Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 79.39 | 80.31 | 79.22 | 80.29 | 7,709,077 | +1.06(+1.34%) |
Jan 30, 2023 | 79.40 | 79.61 | 78.88 | 79.22 | 6,834,341 | +0.00(+0.00%) |
Jan 27, 2023 | 78.84 | 79.79 | 77.53 | 79.22 | 5,064,310 | +0.71(+0.90%) |
Jan 26, 2023 | 78.42 | 78.55 | 77.73 | 78.52 | 4,338,994 | +0.61(+0.79%) |
Jan 25, 2023 | 77.09 | 78.05 | 76.86 | 77.90 | 4,378,461 | +0.38(+0.49%) |
Jan 24, 2023 | 78.41 | 79.00 | 77.23 | 77.52 | 7,484,236 | -1.51(-1.91%) |
Jan 23, 2023 | 77.73 | 79.58 | 77.47 | 79.02 | 9,889,298 | +1.40(+1.80%) |
Jan 20, 2023 | 76.80 | 77.70 | 76.12 | 77.62 | 7,094,704 | +1.33(+1.75%) |
Jan 19, 2023 | 75.20 | 76.81 | 74.71 | 76.29 | 8,162,592 | +0.76(+1.00%) |
Jan 18, 2023 | 77.01 | 77.12 | 75.46 | 75.53 | 6,036,816 | -1.55(-2.02%) |
Jan 17, 2023 | 77.31 | 77.66 | 76.15 | 77.09 | 8,737,902 | -0.23(-0.30%) |
Jan 13, 2023 | 75.95 | 77.41 | 75.70 | 77.32 | 6,279,176 | +0.71(+0.93%) |
Jan 12, 2023 | 77.31 | 77.40 | 75.68 | 76.61 | 5,980,978 | -0.45(-0.59%) |
Jan 11, 2023 | 76.23 | 77.17 | 74.97 | 77.06 | 8,720,593 | +1.37(+1.81%) |
Jan 10, 2023 | 74.71 | 76.18 | 74.59 | 75.68 | 6,769,603 | +1.30(+1.74%) |
Jan 09, 2023 | 77.47 | 77.96 | 74.32 | 74.39 | 11,578,609 | -3.19(-4.11%) |
Jan 06, 2023 | 77.22 | 77.93 | 76.13 | 77.57 | 6,248,412 | +0.80(+1.04%) |
Jan 05, 2023 | 77.59 | 77.86 | 76.75 | 76.78 | 7,342,735 | -0.90(-1.16%) |
Jan 04, 2023 | 75.92 | 78.45 | 75.60 | 77.68 | 10,180,092 | +2.60(+3.46%) |
Jan 03, 2023 | 74.80 | 75.15 | 74.24 | 75.08 | 6,821,686 | +0.52(+0.69%) |
Dec 30, 2022 | 74.41 | 74.74 | 73.74 | 74.56 | 5,202,853 | -0.09(-0.12%) |
Dec 29, 2022 | 73.46 | 75.05 | 73.17 | 74.65 | 5,140,477 | +1.45(+1.98%) |
Dec 28, 2022 | 74.88 | 75.20 | 73.14 | 73.20 | 6,309,051 | -1.29(-1.73%) |
Dec 27, 2022 | 74.36 | 74.74 | 73.39 | 74.49 | 5,598,977 | +0.13(+0.18%) |
Dec 23, 2022 | 73.82 | 74.59 | 73.35 | 74.35 | 4,019,997 | +0.35(+0.47%) |
Dec 22, 2022 | 73.56 | 74.07 | 72.71 | 74.01 | 7,774,522 | -0.02(-0.03%) |
Dec 21, 2022 | 74.20 | 74.80 | 73.79 | 74.03 | 7,092,768 | +0.44(+0.60%) |
Dec 20, 2022 | 73.39 | 73.96 | 73.35 | 73.58 | 8,404,769 | +0.25(+0.34%) |
Dec 19, 2022 | 72.94 | 73.42 | 72.55 | 73.33 | 9,837,897 | +0.38(+0.52%) |
Dec 16, 2022 | 73.35 | 73.77 | 72.05 | 72.95 | 17,945,308 | -0.95(-1.29%) |
Dec 15, 2022 | 73.87 | 74.82 | 73.36 | 73.90 | 10,398,058 | -1.02(-1.36%) |
Dec 14, 2022 | 75.83 | 77.20 | 74.28 | 74.92 | 9,782,356 | -1.28(-1.68%) |
Dec 13, 2022 | 76.80 | 77.25 | 75.90 | 76.21 | 11,977,277 | +0.41(+0.54%) |
Dec 12, 2022 | 75.22 | 75.82 | 74.90 | 75.80 | 6,306,326 | +1.06(+1.43%) |
Dec 09, 2022 | 73.95 | 75.04 | 73.51 | 74.73 | 6,699,100 | +0.76(+1.03%) |
Dec 08, 2022 | 72.74 | 74.33 | 72.72 | 73.97 | 6,244,843 | +0.84(+1.14%) |
Dec 07, 2022 | 73.53 | 73.85 | 72.79 | 73.13 | 6,403,614 | -0.16(-0.22%) |
Dec 06, 2022 | 74.54 | 74.88 | 72.99 | 73.30 | 7,600,511 | -1.63(-2.17%) |
Dec 05, 2022 | 75.16 | 75.52 | 74.50 | 74.92 | 8,954,273 | -0.79(-1.04%) |
Dec 02, 2022 | 74.74 | 75.79 | 74.69 | 75.71 | 6,666,809 | +0.35(+0.47%) |
Dec 01, 2022 | 75.42 | 76.22 | 75.05 | 75.36 | 8,283,377 | +0.20(+0.27%) |
Nov 30, 2022 | 73.10 | 75.19 | 72.32 | 75.16 | 11,157,369 | +2.43(+3.35%) |
Nov 29, 2022 | 72.65 | 73.37 | 72.11 | 72.73 | 8,599,069 | +0.33(+0.46%) |
Nov 28, 2022 | 74.65 | 75.22 | 72.12 | 72.39 | 11,581,358 | -2.84(-3.78%) |
Nov 25, 2022 | 75.43 | 75.81 | 74.88 | 75.24 | 5,131,723 | +0.10(+0.13%) |
Nov 23, 2022 | 73.71 | 75.34 | 73.49 | 75.14 | 10,383,748 | +1.04(+1.40%) |
Nov 22, 2022 | 74.17 | 74.44 | 72.84 | 74.10 | 18,013,466 | -4.15(-5.30%) |
Nov 21, 2022 | 77.51 | 79.34 | 77.39 | 78.25 | 8,728,714 | +0.94(+1.22%) |
Nov 18, 2022 | 75.81 | 77.62 | 75.61 | 77.31 | 9,495,080 | +1.29(+1.70%) |
Nov 17, 2022 | 77.31 | 77.31 | 75.47 | 76.02 | 9,416,795 | -1.75(-2.25%) |
Nov 16, 2022 | 78.14 | 79.18 | 77.62 | 77.77 | 8,717,570 | -1.54(-1.94%) |
Nov 15, 2022 | 79.19 | 80.12 | 78.44 | 79.31 | 7,115,035 | +0.48(+0.60%) |
Nov 14, 2022 | 79.54 | 80.53 | 78.70 | 78.83 | 7,121,728 | -0.62(-0.78%) |
Nov 11, 2022 | 78.42 | 79.54 | 77.92 | 79.45 | 8,941,333 | +1.63(+2.09%) |
Nov 10, 2022 | 78.08 | 78.17 | 77.06 | 77.82 | 9,684,637 | +2.42(+3.22%) |
Nov 09, 2022 | 76.40 | 77.49 | 75.31 | 75.40 | 7,548,897 | -0.86(-1.12%) |
Nov 08, 2022 | 77.74 | 78.15 | 75.81 | 76.25 | 13,410,250 | -5.09(-6.25%) |
Nov 07, 2022 | 81.33 | 81.63 | 80.75 | 81.34 | 5,479,616 | +0.85(+1.05%) |
Nov 04, 2022 | 80.66 | 80.72 | 79.07 | 80.49 | 5,965,731 | +0.60(+0.75%) |
Nov 03, 2022 | 80.66 | 80.67 | 79.42 | 79.90 | 5,417,348 | -1.67(-2.05%) |
Nov 02, 2022 | 83.19 | 81.56 | 81.57 | 6,326,416 | -1.86(-2.23%) | |
Nov 01, 2022 | 83.17 | 83.72 | 82.12 | 83.43 | 7,027,988 | +0.38(+0.46%) |
Oct 31, 2022 | 82.40 | 83.38 | 82.12 | 83.05 | 6,887,292 | +0.49(+0.60%) |
Oct 28, 2022 | 81.35 | 82.68 | 81.12 | 82.56 | 5,710,306 | +1.19(+1.46%) |
Oct 27, 2022 | 81.35 | 81.84 | 80.43 | 81.37 | 5,339,379 | +0.19(+0.23%) |
Oct 26, 2022 | 80.72 | 82.40 | 80.72 | 81.18 | 4,193,722 | +0.83(+1.03%) |
Oct 25, 2022 | 79.42 | 80.54 | 79.35 | 80.35 | 5,408,070 | +0.59(+0.74%) |
Oct 24, 2022 | 80.00 | 80.31 | 78.99 | 79.76 | 6,356,147 | +0.59(+0.74%) |
Oct 21, 2022 | 78.21 | 79.42 | 77.01 | 79.17 | 6,283,019 | +0.77(+0.98%) |
Oct 20, 2022 | 79.60 | 79.89 | 78.17 | 78.40 | 4,251,741 | -1.15(-1.45%) |
Oct 19, 2022 | 79.69 | 80.04 | 78.04 | 79.55 | 5,751,688 | -0.42(-0.52%) |
Oct 18, 2022 | 80.71 | 80.95 | 79.40 | 79.97 | 7,270,616 | +1.27(+1.62%) |
Oct 17, 2022 | 78.74 | 79.48 | 78.30 | 78.70 | 9,487,947 | +1.09(+1.41%) |
Oct 14, 2022 | 79.98 | 80.54 | 77.35 | 77.60 | 5,784,089 | -1.80(-2.26%) |
Oct 13, 2022 | 76.07 | 80.08 | 75.54 | 79.40 | 6,650,448 | +3.03(+3.97%) |
Oct 12, 2022 | 77.64 | 77.99 | 76.36 | 76.37 | 6,470,084 | -1.50(-1.93%) |
Oct 11, 2022 | 78.00 | 78.81 | 77.02 | 77.87 | 5,689,690 | +0.05(+0.06%) |
Oct 10, 2022 | 78.82 | 78.98 | 77.56 | 77.82 | 3,555,114 | -0.55(-0.70%) |
Oct 07, 2022 | 79.79 | 79.91 | 77.99 | 78.37 | 4,488,186 | -1.90(-2.37%) |
Oct 06, 2022 | 80.59 | 80.88 | 79.72 | 80.28 | 5,753,877 | -0.60(-0.74%) |
Oct 05, 2022 | 79.58 | 81.18 | 79.48 | 80.88 | 4,091,804 | +0.52(+0.65%) |
Oct 04, 2022 | 79.54 | 80.69 | 79.29 | 80.35 | 5,123,944 | +1.71(+2.18%) |
Oct 03, 2022 | 77.50 | 79.15 | 77.22 | 78.64 | 6,174,551 | +1.85(+2.41%) |
Sep 30, 2022 | 78.55 | 79.44 | 76.73 | 76.79 | 6,298,175 | -1.45(-1.85%) |
Sep 29, 2022 | 78.32 | 79.06 | 77.43 | 78.23 | 5,585,433 | -0.30(-0.39%) |
Sep 28, 2022 | 77.41 | 78.84 | 76.84 | 78.54 | 6,414,832 | +1.62(+2.10%) |
Sep 27, 2022 | 78.03 | 78.35 | 76.44 | 76.92 | 5,492,569 | -0.42(-0.54%) |
Sep 26, 2022 | 78.18 | 78.54 | 76.72 | 77.34 | 7,466,430 | -1.26(-1.61%) |
Sep 23, 2022 | 78.97 | 79.04 | 77.62 | 78.60 | 6,268,496 | -0.86(-1.08%) |
Sep 22, 2022 | 80.45 | 80.75 | 79.13 | 79.46 | 6,635,249 | -1.42(-1.75%) |
Sep 21, 2022 | 83.75 | 84.15 | 80.85 | 80.88 | 5,674,967 | -2.58(-3.09%) |
Sep 20, 2022 | 83.90 | 83.98 | 82.64 | 83.45 | 5,934,857 | -1.15(-1.36%) |
Sep 19, 2022 | 84.31 | 84.86 | 82.84 | 84.60 | 5,369,424 | -0.54(-0.63%) |
Sep 16, 2022 | 84.90 | 85.49 | 84.35 | 85.14 | 15,519,536 | -0.35(-0.41%) |
Sep 15, 2022 | 85.69 | 86.70 | 85.40 | 85.49 | 6,321,003 | +0.00(+0.00%) |
Sep 14, 2022 | 84.89 | 86.01 | 84.71 | 85.49 | 7,614,229 | +0.28(+0.33%) |
Sep 13, 2022 | 85.35 | 86.55 | 85.14 | 85.21 | 7,219,232 | -1.64(-1.89%) |
Sep 12, 2022 | 85.36 | 87.16 | 85.14 | 86.85 | 7,287,169 | +2.20(+2.60%) |
Sep 09, 2022 | 83.20 | 84.96 | 82.88 | 84.65 | 7,162,208 | +1.74(+2.09%) |
Sep 08, 2022 | 81.88 | 83.50 | 81.55 | 82.91 | 7,456,756 | +0.74(+0.90%) |
Sep 07, 2022 | 81.10 | 82.39 | 80.81 | 82.18 | 12,253,748 | +0.86(+1.06%) |
Sep 06, 2022 | 82.26 | 82.55 | 81.02 | 81.32 | 6,125,168 | -0.94(-1.15%) |
Sep 02, 2022 | 84.27 | 84.27 | 81.96 | 82.26 | 4,777,816 | -1.25(-1.50%) |
Sep 01, 2022 | 82.76 | 83.57 | 81.53 | 83.52 | 5,152,662 | +0.58(+0.69%) |
Aug 31, 2022 | 83.29 | 84.12 | 82.76 | 82.94 | 7,147,613 | +0.63(+0.77%) |
Aug 30, 2022 | 83.96 | 84.00 | 82.21 | 82.31 | 5,769,503 | -1.57(-1.87%) |
Aug 29, 2022 | 84.04 | 84.41 | 83.65 | 83.88 | 4,865,587 | -0.49(-0.58%) |
Aug 26, 2022 | 87.28 | 87.67 | 84.32 | 84.37 | 5,732,248 | -2.56(-2.94%) |
Aug 25, 2022 | 84.90 | 86.96 | 84.46 | 86.92 | 7,049,540 | +2.70(+3.20%) |
Aug 24, 2022 | 84.40 | 84.87 | 83.41 | 84.22 | 7,264,736 | -0.89(-1.04%) |
Aug 23, 2022 | 87.83 | 87.89 | 84.27 | 85.11 | 8,927,389 | -2.71(-3.08%) |
Aug 22, 2022 | 89.04 | 89.59 | 87.63 | 87.82 | 7,268,173 | -1.80(-2.01%) |
Aug 19, 2022 | 90.00 | 90.19 | 88.93 | 89.62 | 5,047,500 | -0.23(-0.25%) |
Aug 18, 2022 | 89.62 | 89.94 | 88.81 | 89.85 | 3,765,513 | +0.31(+0.35%) |
Aug 17, 2022 | 89.20 | 89.87 | 88.94 | 89.54 | 3,715,851 | -0.38(-0.42%) |
Aug 16, 2022 | 89.25 | 90.15 | 89.25 | 89.91 | 3,884,595 | +0.10(+0.12%) |
Aug 15, 2022 | 89.21 | 90.08 | 88.77 | 89.81 | 3,754,072 | +0.36(+0.40%) |
Aug 12, 2022 | 88.72 | 89.46 | 88.58 | 89.45 | 9,368,027 | +0.74(+0.83%) |
Aug 11, 2022 | 89.37 | 89.59 | 88.54 | 88.71 | 6,261,896 | -0.12(-0.14%) |
Aug 10, 2022 | 88.68 | 89.02 | 88.34 | 88.84 | 4,631,810 | +1.01(+1.15%) |
Aug 09, 2022 | 88.25 | 88.65 | 87.65 | 87.83 | 3,121,796 | -0.45(-0.51%) |
Aug 08, 2022 | 88.35 | 89.04 | 88.19 | 88.28 | 3,868,767 | +0.28(+0.32%) |
Aug 05, 2022 | 87.63 | 88.09 | 87.30 | 88.00 | 3,533,116 | +0.07(+0.08%) |
Aug 04, 2022 | 88.47 | 88.82 | 87.71 | 87.93 | 3,593,971 | -0.53(-0.60%) |
Aug 03, 2022 | 88.00 | 88.81 | 87.55 | 88.46 | 3,699,115 | +0.53(+0.60%) |
Aug 02, 2022 | 87.76 | 88.81 | 87.42 | 87.93 | 4,291,961 | +0.12(+0.14%) |
Aug 01, 2022 | 86.63 | 88.00 | 86.18 | 87.81 | 4,994,466 | +0.53(+0.61%) |
Jul 29, 2022 | 87.77 | 88.16 | 87.04 | 87.28 | 7,283,502 | -0.90(-1.02%) |
Jul 28, 2022 | 88.17 | 88.72 | 87.25 | 88.18 | 5,009,625 | +0.24(+0.27%) |
Jul 27, 2022 | 87.41 | 88.23 | 87.26 | 87.94 | 6,293,525 | +1.25(+1.44%) |
Jul 26, 2022 | 85.92 | 87.00 | 85.57 | 86.70 | 5,472,961 | +1.08(+1.27%) |
Jul 25, 2022 | 85.83 | 86.34 | 85.34 | 85.61 | 3,946,701 | +0.03(+0.03%) |
Jul 22, 2022 | 85.42 | 86.43 | 84.89 | 85.58 | 3,674,687 | +0.43(+0.51%) |
Jul 21, 2022 | 84.59 | 85.42 | 84.11 | 85.15 | 4,883,459 | +0.97(+1.15%) |
Jul 20, 2022 | 84.93 | 85.21 | 83.49 | 84.18 | 6,639,747 | -1.04(-1.22%) |
Jul 19, 2022 | 83.73 | 85.30 | 83.73 | 85.21 | 4,934,027 | +2.29(+2.76%) |
Jul 18, 2022 | 84.49 | 84.70 | 82.74 | 82.92 | 4,520,800 | -1.15(-1.37%) |
Jul 15, 2022 | 83.78 | 84.23 | 83.08 | 84.07 | 5,923,422 | +1.52(+1.84%) |
Jul 14, 2022 | 82.15 | 82.71 | 81.79 | 82.55 | 4,073,478 | -0.38(-0.46%) |
Jul 13, 2022 | 82.70 | 83.58 | 81.89 | 82.93 | 4,498,932 | -0.74(-0.88%) |
Jul 12, 2022 | 83.77 | 84.89 | 83.38 | 83.67 | 6,572,465 | -0.25(-0.29%) |
Jul 11, 2022 | 83.64 | 84.26 | 83.18 | 83.91 | 3,546,063 | -0.50(-0.59%) |
Jul 08, 2022 | 84.54 | 85.29 | 84.18 | 84.41 | 4,237,915 | -0.02(-0.02%) |
Jul 07, 2022 | 84.31 | 84.62 | 83.68 | 84.43 | 5,916,182 | -0.11(-0.13%) |
Jul 06, 2022 | 84.94 | 85.36 | 84.05 | 84.54 | 8,545,858 | -0.82(-0.96%) |
Jul 05, 2022 | 85.40 | 85.40 | 83.78 | 85.37 | 3,805,971 | -0.84(-0.97%) |
Jul 01, 2022 | 84.68 | 86.36 | 84.02 | 86.21 | 4,235,577 | +1.54(+1.82%) |
Jun 30, 2022 | 84.36 | 85.68 | 83.88 | 84.67 | 5,519,246 | -0.63(-0.74%) |
Jun 29, 2022 | 84.80 | 85.42 | 84.03 | 85.30 | 4,317,212 | +1.15(+1.37%) |
Jun 28, 2022 | 85.71 | 86.75 | 84.07 | 84.15 | 4,417,070 | -1.20(-1.40%) |
Jun 27, 2022 | 85.24 | 86.04 | 84.79 | 85.35 | 7,671,694 | +0.24(+0.28%) |
Jun 24, 2022 | 84.29 | 85.38 | 83.25 | 85.11 | 7,559,980 | +1.46(+1.75%) |
Jun 23, 2022 | 83.37 | 84.54 | 83.17 | 83.65 | 7,232,882 | +0.09(+0.11%) |
Jun 22, 2022 | 82.55 | 84.15 | 82.43 | 83.55 | 7,967,082 | +0.51(+0.61%) |
Jun 21, 2022 | 83.93 | 84.02 | 82.49 | 83.05 | 6,964,258 | +0.46(+0.56%) |
Jun 17, 2022 | 82.64 | 83.80 | 82.11 | 82.59 | 8,865,063 | +0.77(+0.94%) |
Jun 16, 2022 | 81.92 | 82.44 | 81.40 | 81.82 | 7,188,741 | -1.83(-2.18%) |
Jun 15, 2022 | 83.52 | 84.57 | 82.80 | 83.65 | 5,593,161 | +0.81(+0.98%) |
Jun 14, 2022 | 84.29 | 84.55 | 82.09 | 82.83 | 8,042,769 | -1.58(-1.87%) |
Jun 13, 2022 | 84.72 | 85.94 | 84.01 | 84.42 | 9,082,085 | -2.41(-2.77%) |
Jun 10, 2022 | 86.01 | 87.79 | 85.20 | 86.82 | 7,182,283 | -0.43(-0.49%) |
Jun 09, 2022 | 88.94 | 89.38 | 87.22 | 87.25 | 6,418,118 | -2.66(-2.96%) |
Jun 08, 2022 | 90.14 | 90.61 | 89.70 | 89.91 | 6,051,777 | -0.40(-0.45%) |
Jun 07, 2022 | 89.04 | 90.39 | 88.53 | 90.31 | 6,333,159 | +0.92(+1.03%) |
Jun 06, 2022 | 90.11 | 90.68 | 89.12 | 89.40 | 5,802,880 | +0.01(+0.01%) |
Jun 03, 2022 | 92.47 | 92.47 | 89.29 | 89.39 | 9,717,202 | -2.83(-3.07%) |
Jun 02, 2022 | 91.61 | 92.58 | 89.99 | 92.21 | 7,257,810 | +0.67(+0.74%) |
Jun 01, 2022 | 93.88 | 93.92 | 90.23 | 91.54 | 6,941,013 | -2.22(-2.37%) |
May 31, 2022 | 92.06 | 94.19 | 91.95 | 93.76 | 12,084,498 | +1.00(+1.08%) |
May 27, 2022 | 92.80 | 92.85 | 90.68 | 92.76 | 14,269,240 | -0.34(-0.36%) |
May 26, 2022 | 92.45 | 94.92 | 91.91 | 93.09 | 13,537,774 | -5.71(-5.78%) |
May 25, 2022 | 98.54 | 99.29 | 97.68 | 98.80 | 5,869,413 | -0.05(-0.05%) |
May 24, 2022 | 97.49 | 98.98 | 97.14 | 98.85 | 4,680,608 | +1.25(+1.28%) |
May 23, 2022 | 97.20 | 97.77 | 95.96 | 97.61 | 4,416,511 | +1.62(+1.69%) |
May 20, 2022 | 96.92 | 97.12 | 94.01 | 95.99 | 5,684,893 | -0.21(-0.21%) |
May 19, 2022 | 95.71 | 96.66 | 94.79 | 96.19 | 4,518,947 | -0.77(-0.79%) |
May 18, 2022 | 98.43 | 99.14 | 96.66 | 96.96 | 4,415,259 | -2.52(-2.53%) |
May 17, 2022 | 98.55 | 99.54 | 98.29 | 99.48 | 3,384,177 | +2.29(+2.36%) |
May 16, 2022 | 95.49 | 97.67 | 95.49 | 97.19 | 4,006,923 | +1.07(+1.11%) |
May 13, 2022 | 95.83 | 96.45 | 95.30 | 96.12 | 3,766,222 | +1.46(+1.54%) |
May 12, 2022 | 93.58 | 94.93 | 93.14 | 94.66 | 4,736,019 | +0.43(+0.46%) |
May 11, 2022 | 94.05 | 95.92 | 93.84 | 94.23 | 4,393,822 | +0.32(+0.34%) |
May 10, 2022 | 94.35 | 94.86 | 92.49 | 93.91 | 6,023,471 | +0.68(+0.73%) |
May 09, 2022 | 95.75 | 95.79 | 92.88 | 93.23 | 7,042,508 | -3.62(-3.74%) |
May 06, 2022 | 97.33 | 98.14 | 96.16 | 96.85 | 5,871,175 | -1.03(-1.05%) |
May 05, 2022 | 97.83 | 98.92 | 96.87 | 97.88 | 4,214,320 | -1.20(-1.21%) |
May 04, 2022 | 96.51 | 99.42 | 95.94 | 99.08 | 4,548,414 | +2.55(+2.64%) |
May 03, 2022 | 96.83 | 97.54 | 96.11 | 96.53 | 4,103,411 | -0.03(-0.03%) |
May 02, 2022 | 98.46 | 98.82 | 94.80 | 96.56 | 6,520,383 | -1.14(-1.17%) |
Apr 29, 2022 | 99.83 | 99.83 | 97.48 | 97.70 | 5,589,689 | -2.61(-2.60%) |
Apr 28, 2022 | 100.43 | 100.77 | 98.63 | 100.31 | 5,408,374 | +0.49(+0.49%) |
Apr 27, 2022 | 99.97 | 101.34 | 99.51 | 99.83 | 5,082,011 | -0.14(-0.14%) |
Apr 26, 2022 | 100.97 | 102.44 | 99.95 | 99.97 | 5,609,162 | -2.53(-2.47%) |
Apr 25, 2022 | 100.58 | 102.67 | 100.06 | 102.49 | 5,873,786 | +1.57(+1.56%) |
Apr 22, 2022 | 104.62 | 104.68 | 100.83 | 100.92 | 6,784,436 | -4.95(-4.68%) |
Apr 21, 2022 | 106.72 | 107.02 | 105.82 | 105.87 | 6,258,255 | +0.08(+0.08%) |
Apr 20, 2022 | 103.72 | 106.25 | 103.72 | 105.79 | 5,850,885 | +2.60(+2.52%) |
Apr 19, 2022 | 101.72 | 104.53 | 101.57 | 103.19 | 10,447,033 | +2.00(+1.98%) |
Apr 18, 2022 | 101.60 | 102.28 | 100.68 | 101.18 | 3,651,016 | -0.88(-0.86%) |
Apr 14, 2022 | 103.76 | 104.02 | 101.96 | 102.06 | 7,120,224 | -1.35(-1.30%) |
Apr 13, 2022 | 102.66 | 103.62 | 102.62 | 103.41 | 5,118,290 | -0.11(-0.11%) |
Apr 12, 2022 | 104.54 | 105.06 | 103.12 | 103.52 | 5,056,681 | -0.88(-0.84%) |
Apr 11, 2022 | 105.19 | 105.55 | 104.24 | 104.40 | 3,639,359 | -0.89(-0.84%) |
Apr 08, 2022 | 104.91 | 105.89 | 104.17 | 105.29 | 5,590,285 | +0.13(+0.12%) |
Apr 07, 2022 | 104.37 | 105.90 | 103.81 | 105.16 | 7,123,171 | +0.57(+0.55%) |
Apr 06, 2022 | 102.73 | 104.88 | 102.04 | 104.59 | 5,939,760 | +1.14(+1.10%) |
Apr 05, 2022 | 103.50 | 104.71 | 103.14 | 103.45 | 5,870,774 | -0.36(-0.34%) |
Apr 04, 2022 | 104.85 | 105.00 | 103.36 | 103.80 | 5,446,957 | -1.53(-1.46%) |
Apr 01, 2022 | 104.24 | 105.47 | 103.77 | 105.34 | 4,784,562 | +1.47(+1.42%) |
Mar 31, 2022 | 104.17 | 105.31 | 103.82 | 103.87 | 7,370,241 | -0.57(-0.55%) |
Mar 30, 2022 | 104.79 | 105.34 | 104.16 | 104.44 | 5,015,036 | -0.77(-0.73%) |
Mar 29, 2022 | 103.92 | 105.29 | 103.63 | 105.21 | 9,477,252 | +2.29(+2.23%) |
Mar 28, 2022 | 101.99 | 102.98 | 101.25 | 102.92 | 6,075,583 | +1.38(+1.36%) |
Mar 25, 2022 | 100.05 | 101.56 | 99.96 | 101.54 | 5,987,615 | +1.97(+1.98%) |
Mar 24, 2022 | 99.42 | 99.75 | 98.47 | 99.56 | 6,098,716 | +0.77(+0.78%) |
Mar 23, 2022 | 100.81 | 101.34 | 98.37 | 98.80 | 7,524,668 | -2.61(-2.58%) |
Mar 22, 2022 | 101.46 | 101.95 | 101.22 | 101.41 | 6,031,672 | +0.20(+0.20%) |
Mar 21, 2022 | 101.48 | 102.93 | 100.59 | 101.21 | 8,817,234 | -1.33(-1.30%) |
Mar 18, 2022 | 102.12 | 102.73 | 100.95 | 102.54 | 17,507,470 | +0.41(+0.40%) |
Mar 17, 2022 | 99.58 | 102.17 | 99.26 | 102.13 | 6,117,853 | +2.27(+2.27%) |
Mar 16, 2022 | 98.62 | 99.93 | 98.09 | 99.86 | 5,646,825 | +1.77(+1.80%) |
Mar 15, 2022 | 96.76 | 98.23 | 96.54 | 98.09 | 5,391,974 | +2.03(+2.11%) |
Mar 14, 2022 | 97.22 | 97.78 | 95.72 | 96.06 | 4,486,868 | -0.56(-0.58%) |
Mar 11, 2022 | 98.10 | 98.69 | 96.41 | 96.62 | 5,533,701 | -0.60(-0.61%) |
Mar 10, 2022 | 95.69 | 97.38 | 97.21 | 5,530,036 | +0.82(+0.85%) | |
Mar 09, 2022 | 98.68 | 99.27 | 96.18 | 96.39 | 10,704,285 | -0.47(-0.49%) |
Mar 08, 2022 | 98.94 | 99.56 | 96.82 | 96.87 | 8,040,494 | -2.37(-2.39%) |
Mar 07, 2022 | 100.28 | 100.64 | 99.05 | 99.24 | 7,045,344 | -1.55(-1.54%) |
Mar 04, 2022 | 98.68 | 101.01 | 98.57 | 100.80 | 5,573,255 | +0.61(+0.61%) |
Mar 03, 2022 | 99.59 | 100.96 | 98.97 | 100.18 | 6,962,114 | +1.18(+1.19%) |
Mar 02, 2022 | 97.80 | 99.56 | 97.56 | 99.00 | 6,360,561 | +2.53(+2.62%) |
Mar 01, 2022 | 97.34 | 97.83 | 95.69 | 96.47 | 4,882,070 | -1.24(-1.27%) |
Feb 28, 2022 | 97.09 | 98.13 | 97.09 | 97.71 | 6,211,613 | -0.79(-0.80%) |
Feb 25, 2022 | 96.44 | 98.56 | 96.54 | 98.50 | 7,488,823 | +2.34(+2.43%) |
Feb 24, 2022 | 93.97 | 96.31 | 93.13 | 96.16 | 8,185,159 | +0.28(+0.29%) |
Feb 23, 2022 | 97.01 | 97.25 | 95.44 | 95.88 | 6,934,657 | -0.64(-0.67%) |
Feb 22, 2022 | 93.48 | 97.28 | 93.34 | 96.52 | 10,326,192 | +2.92(+3.12%) |
Feb 18, 2022 | 93.60 | 0 | -1.04(-1.10%) | |||
Feb 17, 2022 | 95.16 | 95.85 | 94.35 | 94.64 | 5,968,199 | -1.35(-1.41%) |
Feb 16, 2022 | 95.92 | 96.34 | 94.56 | 95.99 | 8,058,431 | -0.71(-0.73%) |
Feb 15, 2022 | 96.20 | 97.53 | 95.86 | 96.70 | 5,744,833 | +1.49(+1.56%) |
Feb 14, 2022 | 96.08 | 96.22 | 94.64 | 95.21 | 7,607,176 | -0.63(-0.66%) |
Feb 11, 2022 | 97.43 | 98.49 | 95.51 | 95.85 | 6,295,751 | -1.76(-1.80%) |
Feb 10, 2022 | 98.21 | 99.36 | 97.29 | 97.60 | 7,002,449 | -1.13(-1.14%) |
Feb 09, 2022 | 97.53 | 98.93 | 97.53 | 98.73 | 7,615,275 | +1.75(+1.80%) |
Feb 08, 2022 | 95.40 | 97.34 | 94.94 | 96.98 | 6,205,603 | +2.07(+2.18%) |
Feb 07, 2022 | 95.53 | 96.08 | 94.74 | 94.91 | 5,650,115 | -0.69(-0.72%) |
Feb 04, 2022 | 94.57 | 96.36 | 94.52 | 95.60 | 4,864,353 | +0.52(+0.55%) |
Feb 03, 2022 | 95.04 | 95.79 | 95.08 | 7,665,142 | -1.12(-1.16%) | |
Feb 02, 2022 | 95.85 | 96.31 | 94.37 | 96.20 | 10,992,723 | -0.20(-0.21%) |