Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 91.92 | 92.91 | 91.76 | 92.91 | 7,487,637 | +0.83(+0.90%) |
Nov 29, 2022 | 92.10 | 92.40 | 92.05 | 92.08 | 3,526,353 | -0.39(-0.42%) |
Nov 28, 2022 | 92.54 | 92.66 | 92.34 | 92.47 | 4,431,771 | +0.04(+0.04%) |
Nov 25, 2022 | 92.21 | 92.44 | 92.18 | 92.43 | 1,413,474 | -0.03(-0.03%) |
Nov 23, 2022 | 92.09 | 92.50 | 92.00 | 92.46 | 5,501,455 | +0.49(+0.54%) |
Nov 22, 2022 | 91.83 | 92.06 | 91.73 | 91.97 | 5,811,984 | +0.52(+0.57%) |
Nov 21, 2022 | 91.89 | 91.95 | 91.42 | 91.44 | 4,704,214 | -0.06(-0.06%) |
Nov 18, 2022 | 91.82 | 91.94 | 91.48 | 91.50 | 3,259,006 | -0.32(-0.35%) |
Nov 17, 2022 | 91.88 | 91.98 | 91.62 | 91.82 | 6,290,409 | -0.63(-0.68%) |
Nov 16, 2022 | 92.21 | 92.54 | 91.99 | 92.45 | 6,450,680 | +0.68(+0.74%) |
Nov 15, 2022 | 91.55 | 91.84 | 91.32 | 91.78 | 7,184,897 | +0.68(+0.74%) |
Nov 14, 2022 | 91.23 | 91.23 | 90.93 | 91.10 | 4,519,536 | -0.22(-0.24%) |
Nov 11, 2022 | 91.09 | 91.43 | 91.04 | 91.32 | 2,983,930 | -0.19(-0.21%) |
Nov 10, 2022 | 90.83 | 91.55 | 90.83 | 91.51 | 10,094,310 | +2.01(+2.24%) |
Nov 09, 2022 | 89.10 | 89.56 | 89.04 | 89.50 | 3,844,524 | +0.30(+0.34%) |
Nov 08, 2022 | 88.86 | 89.36 | 88.83 | 89.20 | 4,915,933 | +0.59(+0.67%) |
Nov 07, 2022 | 89.04 | 89.08 | 88.59 | 88.61 | 4,506,391 | -0.31(-0.35%) |
Nov 04, 2022 | 89.13 | 89.43 | 88.90 | 88.92 | 5,554,413 | -0.19(-0.21%) |
Nov 03, 2022 | 88.70 | 89.28 | 88.69 | 89.11 | 8,828,763 | -0.39(-0.44%) |
Nov 02, 2022 | 89.77 | 90.30 | 89.27 | 89.50 | 7,966,419 | -0.15(-0.17%) |
Nov 01, 2022 | 90.39 | 90.42 | 89.50 | 89.65 | 6,373,468 | -0.02(-0.02%) |
Oct 31, 2022 | 89.69 | 89.81 | 89.29 | 89.67 | 4,829,318 | -0.41(-0.45%) |
Oct 28, 2022 | 89.97 | 90.41 | 89.83 | 90.08 | 5,959,013 | -0.47(-0.51%) |
Oct 27, 2022 | 90.19 | 90.67 | 89.92 | 90.54 | 7,620,357 | +0.64(+0.71%) |
Oct 26, 2022 | 89.67 | 90.06 | 89.66 | 89.91 | 7,046,429 | +0.46(+0.51%) |
Oct 25, 2022 | 89.32 | 89.70 | 89.24 | 89.45 | 6,634,397 | +1.10(+1.25%) |
Oct 24, 2022 | 88.44 | 88.74 | 88.04 | 88.35 | 6,539,056 | -0.11(-0.13%) |
Oct 21, 2022 | 87.95 | 88.64 | 87.84 | 88.46 | 7,926,576 | +0.20(+0.23%) |
Oct 20, 2022 | 88.72 | 88.95 | 88.19 | 88.27 | 6,041,685 | -0.66(-0.75%) |
Oct 19, 2022 | 89.17 | 89.35 | 88.86 | 88.93 | 6,066,294 | -0.94(-1.05%) |
Oct 18, 2022 | 89.88 | 90.04 | 89.35 | 89.87 | 4,218,458 | +0.23(+0.25%) |
Oct 17, 2022 | 90.19 | 90.34 | 89.59 | 89.64 | 3,385,212 | +0.09(+0.11%) |
Oct 14, 2022 | 90.54 | 90.54 | 89.50 | 89.55 | 6,198,340 | -0.50(-0.56%) |
Oct 13, 2022 | 89.26 | 90.46 | 89.25 | 90.05 | 6,548,849 | -0.38(-0.42%) |
Oct 12, 2022 | 90.01 | 90.55 | 89.96 | 90.43 | 6,156,545 | +0.29(+0.33%) |
Oct 11, 2022 | 90.21 | 90.64 | 89.89 | 90.14 | 5,789,040 | +0.23(+0.25%) |
Oct 10, 2022 | 90.31 | 90.36 | 89.59 | 89.91 | 4,031,453 | -0.53(-0.59%) |
Oct 07, 2022 | 90.41 | 90.73 | 90.30 | 90.44 | 5,354,080 | -0.45(-0.49%) |
Oct 06, 2022 | 91.24 | 91.36 | 90.76 | 90.89 | 11,980,352 | -0.50(-0.55%) |
Oct 05, 2022 | 91.71 | 91.74 | 91.16 | 91.39 | 9,058,369 | -0.87(-0.95%) |
Oct 04, 2022 | 92.44 | 92.79 | 92.09 | 92.26 | 7,750,521 | +0.19(+0.21%) |
Oct 03, 2022 | 91.87 | 92.75 | 91.65 | 92.07 | 11,138,056 | +1.08(+1.19%) |
Sep 30, 2022 | 91.63 | 91.84 | 90.68 | 90.99 | 9,332,915 | -0.24(-0.26%) |
Sep 29, 2022 | 90.99 | 91.55 | 90.90 | 91.23 | 6,388,565 | -0.43(-0.47%) |
Sep 28, 2022 | 90.91 | 91.76 | 90.55 | 91.66 | 8,936,806 | +2.02(+2.25%) |
Sep 27, 2022 | 90.28 | 90.39 | 89.59 | 89.64 | 9,144,292 | -0.62(-0.68%) |
Sep 26, 2022 | 91.28 | 91.29 | 90.12 | 90.26 | 8,455,618 | -1.53(-1.66%) |
Sep 23, 2022 | 91.63 | 91.92 | 91.27 | 91.78 | 8,049,516 | +0.11(+0.12%) |
Sep 22, 2022 | 92.10 | 92.16 | 91.56 | 91.67 | 7,028,190 | -1.40(-1.51%) |
Sep 21, 2022 | 92.86 | 93.17 | 92.23 | 93.07 | 5,712,252 | +0.37(+0.40%) |
Sep 20, 2022 | 92.62 | 92.94 | 92.46 | 92.70 | 5,136,187 | -0.58(-0.62%) |
Sep 19, 2022 | 93.19 | 93.47 | 93.13 | 93.28 | 4,092,091 | -0.27(-0.28%) |
Sep 16, 2022 | 93.38 | 93.84 | 93.33 | 93.54 | 4,977,255 | +0.08(+0.08%) |
Sep 15, 2022 | 93.54 | 93.65 | 93.37 | 93.47 | 4,876,454 | -0.32(-0.34%) |
Sep 14, 2022 | 93.60 | 94.02 | 93.55 | 93.79 | 4,078,856 | +0.05(+0.05%) |
Sep 13, 2022 | 93.62 | 93.80 | 93.51 | 93.74 | 5,380,588 | -0.53(-0.56%) |
Sep 12, 2022 | 94.77 | 94.84 | 94.10 | 94.27 | 4,255,718 | -0.23(-0.24%) |
Sep 09, 2022 | 94.70 | 94.88 | 94.39 | 94.50 | 6,097,910 | +0.01(+0.01%) |
Sep 08, 2022 | 94.83 | 95.04 | 94.49 | 94.49 | 6,090,577 | -0.35(-0.37%) |
Sep 07, 2022 | 94.60 | 94.95 | 94.55 | 94.84 | 7,563,264 | +0.62(+0.65%) |
Sep 06, 2022 | 94.70 | 94.73 | 94.18 | 94.23 | 7,141,016 | -1.06(-1.11%) |
Sep 02, 2022 | 95.14 | 95.54 | 95.00 | 95.29 | 6,057,149 | +0.53(+0.56%) |
Sep 01, 2022 | 94.88 | 95.09 | 94.54 | 94.76 | 10,897,034 | -0.76(-0.79%) |
Aug 31, 2022 | 95.77 | 95.99 | 95.36 | 95.52 | 6,126,768 | -0.40(-0.41%) |
Aug 30, 2022 | 95.94 | 96.26 | 95.59 | 95.91 | 4,728,204 | -0.03(-0.03%) |
Aug 29, 2022 | 96.12 | 96.12 | 95.81 | 95.94 | 4,667,705 | -0.55(-0.57%) |
Aug 26, 2022 | 96.39 | 96.74 | 96.16 | 96.49 | 5,850,922 | -0.11(-0.12%) |
Aug 25, 2022 | 96.07 | 96.64 | 95.94 | 96.61 | 7,022,274 | +0.62(+0.64%) |
Aug 24, 2022 | 96.08 | 96.18 | 95.85 | 95.99 | 3,703,581 | -0.32(-0.33%) |
Aug 23, 2022 | 96.39 | 96.98 | 96.25 | 96.31 | 8,195,240 | -0.24(-0.25%) |
Aug 22, 2022 | 96.90 | 96.95 | 96.50 | 96.55 | 4,360,087 | -0.43(-0.44%) |
Aug 19, 2022 | 97.11 | 97.17 | 96.86 | 96.97 | 7,057,172 | -0.84(-0.86%) |
Aug 18, 2022 | 97.88 | 98.16 | 97.73 | 97.82 | 3,919,808 | +0.19(+0.19%) |
Aug 17, 2022 | 97.76 | 97.81 | 97.43 | 97.63 | 6,728,168 | -0.66(-0.67%) |
Aug 16, 2022 | 98.21 | 98.33 | 97.84 | 98.29 | 3,425,856 | -0.11(-0.12%) |
Aug 15, 2022 | 98.57 | 98.72 | 98.37 | 98.40 | 3,636,050 | +0.31(+0.32%) |
Aug 12, 2022 | 98.08 | 98.12 | 97.77 | 98.09 | 4,363,014 | +0.39(+0.40%) |
Aug 11, 2022 | 98.58 | 98.69 | 97.60 | 97.70 | 8,781,482 | -0.65(-0.66%) |
Aug 10, 2022 | 98.74 | 99.08 | 98.35 | 98.36 | 7,672,517 | +0.06(+0.06%) |
Aug 09, 2022 | 98.32 | 98.49 | 98.20 | 98.30 | 4,031,326 | -0.29(-0.30%) |
Aug 08, 2022 | 98.41 | 98.64 | 98.33 | 98.59 | 7,060,664 | +0.58(+0.59%) |
Aug 05, 2022 | 98.16 | 98.19 | 97.80 | 98.02 | 10,622,851 | -1.44(-1.45%) |
Aug 04, 2022 | 99.06 | 99.48 | 98.91 | 99.45 | 10,433,774 | +0.50(+0.51%) |
Aug 03, 2022 | 98.39 | 98.96 | 97.87 | 98.95 | 8,274,034 | +0.41(+0.41%) |
Aug 02, 2022 | 99.89 | 100.06 | 98.48 | 98.55 | 9,795,945 | -1.38(-1.38%) |
Aug 01, 2022 | 99.63 | 99.99 | 99.48 | 99.93 | 10,221,534 | +0.58(+0.58%) |
Jul 29, 2022 | 99.11 | 99.73 | 99.01 | 99.35 | 6,310,580 | +0.04(+0.04%) |
Jul 28, 2022 | 99.28 | 99.49 | 98.94 | 99.31 | 6,106,359 | +0.97(+0.99%) |
Jul 27, 2022 | 98.37 | 98.82 | 98.26 | 98.34 | 7,913,547 | +0.20(+0.20%) |
Jul 26, 2022 | 98.76 | 98.90 | 98.10 | 98.14 | 5,013,923 | +0.04(+0.04%) |
Jul 25, 2022 | 97.84 | 98.15 | 97.82 | 98.10 | 3,170,084 | -0.35(-0.36%) |
Jul 22, 2022 | 98.24 | 98.68 | 98.07 | 98.45 | 8,201,257 | +1.11(+1.15%) |
Jul 21, 2022 | 96.63 | 97.33 | 96.53 | 97.33 | 5,657,627 | +1.10(+1.14%) |
Jul 20, 2022 | 96.80 | 96.81 | 96.16 | 96.24 | 56,167,980 | -0.09(-0.10%) |
Jul 19, 2022 | 96.65 | 96.74 | 96.24 | 96.33 | 3,171,745 | -0.44(-0.46%) |
Jul 18, 2022 | 96.75 | 96.92 | 96.38 | 96.78 | 3,335,454 | -0.28(-0.29%) |
Jul 15, 2022 | 96.80 | 97.29 | 96.77 | 97.06 | 4,058,736 | +0.33(+0.34%) |
Jul 14, 2022 | 96.54 | 96.96 | 96.29 | 96.73 | 5,685,207 | -0.54(-0.55%) |
Jul 13, 2022 | 96.27 | 97.34 | 96.14 | 97.27 | 7,208,644 | +0.42(+0.43%) |
Jul 12, 2022 | 97.14 | 97.32 | 96.78 | 96.85 | 3,884,259 | +0.23(+0.23%) |
Jul 11, 2022 | 96.38 | 96.78 | 96.33 | 96.63 | 2,927,869 | +0.76(+0.79%) |
Jul 08, 2022 | 96.19 | 96.20 | 95.75 | 95.87 | 3,879,756 | -0.59(-0.61%) |
Jul 07, 2022 | 97.08 | 97.08 | 96.38 | 96.46 | 4,296,068 | -0.60(-0.61%) |
Jul 06, 2022 | 98.24 | 98.25 | 97.03 | 97.05 | 5,033,501 | -0.83(-0.85%) |
Jul 05, 2022 | 98.00 | 98.26 | 97.71 | 97.88 | 7,041,276 | +0.36(+0.37%) |
Jul 01, 2022 | 97.41 | 98.21 | 97.28 | 97.52 | 66,929,396 | +1.03(+1.07%) |
Jun 30, 2022 | 96.30 | 96.71 | 96.21 | 96.49 | 5,735,388 | +0.74(+0.77%) |
Jun 29, 2022 | 95.15 | 95.75 | 95.06 | 95.75 | 3,774,044 | +0.76(+0.80%) |
Jun 28, 2022 | 94.76 | 95.02 | 94.63 | 94.99 | 3,989,986 | +0.12(+0.13%) |
Jun 27, 2022 | 94.86 | 95.28 | 94.74 | 94.87 | 5,767,057 | -0.54(-0.56%) |
Jun 24, 2022 | 95.62 | 95.98 | 95.33 | 95.40 | 5,435,848 | -0.34(-0.35%) |
Jun 23, 2022 | 95.79 | 96.37 | 95.63 | 95.74 | 9,804,198 | +0.54(+0.56%) |
Jun 22, 2022 | 95.11 | 95.38 | 94.99 | 95.21 | 10,074,271 | +1.19(+1.26%) |
Jun 21, 2022 | 94.00 | 94.27 | 93.90 | 94.02 | 10,965,095 | -0.49(-0.52%) |
Jun 17, 2022 | 94.56 | 94.75 | 93.89 | 94.51 | 7,465,653 | +0.03(+0.03%) |
Jun 16, 2022 | 92.95 | 94.53 | 92.83 | 94.48 | 9,721,090 | +0.61(+0.65%) |
Jun 15, 2022 | 93.33 | 93.90 | 92.81 | 93.87 | 10,874,020 | +1.29(+1.40%) |
Jun 14, 2022 | 93.53 | 93.65 | 92.42 | 92.57 | 8,301,126 | -0.75(-0.80%) |
Jun 13, 2022 | 94.00 | 94.13 | 92.83 | 93.32 | 9,754,956 | -1.69(-1.78%) |
Jun 10, 2022 | 95.46 | 95.55 | 94.88 | 95.01 | 4,711,034 | -0.94(-0.98%) |
Jun 09, 2022 | 95.91 | 96.15 | 95.74 | 95.95 | 4,430,270 | -0.08(-0.09%) |
Jun 08, 2022 | 96.21 | 96.37 | 96.02 | 96.04 | 3,093,648 | -0.36(-0.37%) |
Jun 07, 2022 | 96.26 | 96.61 | 96.24 | 96.39 | 3,424,534 | +0.39(+0.40%) |
Jun 06, 2022 | 96.50 | 96.59 | 95.95 | 96.01 | 5,089,759 | -0.73(-0.75%) |
Jun 03, 2022 | 96.54 | 96.82 | 96.52 | 96.73 | 2,849,657 | -0.19(-0.19%) |
Jun 02, 2022 | 97.06 | 97.07 | 96.69 | 96.92 | 3,195,841 | +0.14(+0.15%) |
Jun 01, 2022 | 97.39 | 97.50 | 96.60 | 96.78 | 5,890,617 | -0.55(-0.56%) |
May 31, 2022 | 97.60 | 97.62 | 97.17 | 97.33 | 7,190,147 | -1.03(-1.04%) |
May 27, 2022 | 98.39 | 98.52 | 98.18 | 98.35 | 2,662,663 | +0.14(+0.14%) |
May 26, 2022 | 98.31 | 98.35 | 97.85 | 98.21 | 3,693,042 | -0.05(-0.05%) |
May 25, 2022 | 98.41 | 98.41 | 98.03 | 98.26 | 4,537,643 | +0.20(+0.20%) |
May 24, 2022 | 97.72 | 98.41 | 97.70 | 98.06 | 7,204,440 | +0.84(+0.86%) |
May 23, 2022 | 97.56 | 97.75 | 97.22 | 97.22 | 6,072,776 | -0.59(-0.61%) |
May 20, 2022 | 97.31 | 97.96 | 97.28 | 97.82 | 6,272,514 | +0.45(+0.46%) |
May 19, 2022 | 97.87 | 97.90 | 97.29 | 97.37 | 5,453,923 | +0.35(+0.36%) |
May 18, 2022 | 96.33 | 97.12 | 96.26 | 97.02 | 4,740,449 | +0.69(+0.71%) |
May 17, 2022 | 96.41 | 96.70 | 96.30 | 96.33 | 4,550,848 | -0.73(-0.76%) |
May 16, 2022 | 97.01 | 97.33 | 96.90 | 97.06 | 3,519,714 | +0.41(+0.42%) |
May 13, 2022 | 96.90 | 96.97 | 96.61 | 96.66 | 6,387,361 | -0.51(-0.52%) |
May 12, 2022 | 97.14 | 97.56 | 97.03 | 97.17 | 8,633,059 | +0.32(+0.33%) |
May 11, 2022 | 96.02 | 96.89 | 95.89 | 96.85 | 7,609,232 | +0.59(+0.62%) |
May 10, 2022 | 96.38 | 96.63 | 96.19 | 96.25 | 8,550,472 | +0.32(+0.33%) |
May 09, 2022 | 95.27 | 95.98 | 95.23 | 95.93 | 7,762,007 | +0.71(+0.74%) |
May 06, 2022 | 95.28 | 95.71 | 95.13 | 95.23 | 13,310,394 | -0.55(-0.57%) |
May 05, 2022 | 95.98 | 96.11 | 95.29 | 95.77 | 12,394,181 | -0.97(-1.00%) |
May 04, 2022 | 96.08 | 96.82 | 95.90 | 96.74 | 12,669,455 | +0.62(+0.65%) |
May 03, 2022 | 96.57 | 96.65 | 96.10 | 96.12 | 8,629,511 | +0.11(+0.12%) |
May 02, 2022 | 96.23 | 96.29 | 95.92 | 96.01 | 12,024,308 | -0.72(-0.74%) |
Apr 29, 2022 | 96.53 | 97.11 | 96.49 | 96.73 | 10,641,907 | -0.52(-0.53%) |
Apr 28, 2022 | 97.06 | 97.28 | 96.87 | 97.25 | 7,380,088 | -0.14(-0.14%) |
Apr 27, 2022 | 97.88 | 97.97 | 97.34 | 97.39 | 8,406,090 | -0.55(-0.56%) |
Apr 26, 2022 | 97.94 | 98.10 | 97.63 | 97.93 | 10,177,275 | +0.65(+0.67%) |
Apr 25, 2022 | 97.43 | 97.83 | 97.23 | 97.28 | 9,159,105 | +0.62(+0.64%) |
Apr 22, 2022 | 96.37 | 96.93 | 96.33 | 96.66 | 5,794,322 | +0.05(+0.05%) |
Apr 21, 2022 | 96.88 | 96.89 | 96.22 | 96.62 | 9,711,826 | -0.54(-0.55%) |
Apr 20, 2022 | 96.80 | 97.30 | 96.68 | 97.15 | 7,949,558 | +0.75(+0.78%) |
Apr 19, 2022 | 96.66 | 96.84 | 96.33 | 96.40 | 7,445,247 | -0.64(-0.66%) |
Apr 18, 2022 | 97.41 | 97.42 | 97.01 | 97.04 | 4,880,153 | -0.28(-0.29%) |
Apr 14, 2022 | 98.07 | 98.10 | 97.21 | 97.32 | 6,546,123 | -0.88(-0.90%) |
Apr 13, 2022 | 98.26 | 98.71 | 98.14 | 98.21 | 6,744,989 | +0.22(+0.22%) |
Apr 12, 2022 | 98.03 | 98.40 | 97.87 | 97.99 | 12,978,569 | +0.47(+0.48%) |
Apr 11, 2022 | 97.64 | 97.76 | 97.40 | 97.52 | 7,818,734 | -0.47(-0.48%) |
Apr 08, 2022 | 97.92 | 98.24 | 97.84 | 97.99 | 8,600,480 | -0.50(-0.51%) |
Apr 07, 2022 | 98.49 | 98.76 | 98.28 | 98.49 | 5,865,875 | -0.24(-0.25%) |
Apr 06, 2022 | 98.46 | 99.09 | 98.46 | 98.73 | 9,623,492 | -0.35(-0.35%) |
Apr 05, 2022 | 99.99 | 100.00 | 98.98 | 99.08 | 10,283,235 | -1.20(-1.19%) |
Apr 04, 2022 | 100.45 | 100.47 | 100.09 | 100.28 | 7,835,511 | -0.07(-0.07%) |
Apr 01, 2022 | 100.02 | 100.68 | 99.92 | 100.34 | 10,880,545 | -0.66(-0.65%) |
Mar 31, 2022 | 100.96 | 101.14 | 100.81 | 101.00 | 9,733,486 | +0.19(+0.19%) |
Mar 30, 2022 | 100.21 | 100.84 | 100.14 | 100.81 | 6,842,882 | +0.39(+0.39%) |
Mar 29, 2022 | 100.16 | 100.54 | 99.95 | 100.42 | 8,022,949 | +0.50(+0.50%) |
Mar 28, 2022 | 99.85 | 100.27 | 99.73 | 99.92 | 13,682,234 | +0.23(+0.23%) |
Mar 25, 2022 | 100.27 | 100.28 | 99.59 | 99.69 | 9,635,735 | -1.03(-1.03%) |
Mar 24, 2022 | 100.70 | 101.03 | 100.66 | 100.73 | 11,824,281 | -0.56(-0.56%) |
Mar 23, 2022 | 100.86 | 101.29 | 100.64 | 101.29 | 11,941,622 | +0.68(+0.67%) |
Mar 22, 2022 | 100.75 | 100.78 | 100.53 | 100.61 | 8,204,479 | -0.55(-0.55%) |
Mar 21, 2022 | 101.76 | 101.92 | 101.09 | 101.17 | 11,708,510 | -1.34(-1.30%) |
Mar 18, 2022 | 102.37 | 102.64 | 102.37 | 102.50 | 7,990,216 | +0.30(+0.29%) |
Mar 17, 2022 | 102.47 | 102.66 | 102.02 | 102.20 | 7,678,170 | -0.20(-0.19%) |
Mar 16, 2022 | 102.44 | 102.55 | 101.73 | 102.40 | 13,670,329 | -0.14(-0.14%) |
Mar 15, 2022 | 103.13 | 103.19 | 102.47 | 102.54 | 9,889,810 | -0.05(-0.05%) |
Mar 14, 2022 | 103.07 | 103.13 | 102.59 | 102.59 | 9,174,760 | -1.32(-1.27%) |
Mar 11, 2022 | 103.82 | 104.04 | 103.71 | 103.90 | 5,924,243 | -0.03(-0.03%) |
Mar 10, 2022 | 104.05 | 104.16 | 103.72 | 103.93 | 11,811,144 | -0.48(-0.46%) |
Mar 09, 2022 | 104.63 | 104.72 | 104.30 | 104.41 | 8,438,673 | -0.65(-0.62%) |
Mar 08, 2022 | 105.14 | 105.32 | 104.92 | 105.06 | 11,512,445 | -0.69(-0.65%) |
Mar 07, 2022 | 105.69 | 106.27 | 105.67 | 105.75 | 14,506,542 | -0.45(-0.42%) |
Mar 04, 2022 | 106.08 | 106.48 | 105.98 | 106.20 | 21,390,046 | +1.04(+0.99%) |
Mar 03, 2022 | 104.96 | 105.35 | 104.78 | 105.15 | 13,031,956 | +0.45(+0.43%) |
Mar 02, 2022 | 105.69 | 105.78 | 104.68 | 104.70 | 13,091,993 | -1.60(-1.50%) |
Mar 01, 2022 | 105.82 | 106.65 | 105.77 | 106.30 | 36,138,752 | +1.02(+0.97%) |
Feb 28, 2022 | 104.81 | 105.29 | 104.77 | 105.28 | 13,089,926 | +1.18(+1.14%) |
Feb 25, 2022 | 103.96 | 104.11 | 103.73 | 104.09 | 8,629,143 | -0.03(-0.03%) |
Feb 24, 2022 | 104.71 | 104.73 | 103.97 | 104.12 | 20,407,966 | +0.24(+0.23%) |
Feb 23, 2022 | 104.04 | 104.13 | 103.76 | 103.88 | 8,458,186 | -0.55(-0.52%) |
Feb 22, 2022 | 104.19 | 104.43 | 104.07 | 104.42 | 8,938,177 | -0.01(-0.01%) |
Feb 18, 2022 | 104.43 | 0 | +0.34(+0.32%) | |||
Feb 17, 2022 | 103.78 | 104.13 | 103.77 | 104.09 | 9,317,774 | +0.55(+0.54%) |
Feb 16, 2022 | 103.58 | 103.61 | 103.23 | 103.54 | 9,593,033 | +0.22(+0.21%) |
Feb 15, 2022 | 103.33 | 103.51 | 103.25 | 103.32 | 9,042,506 | -0.31(-0.30%) |
Feb 14, 2022 | 103.79 | 104.06 | 103.48 | 103.63 | 11,810,761 | -0.72(-0.69%) |
Feb 11, 2022 | 103.73 | 104.44 | 103.21 | 104.36 | 19,506,430 | +1.07(+1.04%) |
Feb 10, 2022 | 103.86 | 103.92 | 103.25 | 103.28 | 17,714,408 | -0.96(-0.92%) |
Feb 09, 2022 | 104.35 | 104.57 | 104.20 | 104.24 | 10,770,919 | +0.14(+0.14%) |
Feb 08, 2022 | 104.16 | 104.21 | 104.05 | 104.10 | 8,638,923 | -0.34(-0.32%) |
Feb 07, 2022 | 104.44 | 104.55 | 104.31 | 104.44 | 10,964,100 | +0.03(+0.03%) |
Feb 04, 2022 | 104.62 | 104.65 | 104.31 | 104.41 | 9,176,796 | -0.81(-0.77%) |
Feb 03, 2022 | 105.20 | 105.31 | 105.22 | 8,554,571 | -0.45(-0.43%) | |
Feb 02, 2022 | 105.54 | 105.93 | 105.54 | 105.67 | 6,387,013 | +0.22(+0.20%) |
Feb 01, 2022 | 105.63 | 105.67 | 105.29 | 105.45 | 22,726,142 | -0.14(-0.13%) |
Jan 28, 2022 | 105.20 | 105.68 | 105.17 | 105.60 | 7,156,867 | +0.24(+0.23%) |
Jan 27, 2022 | 105.17 | 105.55 | 105.15 | 105.35 | 12,376,161 | +0.44(+0.42%) |
Jan 26, 2022 | 105.68 | 105.78 | 104.91 | 104.91 | 13,533,055 | -0.75(-0.71%) |
Jan 25, 2022 | 105.90 | 106.08 | 105.60 | 105.66 | 14,427,798 | -0.14(-0.13%) |
Jan 24, 2022 | 106.22 | 106.27 | 105.78 | 105.80 | 23,855,246 | -0.09(-0.09%) |
Jan 21, 2022 | 105.88 | 106.05 | 105.67 | 105.90 | 14,125,134 | +0.61(+0.58%) |
Jan 20, 2022 | 105.23 | 105.29 | 105.09 | 105.29 | 8,846,407 | +0.23(+0.22%) |
Jan 19, 2022 | 104.98 | 105.26 | 104.92 | 105.06 | 11,033,312 | +0.25(+0.24%) |
Jan 18, 2022 | 105.16 | 105.24 | 104.77 | 104.81 | 12,359,839 | -0.80(-0.76%) |
Jan 14, 2022 | 105.61 | 0 | -0.73(-0.69%) | |||
Jan 13, 2022 | 106.06 | 106.38 | 105.98 | 106.34 | 8,987,887 | +0.34(+0.32%) |
Jan 12, 2022 | 106.16 | 106.40 | 105.98 | 106.00 | 8,524,595 | +0.02(+0.02%) |
Jan 11, 2022 | 105.68 | 105.99 | 105.59 | 105.98 | 8,620,568 | +0.25(+0.24%) |
Jan 10, 2022 | 105.48 | 105.77 | 105.42 | 105.73 | 8,987,501 | -0.03(-0.03%) |
Jan 07, 2022 | 105.96 | 106.00 | 105.50 | 105.76 | 14,197,762 | -0.35(-0.33%) |
Jan 06, 2022 | 106.12 | 106.19 | 105.98 | 106.10 | 11,681,077 | -0.26(-0.25%) |
Jan 05, 2022 | 106.83 | 106.84 | 106.29 | 106.36 | 14,621,475 | -0.45(-0.42%) |
Jan 04, 2022 | 106.63 | 106.83 | 106.54 | 106.82 | 16,962,692 | -0.06(-0.05%) |
Jan 03, 2022 | 106.87 | 107.90 | 106.87 | 106.87 | 34,996,848 | -1.00(-0.93%) |
Dec 31, 2021 | 108.03 | 108.17 | 107.88 | 107.88 | 8,085,401 | -0.12(-0.11%) |
Dec 30, 2021 | 107.86 | 108.01 | 107.68 | 108.00 | 10,975,458 | +0.36(+0.33%) |
Dec 29, 2021 | 107.85 | 107.94 | 107.56 | 107.64 | 12,664,454 | -0.55(-0.51%) |
Dec 28, 2021 | 108.39 | 108.42 | 108.14 | 108.19 | 8,863,642 | -0.02(-0.02%) |
Dec 27, 2021 | 108.14 | 108.27 | 108.11 | 108.21 | 3,701,122 | +0.04(+0.03%) |
Dec 23, 2021 | 108.33 | 108.33 | 108.04 | 108.18 | 7,685,864 | -0.22(-0.21%) |
Dec 22, 2021 | 108.47 | 108.48 | 108.19 | 108.40 | 5,902,313 | +0.10(+0.10%) |
Dec 21, 2021 | 108.33 | 108.38 | 108.09 | 108.30 | 8,179,517 | -0.43(-0.40%) |
Dec 20, 2021 | 109.00 | 109.14 | 108.70 | 108.73 | 14,681,640 | -0.09(-0.09%) |
Dec 17, 2021 | 108.93 | 109.13 | 108.76 | 108.82 | 8,456,995 | +0.24(+0.22%) |
Dec 16, 2021 | 108.42 | 108.72 | 108.40 | 108.58 | 9,685,010 | +0.31(+0.29%) |
Dec 15, 2021 | 108.16 | 108.46 | 108.04 | 108.26 | 8,992,862 | -0.16(-0.15%) |
Dec 14, 2021 | 108.39 | 108.53 | 108.18 | 108.42 | 5,065,955 | -0.19(-0.17%) |
Dec 13, 2021 | 108.37 | 108.70 | 108.35 | 108.61 | 6,089,430 | +0.52(+0.48%) |
Dec 10, 2021 | 108.19 | 108.39 | 108.04 | 108.09 | 5,390,110 | +0.08(+0.07%) |
Dec 09, 2021 | 108.01 | 108.19 | 107.87 | 108.02 | 9,814,817 | +0.27(+0.25%) |
Dec 08, 2021 | 107.94 | 107.96 | 107.60 | 107.75 | 11,872,486 | -0.35(-0.32%) |
Dec 07, 2021 | 108.21 | 108.43 | 108.02 | 108.09 | 8,193,010 | -0.41(-0.38%) |
Dec 06, 2021 | 108.89 | 108.98 | 108.39 | 108.51 | 10,524,687 | -0.54(-0.50%) |
Dec 03, 2021 | 108.24 | 109.30 | 108.14 | 109.05 | 21,117,364 | +0.64(+0.59%) |
Dec 02, 2021 | 108.62 | 108.67 | 108.16 | 108.41 | 12,215,733 | -0.11(-0.10%) |