Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 95.70 | 97.89 | 94.92 | 97.89 | 741,377 | +2.05(+2.14%) |
Nov 29, 2022 | 95.38 | 96.15 | 95.38 | 95.84 | 534,363 | +0.50(+0.52%) |
Nov 28, 2022 | 96.16 | 96.57 | 95.07 | 95.34 | 307,967 | -1.74(-1.79%) |
Nov 25, 2022 | 96.69 | 97.25 | 96.69 | 97.08 | 132,075 | +0.23(+0.24%) |
Nov 23, 2022 | 96.29 | 96.96 | 96.19 | 96.85 | 322,955 | +0.23(+0.24%) |
Nov 22, 2022 | 95.52 | 96.65 | 95.52 | 96.62 | 530,802 | +1.56(+1.64%) |
Nov 21, 2022 | 94.98 | 95.25 | 94.39 | 95.06 | 254,474 | -0.32(-0.34%) |
Nov 18, 2022 | 95.40 | 95.53 | 94.64 | 95.38 | 327,165 | +0.71(+0.75%) |
Nov 17, 2022 | 93.24 | 94.71 | 93.24 | 94.67 | 288,989 | +0.19(+0.20%) |
Nov 16, 2022 | 95.38 | 95.68 | 94.36 | 94.48 | 406,182 | -1.68(-1.75%) |
Nov 15, 2022 | 96.63 | 96.98 | 95.31 | 96.16 | 356,269 | +0.57(+0.60%) |
Nov 14, 2022 | 96.09 | 97.03 | 95.55 | 95.59 | 323,458 | -0.64(-0.67%) |
Nov 11, 2022 | 95.28 | 96.53 | 94.86 | 96.23 | 945,344 | +0.94(+0.99%) |
Nov 10, 2022 | 93.85 | 95.39 | 93.67 | 95.29 | 690,910 | +4.07(+4.46%) |
Nov 09, 2022 | 92.30 | 92.92 | 91.12 | 91.22 | 340,033 | -1.88(-2.02%) |
Nov 08, 2022 | 92.86 | 93.80 | 92.07 | 93.10 | 570,783 | +0.38(+0.41%) |
Nov 07, 2022 | 92.30 | 92.80 | 91.63 | 92.72 | 325,197 | +0.88(+0.96%) |
Nov 04, 2022 | 91.29 | 92.48 | 90.43 | 91.84 | 559,004 | +1.69(+1.87%) |
Nov 03, 2022 | 89.81 | 90.75 | 89.33 | 90.15 | 593,987 | -0.98(-1.08%) |
Nov 02, 2022 | 92.87 | 91.12 | 91.13 | 789,276 | -1.92(-2.06%) | |
Nov 01, 2022 | 93.56 | 93.58 | 92.41 | 93.05 | 518,589 | +0.47(+0.51%) |
Oct 31, 2022 | 92.39 | 93.04 | 92.17 | 92.58 | 425,111 | -0.47(-0.51%) |
Oct 28, 2022 | 91.08 | 93.08 | 91.08 | 93.05 | 513,850 | +2.19(+2.41%) |
Oct 27, 2022 | 91.38 | 92.02 | 90.75 | 90.86 | 887,086 | -0.25(-0.27%) |
Oct 26, 2022 | 90.62 | 91.99 | 90.62 | 91.11 | 352,923 | +0.64(+0.71%) |
Oct 25, 2022 | 89.19 | 90.69 | 89.02 | 90.47 | 520,547 | +1.21(+1.36%) |
Oct 24, 2022 | 88.66 | 89.51 | 88.21 | 89.26 | 600,252 | +1.14(+1.29%) |
Oct 21, 2022 | 85.60 | 88.21 | 85.58 | 88.12 | 515,251 | +2.58(+3.02%) |
Oct 20, 2022 | 85.84 | 87.19 | 85.32 | 85.54 | 711,266 | -0.08(-0.09%) |
Oct 19, 2022 | 85.64 | 86.43 | 84.96 | 85.62 | 547,328 | -0.67(-0.78%) |
Oct 18, 2022 | 86.69 | 87.06 | 85.33 | 86.29 | 610,822 | +1.03(+1.21%) |
Oct 17, 2022 | 85.53 | 85.91 | 84.95 | 85.26 | 949,287 | +1.31(+1.56%) |
Oct 14, 2022 | 85.69 | 86.29 | 83.84 | 83.95 | 838,834 | -1.47(-1.72%) |
Oct 13, 2022 | 81.67 | 85.69 | 81.32 | 85.42 | 1,012,247 | +2.44(+2.94%) |
Oct 12, 2022 | 83.23 | 83.86 | 82.79 | 82.98 | 601,439 | -0.37(-0.44%) |
Oct 11, 2022 | 82.89 | 84.51 | 82.60 | 83.35 | 621,443 | -0.10(-0.12%) |
Oct 10, 2022 | 84.20 | 84.48 | 82.94 | 83.45 | 689,885 | -0.74(-0.88%) |
Oct 07, 2022 | 85.12 | 85.40 | 83.74 | 84.19 | 583,131 | -2.05(-2.38%) |
Oct 06, 2022 | 86.81 | 87.50 | 86.11 | 86.24 | 730,859 | -0.96(-1.10%) |
Oct 05, 2022 | 86.29 | 87.71 | 85.80 | 87.20 | 483,221 | -0.24(-0.27%) |
Oct 04, 2022 | 85.57 | 87.47 | 85.57 | 87.44 | 885,104 | +3.07(+3.64%) |
Oct 03, 2022 | 82.87 | 84.82 | 82.56 | 84.37 | 686,457 | +2.51(+3.07%) |
Sep 30, 2022 | 82.81 | 83.55 | 81.73 | 81.86 | 1,023,576 | -0.96(-1.16%) |
Sep 29, 2022 | 83.74 | 83.74 | 82.12 | 82.82 | 1,908,009 | -1.65(-1.95%) |
Sep 28, 2022 | 83.00 | 84.87 | 82.76 | 84.47 | 2,214,350 | +1.78(+2.15%) |
Sep 27, 2022 | 83.55 | 84.15 | 82.12 | 82.69 | 1,472,193 | -0.10(-0.12%) |
Sep 26, 2022 | 83.73 | 84.42 | 82.52 | 82.79 | 1,207,881 | -2.21(-2.60%) |
Sep 23, 2022 | 85.64 | 85.74 | 83.86 | 85.00 | 1,171,747 | -1.85(-2.13%) |
Sep 22, 2022 | 87.74 | 87.86 | 86.82 | 86.85 | 835,681 | -0.81(-0.92%) |
Sep 21, 2022 | 89.46 | 90.27 | 87.64 | 87.66 | 556,951 | -1.42(-1.59%) |
Sep 20, 2022 | 89.88 | 89.94 | 88.56 | 89.08 | 469,433 | -1.84(-2.02%) |
Sep 19, 2022 | 89.45 | 90.99 | 89.45 | 90.92 | 340,518 | +0.60(+0.66%) |
Sep 16, 2022 | 89.97 | 90.44 | 89.50 | 90.32 | 806,318 | -0.71(-0.78%) |
Sep 15, 2022 | 91.21 | 92.14 | 90.77 | 91.03 | 942,598 | -0.28(-0.31%) |
Sep 14, 2022 | 91.58 | 91.95 | 90.58 | 91.31 | 1,176,680 | -0.15(-0.16%) |
Sep 13, 2022 | 93.67 | 93.85 | 91.16 | 91.46 | 364,314 | -4.07(-4.26%) |
Sep 12, 2022 | 95.18 | 96.04 | 95.14 | 95.53 | 440,597 | +0.98(+1.04%) |
Sep 09, 2022 | 93.62 | 94.79 | 93.62 | 94.55 | 484,215 | +1.50(+1.61%) |
Sep 08, 2022 | 91.82 | 93.06 | 91.35 | 93.05 | 733,867 | +0.68(+0.74%) |
Sep 07, 2022 | 90.92 | 92.52 | 90.67 | 92.37 | 502,871 | +1.23(+1.35%) |
Sep 06, 2022 | 92.35 | 92.35 | 90.83 | 91.14 | 867,506 | -0.77(-0.84%) |
Sep 02, 2022 | 93.48 | 94.00 | 91.54 | 91.91 | 1,848,040 | -0.63(-0.68%) |
Sep 01, 2022 | 91.85 | 92.64 | 91.01 | 92.54 | 1,576,427 | +0.14(+0.15%) |
Aug 31, 2022 | 93.31 | 93.59 | 92.40 | 92.40 | 1,140,395 | -0.93(-1.00%) |
Aug 30, 2022 | 94.48 | 94.51 | 92.85 | 93.33 | 338,025 | -0.95(-1.01%) |
Aug 29, 2022 | 94.15 | 95.14 | 93.95 | 94.28 | 480,139 | -0.46(-0.49%) |
Aug 26, 2022 | 97.83 | 97.88 | 94.74 | 94.74 | 515,145 | -3.09(-3.16%) |
Aug 25, 2022 | 96.34 | 97.83 | 96.31 | 97.83 | 311,947 | +1.73(+1.80%) |
Aug 24, 2022 | 95.65 | 96.40 | 95.42 | 96.10 | 430,577 | +0.32(+0.33%) |
Aug 23, 2022 | 95.98 | 96.72 | 95.76 | 95.78 | 261,455 | -0.04(-0.04%) |
Aug 22, 2022 | 97.03 | 97.03 | 95.64 | 95.82 | 554,959 | -2.26(-2.30%) |
Aug 19, 2022 | 98.49 | 98.61 | 97.81 | 98.08 | 408,075 | -0.90(-0.91%) |
Aug 18, 2022 | 98.36 | 99.11 | 98.13 | 98.98 | 328,741 | +0.78(+0.79%) |
Aug 17, 2022 | 98.55 | 98.80 | 97.63 | 98.20 | 383,770 | -1.17(-1.18%) |
Aug 16, 2022 | 98.93 | 99.90 | 98.82 | 99.37 | 475,818 | +0.27(+0.27%) |
Aug 15, 2022 | 98.33 | 99.23 | 98.30 | 99.10 | 382,139 | -0.01(-0.01%) |
Aug 12, 2022 | 97.78 | 99.15 | 97.78 | 99.11 | 820,881 | +1.63(+1.67%) |
Aug 11, 2022 | 97.16 | 98.33 | 97.16 | 97.48 | 415,380 | +0.85(+0.88%) |
Aug 10, 2022 | 96.00 | 96.77 | 96.00 | 96.63 | 473,475 | +1.84(+1.94%) |
Aug 09, 2022 | 95.22 | 95.50 | 94.43 | 94.79 | 488,835 | -0.72(-0.75%) |
Aug 08, 2022 | 95.62 | 96.18 | 95.28 | 95.51 | 709,764 | +0.24(+0.25%) |
Aug 05, 2022 | 94.47 | 95.48 | 94.30 | 95.27 | 349,452 | -0.15(-0.16%) |
Aug 04, 2022 | 95.83 | 95.96 | 95.37 | 95.42 | 581,087 | -0.57(-0.59%) |
Aug 03, 2022 | 95.57 | 96.34 | 95.21 | 95.99 | 557,661 | +1.13(+1.19%) |
Aug 02, 2022 | 95.70 | 96.09 | 94.84 | 94.86 | 563,915 | -1.10(-1.15%) |
Aug 01, 2022 | 95.35 | 96.40 | 95.06 | 95.96 | 814,480 | +0.14(+0.15%) |
Jul 29, 2022 | 94.79 | 96.06 | 94.74 | 95.82 | 780,831 | +0.35(+0.37%) |
Jul 28, 2022 | 94.95 | 95.60 | 93.85 | 95.47 | 751,341 | +0.82(+0.87%) |
Jul 27, 2022 | 93.33 | 95.01 | 92.94 | 94.65 | 1,111,963 | +1.69(+1.82%) |
Jul 26, 2022 | 93.40 | 93.68 | 92.79 | 92.96 | 590,602 | -0.69(-0.74%) |
Jul 25, 2022 | 93.42 | 93.95 | 93.16 | 93.65 | 638,847 | +0.42(+0.45%) |
Jul 22, 2022 | 93.96 | 94.31 | 92.66 | 93.23 | 912,126 | -0.87(-0.92%) |
Jul 21, 2022 | 93.45 | 94.13 | 92.51 | 94.10 | 1,565,256 | +0.01(+0.01%) |
Jul 20, 2022 | 93.50 | 94.26 | 93.17 | 94.09 | 699,701 | +0.10(+0.11%) |
Jul 19, 2022 | 92.20 | 94.09 | 92.20 | 93.99 | 654,611 | +2.58(+2.82%) |
Jul 18, 2022 | 92.70 | 92.87 | 91.12 | 91.41 | 680,486 | -0.45(-0.49%) |
Jul 15, 2022 | 91.04 | 91.86 | 90.19 | 91.86 | 585,307 | +2.16(+2.41%) |
Jul 14, 2022 | 89.34 | 89.85 | 88.37 | 89.70 | 1,058,598 | -0.90(-0.99%) |
Jul 13, 2022 | 89.85 | 91.16 | 89.52 | 90.60 | 727,113 | -0.52(-0.57%) |
Jul 12, 2022 | 90.70 | 92.03 | 90.70 | 91.12 | 1,051,399 | +0.04(+0.04%) |
Jul 11, 2022 | 91.20 | 91.80 | 90.97 | 91.08 | 771,831 | -0.94(-1.02%) |
Jul 08, 2022 | 91.96 | 92.67 | 91.55 | 92.02 | 1,317,209 | -0.07(-0.08%) |
Jul 07, 2022 | 91.23 | 92.37 | 91.23 | 92.09 | 782,725 | +1.58(+1.75%) |
Jul 06, 2022 | 90.63 | 91.14 | 89.56 | 90.51 | 806,216 | -0.13(-0.14%) |
Jul 05, 2022 | 89.61 | 90.64 | 88.53 | 90.64 | 1,090,513 | -0.47(-0.52%) |
Jul 01, 2022 | 90.13 | 91.32 | 89.18 | 91.11 | 890,346 | +0.59(+0.65%) |
Jun 30, 2022 | 90.24 | 91.52 | 89.51 | 90.52 | 1,155,688 | -0.76(-0.83%) |
Jun 29, 2022 | 92.08 | 92.22 | 90.75 | 91.28 | 857,411 | -0.81(-0.88%) |
Jun 28, 2022 | 93.97 | 94.77 | 91.98 | 92.09 | 698,230 | -1.14(-1.22%) |
Jun 27, 2022 | 93.58 | 93.89 | 92.80 | 93.23 | 633,245 | +0.16(+0.17%) |
Jun 24, 2022 | 90.97 | 93.09 | 90.97 | 93.07 | 824,789 | +2.83(+3.14%) |
Jun 23, 2022 | 90.46 | 90.73 | 89.11 | 90.24 | 1,054,032 | +0.24(+0.27%) |
Jun 22, 2022 | 89.13 | 90.93 | 89.13 | 90.00 | 1,047,054 | -0.43(-0.48%) |
Jun 21, 2022 | 89.77 | 90.78 | 89.66 | 90.43 | 1,077,511 | +2.03(+2.30%) |
Jun 17, 2022 | 88.62 | 89.15 | 87.24 | 88.40 | 1,575,243 | -0.05(-0.06%) |
Jun 16, 2022 | 89.90 | 89.91 | 87.71 | 88.45 | 1,314,874 | -3.45(-3.75%) |
Jun 15, 2022 | 91.84 | 92.98 | 90.38 | 91.90 | 1,407,638 | +0.91(+1.00%) |
Jun 14, 2022 | 91.59 | 92.11 | 90.19 | 90.99 | 2,133,359 | +0.10(+0.11%) |
Jun 13, 2022 | 92.62 | 93.04 | 90.48 | 90.89 | 2,085,258 | -3.99(-4.21%) |
Jun 10, 2022 | 96.08 | 96.34 | 94.80 | 94.88 | 1,259,802 | -2.63(-2.70%) |
Jun 09, 2022 | 99.47 | 99.72 | 97.50 | 97.51 | 843,396 | -3.02(-3.00%) |
Jun 08, 2022 | 101.75 | 101.78 | 100.30 | 100.53 | 666,522 | -1.82(-1.78%) |
Jun 07, 2022 | 100.70 | 102.42 | 100.38 | 102.35 | 731,788 | +0.98(+0.97%) |
Jun 06, 2022 | 101.88 | 102.24 | 101.09 | 101.37 | 696,465 | +0.31(+0.31%) |
Jun 03, 2022 | 101.27 | 101.76 | 100.87 | 101.06 | 649,894 | -1.41(-1.38%) |
Jun 02, 2022 | 101.41 | 102.47 | 100.51 | 102.47 | 1,070,821 | +1.01(+1.00%) |
Jun 01, 2022 | 102.84 | 103.18 | 100.64 | 101.46 | 896,523 | -0.95(-0.93%) |
May 31, 2022 | 102.42 | 103.14 | 101.64 | 102.41 | 1,382,600 | -0.61(-0.59%) |
May 27, 2022 | 101.58 | 103.05 | 101.58 | 103.02 | 948,100 | +1.89(+1.87%) |
May 26, 2022 | 99.70 | 101.57 | 99.53 | 101.13 | 949,374 | +1.87(+1.88%) |
May 25, 2022 | 97.55 | 99.72 | 97.46 | 99.26 | 1,410,661 | +1.36(+1.39%) |
May 24, 2022 | 97.73 | 98.19 | 96.13 | 97.90 | 1,491,761 | -0.36(-0.37%) |
May 23, 2022 | 97.33 | 98.72 | 97.02 | 98.26 | 1,069,263 | +1.67(+1.73%) |
May 20, 2022 | 97.31 | 97.59 | 94.37 | 96.59 | 1,547,872 | -0.04(-0.04%) |
May 19, 2022 | 96.37 | 97.73 | 96.00 | 96.63 | 3,851,593 | -1.04(-1.06%) |
May 18, 2022 | 100.58 | 100.71 | 97.32 | 97.67 | 12,713,361 | -3.94(-3.88%) |
May 17, 2022 | 100.13 | 101.65 | 99.09 | 101.61 | 1,069,286 | +2.66(+2.69%) |
May 16, 2022 | 98.62 | 99.75 | 98.19 | 98.95 | 898,463 | -0.04(-0.04%) |
May 13, 2022 | 98.11 | 99.37 | 97.87 | 98.99 | 1,496,739 | +1.96(+2.02%) |
May 12, 2022 | 96.11 | 97.47 | 95.35 | 97.03 | 2,001,163 | +0.29(+0.30%) |
May 11, 2022 | 98.06 | 99.69 | 96.63 | 96.74 | 3,428,144 | -1.35(-1.38%) |
May 10, 2022 | 99.50 | 99.76 | 97.01 | 98.09 | 2,976,910 | -0.25(-0.25%) |
May 09, 2022 | 99.67 | 100.23 | 97.96 | 98.34 | 11,246,139 | -2.43(-2.41%) |
May 06, 2022 | 100.70 | 101.38 | 99.55 | 100.77 | 1,633,943 | -0.38(-0.38%) |
May 05, 2022 | 102.82 | 102.88 | 100.11 | 101.15 | 1,398,768 | -2.48(-2.39%) |
May 04, 2022 | 100.87 | 103.80 | 100.38 | 103.63 | 1,984,602 | +2.99(+2.97%) |
May 03, 2022 | 99.37 | 101.30 | 99.37 | 100.64 | 1,910,654 | +1.30(+1.31%) |
May 02, 2022 | 98.63 | 99.51 | 97.25 | 99.34 | 1,676,922 | +0.78(+0.79%) |
Apr 29, 2022 | 101.03 | 101.46 | 98.41 | 98.56 | 2,106,597 | -3.23(-3.17%) |
Apr 28, 2022 | 100.77 | 102.25 | 99.60 | 101.79 | 1,305,994 | +1.81(+1.81%) |
Apr 27, 2022 | 100.18 | 101.05 | 99.20 | 99.98 | 1,473,998 | -0.16(-0.16%) |
Apr 26, 2022 | 101.80 | 102.19 | 100.11 | 100.14 | 1,233,797 | -2.23(-2.18%) |
Apr 25, 2022 | 101.34 | 102.52 | 99.82 | 102.37 | 1,296,732 | +0.41(+0.40%) |
Apr 22, 2022 | 104.43 | 104.47 | 101.86 | 101.96 | 841,030 | -2.87(-2.74%) |
Apr 21, 2022 | 106.56 | 106.80 | 104.67 | 104.83 | 836,437 | -0.98(-0.93%) |
Apr 20, 2022 | 105.87 | 106.45 | 105.59 | 105.81 | 1,070,894 | +0.66(+0.63%) |
Apr 19, 2022 | 103.63 | 105.36 | 103.63 | 105.15 | 843,086 | +1.45(+1.40%) |
Apr 18, 2022 | 103.05 | 104.19 | 103.05 | 103.70 | 967,284 | +0.29(+0.28%) |
Apr 14, 2022 | 103.92 | 104.53 | 103.41 | 103.41 | 545,024 | -0.64(-0.62%) |
Apr 13, 2022 | 103.14 | 104.19 | 103.10 | 104.05 | 1,481,563 | +0.79(+0.77%) |
Apr 12, 2022 | 103.90 | 104.79 | 102.92 | 103.26 | 1,036,390 | -0.25(-0.24%) |
Apr 11, 2022 | 103.43 | 104.79 | 103.37 | 103.51 | 1,225,950 | -0.23(-0.22%) |
Apr 08, 2022 | 102.90 | 104.26 | 102.87 | 103.74 | 913,583 | +0.64(+0.62%) |
Apr 07, 2022 | 102.54 | 103.50 | 101.74 | 103.10 | 1,262,338 | +0.37(+0.36%) |
Apr 06, 2022 | 102.38 | 103.14 | 102.12 | 102.73 | 1,162,732 | -0.39(-0.38%) |
Apr 05, 2022 | 104.43 | 104.88 | 102.91 | 103.12 | 2,123,780 | -1.59(-1.52%) |
Apr 04, 2022 | 104.50 | 104.80 | 103.58 | 104.71 | 1,168,874 | +0.26(+0.25%) |
Apr 01, 2022 | 105.15 | 105.22 | 103.38 | 104.45 | 980,658 | -0.12(-0.11%) |
Mar 31, 2022 | 106.03 | 106.42 | 104.50 | 104.57 | 2,813,081 | -2.13(-2.00%) |
Mar 30, 2022 | 107.66 | 108.02 | 106.26 | 106.70 | 730,784 | -0.94(-0.87%) |
Mar 29, 2022 | 107.07 | 107.76 | 106.64 | 107.64 | 1,053,324 | +1.43(+1.35%) |
Mar 28, 2022 | 106.25 | 106.25 | 105.23 | 106.21 | 737,078 | -0.30(-0.28%) |
Mar 25, 2022 | 105.65 | 106.53 | 105.53 | 106.51 | 1,007,475 | +0.85(+0.80%) |
Mar 24, 2022 | 104.48 | 105.66 | 104.30 | 105.66 | 1,084,322 | +0.85(+0.81%) |
Mar 23, 2022 | 105.82 | 106.07 | 104.81 | 104.81 | 746,792 | -1.43(-1.35%) |
Mar 22, 2022 | 105.66 | 106.56 | 105.66 | 106.24 | 1,150,603 | +0.90(+0.85%) |
Mar 21, 2022 | 105.44 | 106.37 | 104.76 | 105.34 | 1,049,928 | -0.09(-0.09%) |
Mar 18, 2022 | 104.47 | 105.55 | 104.13 | 105.43 | 1,386,733 | +0.41(+0.39%) |
Mar 17, 2022 | 103.49 | 105.05 | 103.20 | 105.02 | 1,085,809 | +0.98(+0.94%) |
Mar 16, 2022 | 103.06 | 104.06 | 101.86 | 104.04 | 1,288,563 | +1.91(+1.87%) |
Mar 15, 2022 | 100.71 | 102.32 | 100.53 | 102.13 | 2,112,321 | +1.59(+1.58%) |
Mar 14, 2022 | 101.72 | 102.01 | 100.03 | 100.54 | 1,944,188 | -0.65(-0.64%) |
Mar 11, 2022 | 102.88 | 103.00 | 101.15 | 101.19 | 2,728,620 | -0.93(-0.91%) |
Mar 10, 2022 | 101.68 | 102.33 | 100.94 | 102.12 | 1,186,310 | -0.68(-0.66%) |
Mar 09, 2022 | 102.87 | 103.49 | 102.41 | 102.80 | 1,709,238 | +1.94(+1.92%) |
Mar 08, 2022 | 101.82 | 103.45 | 100.76 | 100.86 | 1,510,912 | -0.69(-0.68%) |
Mar 07, 2022 | 103.97 | 104.15 | 101.51 | 101.55 | 1,932,696 | -2.82(-2.70%) |
Mar 04, 2022 | 104.69 | 104.69 | 103.31 | 104.37 | 1,159,932 | -1.25(-1.18%) |
Mar 03, 2022 | 106.48 | 106.74 | 104.81 | 105.62 | 1,157,168 | -0.51(-0.48%) |
Mar 02, 2022 | 103.79 | 106.57 | 103.79 | 106.13 | 2,005,946 | +3.10(+3.01%) |
Mar 01, 2022 | 104.57 | 105.09 | 102.31 | 103.03 | 2,079,563 | -1.97(-1.88%) |
Feb 28, 2022 | 104.19 | 105.39 | 103.62 | 105.00 | 1,867,623 | -0.56(-0.53%) |
Feb 25, 2022 | 103.23 | 105.85 | 104.00 | 105.56 | 2,218,208 | +2.72(+2.64%) |
Feb 24, 2022 | 100.07 | 102.97 | 99.65 | 102.84 | 5,063,185 | +0.35(+0.34%) |
Feb 23, 2022 | 104.56 | 104.88 | 102.35 | 102.49 | 1,937,399 | -1.30(-1.25%) |
Feb 22, 2022 | 104.64 | 105.37 | 102.91 | 103.79 | 2,115,294 | -1.32(-1.26%) |
Feb 18, 2022 | 105.11 | 0 | -0.62(-0.59%) | |||
Feb 17, 2022 | 107.03 | 107.03 | 105.56 | 105.73 | 1,468,090 | -1.72(-1.60%) |
Feb 16, 2022 | 106.88 | 107.77 | 106.48 | 107.45 | 1,925,018 | +0.02(+0.02%) |
Feb 15, 2022 | 106.44 | 107.47 | 106.29 | 107.43 | 1,841,946 | +1.71(+1.62%) |
Feb 14, 2022 | 106.60 | 106.81 | 104.98 | 105.72 | 3,382,525 | -0.95(-0.89%) |
Feb 11, 2022 | 108.02 | 108.91 | 106.18 | 106.67 | 2,487,314 | -1.17(-1.08%) |
Feb 10, 2022 | 108.25 | 109.99 | 107.48 | 107.84 | 2,543,874 | -1.46(-1.34%) |
Feb 09, 2022 | 108.24 | 109.47 | 108.24 | 109.30 | 2,077,482 | +1.66(+1.54%) |
Feb 08, 2022 | 106.63 | 107.81 | 106.26 | 107.64 | 2,600,803 | +0.76(+0.71%) |
Feb 07, 2022 | 106.69 | 107.67 | 106.35 | 106.88 | 2,452,251 | +0.40(+0.38%) |
Feb 04, 2022 | 106.83 | 107.27 | 105.41 | 106.48 | 2,651,993 | -0.90(-0.84%) |
Feb 03, 2022 | 108.17 | 107.29 | 107.38 | 9,420,544 | -1.37(-1.26%) | |
Feb 02, 2022 | 107.84 | 108.98 | 107.38 | 108.75 | 2,399,064 | +1.00(+0.93%) |
Feb 01, 2022 | 107.18 | 107.95 | 106.19 | 107.75 | 2,497,416 | +0.44(+0.41%) |
Jan 31, 2022 | 105.97 | 107.40 | 107.31 | 3,053,210 | +1.21(+1.14%) | |
Jan 28, 2022 | 104.05 | 106.11 | 103.24 | 106.10 | 6,007,023 | +1.62(+1.55%) |
Jan 27, 2022 | 106.01 | 107.03 | 103.97 | 104.48 | 17,944,528 | -1.12(-1.06%) |
Jan 26, 2022 | 107.79 | 108.36 | 104.41 | 105.60 | 2,901,130 | -0.95(-0.89%) |
Jan 25, 2022 | 105.56 | 107.38 | 104.01 | 106.55 | 10,306,807 | -0.59(-0.55%) |
Jan 24, 2022 | 104.99 | 107.27 | 102.94 | 107.14 | 3,635,884 | +0.42(+0.39%) |
Jan 21, 2022 | 108.12 | 108.89 | 106.47 | 106.72 | 3,197,097 | -1.95(-1.79%) |
Jan 20, 2022 | 110.45 | 111.50 | 108.53 | 108.67 | 2,215,229 | -1.69(-1.53%) |
Jan 19, 2022 | 112.76 | 112.94 | 110.32 | 110.36 | 6,913,411 | -2.32(-2.06%) |
Jan 18, 2022 | 114.11 | 114.11 | 112.27 | 112.68 | 6,587,351 | -2.24(-1.95%) |
Jan 14, 2022 | 114.92 | 0 | +0.58(+0.51%) | |||
Jan 13, 2022 | 114.53 | 115.42 | 113.98 | 114.34 | 3,827,279 | +0.30(+0.26%) |
Jan 12, 2022 | 114.32 | 114.54 | 113.14 | 114.04 | 2,003,630 | +0.18(+0.16%) |
Jan 11, 2022 | 113.03 | 113.90 | 112.17 | 113.86 | 2,925,937 | +0.89(+0.79%) |
Jan 10, 2022 | 112.67 | 113.05 | 111.45 | 112.97 | 3,506,087 | +0.12(+0.11%) |
Jan 07, 2022 | 112.71 | 113.31 | 112.49 | 112.85 | 2,336,044 | +0.37(+0.33%) |
Jan 06, 2022 | 112.97 | 113.12 | 111.67 | 112.48 | 3,127,755 | +0.27(+0.24%) |
Jan 05, 2022 | 113.34 | 114.96 | 112.21 | 112.21 | 3,333,894 | -0.81(-0.72%) |
Jan 04, 2022 | 111.81 | 113.30 | 111.59 | 113.02 | 2,664,382 | +1.91(+1.72%) |
Jan 03, 2022 | 109.93 | 111.17 | 109.88 | 111.11 | 1,635,137 | +1.64(+1.50%) |
Dec 31, 2021 | 109.57 | 109.95 | 109.40 | 109.47 | 545,703 | -0.12(-0.11%) |
Dec 30, 2021 | 109.82 | 110.34 | 109.52 | 109.59 | 621,675 | -0.18(-0.16%) |
Dec 29, 2021 | 109.31 | 110.01 | 109.31 | 109.77 | 953,206 | +0.35(+0.32%) |
Dec 28, 2021 | 109.31 | 109.93 | 109.08 | 109.42 | 1,002,018 | +0.09(+0.08%) |
Dec 27, 2021 | 108.41 | 109.33 | 107.96 | 109.33 | 704,689 | +1.13(+1.04%) |
Dec 23, 2021 | 107.55 | 108.52 | 107.55 | 108.20 | 701,716 | +0.91(+0.85%) |
Dec 22, 2021 | 106.23 | 107.39 | 106.03 | 107.29 | 957,649 | +0.79(+0.74%) |
Dec 21, 2021 | 105.27 | 106.54 | 105.27 | 106.50 | 1,226,900 | +2.22(+2.13%) |
Dec 20, 2021 | 104.31 | 104.49 | 103.18 | 104.28 | 1,477,677 | -1.24(-1.18%) |
Dec 17, 2021 | 106.26 | 106.30 | 105.00 | 105.52 | 2,360,354 | -1.05(-0.99%) |
Dec 16, 2021 | 106.39 | 107.60 | 106.27 | 106.57 | 2,329,516 | +0.71(+0.67%) |
Dec 15, 2021 | 104.80 | 105.91 | 104.06 | 105.86 | 2,002,414 | +1.17(+1.12%) |
Dec 14, 2021 | 104.25 | 105.58 | 104.25 | 104.69 | 1,501,851 | -0.27(-0.26%) |
Dec 13, 2021 | 106.18 | 106.25 | 104.85 | 104.96 | 1,061,359 | -2.01(-1.88%) |
Dec 10, 2021 | 106.39 | 107.04 | 105.86 | 106.97 | 1,179,582 | +1.05(+0.99%) |
Dec 09, 2021 | 106.08 | 106.40 | 105.84 | 105.92 | 1,020,764 | -0.52(-0.49%) |
Dec 08, 2021 | 106.84 | 107.08 | 106.17 | 106.44 | 788,226 | -0.21(-0.20%) |
Dec 07, 2021 | 106.37 | 107.19 | 106.16 | 106.65 | 1,281,262 | +1.72(+1.64%) |
Dec 06, 2021 | 104.35 | 105.71 | 104.11 | 104.93 | 1,427,715 | +1.23(+1.19%) |
Dec 03, 2021 | 104.23 | 104.61 | 102.89 | 103.70 | 1,804,957 | -0.06(-0.06%) |
Dec 02, 2021 | 101.89 | 104.30 | 101.70 | 103.76 | 2,120,724 | +2.16(+2.13%) |