Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 106.04 | 107.09 | 105.01 | 106.97 | 786,790 | +0.81(+0.76%) |
Nov 29, 2022 | 105.57 | 106.52 | 104.92 | 106.16 | 873,573 | +0.38(+0.36%) |
Nov 28, 2022 | 105.97 | 106.39 | 105.15 | 105.78 | 583,847 | -0.76(-0.72%) |
Nov 25, 2022 | 105.86 | 106.54 | 105.67 | 106.54 | 274,866 | +1.33(+1.27%) |
Nov 23, 2022 | 104.91 | 105.54 | 104.39 | 105.21 | 802,625 | +0.06(+0.06%) |
Nov 22, 2022 | 105.97 | 106.36 | 104.60 | 105.15 | 713,481 | -0.20(-0.19%) |
Nov 21, 2022 | 104.10 | 106.39 | 104.10 | 105.36 | 899,676 | +1.35(+1.30%) |
Nov 18, 2022 | 103.79 | 105.13 | 103.56 | 104.00 | 2,598,758 | +1.03(+1.00%) |
Nov 17, 2022 | 102.93 | 104.14 | 102.31 | 102.98 | 680,358 | -0.74(-0.72%) |
Nov 16, 2022 | 102.74 | 104.64 | 102.74 | 103.72 | 893,741 | +1.29(+1.26%) |
Nov 15, 2022 | 102.60 | 103.17 | 101.53 | 102.43 | 926,312 | +0.51(+0.50%) |
Nov 14, 2022 | 101.46 | 104.03 | 101.11 | 101.92 | 1,011,344 | +0.77(+0.76%) |
Nov 11, 2022 | 104.40 | 104.97 | 100.93 | 101.15 | 1,450,745 | -3.77(-3.59%) |
Nov 10, 2022 | 106.72 | 106.72 | 103.28 | 104.92 | 1,240,467 | +0.41(+0.39%) |
Nov 09, 2022 | 106.28 | 106.36 | 104.24 | 104.50 | 659,155 | -1.78(-1.68%) |
Nov 08, 2022 | 104.88 | 106.81 | 104.41 | 106.28 | 647,496 | +0.78(+0.74%) |
Nov 07, 2022 | 103.96 | 106.28 | 103.53 | 105.50 | 852,498 | +2.02(+1.96%) |
Nov 04, 2022 | 104.75 | 105.11 | 100.92 | 103.48 | 963,729 | -0.90(-0.86%) |
Nov 03, 2022 | 101.26 | 105.08 | 100.55 | 104.38 | 1,033,427 | +2.27(+2.22%) |
Nov 02, 2022 | 101.18 | 104.49 | 101.11 | 102.11 | 1,034,705 | +0.79(+0.78%) |
Nov 01, 2022 | 100.83 | 102.68 | 100.35 | 101.31 | 1,516,089 | +1.92(+1.93%) |
Oct 31, 2022 | 98.84 | 100.67 | 98.42 | 99.40 | 1,014,582 | -0.15(-0.15%) |
Oct 28, 2022 | 97.38 | 99.63 | 96.79 | 99.54 | 896,550 | +2.53(+2.61%) |
Oct 27, 2022 | 95.85 | 97.93 | 95.63 | 97.01 | 546,020 | +1.60(+1.68%) |
Oct 26, 2022 | 95.84 | 96.28 | 94.43 | 95.40 | 425,902 | +0.20(+0.21%) |
Oct 25, 2022 | 93.82 | 95.63 | 93.42 | 95.21 | 598,613 | +1.20(+1.28%) |
Oct 24, 2022 | 94.22 | 94.89 | 93.53 | 94.01 | 434,351 | +0.68(+0.72%) |
Oct 21, 2022 | 91.50 | 93.64 | 90.57 | 93.33 | 553,378 | +2.00(+2.19%) |
Oct 20, 2022 | 91.34 | 92.15 | 90.82 | 91.33 | 475,466 | +0.16(+0.17%) |
Oct 19, 2022 | 91.12 | 91.51 | 90.48 | 91.18 | 600,502 | -0.53(-0.58%) |
Oct 18, 2022 | 90.46 | 92.28 | 90.27 | 91.71 | 558,082 | +2.54(+2.85%) |
Oct 17, 2022 | 88.14 | 89.93 | 88.10 | 89.16 | 562,793 | +2.37(+2.73%) |
Oct 14, 2022 | 89.54 | 89.77 | 86.62 | 86.79 | 617,208 | -2.35(-2.63%) |
Oct 13, 2022 | 86.11 | 89.50 | 86.11 | 89.14 | 605,085 | +1.61(+1.84%) |
Oct 12, 2022 | 89.18 | 89.49 | 87.50 | 87.53 | 710,427 | -1.77(-1.98%) |
Oct 11, 2022 | 89.60 | 91.14 | 89.10 | 89.30 | 480,994 | -0.61(-0.67%) |
Oct 10, 2022 | 89.99 | 90.86 | 88.98 | 89.91 | 410,727 | +0.43(+0.48%) |
Oct 07, 2022 | 89.08 | 89.67 | 88.84 | 89.48 | 666,453 | -0.18(-0.20%) |
Oct 06, 2022 | 90.27 | 90.32 | 89.08 | 89.65 | 839,311 | -0.83(-0.92%) |
Oct 05, 2022 | 90.73 | 91.35 | 90.07 | 90.48 | 535,777 | -0.86(-0.94%) |
Oct 04, 2022 | 89.50 | 91.40 | 89.41 | 91.34 | 939,318 | +2.51(+2.83%) |
Oct 03, 2022 | 86.47 | 89.46 | 86.19 | 88.83 | 641,490 | +3.25(+3.80%) |
Sep 30, 2022 | 86.34 | 87.00 | 85.49 | 85.58 | 822,576 | -0.62(-0.72%) |
Sep 29, 2022 | 86.68 | 86.68 | 85.36 | 86.20 | 801,082 | -0.81(-0.93%) |
Sep 28, 2022 | 86.88 | 87.38 | 85.63 | 87.01 | 487,885 | +0.71(+0.83%) |
Sep 27, 2022 | 87.11 | 87.46 | 85.72 | 86.30 | 539,573 | -0.19(-0.21%) |
Sep 26, 2022 | 86.48 | 87.58 | 86.12 | 86.48 | 526,607 | -0.29(-0.34%) |
Sep 23, 2022 | 88.10 | 88.23 | 85.93 | 86.78 | 670,208 | -1.95(-2.19%) |
Sep 22, 2022 | 89.66 | 89.66 | 88.43 | 88.72 | 528,381 | -1.13(-1.26%) |
Sep 21, 2022 | 91.87 | 93.00 | 89.83 | 89.86 | 728,282 | -1.24(-1.36%) |
Sep 20, 2022 | 91.01 | 91.50 | 90.01 | 91.10 | 1,566,116 | -0.09(-0.10%) |
Sep 19, 2022 | 90.69 | 91.46 | 89.84 | 91.19 | 774,317 | -0.09(-0.10%) |
Sep 16, 2022 | 91.10 | 91.75 | 90.48 | 91.28 | 1,803,263 | +0.87(+0.96%) |
Sep 15, 2022 | 90.83 | 90.98 | 89.71 | 90.41 | 876,789 | -0.53(-0.58%) |
Sep 14, 2022 | 90.56 | 91.69 | 90.27 | 90.93 | 860,648 | +0.54(+0.60%) |
Sep 13, 2022 | 92.53 | 93.05 | 90.00 | 90.40 | 635,674 | -3.41(-3.64%) |
Sep 12, 2022 | 93.61 | 94.51 | 93.48 | 93.81 | 602,800 | +0.55(+0.59%) |
Sep 09, 2022 | 92.25 | 93.78 | 92.10 | 93.26 | 597,498 | +1.09(+1.18%) |
Sep 08, 2022 | 92.07 | 92.56 | 91.24 | 92.17 | 555,155 | -0.43(-0.46%) |
Sep 07, 2022 | 91.45 | 92.89 | 91.01 | 92.60 | 761,329 | +1.37(+1.51%) |
Sep 06, 2022 | 91.56 | 92.19 | 90.85 | 91.22 | 817,248 | -0.11(-0.12%) |
Sep 02, 2022 | 93.39 | 93.67 | 91.03 | 91.33 | 436,817 | -1.32(-1.42%) |
Sep 01, 2022 | 92.46 | 92.90 | 91.86 | 92.65 | 891,446 | +0.01(+0.01%) |
Aug 31, 2022 | 93.74 | 94.31 | 92.33 | 92.64 | 1,184,953 | -0.74(-0.79%) |
Aug 30, 2022 | 94.87 | 95.09 | 93.34 | 93.38 | 465,640 | -1.38(-1.46%) |
Aug 29, 2022 | 94.23 | 95.45 | 93.09 | 94.76 | 559,739 | +0.03(+0.03%) |
Aug 26, 2022 | 97.33 | 97.44 | 94.69 | 94.73 | 368,276 | -2.48(-2.55%) |
Aug 25, 2022 | 97.40 | 97.65 | 96.58 | 97.21 | 382,569 | +0.16(+0.16%) |
Aug 24, 2022 | 97.93 | 98.05 | 96.84 | 97.05 | 473,214 | -0.65(-0.67%) |
Aug 23, 2022 | 98.00 | 98.49 | 97.49 | 97.70 | 514,047 | -0.37(-0.38%) |
Aug 22, 2022 | 99.43 | 99.52 | 97.86 | 98.08 | 608,098 | -1.90(-1.90%) |
Aug 19, 2022 | 98.99 | 100.03 | 98.58 | 99.98 | 690,506 | +0.96(+0.97%) |
Aug 18, 2022 | 99.03 | 99.29 | 98.61 | 99.01 | 327,064 | +0.43(+0.43%) |
Aug 17, 2022 | 98.14 | 98.91 | 97.74 | 98.58 | 393,968 | -0.07(-0.07%) |
Aug 16, 2022 | 98.31 | 99.15 | 98.30 | 98.65 | 523,976 | +0.24(+0.25%) |
Aug 15, 2022 | 97.04 | 99.15 | 96.10 | 98.41 | 506,146 | +0.89(+0.91%) |
Aug 12, 2022 | 95.82 | 97.57 | 95.82 | 97.52 | 512,229 | +1.85(+1.94%) |
Aug 11, 2022 | 96.26 | 96.41 | 95.11 | 95.67 | 843,676 | -0.47(-0.49%) |
Aug 10, 2022 | 96.65 | 96.89 | 95.88 | 96.14 | 565,819 | +0.51(+0.53%) |
Aug 09, 2022 | 96.41 | 96.54 | 95.28 | 95.63 | 742,333 | -0.22(-0.23%) |
Aug 08, 2022 | 98.26 | 98.34 | 95.41 | 95.85 | 861,228 | -2.14(-2.19%) |
Aug 05, 2022 | 96.41 | 98.04 | 96.13 | 98.00 | 417,056 | +1.21(+1.25%) |
Aug 04, 2022 | 97.24 | 98.21 | 96.57 | 96.79 | 807,851 | -0.61(-0.63%) |
Aug 03, 2022 | 98.08 | 98.08 | 96.59 | 97.40 | 1,159,506 | -0.53(-0.54%) |
Aug 02, 2022 | 99.41 | 100.20 | 95.31 | 97.93 | 1,436,860 | -4.55(-4.44%) |
Aug 01, 2022 | 104.28 | 104.28 | 102.24 | 102.48 | 980,758 | -1.80(-1.73%) |
Jul 29, 2022 | 103.31 | 105.11 | 102.99 | 104.28 | 669,099 | +1.10(+1.07%) |
Jul 28, 2022 | 100.78 | 103.70 | 100.59 | 103.18 | 672,703 | +2.55(+2.54%) |
Jul 27, 2022 | 101.10 | 101.26 | 100.10 | 100.63 | 637,971 | -0.25(-0.25%) |
Jul 26, 2022 | 100.61 | 101.39 | 100.25 | 100.88 | 493,145 | +0.55(+0.54%) |
Jul 25, 2022 | 99.09 | 100.50 | 98.68 | 100.34 | 625,431 | +1.46(+1.48%) |
Jul 22, 2022 | 98.72 | 99.76 | 98.30 | 98.87 | 627,321 | +0.55(+0.56%) |
Jul 21, 2022 | 97.46 | 98.39 | 96.81 | 98.33 | 850,352 | +0.84(+0.86%) |
Jul 20, 2022 | 97.73 | 98.37 | 97.03 | 97.49 | 865,502 | -0.12(-0.12%) |
Jul 19, 2022 | 95.81 | 97.70 | 95.29 | 97.61 | 1,004,205 | +2.21(+2.32%) |
Jul 18, 2022 | 96.50 | 96.86 | 95.31 | 95.40 | 561,323 | -0.79(-0.82%) |
Jul 15, 2022 | 96.83 | 97.06 | 95.84 | 96.18 | 895,510 | +0.47(+0.49%) |
Jul 14, 2022 | 95.43 | 95.83 | 94.63 | 95.72 | 525,506 | -0.76(-0.79%) |
Jul 13, 2022 | 96.28 | 97.61 | 96.28 | 96.48 | 807,667 | -0.80(-0.82%) |
Jul 12, 2022 | 98.44 | 99.64 | 96.89 | 97.28 | 564,231 | -1.35(-1.37%) |
Jul 11, 2022 | 98.25 | 99.44 | 98.11 | 98.63 | 295,481 | -0.42(-0.42%) |
Jul 08, 2022 | 99.01 | 99.75 | 98.74 | 99.05 | 419,598 | +0.11(+0.11%) |
Jul 07, 2022 | 98.89 | 99.57 | 98.59 | 98.94 | 552,363 | +0.23(+0.24%) |
Jul 06, 2022 | 97.60 | 99.67 | 97.10 | 98.71 | 592,010 | +1.66(+1.71%) |
Jul 05, 2022 | 99.12 | 99.28 | 95.29 | 97.05 | 722,151 | -2.80(-2.80%) |
Jul 01, 2022 | 98.49 | 100.10 | 97.04 | 99.85 | 575,429 | +1.70(+1.73%) |
Jun 30, 2022 | 96.38 | 98.34 | 95.89 | 98.15 | 1,189,085 | +1.33(+1.37%) |
Jun 29, 2022 | 97.29 | 97.29 | 95.98 | 96.83 | 703,472 | +0.09(+0.09%) |
Jun 28, 2022 | 99.51 | 99.96 | 96.44 | 96.74 | 698,551 | -2.37(-2.39%) |
Jun 27, 2022 | 98.94 | 100.15 | 98.20 | 99.11 | 558,322 | +0.12(+0.12%) |
Jun 24, 2022 | 96.04 | 99.24 | 95.42 | 98.99 | 1,348,509 | +3.93(+4.13%) |
Jun 23, 2022 | 95.78 | 96.39 | 94.07 | 95.06 | 707,572 | +0.10(+0.10%) |
Jun 22, 2022 | 93.48 | 95.32 | 92.95 | 94.97 | 799,440 | +0.53(+0.56%) |
Jun 21, 2022 | 93.23 | 94.75 | 92.33 | 94.44 | 664,399 | +2.68(+2.92%) |
Jun 17, 2022 | 92.55 | 92.82 | 89.39 | 91.76 | 2,741,384 | -1.18(-1.27%) |
Jun 16, 2022 | 95.02 | 95.10 | 92.56 | 92.94 | 869,937 | -3.34(-3.47%) |
Jun 15, 2022 | 96.06 | 96.82 | 94.83 | 96.28 | 778,562 | +0.86(+0.90%) |
Jun 14, 2022 | 96.32 | 97.00 | 94.34 | 95.42 | 938,255 | -1.10(-1.14%) |
Jun 13, 2022 | 96.41 | 97.62 | 95.46 | 96.53 | 847,537 | -1.28(-1.31%) |
Jun 10, 2022 | 98.81 | 98.99 | 97.70 | 97.81 | 659,874 | -2.05(-2.05%) |
Jun 09, 2022 | 101.13 | 101.58 | 99.81 | 99.86 | 504,126 | -1.05(-1.04%) |
Jun 08, 2022 | 103.44 | 103.47 | 100.84 | 100.91 | 416,311 | -3.07(-2.95%) |
Jun 07, 2022 | 100.78 | 104.21 | 100.46 | 103.97 | 690,731 | +1.12(+1.09%) |
Jun 06, 2022 | 103.07 | 103.85 | 102.51 | 102.86 | 609,322 | +0.14(+0.13%) |
Jun 03, 2022 | 102.23 | 103.16 | 101.67 | 102.72 | 507,545 | +0.13(+0.12%) |
Jun 02, 2022 | 101.69 | 102.83 | 99.99 | 102.59 | 515,696 | +0.88(+0.87%) |
Jun 01, 2022 | 101.82 | 102.02 | 100.17 | 101.71 | 562,749 | +0.23(+0.23%) |
May 31, 2022 | 101.79 | 102.07 | 100.60 | 101.48 | 1,062,650 | -0.84(-0.82%) |
May 27, 2022 | 100.97 | 102.33 | 100.79 | 102.31 | 551,717 | +1.68(+1.67%) |
May 26, 2022 | 100.20 | 101.39 | 100.15 | 100.63 | 449,144 | +1.20(+1.21%) |
May 25, 2022 | 99.20 | 99.85 | 98.52 | 99.43 | 542,242 | +0.41(+0.41%) |
May 24, 2022 | 98.90 | 99.52 | 97.61 | 99.02 | 744,595 | +0.12(+0.12%) |
May 23, 2022 | 98.38 | 99.48 | 97.61 | 98.90 | 601,823 | +1.21(+1.24%) |
May 20, 2022 | 98.57 | 98.57 | 96.02 | 97.69 | 720,010 | -0.89(-0.91%) |
May 19, 2022 | 97.82 | 99.55 | 97.25 | 98.58 | 696,278 | -0.17(-0.17%) |
May 18, 2022 | 100.93 | 101.23 | 98.38 | 98.75 | 546,449 | -2.63(-2.60%) |
May 17, 2022 | 100.54 | 101.55 | 99.65 | 101.38 | 550,829 | +1.17(+1.16%) |
May 16, 2022 | 99.30 | 100.71 | 98.72 | 100.22 | 618,004 | +1.52(+1.54%) |
May 13, 2022 | 98.06 | 99.44 | 97.84 | 98.70 | 533,687 | +1.04(+1.06%) |
May 12, 2022 | 98.27 | 99.59 | 96.93 | 97.66 | 1,032,183 | -0.62(-0.63%) |
May 11, 2022 | 98.23 | 100.38 | 97.92 | 98.28 | 922,209 | -0.02(-0.02%) |
May 10, 2022 | 96.78 | 99.21 | 96.78 | 98.30 | 1,192,394 | +1.80(+1.86%) |
May 09, 2022 | 99.53 | 100.23 | 96.24 | 96.51 | 851,994 | -3.72(-3.71%) |
May 06, 2022 | 100.82 | 101.55 | 99.44 | 100.23 | 704,714 | -0.83(-0.82%) |
May 05, 2022 | 101.74 | 102.21 | 99.91 | 101.05 | 845,150 | -0.70(-0.69%) |
May 04, 2022 | 99.63 | 102.93 | 99.54 | 101.75 | 1,323,176 | +2.19(+2.20%) |
May 03, 2022 | 99.22 | 100.53 | 96.77 | 99.56 | 1,736,709 | -0.96(-0.96%) |
May 02, 2022 | 100.39 | 102.21 | 99.81 | 100.52 | 1,119,342 | +0.00(+0.00%) |
Apr 29, 2022 | 101.82 | 102.67 | 100.18 | 100.52 | 1,360,653 | -1.48(-1.45%) |
Apr 28, 2022 | 103.51 | 103.51 | 101.33 | 101.99 | 1,078,316 | -1.18(-1.14%) |
Apr 27, 2022 | 103.63 | 104.28 | 102.51 | 103.17 | 707,159 | -0.38(-0.37%) |
Apr 26, 2022 | 104.09 | 105.64 | 103.51 | 103.55 | 711,158 | -0.52(-0.50%) |
Apr 25, 2022 | 104.78 | 104.78 | 102.41 | 104.07 | 1,050,212 | -1.05(-1.00%) |
Apr 22, 2022 | 106.16 | 107.00 | 105.01 | 105.12 | 545,645 | -1.49(-1.39%) |
Apr 21, 2022 | 106.98 | 107.23 | 106.14 | 106.61 | 657,384 | -0.09(-0.08%) |
Apr 20, 2022 | 106.79 | 107.91 | 106.43 | 106.69 | 602,014 | +0.25(+0.24%) |
Apr 19, 2022 | 106.27 | 107.42 | 105.94 | 106.44 | 605,557 | +0.34(+0.32%) |
Apr 18, 2022 | 105.63 | 107.13 | 105.30 | 106.10 | 673,293 | +0.19(+0.18%) |
Apr 14, 2022 | 106.04 | 107.45 | 105.66 | 105.91 | 601,761 | +0.32(+0.30%) |
Apr 13, 2022 | 105.41 | 106.41 | 104.62 | 105.59 | 505,309 | +0.42(+0.40%) |
Apr 12, 2022 | 105.01 | 106.72 | 104.91 | 105.17 | 510,686 | +0.13(+0.12%) |
Apr 11, 2022 | 105.18 | 106.30 | 104.36 | 105.04 | 714,755 | +0.17(+0.17%) |
Apr 08, 2022 | 105.70 | 106.70 | 104.77 | 104.87 | 768,780 | -0.08(-0.07%) |
Apr 07, 2022 | 104.39 | 105.27 | 103.61 | 104.94 | 1,464,111 | +0.57(+0.55%) |
Apr 06, 2022 | 104.22 | 105.51 | 104.10 | 104.37 | 1,257,785 | +0.27(+0.26%) |
Apr 05, 2022 | 104.16 | 105.73 | 103.65 | 104.10 | 891,780 | -0.03(-0.03%) |
Apr 04, 2022 | 105.11 | 105.19 | 103.25 | 104.13 | 680,875 | -1.04(-0.99%) |
Apr 01, 2022 | 104.59 | 105.80 | 103.83 | 105.17 | 616,331 | +0.27(+0.26%) |
Mar 31, 2022 | 104.94 | 106.24 | 104.44 | 104.90 | 960,248 | -0.39(-0.37%) |
Mar 30, 2022 | 104.28 | 105.89 | 104.27 | 105.28 | 854,453 | +1.03(+0.99%) |
Mar 29, 2022 | 104.64 | 105.16 | 103.18 | 104.25 | 767,700 | -1.64(-1.55%) |
Mar 28, 2022 | 105.22 | 106.19 | 104.14 | 105.90 | 580,910 | +0.51(+0.48%) |
Mar 25, 2022 | 104.83 | 106.45 | 104.00 | 105.39 | 580,962 | +0.96(+0.92%) |
Mar 24, 2022 | 102.56 | 105.55 | 102.22 | 104.43 | 766,511 | +0.69(+0.66%) |
Mar 23, 2022 | 103.48 | 104.27 | 102.63 | 103.74 | 972,288 | +0.40(+0.39%) |
Mar 22, 2022 | 103.30 | 104.63 | 102.74 | 103.34 | 837,862 | +0.05(+0.05%) |
Mar 21, 2022 | 102.43 | 104.88 | 102.24 | 103.29 | 958,415 | +0.86(+0.84%) |
Mar 18, 2022 | 100.40 | 103.06 | 100.25 | 102.43 | 4,039,622 | +1.45(+1.43%) |
Mar 17, 2022 | 99.59 | 101.81 | 98.61 | 100.98 | 1,191,987 | +1.87(+1.89%) |
Mar 16, 2022 | 100.65 | 101.60 | 97.57 | 99.11 | 1,245,766 | -1.86(-1.84%) |
Mar 15, 2022 | 99.46 | 101.04 | 98.98 | 100.96 | 920,639 | +1.48(+1.48%) |
Mar 14, 2022 | 99.19 | 100.36 | 98.38 | 99.49 | 1,031,654 | +0.82(+0.83%) |
Mar 11, 2022 | 99.74 | 100.75 | 98.60 | 98.67 | 759,690 | -1.02(-1.02%) |
Mar 10, 2022 | 99.03 | 100.80 | 98.72 | 99.69 | 647,944 | +0.13(+0.13%) |
Mar 09, 2022 | 98.78 | 100.92 | 96.85 | 99.56 | 1,367,877 | +0.67(+0.68%) |
Mar 08, 2022 | 102.58 | 103.05 | 98.63 | 98.89 | 1,374,000 | -4.51(-4.36%) |
Mar 07, 2022 | 104.51 | 105.85 | 102.75 | 103.40 | 1,437,272 | -0.82(-0.79%) |
Mar 04, 2022 | 101.70 | 104.28 | 101.13 | 104.23 | 1,479,808 | +2.55(+2.50%) |
Mar 03, 2022 | 101.33 | 102.12 | 100.19 | 101.68 | 1,441,926 | +1.01(+1.00%) |
Mar 02, 2022 | 101.25 | 101.53 | 97.81 | 100.67 | 1,551,185 | -0.69(-0.68%) |
Mar 01, 2022 | 99.42 | 102.42 | 99.35 | 101.36 | 2,145,038 | +2.82(+2.86%) |
Feb 28, 2022 | 94.25 | 98.91 | 93.77 | 98.55 | 3,088,117 | +4.54(+4.83%) |
Feb 25, 2022 | 92.74 | 94.22 | 92.99 | 94.01 | 1,296,050 | +1.62(+1.75%) |
Feb 24, 2022 | 88.22 | 92.44 | 87.47 | 92.39 | 1,816,776 | +4.29(+4.87%) |
Feb 23, 2022 | 88.26 | 89.68 | 87.68 | 88.11 | 1,257,447 | +0.35(+0.40%) |
Feb 22, 2022 | 89.92 | 90.04 | 87.31 | 87.76 | 1,362,687 | -2.24(-2.49%) |
Feb 18, 2022 | 90.00 | 0 | +1.16(+1.31%) | |||
Feb 17, 2022 | 84.40 | 89.01 | 84.19 | 88.84 | 1,460,338 | +2.99(+3.48%) |
Feb 16, 2022 | 81.41 | 85.99 | 81.07 | 85.85 | 1,827,411 | +4.08(+4.99%) |
Feb 15, 2022 | 79.86 | 82.29 | 78.45 | 81.77 | 2,006,215 | -2.77(-3.27%) |
Feb 14, 2022 | 86.11 | 86.11 | 83.82 | 84.53 | 1,756,888 | -1.58(-1.83%) |
Feb 11, 2022 | 84.94 | 86.51 | 84.28 | 86.11 | 1,153,091 | +1.18(+1.39%) |
Feb 10, 2022 | 85.02 | 86.41 | 84.75 | 84.93 | 894,331 | -0.64(-0.75%) |
Feb 09, 2022 | 83.96 | 85.62 | 83.63 | 85.57 | 1,076,974 | +1.94(+2.31%) |
Feb 08, 2022 | 86.35 | 86.35 | 83.15 | 83.63 | 1,305,784 | -2.08(-2.43%) |
Feb 07, 2022 | 86.47 | 86.55 | 85.37 | 85.71 | 840,618 | -0.47(-0.55%) |
Feb 04, 2022 | 86.89 | 86.95 | 84.92 | 86.19 | 714,164 | -0.88(-1.01%) |
Feb 03, 2022 | 87.20 | 87.82 | 87.07 | 607,783 | -0.01(-0.01%) | |
Feb 02, 2022 | 85.40 | 87.46 | 84.76 | 87.08 | 963,870 | +1.37(+1.60%) |
Feb 01, 2022 | 86.50 | 87.32 | 84.96 | 85.71 | 897,645 | -0.85(-0.98%) |
Jan 31, 2022 | 83.69 | 86.97 | 86.56 | 1,239,771 | +2.37(+2.82%) | |
Jan 28, 2022 | 85.03 | 85.03 | 81.49 | 84.19 | 2,140,376 | -1.57(-1.83%) |
Jan 27, 2022 | 89.99 | 89.99 | 84.87 | 85.75 | 1,791,415 | -5.00(-5.51%) |
Jan 26, 2022 | 90.82 | 92.15 | 90.13 | 90.76 | 1,261,448 | +0.45(+0.50%) |
Jan 25, 2022 | 88.98 | 91.33 | 87.95 | 90.30 | 1,564,406 | +0.27(+0.30%) |
Jan 24, 2022 | 88.09 | 90.30 | 86.73 | 90.03 | 1,193,827 | +0.83(+0.93%) |
Jan 21, 2022 | 90.09 | 90.32 | 88.90 | 89.20 | 727,828 | -0.85(-0.95%) |
Jan 20, 2022 | 90.97 | 91.48 | 89.85 | 90.05 | 807,700 | -0.55(-0.61%) |
Jan 19, 2022 | 90.33 | 91.72 | 89.91 | 90.60 | 905,632 | +0.27(+0.30%) |
Jan 18, 2022 | 90.04 | 90.91 | 88.60 | 90.33 | 1,334,955 | -0.70(-0.77%) |
Jan 14, 2022 | 91.03 | 0 | +1.54(+1.72%) | |||
Jan 13, 2022 | 87.09 | 90.19 | 86.90 | 89.49 | 980,366 | +2.58(+2.97%) |
Jan 12, 2022 | 87.45 | 87.95 | 86.64 | 86.91 | 893,863 | -0.97(-1.10%) |
Jan 11, 2022 | 87.01 | 88.08 | 86.30 | 87.87 | 703,614 | +1.06(+1.23%) |
Jan 10, 2022 | 88.76 | 88.76 | 86.15 | 86.81 | 710,584 | -1.74(-1.97%) |
Jan 07, 2022 | 88.08 | 89.21 | 87.86 | 88.55 | 898,011 | +0.52(+0.59%) |
Jan 06, 2022 | 89.26 | 89.93 | 88.03 | 88.03 | 638,121 | -0.57(-0.64%) |
Jan 05, 2022 | 89.38 | 90.02 | 88.46 | 88.60 | 821,565 | -0.31(-0.35%) |
Jan 04, 2022 | 87.62 | 89.39 | 87.49 | 88.91 | 920,906 | +1.57(+1.79%) |
Jan 03, 2022 | 86.40 | 88.20 | 86.14 | 87.34 | 944,663 | +1.32(+1.53%) |
Dec 31, 2021 | 85.65 | 86.39 | 85.05 | 86.02 | 723,272 | +0.04(+0.05%) |
Dec 30, 2021 | 85.72 | 86.60 | 85.34 | 85.99 | 466,065 | +0.48(+0.57%) |
Dec 29, 2021 | 85.41 | 85.80 | 84.75 | 85.50 | 660,614 | +0.10(+0.11%) |
Dec 28, 2021 | 84.92 | 86.11 | 84.67 | 85.41 | 404,812 | +0.38(+0.44%) |
Dec 27, 2021 | 84.67 | 85.69 | 84.12 | 85.03 | 515,448 | +0.50(+0.60%) |
Dec 23, 2021 | 83.66 | 85.02 | 83.37 | 84.52 | 732,398 | +0.91(+1.09%) |
Dec 22, 2021 | 83.69 | 84.45 | 83.10 | 83.62 | 533,458 | -0.02(-0.02%) |
Dec 21, 2021 | 82.12 | 84.06 | 81.97 | 83.63 | 1,369,981 | +1.93(+2.36%) |
Dec 20, 2021 | 83.04 | 83.41 | 80.07 | 81.71 | 957,060 | -2.22(-2.64%) |
Dec 17, 2021 | 85.83 | 86.46 | 83.83 | 83.92 | 2,373,557 | -2.22(-2.57%) |
Dec 16, 2021 | 85.01 | 86.98 | 84.96 | 86.14 | 1,216,558 | +1.22(+1.44%) |
Dec 15, 2021 | 85.12 | 85.74 | 84.22 | 84.92 | 907,394 | -0.49(-0.58%) |
Dec 14, 2021 | 86.04 | 87.32 | 85.32 | 85.41 | 1,009,258 | -0.99(-1.14%) |
Dec 13, 2021 | 84.93 | 86.90 | 84.93 | 86.40 | 1,241,054 | +1.49(+1.76%) |
Dec 10, 2021 | 85.78 | 86.39 | 84.82 | 84.91 | 764,509 | -0.44(-0.52%) |
Dec 09, 2021 | 87.13 | 87.13 | 85.20 | 85.35 | 813,084 | -1.85(-2.12%) |
Dec 08, 2021 | 86.33 | 87.64 | 86.10 | 87.20 | 891,745 | +0.64(+0.73%) |
Dec 07, 2021 | 87.75 | 87.91 | 86.38 | 86.57 | 692,982 | -0.54(-0.62%) |
Dec 06, 2021 | 86.64 | 88.27 | 86.20 | 87.11 | 1,104,954 | +1.72(+2.01%) |
Dec 03, 2021 | 86.81 | 87.11 | 84.69 | 85.39 | 849,421 | -0.94(-1.09%) |
Dec 02, 2021 | 84.66 | 86.70 | 84.66 | 86.33 | 708,494 | +2.04(+2.42%) |