51 | 252,012 | +0.37(+0.46%) |
Jul 14, 2022 | 80.87 | 81.69 | 80.68 | 81.14 | 266,001 | -0.94(-1.15%) |
Jul 13, 2022 | 82.39 | 82.69 | 81.52 | 82.08 | 382,967 | -0.44(-0.53%) |
Jul 12, 2022 | 81.70 | 83.25 | 81.70 | 82.52 | 424,361 | +0.59(+0.72%) |
Jul 11, 2022 | 82.66 | 83.12 | 81.57 | 81.93 | 334,313 | -0.77(-0.93%) |
Jul 08, 2022 | 84.55 | 84.70 | 82.65 | 82.70 | 343,561 | -1.73(-2.05%) |
Jul 07, 2022 | 83.77 | 84.84 | 83.72 | 84.43 | 418,088 | +1.25(+1.51%) |
Jul 06, 2022 | 84.12 | 84.77 | 81.61 | 83.17 | 565,850 | -1.03(-1.23%) |
Jul 05, 2022 | 84.44 | 85.06 | 82.74 | 84.21 | 329,524 | -1.01(-1.18%) |
Jul 01, 2022 | 83.70 | 85.62 | 82.92 | 85.22 | 308,348 | +1.52(+1.81%) |
Jun 30, 2022 | 83.66 | 84.63 | 83.35 | 83.70 | 501,355 | -0.47(-0.56%) |
Jun 29, 2022 | 84.76 | 85.19 | 83.73 | 84.17 | 312,964 | -0.28(-0.33%) |
Jun 28, 2022 | 85.58 | 85.74 | 83.93 | 84.45 | 345,639 | -0.31(-0.37%) |
Jun 27, 2022 | 83.07 | 84.87 | 83.07 | 84.76 | 325,808 | +1.45(+1.74%) |
Jun 24, 2022 | 80.71 | 83.66 | 80.21 | 83.31 | 560,893 | +3.32(+4.15%) |
Jun 23, 2022 | 80.02 | 81.17 | 79.52 | 80.00 | 591,177 | +0.09(+0.12%) |
Jun 22, 2022 | 80.05 | 80.56 | 79.26 | 79.90 | 290,149 | -1.17(-1.44%) |
Jun 21, 2022 | 80.88 | 81.95 | 80.33 | 81.07 | 480,982 | +1.32(+1.65%) |
Jun 17, 2022 | 80.24 | 81.59 | 79.68 | 79.75 | 536,987 | -0.14(-0.18%) |
Jun 16, 2022 | 81.09 | 81.52 | 79.61 | 79.89 | 316,864 | -2.54(-3.08%) |
Jun 15, 2022 | 82.64 | 83.80 | 81.95 | 82.43 | 264,033 | +0.56(+0.68%) |
Jun 14, 2022 | 82.10 | 82.63 | 80.91 | 81.87 | 378,119 | -0.33(-0.40%) |
Jun 13, 2022 | 84.02 | 84.26 | 81.95 | 82.20 | 356,809 | -2.53(-2.98%) |
Jun 10, 2022 | 84.82 | 85.38 | 84.11 | 84.73 | 266,024 | -1.34(-1.55%) |
Jun 09, 2022 | 87.12 | 87.50 | 85.99 | 86.07 | 434,003 | -1.59(-1.82%) |
Jun 08, 2022 | 87.84 | 88.38 | 87.50 | 87.66 | 345,898 | -0.45(-0.51%) |
Jun 07, 2022 | 86.35 | 88.21 | 86.35 | 88.11 | 332,252 | +0.74(+0.85%) |
Jun 06, 2022 | 88.46 | 88.46 | 86.93 | 87.37 | 261,146 | -0.39(-0.44%) |
Jun 03, 2022 | 87.35 | 88.46 | 86.83 | 87.75 | 369,231 | -0.16(-0.18%) |
Jun 02, 2022 | 90.17 | 90.38 | 87.18 | 87.91 | 375,423 | -2.49(-2.75%) |
Jun 01, 2022 | 89.72 | 90.79 | 88.15 | 90.40 | 523,410 | +1.16(+1.30%) |
May 31, 2022 | 88.88 | 89.67 | 88.88 | 89.24 | 512,753 | +0.08(+0.08%) |
May 27, 2022 | 88.73 | 89.36 | 88.32 | 89.17 | 314,584 | +0.58(+0.66%) |
May 26, 2022 | 89.40 | 89.41 | 88.44 | 88.58 | 380,319 | -0.45(-0.51%) |
May 25, 2022 | 86.87 | 89.23 | 86.87 | 89.03 | 532,416 | +2.34(+2.70%) |
May 24, 2022 | 87.53 | 87.85 | 85.88 | 86.70 | 396,539 | -1.61(-1.82%) |
May 23, 2022 | 87.69 | 89.00 | 87.27 | 88.31 | 312,768 | +1.77(+2.05%) |
May 20, 2022 | 86.89 | 87.92 | 84.85 | 86.54 | 345,966 | -0.24(-0.28%) |
May 19, 2022 | 86.41 | 87.86 | 85.31 | 86.78 | 439,155 | -0.27(-0.31%) |
May 18, 2022 | 88.82 | 88.94 | 86.81 | 87.05 | 551,185 | -2.51(-2.80%) |
May 17, 2022 | 87.77 | 89.63 | 87.02 | 89.56 | 403,844 | +2.34(+2.68%) |
May 16, 2022 | 86.92 | 87.88 | 86.07 | 87.22 | 356,255 | -0.04(-0.04%) |
May 13, 2022 | 84.82 | 87.28 | 84.55 | 87.26 | 658,592 | +2.93(+3.48%) |
May 12, 2022 | 81.91 | 84.50 | 81.91 | 84.33 | 685,313 | +2.51(+3.06%) |
May 11, 2022 | 81.78 | 83.58 | 80.84 | 81.82 | 388,435 | +0.30(+0.37%) |
May 10, 2022 | 82.10 | 82.60 | 80.34 | 81.52 | 376,078 | +0.00(+0.00%) |
May 09, 2022 | 82.96 | 83.15 | 80.93 | 81.52 | 358,673 | -1.71(-2.05%) |
May 06, 2022 | 83.72 | 84.24 | 82.28 | 83.23 | 553,914 | -0.10(-0.12%) |
May 05, 2022 | 84.34 | 86.01 | 81.82 | 83.33 | 480,621 | -1.00(-1.18%) |
May 04, 2022 | 81.91 | 84.45 | 81.60 | 84.33 | 468,577 | +2.79(+3.42%) |
May 03, 2022 | 80.85 | 81.98 | 80.74 | 81.54 | 362,578 | +0.91(+1.13%) |
May 02, 2022 | 80.23 | 81.18 | 79.52 | 80.63 | 462,622 | +0.41(+0.52%) |
Apr 29, 2022 | 81.51 | 81.65 | 80.10 | 80.21 | 324,701 | -1.17(-1.44%) |
Apr 28, 2022 | 81.47 | 81.94 | 80.22 | 81.38 | 329,810 | +0.61(+0.76%) |
Apr 27, 2022 | 80.32 | 81.83 | 80.16 | 80.77 | 407,243 | +0.69(+0.86%) |
Apr 26, 2022 | 81.81 | 83.29 | 80.02 | 80.08 | 305,391 | -1.73(-2.12%) |
Apr 25, 2022 | 82.50 | 82.72 | 80.02 | 81.81 | 451,418 | -0.87(-1.05%) |
Apr 22, 2022 | 85.22 | 85.22 | 82.55 | 82.68 | 527,301 | -2.41(-2.84%) |
Apr 21, 2022 | 85.65 | 85.76 | 84.79 | 85.09 | 311,308 | -0.29(-0.34%) |
Apr 20, 2022 | 85.36 | 86.19 | 84.89 | 85.39 | 445,121 | +0.30(+0.35%) |
Apr 19, 2022 | 84.04 | 85.24 | 83.59 | 85.09 | 235,493 | +1.18(+1.40%) |
Apr 18, 2022 | 84.36 | 84.80 | 83.38 | 83.91 | 276,023 | -0.45(-0.54%) |
Apr 14, 2022 | 83.71 | 84.87 | 83.45 | 84.36 | 218,265 | +0.96(+1.15%) |
Apr 13, 2022 | 82.52 | 83.59 | 82.12 | 83.40 | 268,447 | +0.83(+1.00%) |
Apr 12, 2022 | 83.62 | 84.38 | 82.31 | 82.57 | 555,492 | -2.37(-2.79%) |
Apr 11, 2022 | 84.68 | 85.82 | 84.68 | 84.93 | 270,594 | +0.57(+0.67%) |
Apr 08, 2022 | 84.10 | 84.82 | 83.81 | 84.37 | 392,266 | +0.72(+0.86%) |
Apr 07, 2022 | 83.79 | 84.29 | 82.89 | 83.65 | 338,189 | -0.14(-0.17%) |
Apr 06, 2022 | 83.97 | 84.85 | 83.38 | 83.79 | 416,662 | -0.42(-0.50%) |
Apr 05, 2022 | 84.39 | 85.04 | 83.83 | 84.22 | 290,623 | -0.19(-0.22%) |
Apr 04, 2022 | 84.89 | 85.01 | 83.28 | 84.41 | 275,430 | -0.47(-0.56%) |
Apr 01, 2022 | 82.26 | 84.92 | 82.26 | 84.88 | 502,877 | +2.74(+3.34%) |
Mar 31, 2022 | 82.20 | 83.11 | 81.88 | 82.14 | 354,952 | -0.18(-0.22%) |
Mar 30, 2022 | 82.45 | 82.94 | 81.59 | 82.31 | 253,454 | -0.62(-0.74%) |
Mar 29, 2022 | 81.76 | 82.94 | 81.40 | 82.93 | 314,216 | +1.07(+1.30%) |
Mar 28, 2022 | 81.77 | 81.93 | 80.71 | 81.87 | 248,373 | -0.04(-0.05%) |
Mar 25, 2022 | 80.89 | 81.93 | 80.86 | 81.90 | 215,105 | +1.25(+1.55%) |
Mar 24, 2022 | 80.12 | 80.67 | 79.39 | 80.65 | 279,555 | +1.03(+1.29%) |
Mar 23, 2022 | 79.91 | 80.50 | 79.56 | 79.62 | 330,336 | -0.24(-0.30%) |
Mar 22, 2022 | 80.36 | 80.40 | 79.41 | 79.86 | 370,190 | -0.29(-0.36%) |
Mar 21, 2022 | 80.59 | 81.58 | 79.06 | 80.15 | 344,411 | -0.03(-0.04%) |
Mar 18, 2022 | 78.96 | 80.45 | 77.97 | 80.18 | 668,293 | +1.19(+1.50%) |
Mar 17, 2022 | 77.97 | 79.13 | 77.97 | 78.99 | 494,041 | +0.82(+1.05%) |
Mar 16, 2022 | 77.85 | 78.60 | 76.89 | 78.17 | 572,195 | +0.81(+1.05%) |
Mar 15, 2022 | 77.55 | 78.10 | 76.81 | 77.36 | 713,539 | -0.24(-0.31%) |
Mar 14, 2022 | 78.38 | 79.15 | 77.02 | 77.60 | 365,140 | -0.05(-0.06%) |
Mar 11, 2022 | 78.99 | 79.10 | 77.64 | 77.65 | 324,367 | -0.75(-0.95%) |
Mar 10, 2022 | 79.92 | 80.28 | 78.21 | 78.39 | 450,936 | -2.52(-3.11%) |
Mar 09, 2022 | 81.14 | 82.16 | 80.42 | 80.91 | 417,903 | +1.29(+1.62%) |
Mar 08, 2022 | 77.18 | 81.05 | 76.01 | 79.62 | 977,023 | +2.79(+3.63%) |
Mar 07, 2022 | 79.61 | 79.61 | 76.64 | 76.83 | 673,665 | -2.90(-3.64%) |
Mar 04, 2022 | 80.59 | 81.05 | 78.53 | 79.73 | 757,892 | -1.86(-2.28%) |
Mar 03, 2022 | 82.63 | 83.57 | 81.04 | 81.59 | 973,878 | -1.06(-1.28%) |
Mar 02, 2022 | 82.35 | 83.17 | 81.72 | 82.65 | 488,886 | +0.48(+0.58%) |
Mar 01, 2022 | 82.80 | 84.05 | 80.86 | 82.17 | 387,069 | -0.84(-1.01%) |
Feb 28, 2022 | 83.34 | 83.95 | 82.45 | 83.02 | 498,718 | -1.74(-2.05%) |
Feb 25, 2022 | 82.20 | 84.83 | 82.89 | 84.76 | 416,654 | +3.01(+3.69%) |
Feb 24, 2022 | 81.97 | 82.55 | 81.17 | 81.74 | 827,463 | -1.62(-1.94%) |
Feb 23, 2022 | 83.61 | 84.29 | 83.02 | 83.36 | 316,270 | +0.27(+0.33%) |
Feb 22, 2022 | 82.72 | 83.73 | 82.50 | 83.09 | 469,065 | +0.05(+0.06%) |
Feb 18, 2022 | 83.04 | 0 | -0.04(-0.05%) | |||
Feb 17, 2022 | 81.78 | 83.58 | 81.26 | 83.08 | 468,813 | +0.14(+0.17%) |
Feb 16, 2022 | 82.25 | 83.18 | 81.78 | 82.94 | 398,912 | +0.62(+0.75%) |
Feb 15, 2022 | 81.72 | 82.78 | 81.47 | 82.32 | 281,470 | +1.26(+1.56%) |
Feb 14, 2022 | 81.37 | 81.78 | 80.38 | 81.06 | 463,429 | -0.33(-0.40%) |
Feb 11, 2022 | 81.11 | 81.76 | 80.58 | 81.39 | 495,072 | +1.41(+1.77%) |
Feb 10, 2022 | 80.38 | 82.39 | 79.82 | 79.98 | 502,307 | -1.42(-1.75%) |
Feb 09, 2022 | 81.98 | 83.68 | 80.89 | 81.40 | 646,372 | +0.66(+0.82%) |
Feb 08, 2022 | 79.79 | 81.05 | 79.31 | 80.73 | 574,908 | +0.99(+1.24%) |
Feb 07, 2022 | 80.11 | 80.60 | 79.59 | 79.74 | 466,605 | +0.00(+0.00%) |
Feb 04, 2022 | 80.03 | 80.70 | 78.34 | 79.74 | 918,812 | -1.49(-1.83%) |
Feb 03, 2022 | 86.43 | 81.21 | 81.23 | 1,101,946 | -8.79(-9.77%) | |
Feb 02, 2022 | 89.16 | 90.11 | 88.36 | 90.02 | 522,668 | +0.83(+0.93%) |
Feb 01, 2022 | 88.98 | 89.19 | 88.15 | 89.19 | 353,799 | +0.60(+0.68%) |
Jan 31, 2022 | 87.77 | 88.93 | 88.59 | 371,984 | +0.16(+0.18%) | |
Jan 28, 2022 | 87.81 | 88.75 | 87.21 | 88.43 | 436,381 | -0.04(-0.04%) |
Jan 27, 2022 | 88.81 | 91.36 | 88.05 | 88.47 | 550,509 | +0.38(+0.44%) |
Jan 26, 2022 | 88.91 | 89.94 | 87.21 | 88.09 | 484,691 | -0.40(-0.45%) |
Jan 25, 2022 | 89.66 | 89.66 | 86.77 | 88.49 | 392,874 | -1.78(-1.97%) |
Jan 24, 2022 | 90.47 | 91.12 | 87.91 | 90.27 | 513,815 | -1.12(-1.23%) |
Jan 21, 2022 | 93.46 | 93.46 | 91.32 | 91.39 | 455,937 | -1.89(-2.03%) |
Jan 20, 2022 | 94.09 | 95.32 | 93.20 | 93.28 | 351,003 | -0.93(-0.98%) |
Jan 19, 2022 | 94.50 | 95.28 | 93.85 | 94.20 | 455,539 | +0.14(+0.15%) |
Jan 18, 2022 | 94.09 | 94.48 | 93.12 | 94.06 | 330,430 | -0.43(-0.46%) |
Jan 14, 2022 | 94.49 | 0 | +0.32(+0.34%) | |||
Jan 13, 2022 | 94.10 | 94.91 | 93.62 | 94.18 | 478,803 | +0.48(+0.51%) |
Jan 12, 2022 | 93.33 | 93.84 | 92.69 | 93.70 | 342,502 | -0.06(-0.06%) |
Jan 11, 2022 | 93.54 | 93.84 | 92.57 | 93.76 | 375,192 | +0.48(+0.51%) |
Jan 10, 2022 | 93.54 | 94.78 | 92.58 | 93.28 | 344,967 | +0.19(+0.20%) |
Jan 07, 2022 | 92.76 | 93.14 | 92.11 | 93.09 | 317,008 | +0.68(+0.74%) |
Jan 06, 2022 | 92.70 | 94.03 | 91.96 | 92.41 | 332,569 | +0.18(+0.19%) |
Jan 05, 2022 | 91.83 | 92.87 | 91.82 | 92.23 | 480,450 | +0.78(+0.85%) |
Jan 04, 2022 | 91.35 | 92.52 | 90.92 | 91.45 | 311,219 | +0.60(+0.66%) |