Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 110.63 | 113.37 | 109.47 | 113.09 | 1,777,451 | +3.26(+2.97%) |
Jan 30, 2023 | 108.37 | 111.15 | 108.02 | 109.83 | 1,847,907 | -0.76(-0.69%) |
Jan 27, 2023 | 108.00 | 112.63 | 107.52 | 110.59 | 1,928,489 | +3.79(+3.55%) |
Jan 26, 2023 | 107.02 | 107.79 | 105.03 | 106.80 | 945,855 | +1.03(+0.97%) |
Jan 25, 2023 | 104.30 | 105.96 | 103.12 | 105.77 | 1,447,891 | -0.25(-0.24%) |
Jan 24, 2023 | 110.00 | 110.00 | 96.46 | 106.02 | 1,327,552 | -1.33(-1.24%) |
Jan 23, 2023 | 105.41 | 107.60 | 104.61 | 107.35 | 1,955,720 | +3.27(+3.14%) |
Jan 20, 2023 | 101.51 | 104.28 | 100.97 | 104.08 | 1,943,251 | +2.98(+2.95%) |
Jan 19, 2023 | 101.29 | 102.10 | 98.67 | 101.10 | 1,451,764 | -1.54(-1.50%) |
Jan 18, 2023 | 104.05 | 105.72 | 102.56 | 102.64 | 1,949,416 | +0.09(+0.09%) |
Jan 17, 2023 | 102.23 | 103.58 | 101.41 | 102.55 | 1,669,465 | +1.00(+0.98%) |
Jan 13, 2023 | 99.88 | 101.62 | 98.50 | 101.55 | 1,294,338 | -0.12(-0.12%) |
Jan 12, 2023 | 99.65 | 102.50 | 99.00 | 101.67 | 1,627,754 | +2.39(+2.41%) |
Jan 11, 2023 | 100.29 | 100.90 | 98.91 | 99.28 | 2,298,863 | -0.36(-0.36%) |
Jan 10, 2023 | 97.98 | 99.69 | 96.99 | 99.64 | 1,275,278 | +1.66(+1.69%) |
Jan 09, 2023 | 97.94 | 100.03 | 97.29 | 97.98 | 1,570,874 | -0.33(-0.34%) |
Jan 06, 2023 | 96.67 | 99.05 | 95.88 | 98.31 | 1,405,304 | +2.45(+2.56%) |
Jan 05, 2023 | 94.59 | 96.64 | 93.99 | 95.86 | 1,021,686 | -0.02(-0.02%) |
Jan 04, 2023 | 94.49 | 96.09 | 94.01 | 95.88 | 1,804,307 | +2.93(+3.15%) |
Jan 03, 2023 | 94.81 | 95.17 | 92.02 | 92.95 | 1,340,374 | -0.18(-0.19%) |
Dec 30, 2022 | 92.76 | 93.59 | 91.98 | 93.13 | 951,640 | -0.68(-0.72%) |
Dec 29, 2022 | 91.99 | 93.97 | 91.76 | 93.81 | 1,189,772 | +3.53(+3.91%) |
Dec 28, 2022 | 91.60 | 91.80 | 90.06 | 90.28 | 1,412,203 | -1.22(-1.33%) |
Dec 27, 2022 | 91.07 | 92.48 | 90.14 | 91.50 | 921,899 | +0.24(+0.26%) |
Dec 23, 2022 | 90.81 | 91.69 | 89.82 | 91.26 | 1,304,221 | +0.26(+0.29%) |
Dec 22, 2022 | 91.97 | 92.98 | 89.63 | 91.00 | 1,706,071 | -3.14(-3.34%) |
Dec 21, 2022 | 94.78 | 95.23 | 93.86 | 94.14 | 1,561,780 | +0.44(+0.47%) |
Dec 20, 2022 | 92.71 | 94.28 | 91.95 | 93.70 | 1,849,308 | +0.59(+0.63%) |
Dec 19, 2022 | 93.73 | 94.14 | 92.40 | 93.11 | 3,021,228 | -0.37(-0.40%) |
Dec 16, 2022 | 94.90 | 95.53 | 92.89 | 93.48 | 3,960,619 | -2.49(-2.59%) |
Dec 15, 2022 | 95.39 | 96.62 | 94.25 | 95.97 | 2,255,937 | -0.63(-0.65%) |
Dec 14, 2022 | 96.88 | 98.05 | 95.67 | 96.60 | 1,721,198 | -0.98(-1.00%) |
Dec 13, 2022 | 100.49 | 100.49 | 96.24 | 97.58 | 2,527,382 | +1.47(+1.53%) |
Dec 12, 2022 | 93.03 | 96.44 | 92.83 | 96.11 | 2,465,923 | +2.83(+3.03%) |
Dec 09, 2022 | 92.38 | 93.34 | 91.52 | 93.28 | 2,554,632 | -0.18(-0.19%) |
Dec 08, 2022 | 98.00 | 98.00 | 92.74 | 93.46 | 3,447,340 | -4.33(-4.43%) |
Dec 07, 2022 | 98.55 | 100.22 | 97.51 | 97.79 | 1,847,086 | -1.92(-1.93%) |
Dec 06, 2022 | 102.14 | 102.45 | 98.44 | 99.71 | 1,378,380 | -1.92(-1.89%) |
Dec 05, 2022 | 103.27 | 103.27 | 100.07 | 101.63 | 1,574,589 | -2.10(-2.02%) |
Dec 02, 2022 | 102.62 | 104.02 | 101.08 | 103.73 | 1,393,321 | -1.46(-1.39%) |
Dec 01, 2022 | 106.95 | 107.67 | 104.50 | 105.19 | 1,707,553 | -1.48(-1.39%) |
Nov 30, 2022 | 103.01 | 106.69 | 102.11 | 106.67 | 2,968,125 | +4.79(+4.70%) |
Nov 29, 2022 | 102.91 | 102.95 | 101.18 | 101.88 | 1,250,477 | -0.14(-0.14%) |
Nov 28, 2022 | 102.33 | 104.47 | 101.03 | 102.02 | 1,748,188 | -3.84(-3.63%) |
Nov 25, 2022 | 106.79 | 107.01 | 105.12 | 105.86 | 630,891 | -1.05(-0.98%) |
Nov 23, 2022 | 106.74 | 108.05 | 106.10 | 106.91 | 759,025 | -0.16(-0.15%) |
Nov 22, 2022 | 106.81 | 107.36 | 105.95 | 107.07 | 1,146,171 | +1.23(+1.16%) |
Nov 21, 2022 | 106.35 | 107.47 | 105.20 | 105.84 | 1,110,200 | -2.19(-2.03%) |
Nov 18, 2022 | 109.33 | 109.47 | 106.30 | 108.03 | 1,254,297 | +1.31(+1.23%) |
Nov 17, 2022 | 106.23 | 106.95 | 104.77 | 106.72 | 1,421,702 | -2.17(-1.99%) |
Nov 16, 2022 | 109.61 | 110.05 | 107.94 | 108.89 | 1,877,672 | -2.26(-2.03%) |
Nov 15, 2022 | 111.07 | 114.07 | 110.63 | 111.15 | 1,894,404 | +1.52(+1.39%) |
Nov 14, 2022 | 110.80 | 111.52 | 109.00 | 109.63 | 1,957,750 | -2.08(-1.86%) |
Nov 11, 2022 | 109.61 | 113.27 | 108.84 | 111.71 | 2,063,673 | +2.39(+2.19%) |
Nov 10, 2022 | 103.48 | 109.49 | 103.17 | 109.32 | 3,461,978 | +11.85(+12.16%) |
Nov 09, 2022 | 99.97 | 101.13 | 97.38 | 97.47 | 1,940,234 | -3.66(-3.62%) |
Nov 08, 2022 | 98.96 | 101.95 | 98.23 | 101.13 | 2,631,454 | +1.96(+1.98%) |
Nov 07, 2022 | 98.60 | 99.28 | 96.55 | 99.17 | 2,875,938 | +1.54(+1.58%) |
Nov 04, 2022 | 94.64 | 99.25 | 94.07 | 97.63 | 3,070,989 | +6.01(+6.56%) |
Nov 03, 2022 | 92.33 | 94.22 | 87.40 | 91.62 | 3,180,609 | +3.62(+4.11%) |
Nov 02, 2022 | 90.59 | 92.41 | 87.83 | 88.00 | 2,721,528 | -3.59(-3.92%) |
Nov 01, 2022 | 93.13 | 93.61 | 91.14 | 91.59 | 1,701,600 | +0.52(+0.57%) |
Oct 31, 2022 | 90.20 | 91.36 | 89.16 | 91.07 | 1,625,021 | +0.53(+0.59%) |
Oct 28, 2022 | 88.08 | 90.70 | 87.28 | 90.54 | 1,700,606 | +2.03(+2.29%) |
Oct 27, 2022 | 90.70 | 91.10 | 88.24 | 88.51 | 1,958,768 | -0.89(-1.00%) |
Oct 26, 2022 | 90.28 | 91.23 | 89.18 | 89.40 | 1,860,885 | -0.90(-1.00%) |
Oct 25, 2022 | 88.80 | 90.56 | 88.80 | 90.30 | 2,362,085 | +1.72(+1.94%) |
Oct 24, 2022 | 87.52 | 89.61 | 86.32 | 88.58 | 1,514,486 | +1.54(+1.77%) |
Oct 21, 2022 | 85.31 | 87.41 | 84.14 | 87.04 | 2,488,157 | +2.38(+2.81%) |
Oct 20, 2022 | 85.82 | 88.32 | 84.20 | 84.66 | 1,466,823 | -1.29(-1.50%) |
Oct 19, 2022 | 86.93 | 88.26 | 85.17 | 85.95 | 1,446,825 | -2.21(-2.51%) |
Oct 18, 2022 | 88.88 | 89.15 | 86.76 | 88.16 | 2,418,987 | +2.82(+3.30%) |
Oct 17, 2022 | 84.31 | 85.68 | 83.45 | 85.34 | 1,277,522 | +3.95(+4.85%) |
Oct 14, 2022 | 84.85 | 86.06 | 80.75 | 81.39 | 1,610,606 | -2.05(-2.46%) |
Oct 13, 2022 | 79.05 | 84.28 | 78.28 | 83.44 | 1,965,391 | +1.63(+1.99%) |
Oct 12, 2022 | 82.31 | 82.52 | 80.67 | 81.81 | 2,048,513 | -0.11(-0.13%) |
Oct 11, 2022 | 83.02 | 84.42 | 81.29 | 81.92 | 1,884,161 | -1.48(-1.77%) |
Oct 10, 2022 | 84.74 | 85.05 | 81.68 | 83.40 | 1,807,645 | -1.79(-2.10%) |
Oct 07, 2022 | 86.23 | 86.63 | 83.26 | 85.19 | 2,418,966 | -3.18(-3.60%) |
Oct 06, 2022 | 86.69 | 88.69 | 86.38 | 88.37 | 1,710,251 | +1.27(+1.46%) |
Oct 05, 2022 | 86.20 | 87.53 | 85.02 | 87.10 | 1,357,083 | -1.03(-1.17%) |
Oct 04, 2022 | 85.81 | 88.24 | 85.69 | 88.13 | 2,097,126 | +5.09(+6.13%) |
Oct 03, 2022 | 79.57 | 84.85 | 77.96 | 83.04 | 2,238,636 | +4.83(+6.18%) |
Sep 30, 2022 | 80.00 | 81.62 | 78.08 | 78.21 | 2,100,695 | -2.24(-2.78%) |
Sep 29, 2022 | 82.46 | 83.09 | 79.04 | 80.45 | 2,048,351 | -5.49(-6.39%) |
Sep 28, 2022 | 83.42 | 86.58 | 83.11 | 85.94 | 1,792,467 | +2.94(+3.54%) |
Sep 27, 2022 | 85.29 | 85.29 | 81.51 | 83.00 | 1,959,855 | -0.63(-0.75%) |
Sep 26, 2022 | 83.49 | 85.98 | 83.22 | 83.63 | 1,661,549 | +0.08(+0.10%) |
Sep 23, 2022 | 84.70 | 85.05 | 81.97 | 83.55 | 2,597,681 | -3.32(-3.82%) |
Sep 22, 2022 | 90.51 | 91.03 | 86.14 | 86.87 | 1,935,398 | -3.98(-4.38%) |
Sep 21, 2022 | 93.40 | 94.86 | 90.84 | 90.85 | 1,614,734 | -2.18(-2.34%) |
Sep 20, 2022 | 94.46 | 94.78 | 92.48 | 93.03 | 2,031,658 | -3.17(-3.30%) |
Sep 19, 2022 | 91.82 | 96.46 | 91.68 | 96.20 | 1,390,062 | +2.92(+3.13%) |
Sep 16, 2022 | 95.53 | 96.23 | 92.66 | 93.28 | 2,808,369 | -3.47(-3.59%) |
Sep 15, 2022 | 96.50 | 102.17 | 96.40 | 96.75 | 1,923,109 | -0.89(-0.91%) |
Sep 14, 2022 | 97.24 | 98.21 | 95.25 | 97.64 | 1,731,407 | +0.61(+0.63%) |
Sep 13, 2022 | 95.08 | 98.58 | 94.88 | 97.03 | 2,038,427 | -2.72(-2.73%) |
Sep 12, 2022 | 97.83 | 99.90 | 97.41 | 99.75 | 1,613,434 | +3.01(+3.11%) |
Sep 09, 2022 | 94.27 | 96.91 | 93.93 | 96.74 | 1,390,812 | +3.32(+3.55%) |
Sep 08, 2022 | 90.15 | 93.47 | 89.46 | 93.42 | 1,129,484 | +1.33(+1.44%) |
Sep 07, 2022 | 88.71 | 92.34 | 88.71 | 92.09 | 2,306,885 | +3.18(+3.58%) |
Sep 06, 2022 | 91.03 | 91.74 | 88.07 | 88.91 | 1,692,650 | -2.40(-2.63%) |
Sep 02, 2022 | 95.34 | 95.64 | 90.83 | 91.31 | 1,420,803 | -2.25(-2.40%) |
Sep 01, 2022 | 91.87 | 93.67 | 89.70 | 93.56 | 1,410,620 | +0.13(+0.14%) |
Aug 31, 2022 | 94.93 | 95.57 | 93.24 | 93.43 | 2,241,847 | -0.89(-0.94%) |
Aug 30, 2022 | 95.75 | 96.84 | 93.06 | 94.32 | 1,185,367 | -0.31(-0.33%) |
Aug 29, 2022 | 93.33 | 95.31 | 93.09 | 94.63 | 1,236,692 | +0.08(+0.08%) |
Aug 26, 2022 | 99.79 | 100.36 | 94.54 | 94.55 | 1,253,119 | -5.31(-5.32%) |
Aug 25, 2022 | 98.37 | 100.15 | 98.05 | 99.86 | 1,464,069 | +2.36(+2.42%) |
Aug 24, 2022 | 96.55 | 98.65 | 96.30 | 97.50 | 1,020,904 | +1.47(+1.53%) |
Aug 23, 2022 | 96.59 | 98.51 | 95.96 | 96.03 | 1,606,672 | -0.09(-0.09%) |
Aug 22, 2022 | 100.29 | 100.49 | 95.84 | 96.12 | 2,654,455 | -7.65(-7.37%) |
Aug 19, 2022 | 105.00 | 105.64 | 102.98 | 103.77 | 1,386,124 | -2.98(-2.79%) |
Aug 18, 2022 | 106.01 | 107.50 | 105.32 | 106.75 | 1,148,999 | +0.65(+0.61%) |
Aug 17, 2022 | 105.52 | 107.00 | 104.49 | 106.10 | 1,735,319 | -1.97(-1.82%) |
Aug 16, 2022 | 107.97 | 109.15 | 107.47 | 108.07 | 1,419,476 | -0.72(-0.66%) |
Aug 15, 2022 | 109.53 | 110.58 | 108.65 | 108.79 | 1,704,005 | -2.64(-2.37%) |
Aug 12, 2022 | 110.08 | 111.77 | 108.78 | 111.43 | 1,827,016 | +2.80(+2.58%) |
Aug 11, 2022 | 107.20 | 109.24 | 106.03 | 108.63 | 2,265,289 | +3.30(+3.13%) |
Aug 10, 2022 | 103.89 | 106.39 | 103.47 | 105.33 | 1,891,904 | +5.90(+5.93%) |
Aug 09, 2022 | 102.23 | 102.23 | 98.87 | 99.43 | 2,186,381 | -3.05(-2.98%) |
Aug 08, 2022 | 100.31 | 103.79 | 99.67 | 102.48 | 2,108,934 | +4.07(+4.14%) |
Aug 05, 2022 | 97.21 | 100.38 | 96.47 | 98.41 | 3,294,330 | -0.66(-0.67%) |
Aug 04, 2022 | 101.00 | 102.45 | 98.17 | 99.07 | 5,636,572 | -10.67(-9.72%) |
Aug 03, 2022 | 109.19 | 110.34 | 108.23 | 109.74 | 2,288,672 | +1.30(+1.20%) |
Aug 02, 2022 | 105.21 | 109.79 | 105.05 | 108.44 | 2,964,110 | +2.06(+1.94%) |
Aug 01, 2022 | 103.64 | 107.54 | 103.03 | 106.38 | 2,152,642 | +1.49(+1.42%) |
Jul 29, 2022 | 103.89 | 105.00 | 103.17 | 104.89 | 1,553,188 | +1.33(+1.28%) |
Jul 28, 2022 | 101.59 | 103.61 | 99.67 | 103.56 | 1,651,292 | +3.27(+3.26%) |
Jul 27, 2022 | 97.25 | 100.70 | 96.89 | 100.29 | 1,939,619 | +4.05(+4.21%) |
Jul 26, 2022 | 96.45 | 97.42 | 95.44 | 96.24 | 1,854,748 | -1.63(-1.67%) |
Jul 25, 2022 | 98.36 | 98.61 | 95.65 | 97.87 | 1,204,919 | +0.24(+0.25%) |
Jul 22, 2022 | 101.19 | 101.25 | 96.84 | 97.63 | 1,113,006 | -2.78(-2.77%) |
Jul 21, 2022 | 97.67 | 100.46 | 97.33 | 100.41 | 2,213,291 | +2.02(+2.05%) |
Jul 20, 2022 | 96.55 | 98.97 | 96.00 | 98.39 | 1,756,350 | +1.28(+1.32%) |
Jul 19, 2022 | 93.08 | 97.19 | 93.08 | 97.11 | 1,635,478 | +6.29(+6.93%) |
Jul 18, 2022 | 93.17 | 94.18 | 90.38 | 90.82 | 1,082,243 | -0.65(-0.71%) |
Jul 15, 2022 | 90.10 | 91.92 | 88.47 | 91.47 | 1,827,108 | +3.89(+4.44%) |
Jul 14, 2022 | 87.80 | 88.75 | 85.06 | 87.58 | 1,737,651 | -2.07(-2.31%) |
Jul 13, 2022 | 87.61 | 90.41 | 86.04 | 89.65 | 1,571,263 | -0.26(-0.29%) |
Jul 12, 2022 | 87.79 | 91.46 | 87.35 | 89.91 | 2,568,179 | +2.40(+2.74%) |
Jul 11, 2022 | 91.08 | 91.94 | 87.26 | 87.51 | 1,757,776 | -4.95(-5.35%) |
Jul 08, 2022 | 92.74 | 93.62 | 90.75 | 92.46 | 1,218,737 | -0.24(-0.26%) |
Jul 07, 2022 | 89.84 | 92.97 | 89.12 | 92.70 | 1,668,225 | +5.16(+5.89%) |
Jul 06, 2022 | 90.24 | 91.66 | 86.99 | 87.54 | 1,621,657 | -3.09(-3.41%) |
Jul 05, 2022 | 87.90 | 90.67 | 85.92 | 90.63 | 1,832,389 | -0.82(-0.90%) |
Jul 01, 2022 | 89.08 | 92.50 | 88.65 | 91.45 | 1,880,410 | +2.38(+2.67%) |
Jun 30, 2022 | 90.44 | 90.53 | 86.51 | 89.07 | 2,450,518 | -3.70(-3.99%) |
Jun 29, 2022 | 94.59 | 94.97 | 91.62 | 92.77 | 1,314,821 | -2.84(-2.97%) |
Jun 28, 2022 | 97.63 | 100.33 | 95.52 | 95.61 | 1,679,957 | -1.89(-1.94%) |
Jun 27, 2022 | 97.90 | 99.09 | 96.14 | 97.50 | 2,209,435 | +0.41(+0.42%) |
Jun 24, 2022 | 93.00 | 97.16 | 92.75 | 97.09 | 2,436,991 | +4.95(+5.37%) |
Jun 23, 2022 | 90.83 | 92.40 | 89.75 | 92.14 | 2,723,786 | +1.18(+1.30%) |
Jun 22, 2022 | 89.69 | 93.64 | 89.38 | 90.96 | 1,861,274 | +0.27(+0.30%) |
Jun 21, 2022 | 90.04 | 91.33 | 88.46 | 90.69 | 2,218,328 | +3.85(+4.43%) |
Jun 17, 2022 | 85.89 | 88.43 | 84.14 | 86.84 | 3,739,575 | +0.68(+0.79%) |
Jun 16, 2022 | 92.03 | 92.33 | 85.28 | 86.16 | 2,731,457 | -9.30(-9.74%) |
Jun 15, 2022 | 96.65 | 97.84 | 91.18 | 95.46 | 3,937,902 | +0.54(+0.57%) |
Jun 14, 2022 | 95.63 | 96.62 | 94.05 | 94.92 | 1,721,011 | -0.32(-0.34%) |
Jun 13, 2022 | 97.78 | 98.21 | 93.54 | 95.24 | 1,796,474 | -6.08(-6.00%) |
Jun 10, 2022 | 104.50 | 105.96 | 101.09 | 101.32 | 1,485,560 | -5.90(-5.50%) |
Jun 09, 2022 | 108.67 | 109.74 | 107.18 | 107.22 | 813,621 | -2.55(-2.32%) |
Jun 08, 2022 | 109.35 | 111.37 | 107.92 | 109.77 | 1,055,055 | +0.11(+0.10%) |
Jun 07, 2022 | 108.23 | 111.11 | 107.34 | 109.66 | 1,298,299 | -0.23(-0.21%) |
Jun 06, 2022 | 108.52 | 111.03 | 107.44 | 109.89 | 1,745,435 | +3.61(+3.40%) |
Jun 03, 2022 | 108.11 | 109.26 | 106.02 | 106.28 | 1,253,265 | -4.61(-4.16%) |
Jun 02, 2022 | 108.00 | 110.99 | 107.53 | 110.89 | 1,781,126 | +3.37(+3.13%) |
Jun 01, 2022 | 106.77 | 108.47 | 105.19 | 107.52 | 2,510,762 | +1.28(+1.20%) |
May 31, 2022 | 104.35 | 107.30 | 102.36 | 106.24 | 3,235,165 | +1.89(+1.81%) |
May 27, 2022 | 103.21 | 105.45 | 103.00 | 104.35 | 2,486,671 | +2.60(+2.56%) |
May 26, 2022 | 95.48 | 102.46 | 95.46 | 101.75 | 3,394,483 | +8.25(+8.82%) |
May 25, 2022 | 90.51 | 94.19 | 89.83 | 93.50 | 1,208,764 | +2.43(+2.67%) |
May 24, 2022 | 93.11 | 93.54 | 90.36 | 91.07 | 1,691,931 | -2.93(-3.12%) |
May 23, 2022 | 95.33 | 95.33 | 92.41 | 94.00 | 2,036,047 | +0.42(+0.45%) |
May 20, 2022 | 97.25 | 97.66 | 90.63 | 93.58 | 1,812,087 | -1.35(-1.42%) |
May 19, 2022 | 93.93 | 97.31 | 92.94 | 94.93 | 2,330,529 | +0.78(+0.83%) |
May 18, 2022 | 96.91 | 98.39 | 93.95 | 94.15 | 1,911,053 | -5.02(-5.06%) |
May 17, 2022 | 98.08 | 99.25 | 96.83 | 99.17 | 1,696,672 | +4.05(+4.26%) |
May 16, 2022 | 96.09 | 96.83 | 92.26 | 95.12 | 2,998,726 | -3.01(-3.07%) |
May 13, 2022 | 94.05 | 98.67 | 93.26 | 98.13 | 1,536,766 | +6.64(+7.26%) |
May 12, 2022 | 89.53 | 93.61 | 88.15 | 91.49 | 2,683,031 | +0.75(+0.83%) |
May 11, 2022 | 96.35 | 98.01 | 90.59 | 90.74 | 2,837,281 | -5.16(-5.38%) |
May 10, 2022 | 97.98 | 98.18 | 92.17 | 95.90 | 2,841,613 | +0.69(+0.72%) |
May 09, 2022 | 99.94 | 100.82 | 94.72 | 95.21 | 2,133,419 | -6.63(-6.51%) |
May 06, 2022 | 104.47 | 104.70 | 98.96 | 101.84 | 2,474,457 | -2.79(-2.67%) |
May 05, 2022 | 106.08 | 110.94 | 103.40 | 104.63 | 2,492,014 | -5.79(-5.24%) |
May 04, 2022 | 107.29 | 110.64 | 105.56 | 110.42 | 2,978,281 | +2.81(+2.61%) |
May 03, 2022 | 108.49 | 109.20 | 106.54 | 107.61 | 3,006,894 | -1.08(-0.99%) |
May 02, 2022 | 106.12 | 108.84 | 103.99 | 108.69 | 1,486,013 | +2.29(+2.15%) |
Apr 29, 2022 | 107.40 | 109.90 | 106.08 | 106.40 | 1,428,493 | -1.44(-1.34%) |
Apr 28, 2022 | 106.01 | 108.50 | 103.07 | 107.84 | 1,395,535 | +4.13(+3.98%) |
Apr 27, 2022 | 102.96 | 105.77 | 102.34 | 103.71 | 1,274,462 | +1.20(+1.17%) |
Apr 26, 2022 | 106.08 | 107.27 | 101.77 | 102.51 | 1,621,363 | -5.12(-4.76%) |
Apr 25, 2022 | 106.13 | 107.94 | 104.01 | 107.63 | 1,599,025 | +1.15(+1.08%) |
Apr 22, 2022 | 107.55 | 109.24 | 106.25 | 106.48 | 1,289,922 | -2.98(-2.72%) |
Apr 21, 2022 | 114.51 | 115.24 | 109.05 | 109.46 | 1,202,101 | -1.58(-1.42%) |
Apr 20, 2022 | 111.63 | 113.73 | 110.99 | 111.04 | 1,419,786 | +0.57(+0.52%) |
Apr 19, 2022 | 106.37 | 110.83 | 106.37 | 110.47 | 1,121,971 | +4.69(+4.43%) |
Apr 18, 2022 | 103.21 | 107.03 | 103.21 | 105.78 | 1,427,823 | -1.73(-1.61%) |
Apr 14, 2022 | 109.14 | 110.12 | 107.15 | 107.51 | 1,180,687 | -1.39(-1.28%) |
Apr 13, 2022 | 110.16 | 111.70 | 108.58 | 108.90 | 1,981,302 | -1.96(-1.77%) |
Apr 12, 2022 | 110.54 | 113.20 | 109.86 | 110.86 | 2,105,064 | +2.65(+2.45%) |
Apr 11, 2022 | 107.28 | 112.45 | 106.67 | 108.21 | 2,282,256 | -0.16(-0.15%) |
Apr 08, 2022 | 109.35 | 111.17 | 108.17 | 108.37 | 1,581,218 | -1.85(-1.68%) |
Apr 07, 2022 | 110.14 | 111.07 | 107.39 | 110.22 | 1,572,481 | -1.17(-1.05%) |
Apr 06, 2022 | 112.80 | 112.80 | 109.47 | 111.39 | 2,220,813 | -1.39(-1.23%) |
Apr 05, 2022 | 116.57 | 117.46 | 111.97 | 112.78 | 2,275,792 | -5.95(-5.01%) |
Apr 04, 2022 | 119.00 | 119.61 | 117.96 | 118.73 | 1,371,288 | -0.34(-0.29%) |
Apr 01, 2022 | 120.53 | 121.99 | 118.46 | 119.07 | 1,819,690 | -0.64(-0.53%) |
Mar 31, 2022 | 120.46 | 121.91 | 119.64 | 119.71 | 2,424,303 | -2.45(-2.01%) |
Mar 30, 2022 | 123.33 | 124.50 | 121.78 | 122.16 | 1,299,910 | -3.98(-3.16%) |
Mar 29, 2022 | 125.98 | 129.18 | 123.35 | 126.14 | 2,424,229 | +7.29(+6.13%) |
Mar 28, 2022 | 118.24 | 119.25 | 117.44 | 118.85 | 1,530,931 | +0.61(+0.52%) |
Mar 25, 2022 | 118.28 | 119.49 | 116.41 | 118.24 | 1,415,181 | -0.54(-0.45%) |
Mar 24, 2022 | 119.06 | 119.38 | 117.53 | 118.78 | 1,816,619 | +0.84(+0.71%) |
Mar 23, 2022 | 118.00 | 119.10 | 117.23 | 117.94 | 4,250,872 | -0.36(-0.30%) |
Mar 22, 2022 | 116.96 | 118.66 | 116.21 | 118.30 | 2,086,112 | +2.11(+1.82%) |
Mar 21, 2022 | 117.97 | 118.85 | 114.94 | 116.19 | 2,776,794 | -2.51(-2.11%) |
Mar 18, 2022 | 115.24 | 119.77 | 114.11 | 118.70 | 2,666,995 | +3.00(+2.59%) |
Mar 17, 2022 | 113.36 | 117.68 | 112.78 | 115.70 | 1,770,863 | -1.01(-0.87%) |
Mar 16, 2022 | 110.39 | 117.43 | 110.39 | 116.71 | 3,168,612 | +8.64(+7.99%) |
Mar 15, 2022 | 105.95 | 110.55 | 105.55 | 108.07 | 1,966,042 | +3.60(+3.45%) |
Mar 14, 2022 | 105.93 | 109.45 | 104.00 | 104.47 | 2,840,525 | -1.68(-1.58%) |
Mar 11, 2022 | 107.01 | 107.62 | 104.45 | 106.15 | 2,859,543 | +0.47(+0.44%) |
Mar 10, 2022 | 101.10 | 106.08 | 100.54 | 105.68 | 3,082,827 | +1.07(+1.02%) |
Mar 09, 2022 | 107.70 | 108.62 | 103.97 | 104.61 | 2,756,892 | +4.47(+4.46%) |
Mar 08, 2022 | 99.93 | 105.71 | 94.75 | 100.14 | 6,286,025 | +2.51(+2.57%) |
Mar 07, 2022 | 105.43 | 106.64 | 97.29 | 97.63 | 4,970,943 | -8.24(-7.78%) |
Mar 04, 2022 | 114.36 | 114.61 | 104.31 | 105.87 | 5,646,111 | -11.00(-9.41%) |
Mar 03, 2022 | 121.83 | 122.53 | 116.13 | 116.87 | 2,093,832 | -4.84(-3.98%) |
Mar 02, 2022 | 119.52 | 122.87 | 118.13 | 121.71 | 3,267,151 | +3.66(+3.10%) |
Mar 01, 2022 | 128.70 | 129.20 | 117.00 | 118.05 | 4,974,326 | -11.39(-8.80%) |
Feb 28, 2022 | 132.79 | 133.98 | 127.75 | 129.44 | 2,814,653 | -6.56(-4.82%) |
Feb 25, 2022 | 135.14 | 136.83 | 134.21 | 136.00 | 1,448,212 | +1.78(+1.33%) |
Feb 24, 2022 | 127.34 | 134.33 | 125.56 | 134.22 | 2,223,452 | +0.97(+0.73%) |
Feb 23, 2022 | 139.29 | 139.29 | 132.57 | 133.25 | 1,396,868 | -4.27(-3.11%) |
Feb 22, 2022 | 140.45 | 142.03 | 135.72 | 137.52 | 1,302,500 | -3.63(-2.57%) |
Feb 18, 2022 | 141.15 | 0 | -1.98(-1.38%) | |||
Feb 17, 2022 | 143.68 | 145.83 | 142.12 | 143.13 | 1,554,022 | -3.13(-2.14%) |
Feb 16, 2022 | 140.42 | 147.05 | 140.42 | 146.26 | 1,861,567 | +2.65(+1.85%) |
Feb 15, 2022 | 139.45 | 143.99 | 139.23 | 143.61 | 2,573,009 | +7.01(+5.13%) |
Feb 14, 2022 | 134.26 | 137.98 | 134.26 | 136.60 | 2,422,150 | +2.60(+1.94%) |
Feb 11, 2022 | 135.92 | 137.39 | 132.45 | 134.00 | 1,961,044 | -1.92(-1.41%) |
Feb 10, 2022 | 136.90 | 141.14 | 134.90 | 135.92 | 1,977,329 | -3.36(-2.41%) |
Feb 09, 2022 | 136.01 | 139.59 | 135.92 | 139.28 | 1,686,120 | +5.04(+3.75%) |
Feb 08, 2022 | 131.30 | 134.77 | 129.89 | 134.24 | 2,025,936 | +3.40(+2.60%) |
Feb 07, 2022 | 132.24 | 134.19 | 130.63 | 130.84 | 1,613,990 | -1.36(-1.03%) |
Feb 04, 2022 | 129.28 | 134.10 | 128.84 | 132.20 | 2,619,979 | +0.34(+0.26%) |
Feb 03, 2022 | 134.51 | 131.69 | 131.86 | 2,601,090 | -7.93(-5.67%) | |
Feb 02, 2022 | 140.43 | 141.81 | 138.04 | 139.79 | 1,944,400 | -0.20(-0.14%) |