Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 104.80 | 107.72 | 104.39 | 107.66 | 1,049,898 | +3.83(+3.69%) |
Nov 29, 2022 | 104.24 | 104.38 | 103.31 | 103.83 | 856,076 | -1.05(-1.00%) |
Nov 28, 2022 | 106.45 | 107.00 | 104.68 | 104.88 | 832,683 | -2.57(-2.40%) |
Nov 25, 2022 | 106.64 | 107.46 | 106.61 | 107.45 | 423,433 | +0.78(+0.73%) |
Nov 23, 2022 | 105.91 | 106.86 | 105.82 | 106.67 | 959,384 | +0.22(+0.21%) |
Nov 22, 2022 | 105.31 | 106.50 | 104.86 | 106.45 | 757,406 | +1.09(+1.03%) |
Nov 21, 2022 | 106.30 | 106.67 | 105.33 | 105.36 | 916,264 | -0.28(-0.27%) |
Nov 18, 2022 | 106.54 | 106.56 | 105.12 | 105.64 | 1,250,118 | -2.94(-2.71%) |
Nov 17, 2022 | 107.30 | 108.94 | 107.25 | 108.59 | 2,201,976 | +0.74(+0.68%) |
Nov 16, 2022 | 107.97 | 108.21 | 106.69 | 107.85 | 1,262,856 | +1.21(+1.14%) |
Nov 15, 2022 | 107.14 | 107.83 | 104.95 | 106.63 | 1,676,023 | +0.95(+0.90%) |
Nov 14, 2022 | 105.94 | 106.63 | 105.23 | 105.68 | 1,167,478 | -1.30(-1.22%) |
Nov 11, 2022 | 105.89 | 107.35 | 105.40 | 106.98 | 2,056,698 | +2.90(+2.79%) |
Nov 10, 2022 | 100.81 | 104.09 | 100.56 | 104.08 | 2,441,782 | +9.35(+9.87%) |
Nov 09, 2022 | 95.11 | 95.77 | 94.65 | 94.73 | 976,030 | -0.41(-0.43%) |
Nov 08, 2022 | 95.04 | 96.38 | 93.94 | 95.14 | 1,445,550 | +0.39(+0.41%) |
Nov 07, 2022 | 94.15 | 94.91 | 93.36 | 94.75 | 1,249,364 | +1.51(+1.61%) |
Nov 04, 2022 | 92.91 | 93.40 | 91.80 | 93.24 | 1,257,712 | +3.23(+3.59%) |
Nov 03, 2022 | 90.61 | 91.59 | 89.99 | 90.01 | 1,160,260 | -1.24(-1.36%) |
Nov 02, 2022 | 93.86 | 91.25 | 91.25 | 1,413,252 | -1.82(-1.95%) | |
Nov 01, 2022 | 94.40 | 94.57 | 92.42 | 93.07 | 856,098 | -0.21(-0.23%) |
Oct 31, 2022 | 93.69 | 94.09 | 93.27 | 93.28 | 1,015,533 | -1.60(-1.69%) |
Oct 28, 2022 | 93.79 | 95.03 | 93.76 | 94.88 | 1,480,807 | +0.26(+0.28%) |
Oct 27, 2022 | 94.90 | 96.04 | 94.42 | 94.62 | 1,055,390 | -0.31(-0.33%) |
Oct 26, 2022 | 93.45 | 96.27 | 93.37 | 94.93 | 2,050,606 | +1.40(+1.49%) |
Oct 25, 2022 | 93.79 | 94.48 | 93.25 | 93.53 | 2,472,951 | +5.16(+5.83%) |
Oct 24, 2022 | 88.00 | 88.55 | 86.61 | 88.38 | 1,490,925 | +0.13(+0.14%) |
Oct 21, 2022 | 85.88 | 88.33 | 85.47 | 88.25 | 1,773,711 | +3.86(+4.57%) |
Oct 20, 2022 | 84.40 | 85.90 | 84.20 | 84.40 | 1,134,013 | +0.17(+0.21%) |
Oct 19, 2022 | 85.17 | 85.43 | 83.80 | 84.22 | 1,118,781 | -2.22(-2.57%) |
Oct 18, 2022 | 87.61 | 87.70 | 85.78 | 86.45 | 1,572,220 | +2.11(+2.50%) |
Oct 17, 2022 | 83.91 | 85.00 | 83.86 | 84.34 | 1,403,258 | +2.18(+2.65%) |
Oct 14, 2022 | 84.19 | 85.05 | 82.07 | 82.16 | 1,243,728 | -0.52(-0.63%) |
Oct 13, 2022 | 78.64 | 82.91 | 78.17 | 82.69 | 1,560,312 | +2.56(+3.20%) |
Oct 12, 2022 | 80.86 | 81.46 | 80.11 | 80.12 | 1,148,804 | -0.49(-0.60%) |
Oct 11, 2022 | 81.22 | 82.08 | 80.38 | 80.61 | 1,325,641 | -1.01(-1.24%) |
Oct 10, 2022 | 82.02 | 82.09 | 80.97 | 81.62 | 1,301,537 | -0.47(-0.57%) |
Oct 07, 2022 | 82.92 | 83.05 | 81.72 | 82.09 | 1,174,710 | -1.78(-2.12%) |
Oct 06, 2022 | 84.09 | 84.70 | 83.68 | 83.86 | 1,286,954 | -0.80(-0.94%) |
Oct 05, 2022 | 83.70 | 84.92 | 83.11 | 84.66 | 1,261,734 | -0.84(-0.98%) |
Oct 04, 2022 | 84.31 | 85.79 | 84.04 | 85.49 | 1,674,994 | +3.98(+4.88%) |
Oct 03, 2022 | 80.07 | 81.69 | 79.66 | 81.51 | 1,736,891 | +2.61(+3.31%) |
Sep 30, 2022 | 79.10 | 80.22 | 78.84 | 78.90 | 1,431,968 | +0.75(+0.96%) |
Sep 29, 2022 | 77.93 | 78.23 | 76.90 | 78.15 | 2,201,000 | -0.95(-1.20%) |
Sep 28, 2022 | 77.07 | 79.41 | 76.72 | 79.10 | 2,118,229 | +2.27(+2.96%) |
Sep 27, 2022 | 78.15 | 78.65 | 76.29 | 76.83 | 2,552,482 | -0.50(-0.64%) |
Sep 26, 2022 | 77.76 | 78.74 | 76.86 | 77.33 | 2,986,231 | +0.16(+0.20%) |
Sep 23, 2022 | 76.89 | 77.18 | 75.96 | 77.17 | 2,109,246 | -1.85(-2.34%) |
Sep 22, 2022 | 79.67 | 79.91 | 78.63 | 79.02 | 1,660,591 | -0.94(-1.18%) |
Sep 21, 2022 | 80.67 | 81.58 | 79.80 | 79.96 | 1,196,777 | -0.57(-0.71%) |
Sep 20, 2022 | 80.36 | 81.20 | 79.98 | 80.53 | 1,371,198 | -1.29(-1.58%) |
Sep 19, 2022 | 80.30 | 81.83 | 80.29 | 81.82 | 962,751 | +0.31(+0.38%) |
Sep 16, 2022 | 80.60 | 81.70 | 80.50 | 81.51 | 1,125,731 | -0.46(-0.56%) |
Sep 15, 2022 | 83.03 | 83.50 | 81.77 | 81.97 | 1,372,390 | -1.85(-2.20%) |
Sep 14, 2022 | 83.07 | 83.87 | 82.69 | 83.81 | 1,327,444 | +0.44(+0.52%) |
Sep 13, 2022 | 84.49 | 85.11 | 83.24 | 83.38 | 1,109,339 | -3.00(-3.47%) |
Sep 12, 2022 | 85.94 | 86.72 | 85.82 | 86.38 | 843,243 | +1.83(+2.16%) |
Sep 09, 2022 | 83.90 | 84.76 | 83.88 | 84.55 | 669,055 | +1.71(+2.06%) |
Sep 08, 2022 | 81.27 | 82.86 | 81.04 | 82.84 | 988,771 | -0.25(-0.30%) |
Sep 07, 2022 | 82.15 | 83.31 | 81.91 | 83.10 | 2,051,775 | +1.36(+1.66%) |
Sep 06, 2022 | 82.38 | 82.71 | 81.38 | 81.74 | 1,066,751 | +0.87(+1.08%) |
Sep 02, 2022 | 82.39 | 83.09 | 80.37 | 80.86 | 1,112,461 | -0.69(-0.85%) |
Sep 01, 2022 | 82.09 | 82.24 | 80.03 | 81.55 | 1,339,054 | -1.20(-1.46%) |
Aug 31, 2022 | 82.86 | 83.80 | 82.61 | 82.76 | 1,271,260 | +0.68(+0.83%) |
Aug 30, 2022 | 83.21 | 83.39 | 81.67 | 82.08 | 756,386 | -0.06(-0.07%) |
Aug 29, 2022 | 81.92 | 82.59 | 81.71 | 82.13 | 988,415 | +0.33(+0.40%) |
Aug 26, 2022 | 85.31 | 85.37 | 81.60 | 81.80 | 1,149,666 | -3.85(-4.49%) |
Aug 25, 2022 | 84.81 | 85.66 | 84.39 | 85.65 | 725,791 | +0.76(+0.89%) |
Aug 24, 2022 | 84.51 | 85.55 | 84.30 | 84.89 | 775,473 | +0.05(+0.06%) |
Aug 23, 2022 | 85.36 | 86.34 | 84.77 | 84.84 | 788,202 | -1.03(-1.20%) |
Aug 22, 2022 | 86.86 | 86.92 | 85.67 | 85.87 | 943,976 | -3.10(-3.48%) |
Aug 19, 2022 | 89.68 | 89.81 | 88.82 | 88.97 | 727,908 | -0.82(-0.91%) |
Aug 18, 2022 | 90.06 | 90.28 | 89.45 | 89.79 | 724,602 | -0.48(-0.53%) |
Aug 17, 2022 | 90.39 | 90.87 | 89.87 | 90.26 | 769,140 | -1.21(-1.33%) |
Aug 16, 2022 | 91.47 | 91.96 | 90.99 | 91.48 | 852,688 | -1.56(-1.68%) |
Aug 15, 2022 | 92.17 | 93.13 | 92.10 | 93.04 | 1,228,802 | -0.14(-0.15%) |
Aug 12, 2022 | 92.75 | 93.21 | 92.33 | 93.17 | 694,331 | +0.69(+0.75%) |
Aug 11, 2022 | 93.41 | 93.41 | 92.31 | 92.49 | 816,119 | -0.81(-0.86%) |
Aug 10, 2022 | 93.42 | 94.02 | 92.94 | 93.29 | 959,689 | +2.24(+2.46%) |
Aug 09, 2022 | 91.47 | 91.56 | 90.81 | 91.05 | 662,855 | -0.55(-0.60%) |
Aug 08, 2022 | 92.27 | 92.84 | 91.39 | 91.60 | 648,632 | -0.22(-0.24%) |
Aug 05, 2022 | 90.94 | 91.83 | 90.72 | 91.83 | 839,509 | -0.71(-0.77%) |
Aug 04, 2022 | 92.39 | 92.58 | 91.65 | 92.53 | 902,970 | +1.75(+1.93%) |
Aug 03, 2022 | 89.59 | 90.93 | 89.59 | 90.79 | 800,313 | +2.23(+2.52%) |
Aug 02, 2022 | 88.90 | 89.46 | 88.48 | 88.55 | 1,108,356 | -2.52(-2.77%) |
Aug 01, 2022 | 91.07 | 91.91 | 90.68 | 91.08 | 1,889,378 | +0.56(+0.62%) |
Jul 29, 2022 | 89.86 | 90.65 | 89.53 | 90.51 | 786,048 | +1.40(+1.57%) |
Jul 28, 2022 | 88.11 | 89.31 | 87.21 | 89.12 | 1,083,086 | +0.45(+0.50%) |
Jul 27, 2022 | 87.01 | 88.89 | 86.81 | 88.67 | 1,591,261 | +0.99(+1.13%) |
Jul 26, 2022 | 88.25 | 88.33 | 87.27 | 87.68 | 951,481 | -1.63(-1.83%) |
Jul 25, 2022 | 90.31 | 90.43 | 88.59 | 89.31 | 1,342,629 | -1.73(-1.90%) |
Jul 22, 2022 | 92.04 | 93.03 | 90.57 | 91.04 | 1,964,106 | +3.36(+3.83%) |
Jul 21, 2022 | 85.30 | 87.74 | 84.79 | 87.68 | 2,378,575 | -1.98(-2.21%) |
Jul 20, 2022 | 89.12 | 90.05 | 88.84 | 89.66 | 1,656,742 | -0.01(-0.01%) |
Jul 19, 2022 | 87.94 | 89.75 | 87.58 | 89.67 | 1,594,331 | +4.13(+4.82%) |
Jul 18, 2022 | 86.19 | 86.87 | 85.32 | 85.54 | 1,033,019 | +0.09(+0.10%) |
Jul 15, 2022 | 84.48 | 85.47 | 84.13 | 85.45 | 1,097,521 | +2.51(+3.02%) |
Jul 14, 2022 | 82.19 | 83.31 | 81.08 | 82.95 | 1,176,087 | -0.51(-0.62%) |
Jul 13, 2022 | 82.12 | 84.03 | 82.04 | 83.46 | 1,205,021 | -0.39(-0.46%) |
Jul 12, 2022 | 85.31 | 85.50 | 83.62 | 83.85 | 1,199,367 | -1.91(-2.23%) |
Jul 11, 2022 | 86.59 | 86.76 | 85.65 | 85.77 | 1,038,616 | -2.20(-2.51%) |
Jul 08, 2022 | 87.47 | 88.61 | 87.08 | 87.97 | 885,983 | -0.12(-0.13%) |
Jul 07, 2022 | 87.28 | 88.11 | 87.27 | 88.09 | 829,604 | +0.83(+0.95%) |
Jul 06, 2022 | 87.44 | 87.78 | 86.42 | 87.26 | 1,503,273 | +0.68(+0.79%) |
Jul 05, 2022 | 85.04 | 86.61 | 84.79 | 86.58 | 1,627,503 | -1.50(-1.70%) |
Jul 01, 2022 | 87.17 | 88.08 | 86.73 | 88.08 | 1,678,541 | -0.02(-0.02%) |
Jun 30, 2022 | 87.31 | 88.61 | 86.39 | 88.10 | 1,858,844 | -3.12(-3.42%) |
Jun 29, 2022 | 91.60 | 92.45 | 91.06 | 91.21 | 1,257,737 | -1.50(-1.61%) |
Jun 28, 2022 | 93.77 | 94.24 | 92.70 | 92.71 | 1,446,961 | -1.78(-1.88%) |
Jun 27, 2022 | 94.92 | 95.47 | 94.07 | 94.49 | 860,599 | -1.08(-1.13%) |
Jun 24, 2022 | 93.02 | 95.61 | 92.95 | 95.56 | 1,314,931 | +4.05(+4.42%) |
Jun 23, 2022 | 90.64 | 91.66 | 90.11 | 91.51 | 946,301 | +0.23(+0.26%) |
Jun 22, 2022 | 90.39 | 92.50 | 90.30 | 91.28 | 942,383 | -0.09(-0.10%) |
Jun 21, 2022 | 91.60 | 92.16 | 91.27 | 91.37 | 1,053,693 | +1.06(+1.17%) |
Jun 17, 2022 | 89.99 | 91.09 | 89.33 | 90.31 | 1,478,302 | +0.23(+0.26%) |
Jun 16, 2022 | 89.69 | 90.37 | 89.17 | 90.08 | 1,509,764 | -0.52(-0.58%) |
Jun 15, 2022 | 90.09 | 91.49 | 88.78 | 90.60 | 1,332,954 | +2.85(+3.24%) |
Jun 14, 2022 | 89.07 | 89.22 | 87.31 | 87.76 | 1,678,452 | -0.44(-0.50%) |
Jun 13, 2022 | 88.03 | 89.12 | 87.51 | 88.19 | 1,892,617 | -3.25(-3.56%) |
Jun 10, 2022 | 92.83 | 92.84 | 90.95 | 91.45 | 1,322,544 | -2.54(-2.71%) |
Jun 09, 2022 | 95.95 | 96.57 | 93.98 | 93.99 | 968,008 | -2.98(-3.07%) |
Jun 08, 2022 | 97.66 | 98.12 | 96.75 | 96.97 | 839,318 | -2.07(-2.09%) |
Jun 07, 2022 | 97.57 | 99.11 | 97.40 | 99.04 | 984,402 | +1.10(+1.12%) |
Jun 06, 2022 | 99.22 | 99.44 | 97.72 | 97.94 | 762,637 | +0.42(+0.43%) |
Jun 03, 2022 | 97.68 | 98.15 | 97.12 | 97.53 | 699,129 | -1.64(-1.65%) |
Jun 02, 2022 | 96.64 | 99.18 | 96.46 | 99.17 | 1,103,780 | +2.71(+2.81%) |
Jun 01, 2022 | 98.02 | 98.41 | 96.24 | 96.46 | 1,839,277 | -0.50(-0.51%) |
May 31, 2022 | 96.86 | 97.41 | 95.88 | 96.95 | 1,502,767 | -1.27(-1.30%) |
May 27, 2022 | 97.12 | 98.22 | 97.11 | 98.22 | 1,065,204 | +2.60(+2.72%) |
May 26, 2022 | 94.23 | 95.94 | 94.15 | 95.62 | 783,513 | +1.12(+1.18%) |
May 25, 2022 | 93.82 | 95.22 | 93.46 | 94.51 | 1,370,002 | -1.34(-1.40%) |
May 24, 2022 | 96.83 | 97.06 | 95.08 | 95.85 | 2,831,663 | -1.10(-1.13%) |
May 23, 2022 | 95.79 | 96.95 | 95.39 | 96.94 | 1,738,793 | +2.33(+2.46%) |
May 20, 2022 | 94.52 | 94.76 | 93.05 | 94.61 | 2,238,283 | +2.02(+2.18%) |
May 19, 2022 | 90.50 | 93.61 | 90.32 | 92.59 | 2,286,570 | +4.58(+5.21%) |
May 18, 2022 | 91.90 | 92.02 | 87.73 | 88.01 | 2,432,259 | -5.49(-5.88%) |
May 17, 2022 | 94.40 | 94.45 | 92.30 | 93.50 | 1,244,200 | +1.43(+1.56%) |
May 16, 2022 | 92.64 | 92.80 | 91.46 | 92.07 | 799,131 | -1.10(-1.19%) |
May 13, 2022 | 91.96 | 93.48 | 91.61 | 93.17 | 1,286,190 | +1.64(+1.79%) |
May 12, 2022 | 89.93 | 92.34 | 89.67 | 91.53 | 1,672,271 | +1.30(+1.44%) |
May 11, 2022 | 91.09 | 92.89 | 89.95 | 90.23 | 1,662,100 | -1.17(-1.28%) |
May 10, 2022 | 92.72 | 92.92 | 90.77 | 91.40 | 1,610,967 | +0.80(+0.89%) |
May 09, 2022 | 89.72 | 91.91 | 89.47 | 90.60 | 2,749,597 | -0.15(-0.17%) |
May 06, 2022 | 91.77 | 92.18 | 90.17 | 90.75 | 2,106,572 | -3.47(-3.69%) |
May 05, 2022 | 95.57 | 95.75 | 93.34 | 94.22 | 2,306,177 | -2.59(-2.67%) |
May 04, 2022 | 94.19 | 96.84 | 93.05 | 96.81 | 2,243,509 | +2.42(+2.56%) |
May 03, 2022 | 95.40 | 95.78 | 94.00 | 94.39 | 2,108,258 | -2.27(-2.35%) |
May 02, 2022 | 95.56 | 96.67 | 95.09 | 96.67 | 1,756,643 | +1.52(+1.60%) |
Apr 29, 2022 | 97.69 | 98.21 | 95.02 | 95.15 | 1,204,775 | -1.80(-1.86%) |
Apr 28, 2022 | 95.34 | 97.41 | 94.73 | 96.95 | 1,255,532 | +3.00(+3.19%) |
Apr 27, 2022 | 94.51 | 95.40 | 93.35 | 93.95 | 1,684,058 | -0.25(-0.26%) |
Apr 26, 2022 | 97.47 | 97.56 | 94.17 | 94.19 | 1,443,543 | -3.72(-3.80%) |
Apr 25, 2022 | 97.18 | 97.96 | 96.58 | 97.91 | 1,632,970 | -0.11(-0.12%) |
Apr 22, 2022 | 99.16 | 99.76 | 97.97 | 98.03 | 2,520,068 | -2.35(-2.34%) |
Apr 21, 2022 | 102.23 | 102.67 | 100.27 | 100.38 | 1,825,615 | -0.51(-0.50%) |
Apr 20, 2022 | 100.57 | 101.47 | 100.01 | 100.89 | 1,430,564 | +1.55(+1.56%) |
Apr 19, 2022 | 98.44 | 99.42 | 98.32 | 99.34 | 1,172,003 | +0.96(+0.98%) |
Apr 18, 2022 | 98.09 | 98.91 | 97.41 | 98.37 | 1,081,460 | +0.31(+0.32%) |
Apr 14, 2022 | 99.72 | 99.80 | 98.06 | 98.06 | 968,922 | -1.92(-1.92%) |
Apr 13, 2022 | 98.44 | 100.06 | 98.22 | 99.98 | 1,223,566 | +0.47(+0.47%) |
Apr 12, 2022 | 100.69 | 101.51 | 98.96 | 99.51 | 1,481,718 | -2.02(-1.99%) |
Apr 11, 2022 | 102.13 | 102.44 | 101.39 | 101.53 | 1,153,095 | -0.86(-0.84%) |
Apr 08, 2022 | 101.89 | 103.31 | 101.77 | 102.39 | 847,502 | -0.67(-0.65%) |
Apr 07, 2022 | 102.85 | 103.64 | 102.29 | 103.06 | 1,110,998 | -0.50(-0.48%) |
Apr 06, 2022 | 103.81 | 104.20 | 102.93 | 103.56 | 811,737 | -1.04(-0.99%) |
Apr 05, 2022 | 104.89 | 105.50 | 104.07 | 104.59 | 1,651,948 | -1.58(-1.48%) |
Apr 04, 2022 | 103.96 | 106.28 | 103.95 | 106.17 | 1,312,517 | +1.75(+1.67%) |
Apr 01, 2022 | 104.59 | 104.85 | 103.28 | 104.42 | 794,392 | -0.31(-0.30%) |
Mar 31, 2022 | 106.76 | 106.96 | 104.67 | 104.74 | 1,401,671 | -2.07(-1.94%) |
Mar 30, 2022 | 107.11 | 107.80 | 106.44 | 106.80 | 1,040,745 | -1.50(-1.38%) |
Mar 29, 2022 | 108.82 | 109.49 | 107.36 | 108.30 | 975,156 | +2.77(+2.62%) |
Mar 28, 2022 | 104.65 | 105.66 | 104.17 | 105.54 | 959,420 | +0.44(+0.42%) |
Mar 25, 2022 | 105.75 | 105.75 | 104.16 | 105.09 | 604,661 | +0.11(+0.11%) |
Mar 24, 2022 | 103.84 | 105.06 | 103.39 | 104.98 | 754,995 | +1.35(+1.30%) |
Mar 23, 2022 | 104.29 | 104.72 | 103.54 | 103.63 | 1,067,206 | -2.77(-2.61%) |
Mar 22, 2022 | 105.53 | 106.94 | 105.33 | 106.41 | 965,307 | +0.81(+0.77%) |
Mar 21, 2022 | 106.44 | 107.34 | 105.11 | 105.59 | 1,407,924 | -3.30(-3.03%) |
Mar 18, 2022 | 105.95 | 109.07 | 105.95 | 108.89 | 1,489,808 | -0.33(-0.30%) |
Mar 17, 2022 | 107.27 | 109.24 | 107.14 | 109.22 | 864,773 | +1.15(+1.07%) |
Mar 16, 2022 | 106.10 | 108.07 | 105.12 | 108.07 | 950,953 | +3.55(+3.40%) |
Mar 15, 2022 | 104.66 | 104.78 | 102.95 | 104.52 | 952,260 | +0.64(+0.62%) |
Mar 14, 2022 | 104.35 | 105.45 | 103.68 | 103.88 | 1,064,816 | +2.24(+2.20%) |
Mar 11, 2022 | 104.66 | 104.91 | 101.56 | 101.64 | 1,016,200 | -0.78(-0.77%) |
Mar 10, 2022 | 102.03 | 103.30 | 101.45 | 102.42 | 926,157 | -3.15(-2.99%) |
Mar 09, 2022 | 103.48 | 106.61 | 103.10 | 105.58 | 1,477,674 | +5.32(+5.31%) |
Mar 08, 2022 | 100.14 | 102.86 | 98.30 | 100.25 | 1,772,087 | +1.17(+1.18%) |
Mar 07, 2022 | 102.00 | 102.38 | 99.06 | 99.08 | 2,000,173 | -1.07(-1.07%) |
Mar 04, 2022 | 101.11 | 101.38 | 99.43 | 100.15 | 1,714,325 | -2.75(-2.67%) |
Mar 03, 2022 | 105.23 | 105.28 | 102.56 | 102.90 | 1,357,791 | -3.94(-3.69%) |
Mar 02, 2022 | 104.89 | 107.08 | 104.42 | 106.84 | 1,599,660 | +3.72(+3.61%) |
Mar 01, 2022 | 104.91 | 105.64 | 102.77 | 103.12 | 1,527,735 | -3.14(-2.96%) |
Feb 28, 2022 | 105.89 | 107.74 | 105.22 | 106.27 | 1,372,519 | -2.30(-2.12%) |
Feb 25, 2022 | 107.23 | 108.60 | 106.84 | 108.57 | 963,611 | +2.90(+2.74%) |
Feb 24, 2022 | 101.58 | 105.73 | 101.35 | 105.67 | 1,990,181 | +0.92(+0.87%) |
Feb 23, 2022 | 107.97 | 108.09 | 104.66 | 104.75 | 1,291,923 | -2.44(-2.27%) |
Feb 22, 2022 | 107.19 | 108.11 | 106.05 | 107.19 | 1,115,065 | -2.03(-1.86%) |
Feb 18, 2022 | 109.22 | 0 | -2.01(-1.81%) | |||
Feb 17, 2022 | 112.86 | 113.06 | 111.13 | 111.23 | 767,751 | -2.90(-2.54%) |
Feb 16, 2022 | 113.14 | 114.26 | 112.40 | 114.13 | 812,146 | +0.62(+0.55%) |
Feb 15, 2022 | 113.47 | 113.80 | 112.95 | 113.50 | 745,165 | +1.79(+1.61%) |
Feb 14, 2022 | 111.94 | 112.83 | 110.90 | 111.71 | 1,466,722 | -1.88(-1.65%) |
Feb 11, 2022 | 116.70 | 117.22 | 113.29 | 113.59 | 1,037,290 | -3.31(-2.83%) |
Feb 10, 2022 | 116.61 | 119.08 | 116.55 | 116.90 | 719,848 | -2.30(-1.93%) |
Feb 09, 2022 | 118.51 | 119.28 | 117.92 | 119.21 | 1,002,060 | +0.57(+0.48%) |
Feb 08, 2022 | 118.25 | 118.84 | 117.75 | 118.64 | 753,538 | -1.13(-0.95%) |
Feb 07, 2022 | 120.55 | 120.97 | 119.43 | 119.77 | 1,188,443 | +0.71(+0.59%) |
Feb 04, 2022 | 117.56 | 119.35 | 117.32 | 119.06 | 1,422,871 | +2.20(+1.88%) |
Feb 03, 2022 | 117.31 | 116.66 | 116.87 | 1,127,095 | -3.15(-2.63%) | |
Feb 02, 2022 | 119.88 | 120.32 | 119.55 | 120.02 | 1,048,742 | -0.50(-0.42%) |
Feb 01, 2022 | 119.45 | 120.67 | 118.30 | 120.52 | 1,366,006 | +2.33(+1.97%) |
Jan 31, 2022 | 114.99 | 118.21 | 118.19 | 1,210,935 | +3.06(+2.66%) | |
Jan 28, 2022 | 112.99 | 115.19 | 112.36 | 115.13 | 1,567,586 | -0.39(-0.34%) |
Jan 27, 2022 | 116.97 | 118.18 | 115.23 | 115.52 | 2,277,429 | -9.34(-7.48%) |
Jan 26, 2022 | 125.84 | 126.81 | 123.96 | 124.86 | 1,666,338 | -0.04(-0.03%) |
Jan 25, 2022 | 123.46 | 126.17 | 122.61 | 124.90 | 1,562,259 | -1.32(-1.05%) |
Jan 24, 2022 | 124.75 | 126.42 | 122.40 | 126.22 | 1,872,936 | -1.96(-1.53%) |
Jan 21, 2022 | 129.66 | 130.11 | 128.13 | 128.18 | 1,498,921 | -1.14(-0.88%) |
Jan 20, 2022 | 131.47 | 131.98 | 129.21 | 129.32 | 1,078,643 | +0.21(+0.16%) |
Jan 19, 2022 | 129.52 | 130.84 | 129.02 | 129.12 | 721,789 | +0.65(+0.51%) |
Jan 18, 2022 | 128.78 | 130.08 | 128.10 | 128.47 | 1,046,673 | -2.64(-2.02%) |
Jan 14, 2022 | 131.11 | 0 | +2.82(+2.20%) | |||
Jan 13, 2022 | 131.23 | 131.58 | 128.17 | 128.29 | 695,023 | -4.00(-3.03%) |
Jan 12, 2022 | 132.03 | 132.53 | 131.20 | 132.29 | 626,634 | +1.28(+0.98%) |
Jan 11, 2022 | 130.01 | 131.17 | 129.75 | 131.00 | 763,178 | +0.17(+0.13%) |
Jan 10, 2022 | 129.42 | 130.87 | 128.82 | 130.84 | 851,193 | +0.33(+0.25%) |
Jan 07, 2022 | 129.38 | 130.67 | 128.96 | 130.50 | 669,864 | +1.20(+0.93%) |
Jan 06, 2022 | 129.56 | 130.87 | 129.13 | 129.31 | 887,044 | -2.44(-1.86%) |
Jan 05, 2022 | 133.70 | 133.74 | 131.57 | 131.75 | 956,067 | -0.65(-0.49%) |
Jan 04, 2022 | 133.19 | 133.39 | 132.09 | 132.40 | 793,884 | -1.07(-0.80%) |
Jan 03, 2022 | 132.45 | 133.63 | 131.35 | 133.47 | 859,365 | +1.22(+0.92%) |
Dec 31, 2021 | 132.41 | 133.01 | 132.15 | 132.25 | 269,213 | -0.27(-0.21%) |
Dec 30, 2021 | 133.01 | 133.51 | 132.50 | 132.53 | 261,212 | +0.34(+0.26%) |
Dec 29, 2021 | 132.53 | 132.86 | 131.87 | 132.19 | 493,652 | -1.39(-1.04%) |
Dec 28, 2021 | 132.78 | 133.68 | 132.39 | 133.57 | 534,385 | +0.21(+0.16%) |
Dec 27, 2021 | 132.01 | 133.42 | 132.01 | 133.37 | 386,792 | +1.14(+0.86%) |
Dec 23, 2021 | 131.36 | 132.48 | 131.36 | 132.22 | 356,387 | +0.64(+0.49%) |
Dec 22, 2021 | 129.53 | 131.60 | 129.45 | 131.58 | 448,321 | +1.87(+1.44%) |
Dec 21, 2021 | 129.09 | 129.91 | 128.25 | 129.71 | 516,258 | +0.98(+0.76%) |
Dec 20, 2021 | 128.56 | 129.16 | 127.99 | 128.73 | 819,604 | -2.12(-1.62%) |
Dec 17, 2021 | 130.39 | 132.13 | 129.96 | 130.85 | 1,244,995 | +0.93(+0.71%) |
Dec 16, 2021 | 131.94 | 132.01 | 129.27 | 129.93 | 592,584 | -0.72(-0.55%) |
Dec 15, 2021 | 128.44 | 130.70 | 128.37 | 130.65 | 642,236 | +2.65(+2.07%) |
Dec 14, 2021 | 128.92 | 129.27 | 127.09 | 127.99 | 752,927 | -2.22(-1.70%) |
Dec 13, 2021 | 130.76 | 130.84 | 129.48 | 130.21 | 927,590 | +2.42(+1.89%) |
Dec 10, 2021 | 127.22 | 128.10 | 126.95 | 127.80 | 589,483 | +2.39(+1.90%) |
Dec 09, 2021 | 126.47 | 126.60 | 125.35 | 125.41 | 365,678 | -1.57(-1.23%) |
Dec 08, 2021 | 126.88 | 127.16 | 126.30 | 126.97 | 550,246 | +0.02(+0.01%) |
Dec 07, 2021 | 125.26 | 127.37 | 125.26 | 126.96 | 868,594 | +1.80(+1.44%) |
Dec 06, 2021 | 123.20 | 125.27 | 122.75 | 125.15 | 1,057,243 | +3.41(+2.80%) |
Dec 03, 2021 | 123.21 | 123.38 | 120.88 | 121.75 | 662,419 | -1.12(-0.91%) |
Dec 02, 2021 | 122.37 | 123.35 | 121.65 | 122.87 | 877,681 | +0.34(+0.28%) |