Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 138.43 | 140.40 | 137.73 | 140.10 | 856,562 | +0.95(+0.68%) |
Dec 29, 2022 | 136.37 | 140.26 | 135.76 | 139.15 | 752,570 | +2.19(+1.60%) |
Dec 28, 2022 | 141.03 | 141.09 | 136.32 | 136.96 | 949,255 | -4.71(-3.33%) |
Dec 27, 2022 | 141.11 | 142.72 | 140.02 | 141.67 | 964,244 | +1.71(+1.22%) |
Dec 23, 2022 | 135.42 | 140.00 | 134.86 | 139.96 | 1,177,217 | +6.30(+4.72%) |
Dec 22, 2022 | 138.46 | 138.49 | 130.72 | 133.66 | 1,021,772 | -4.93(-3.56%) |
Dec 21, 2022 | 137.17 | 139.05 | 135.36 | 138.59 | 1,191,676 | +4.23(+3.15%) |
Dec 20, 2022 | 131.83 | 135.28 | 131.59 | 134.36 | 1,139,414 | +2.35(+1.78%) |
Dec 19, 2022 | 133.04 | 134.29 | 131.05 | 132.01 | 1,116,494 | +0.61(+0.47%) |
Dec 16, 2022 | 129.91 | 132.27 | 128.68 | 131.40 | 3,063,038 | -1.27(-0.96%) |
Dec 15, 2022 | 132.43 | 133.50 | 130.85 | 132.67 | 1,501,010 | -1.47(-1.09%) |
Dec 14, 2022 | 136.28 | 137.27 | 132.16 | 134.13 | 1,319,632 | -1.00(-0.74%) |
Dec 13, 2022 | 135.73 | 137.37 | 134.05 | 135.13 | 1,646,712 | +2.97(+2.24%) |
Dec 12, 2022 | 128.50 | 132.57 | 128.25 | 132.16 | 1,407,777 | +4.77(+3.74%) |
Dec 09, 2022 | 131.75 | 132.68 | 127.09 | 127.40 | 2,100,863 | -4.06(-3.09%) |
Dec 08, 2022 | 136.43 | 136.76 | 130.69 | 131.46 | 2,168,761 | -1.31(-0.99%) |
Dec 07, 2022 | 133.88 | 134.68 | 131.64 | 132.76 | 1,548,224 | -0.83(-0.62%) |
Dec 06, 2022 | 137.34 | 139.38 | 132.41 | 133.59 | 1,783,308 | -4.91(-3.54%) |
Dec 05, 2022 | 144.13 | 145.34 | 138.00 | 138.50 | 2,433,117 | -3.38(-2.38%) |
Dec 02, 2022 | 140.66 | 142.44 | 139.89 | 141.88 | 1,656,925 | +0.64(+0.45%) |
Dec 01, 2022 | 143.56 | 144.93 | 141.11 | 141.24 | 1,481,318 | -0.53(-0.38%) |
Nov 30, 2022 | 142.57 | 143.28 | 138.94 | 141.77 | 2,842,830 | +1.90(+1.36%) |
Nov 29, 2022 | 138.92 | 140.86 | 138.10 | 139.87 | 1,705,319 | +2.42(+1.76%) |
Nov 28, 2022 | 137.88 | 140.61 | 136.66 | 137.44 | 2,428,274 | -5.16(-3.62%) |
Nov 25, 2022 | 143.32 | 144.03 | 141.95 | 142.61 | 652,686 | -0.14(-0.10%) |
Nov 23, 2022 | 143.61 | 145.29 | 139.46 | 142.74 | 1,618,234 | -3.16(-2.17%) |
Nov 22, 2022 | 141.90 | 146.95 | 140.72 | 145.91 | 2,146,902 | +7.08(+5.10%) |
Nov 21, 2022 | 137.65 | 139.54 | 132.40 | 138.82 | 2,657,467 | -3.03(-2.13%) |
Nov 18, 2022 | 140.42 | 142.48 | 137.32 | 141.85 | 2,146,923 | -2.64(-1.83%) |
Nov 17, 2022 | 142.46 | 144.69 | 141.42 | 144.49 | 1,606,378 | -0.03(-0.02%) |
Nov 16, 2022 | 145.44 | 147.17 | 143.21 | 144.52 | 1,712,067 | -2.70(-1.83%) |
Nov 15, 2022 | 144.69 | 147.60 | 143.39 | 147.22 | 1,894,209 | +3.87(+2.70%) |
Nov 14, 2022 | 142.55 | 145.71 | 142.00 | 143.34 | 1,684,413 | -0.07(-0.05%) |
Nov 11, 2022 | 140.92 | 144.36 | 139.42 | 143.41 | 2,343,221 | +5.66(+4.10%) |
Nov 10, 2022 | 138.64 | 138.89 | 135.47 | 137.76 | 2,550,707 | +2.10(+1.55%) |
Nov 09, 2022 | 143.07 | 143.53 | 135.20 | 135.66 | 2,236,278 | -10.42(-7.13%) |
Nov 08, 2022 | 145.40 | 147.20 | 143.46 | 146.08 | 1,582,988 | -0.44(-0.30%) |
Nov 07, 2022 | 144.83 | 146.55 | 143.59 | 146.53 | 1,972,141 | +2.18(+1.51%) |
Nov 04, 2022 | 142.92 | 144.77 | 139.96 | 144.35 | 2,913,091 | +4.36(+3.12%) |
Nov 03, 2022 | 136.88 | 142.52 | 136.60 | 139.99 | 3,197,803 | +1.67(+1.21%) |
Nov 02, 2022 | 139.89 | 137.15 | 138.31 | 2,190,930 | -2.86(-2.02%) | |
Nov 01, 2022 | 141.95 | 142.83 | 140.17 | 141.17 | 2,373,385 | +2.19(+1.57%) |
Oct 31, 2022 | 136.94 | 141.32 | 136.84 | 138.98 | 1,865,026 | +0.60(+0.43%) |
Oct 28, 2022 | 141.29 | 141.95 | 135.12 | 138.38 | 2,639,535 | -1.26(-0.90%) |
Oct 27, 2022 | 142.00 | 145.32 | 138.76 | 139.64 | 3,199,578 | -0.53(-0.38%) |
Oct 26, 2022 | 136.76 | 143.15 | 132.28 | 140.17 | 3,515,343 | +6.44(+4.82%) |
Oct 25, 2022 | 134.22 | 135.94 | 131.93 | 133.73 | 2,217,734 | -0.50(-0.37%) |
Oct 24, 2022 | 133.78 | 135.95 | 132.58 | 134.23 | 1,740,194 | +0.67(+0.50%) |
Oct 21, 2022 | 128.48 | 133.70 | 128.12 | 133.56 | 2,285,730 | +5.35(+4.17%) |
Oct 20, 2022 | 128.31 | 131.33 | 127.15 | 128.21 | 2,213,071 | +1.13(+0.89%) |
Oct 19, 2022 | 124.05 | 128.43 | 123.70 | 127.08 | 2,018,116 | +3.09(+2.50%) |
Oct 18, 2022 | 124.35 | 126.49 | 121.91 | 123.99 | 1,181,780 | +0.93(+0.76%) |
Oct 17, 2022 | 122.95 | 125.45 | 122.66 | 123.05 | 1,710,654 | +2.29(+1.89%) |
Oct 14, 2022 | 125.71 | 127.74 | 120.63 | 120.77 | 1,541,681 | -6.41(-5.04%) |
Oct 13, 2022 | 121.83 | 128.47 | 121.09 | 127.18 | 2,226,088 | +3.40(+2.75%) |
Oct 12, 2022 | 121.01 | 124.51 | 120.04 | 123.78 | 1,332,784 | +1.47(+1.20%) |
Oct 11, 2022 | 122.36 | 124.89 | 121.25 | 122.31 | 1,813,021 | -2.58(-2.07%) |
Oct 10, 2022 | 126.54 | 128.84 | 123.63 | 124.89 | 1,876,578 | -1.40(-1.11%) |
Oct 07, 2022 | 128.46 | 129.87 | 125.61 | 126.29 | 3,123,894 | -2.15(-1.67%) |
Oct 06, 2022 | 123.66 | 128.82 | 123.66 | 128.44 | 3,055,514 | +3.42(+2.73%) |
Oct 05, 2022 | 122.48 | 126.39 | 120.45 | 125.02 | 2,320,992 | +2.78(+2.27%) |
Oct 04, 2022 | 117.47 | 122.36 | 117.07 | 122.24 | 2,581,234 | +7.18(+6.24%) |
Oct 03, 2022 | 111.71 | 115.79 | 111.71 | 115.06 | 2,445,300 | +7.69(+7.17%) |
Sep 30, 2022 | 106.38 | 108.57 | 105.07 | 107.37 | 2,503,596 | -0.15(-0.14%) |
Sep 29, 2022 | 105.80 | 108.29 | 103.73 | 107.52 | 2,701,816 | +0.83(+0.78%) |
Sep 28, 2022 | 100.48 | 106.71 | 100.11 | 106.69 | 2,336,250 | +7.10(+7.13%) |
Sep 27, 2022 | 101.60 | 102.08 | 98.99 | 99.59 | 2,012,987 | +0.34(+0.35%) |
Sep 26, 2022 | 102.20 | 103.14 | 98.85 | 99.24 | 2,352,818 | -3.80(-3.69%) |
Sep 23, 2022 | 107.44 | 107.89 | 101.22 | 103.04 | 2,989,776 | -9.65(-8.57%) |
Sep 22, 2022 | 117.27 | 118.14 | 112.62 | 112.70 | 1,986,318 | -2.48(-2.15%) |
Sep 21, 2022 | 120.19 | 120.78 | 115.11 | 115.18 | 1,353,677 | -2.35(-2.00%) |
Sep 20, 2022 | 117.71 | 118.22 | 115.65 | 117.53 | 1,938,902 | -0.95(-0.80%) |
Sep 19, 2022 | 115.96 | 119.46 | 115.26 | 118.48 | 2,242,458 | -1.35(-1.13%) |
Sep 16, 2022 | 121.38 | 121.90 | 117.56 | 119.83 | 4,112,002 | -2.89(-2.36%) |
Sep 15, 2022 | 122.97 | 124.05 | 120.20 | 122.72 | 2,515,831 | -3.08(-2.45%) |
Sep 14, 2022 | 123.29 | 127.95 | 122.52 | 125.81 | 2,726,562 | +4.31(+3.55%) |
Sep 13, 2022 | 123.21 | 125.96 | 120.92 | 121.49 | 1,821,132 | -3.16(-2.54%) |
Sep 12, 2022 | 122.37 | 125.56 | 121.66 | 124.66 | 2,084,093 | +4.37(+3.63%) |
Sep 09, 2022 | 118.50 | 120.89 | 117.73 | 120.29 | 1,495,346 | +4.29(+3.70%) |
Sep 08, 2022 | 116.62 | 116.91 | 114.19 | 115.99 | 2,262,316 | +0.14(+0.12%) |
Sep 07, 2022 | 114.35 | 116.70 | 113.44 | 115.86 | 2,084,427 | -1.45(-1.24%) |
Sep 06, 2022 | 119.64 | 120.39 | 116.39 | 117.31 | 1,425,870 | -1.44(-1.22%) |
Sep 02, 2022 | 117.86 | 119.61 | 116.59 | 118.75 | 1,893,921 | +4.38(+3.83%) |
Sep 01, 2022 | 116.20 | 116.71 | 113.53 | 114.37 | 1,486,517 | -4.25(-3.59%) |
Aug 31, 2022 | 116.99 | 121.36 | 116.06 | 118.63 | 2,131,425 | -1.32(-1.10%) |
Aug 30, 2022 | 121.97 | 122.41 | 118.58 | 119.94 | 1,524,574 | -4.41(-3.55%) |
Aug 29, 2022 | 121.98 | 126.78 | 121.67 | 124.35 | 1,780,274 | +1.97(+1.61%) |
Aug 26, 2022 | 122.41 | 124.29 | 120.61 | 122.38 | 1,158,155 | -0.05(-0.04%) |
Aug 25, 2022 | 122.02 | 122.45 | 120.85 | 122.43 | 1,015,326 | +1.49(+1.23%) |
Aug 24, 2022 | 118.14 | 121.22 | 117.68 | 120.93 | 1,138,666 | +2.94(+2.49%) |
Aug 23, 2022 | 116.68 | 119.67 | 116.21 | 118.00 | 1,087,019 | +3.84(+3.36%) |
Aug 22, 2022 | 113.24 | 114.93 | 111.07 | 114.16 | 1,087,129 | -0.39(-0.34%) |
Aug 19, 2022 | 114.38 | 115.45 | 113.41 | 114.55 | 1,141,591 | -0.27(-0.23%) |
Aug 18, 2022 | 112.72 | 115.44 | 112.57 | 114.81 | 1,330,573 | +4.08(+3.68%) |
Aug 17, 2022 | 109.07 | 110.87 | 108.04 | 110.74 | 1,263,625 | +1.84(+1.69%) |
Aug 16, 2022 | 110.48 | 111.40 | 107.58 | 108.90 | 1,047,291 | -0.57(-0.52%) |
Aug 15, 2022 | 107.36 | 109.98 | 104.99 | 109.47 | 1,143,507 | -2.22(-1.99%) |
Aug 12, 2022 | 109.50 | 112.03 | 108.51 | 111.69 | 1,115,130 | +1.55(+1.41%) |
Aug 11, 2022 | 108.50 | 111.47 | 107.55 | 110.14 | 1,550,468 | +4.47(+4.23%) |
Aug 10, 2022 | 104.45 | 106.30 | 102.83 | 105.67 | 1,090,849 | +0.99(+0.95%) |
Aug 09, 2022 | 103.94 | 106.18 | 103.43 | 104.68 | 1,352,303 | +2.54(+2.49%) |
Aug 08, 2022 | 101.03 | 102.80 | 100.83 | 102.14 | 1,525,478 | +1.08(+1.07%) |
Aug 05, 2022 | 96.66 | 102.41 | 96.52 | 101.06 | 1,567,811 | +2.98(+3.03%) |
Aug 04, 2022 | 103.28 | 104.00 | 97.82 | 98.08 | 2,745,227 | -5.70(-5.49%) |
Aug 03, 2022 | 108.99 | 108.99 | 102.69 | 103.78 | 1,786,542 | -3.88(-3.60%) |
Aug 02, 2022 | 107.01 | 108.28 | 105.40 | 107.66 | 1,294,011 | +0.85(+0.80%) |
Aug 01, 2022 | 108.22 | 108.22 | 105.24 | 106.80 | 1,726,059 | -3.66(-3.32%) |
Jul 29, 2022 | 109.65 | 111.58 | 107.48 | 110.46 | 2,094,183 | +3.23(+3.01%) |
Jul 28, 2022 | 106.13 | 107.95 | 104.30 | 107.23 | 2,160,428 | +2.47(+2.35%) |
Jul 27, 2022 | 103.31 | 105.42 | 97.51 | 104.77 | 3,454,877 | +1.41(+1.36%) |
Jul 26, 2022 | 105.71 | 106.59 | 102.02 | 103.36 | 1,959,935 | -1.06(-1.02%) |
Jul 25, 2022 | 101.16 | 104.64 | 99.92 | 104.42 | 1,351,911 | +4.84(+4.86%) |
Jul 22, 2022 | 101.53 | 102.73 | 98.87 | 99.58 | 1,392,569 | -1.94(-1.91%) |
Jul 21, 2022 | 99.20 | 101.54 | 97.81 | 101.52 | 1,989,108 | -1.53(-1.49%) |
Jul 20, 2022 | 100.96 | 103.60 | 100.38 | 103.05 | 1,481,308 | +0.82(+0.80%) |
Jul 19, 2022 | 97.58 | 102.53 | 97.53 | 102.23 | 1,727,894 | +4.22(+4.31%) |
Jul 18, 2022 | 96.39 | 99.79 | 95.82 | 98.01 | 2,276,473 | +4.50(+4.81%) |
Jul 15, 2022 | 94.93 | 94.93 | 92.32 | 93.51 | 1,393,493 | +1.00(+1.08%) |
Jul 14, 2022 | 90.28 | 92.61 | 88.73 | 92.51 | 2,264,484 | -1.71(-1.81%) |
Jul 13, 2022 | 91.62 | 96.11 | 91.62 | 94.22 | 1,782,957 | +1.33(+1.43%) |
Jul 12, 2022 | 92.56 | 93.74 | 90.10 | 92.89 | 2,003,264 | -3.75(-3.88%) |
Jul 11, 2022 | 97.13 | 98.34 | 95.55 | 96.65 | 1,520,665 | -1.75(-1.78%) |
Jul 08, 2022 | 99.50 | 99.57 | 96.10 | 98.39 | 1,331,118 | +0.27(+0.27%) |
Jul 07, 2022 | 97.12 | 99.48 | 95.66 | 98.13 | 1,972,315 | +4.28(+4.56%) |
Jul 06, 2022 | 94.99 | 97.45 | 90.64 | 93.85 | 3,972,974 | -2.59(-2.69%) |
Jul 05, 2022 | 100.97 | 101.03 | 94.38 | 96.44 | 2,876,235 | -7.07(-6.83%) |
Jul 01, 2022 | 105.43 | 105.98 | 99.71 | 103.51 | 1,525,390 | -0.54(-0.52%) |
Jun 30, 2022 | 104.88 | 107.44 | 103.11 | 104.05 | 2,861,264 | -3.33(-3.10%) |
Jun 29, 2022 | 112.70 | 113.25 | 106.73 | 107.38 | 2,735,267 | -3.53(-3.18%) |
Jun 28, 2022 | 108.28 | 111.06 | 107.55 | 110.91 | 3,607,057 | +5.85(+5.57%) |
Jun 27, 2022 | 101.45 | 105.49 | 100.78 | 105.05 | 3,197,965 | +5.18(+5.18%) |
Jun 24, 2022 | 99.30 | 102.12 | 97.69 | 99.88 | 6,673,684 | +2.29(+2.34%) |
Jun 23, 2022 | 102.61 | 102.87 | 96.36 | 97.59 | 2,472,111 | -3.91(-3.85%) |
Jun 22, 2022 | 99.36 | 102.66 | 98.57 | 101.50 | 3,832,694 | -4.32(-4.08%) |
Jun 21, 2022 | 104.39 | 106.71 | 103.15 | 105.82 | 3,341,803 | +4.78(+4.73%) |
Jun 17, 2022 | 105.30 | 106.96 | 98.81 | 101.03 | 7,410,321 | -5.74(-5.37%) |
Jun 16, 2022 | 111.84 | 112.49 | 105.63 | 106.77 | 3,545,817 | -8.30(-7.21%) |
Jun 15, 2022 | 117.47 | 117.86 | 113.21 | 115.07 | 2,963,303 | -2.86(-2.42%) |
Jun 14, 2022 | 121.90 | 123.60 | 115.86 | 117.93 | 2,748,292 | -1.08(-0.90%) |
Jun 13, 2022 | 120.70 | 121.72 | 115.98 | 119.00 | 2,698,740 | -6.05(-4.84%) |
Jun 10, 2022 | 122.94 | 126.67 | 121.56 | 125.06 | 3,109,798 | +0.84(+0.68%) |
Jun 09, 2022 | 126.17 | 126.99 | 123.73 | 124.21 | 1,326,247 | -2.72(-2.14%) |
Jun 08, 2022 | 126.66 | 128.69 | 125.50 | 126.94 | 1,639,187 | +0.54(+0.43%) |
Jun 07, 2022 | 123.42 | 126.73 | 123.42 | 126.40 | 1,680,777 | +2.43(+1.96%) |
Jun 06, 2022 | 126.07 | 126.92 | 123.40 | 123.97 | 1,453,187 | -1.25(-1.00%) |
Jun 03, 2022 | 123.64 | 125.75 | 123.30 | 125.22 | 1,271,968 | +1.61(+1.30%) |
Jun 02, 2022 | 123.04 | 125.29 | 122.34 | 123.62 | 1,653,211 | -1.17(-0.94%) |
Jun 01, 2022 | 122.31 | 125.14 | 121.02 | 124.79 | 3,352,015 | +4.29(+3.56%) |
May 31, 2022 | 124.33 | 126.70 | 120.17 | 120.50 | 4,366,686 | -0.21(-0.17%) |
May 27, 2022 | 117.58 | 120.80 | 116.65 | 120.71 | 1,845,290 | +2.56(+2.16%) |
May 26, 2022 | 117.55 | 119.23 | 116.25 | 118.15 | 1,740,607 | +1.37(+1.17%) |
May 25, 2022 | 114.77 | 117.19 | 114.77 | 116.78 | 1,805,070 | +1.51(+1.31%) |
May 24, 2022 | 113.28 | 115.80 | 111.70 | 115.27 | 1,988,308 | +0.75(+0.65%) |
May 23, 2022 | 111.77 | 114.76 | 109.73 | 114.53 | 2,088,713 | +3.55(+3.20%) |
May 20, 2022 | 112.20 | 114.12 | 108.16 | 110.97 | 1,769,207 | -0.09(-0.08%) |
May 19, 2022 | 109.06 | 113.41 | 109.06 | 111.06 | 1,893,630 | -0.74(-0.67%) |
May 18, 2022 | 116.16 | 116.94 | 109.60 | 111.81 | 2,025,334 | -4.09(-3.53%) |
May 17, 2022 | 115.54 | 116.69 | 114.53 | 115.90 | 1,795,122 | +1.37(+1.20%) |
May 16, 2022 | 112.35 | 116.38 | 112.11 | 114.53 | 2,247,225 | +2.64(+2.36%) |
May 13, 2022 | 108.68 | 112.37 | 108.25 | 111.89 | 2,194,241 | +5.76(+5.43%) |
May 12, 2022 | 107.07 | 107.15 | 102.74 | 106.13 | 2,183,775 | -1.27(-1.19%) |
May 11, 2022 | 105.59 | 110.50 | 105.28 | 107.40 | 3,558,437 | +3.84(+3.71%) |
May 10, 2022 | 105.71 | 108.12 | 100.48 | 103.56 | 2,900,375 | -0.94(-0.90%) |
May 09, 2022 | 112.18 | 112.89 | 103.59 | 104.50 | 5,296,488 | -10.30(-8.97%) |
May 06, 2022 | 109.31 | 114.88 | 106.46 | 114.80 | 3,372,339 | +7.52(+7.01%) |
May 05, 2022 | 110.10 | 110.18 | 103.84 | 107.28 | 1,833,922 | -1.88(-1.72%) |
May 04, 2022 | 106.88 | 109.29 | 104.74 | 109.16 | 2,003,773 | +4.53(+4.33%) |
May 03, 2022 | 100.80 | 105.09 | 100.37 | 104.63 | 1,944,374 | +4.39(+4.38%) |
May 02, 2022 | 99.56 | 101.31 | 97.93 | 100.24 | 1,755,161 | -0.67(-0.67%) |
Apr 29, 2022 | 102.70 | 104.91 | 100.22 | 100.92 | 2,053,709 | -2.04(-1.98%) |
Apr 28, 2022 | 100.94 | 104.37 | 97.42 | 102.96 | 2,314,233 | +2.35(+2.34%) |
Apr 27, 2022 | 99.70 | 102.96 | 96.71 | 100.61 | 3,736,512 | +1.24(+1.25%) |
Apr 26, 2022 | 100.83 | 101.94 | 98.83 | 99.36 | 2,079,384 | -1.12(-1.11%) |
Apr 25, 2022 | 100.93 | 101.71 | 96.92 | 100.48 | 2,398,431 | -3.75(-3.60%) |
Apr 22, 2022 | 106.95 | 108.39 | 104.09 | 104.23 | 1,661,601 | -3.64(-3.38%) |
Apr 21, 2022 | 113.14 | 114.07 | 107.35 | 107.87 | 1,631,060 | -4.61(-4.10%) |
Apr 20, 2022 | 113.33 | 114.07 | 111.47 | 112.48 | 1,510,272 | +0.49(+0.44%) |
Apr 19, 2022 | 112.41 | 113.69 | 111.31 | 111.99 | 1,736,043 | -1.30(-1.15%) |
Apr 18, 2022 | 113.58 | 114.62 | 112.56 | 113.30 | 1,113,208 | +0.97(+0.86%) |
Apr 14, 2022 | 111.61 | 113.90 | 111.40 | 112.33 | 1,338,734 | +0.09(+0.08%) |
Apr 13, 2022 | 111.37 | 113.00 | 110.54 | 112.24 | 1,694,418 | +1.99(+1.80%) |
Apr 12, 2022 | 111.36 | 113.26 | 110.08 | 110.25 | 1,937,105 | +0.82(+0.75%) |
Apr 11, 2022 | 109.73 | 110.12 | 107.74 | 109.43 | 2,737,901 | -1.11(-1.00%) |
Apr 08, 2022 | 106.11 | 111.41 | 106.11 | 110.53 | 2,741,323 | +4.61(+4.35%) |
Apr 07, 2022 | 106.39 | 107.46 | 103.18 | 105.92 | 1,995,660 | +1.30(+1.24%) |
Apr 06, 2022 | 106.60 | 108.11 | 103.68 | 104.62 | 2,452,292 | -0.76(-0.72%) |
Apr 05, 2022 | 107.97 | 109.28 | 105.25 | 105.38 | 2,834,123 | -2.04(-1.90%) |
Apr 04, 2022 | 108.03 | 109.33 | 106.35 | 107.42 | 2,022,972 | +0.71(+0.66%) |
Apr 01, 2022 | 105.13 | 107.06 | 104.75 | 106.72 | 1,816,078 | +1.91(+1.82%) |
Mar 31, 2022 | 105.24 | 108.41 | 104.77 | 104.81 | 2,401,319 | -1.49(-1.40%) |
Mar 30, 2022 | 106.87 | 107.59 | 105.41 | 106.30 | 1,997,626 | +0.85(+0.81%) |
Mar 29, 2022 | 102.79 | 105.52 | 101.47 | 105.44 | 2,573,690 | +0.26(+0.25%) |
Mar 28, 2022 | 104.70 | 105.53 | 103.79 | 105.18 | 2,391,307 | -1.62(-1.52%) |
Mar 25, 2022 | 103.59 | 106.95 | 103.18 | 106.80 | 2,042,081 | +2.52(+2.41%) |
Mar 24, 2022 | 104.77 | 106.53 | 103.35 | 104.29 | 2,928,445 | +0.28(+0.27%) |
Mar 23, 2022 | 101.03 | 104.95 | 101.03 | 104.00 | 3,261,394 | +4.53(+4.56%) |
Mar 22, 2022 | 100.23 | 101.24 | 97.54 | 99.47 | 2,442,626 | -2.21(-2.18%) |
Mar 21, 2022 | 97.67 | 101.77 | 97.32 | 101.68 | 3,272,672 | +6.31(+6.61%) |
Mar 18, 2022 | 95.79 | 96.28 | 94.17 | 95.38 | 4,293,251 | +0.26(+0.28%) |
Mar 17, 2022 | 94.58 | 95.84 | 93.43 | 95.11 | 3,325,998 | +2.34(+2.52%) |
Mar 16, 2022 | 91.22 | 94.18 | 91.06 | 92.77 | 2,911,664 | +1.64(+1.79%) |
Mar 15, 2022 | 88.34 | 91.75 | 87.93 | 91.14 | 2,716,509 | -1.11(-1.20%) |
Mar 14, 2022 | 91.60 | 93.11 | 89.13 | 92.24 | 3,002,434 | -0.39(-0.42%) |
Mar 11, 2022 | 94.64 | 95.62 | 92.54 | 92.64 | 2,725,602 | -3.07(-3.21%) |
Mar 10, 2022 | 95.42 | 96.48 | 93.74 | 95.71 | 2,846,071 | +1.39(+1.47%) |
Mar 09, 2022 | 92.71 | 95.04 | 91.15 | 94.32 | 3,838,588 | +0.08(+0.08%) |
Mar 08, 2022 | 97.54 | 99.08 | 91.27 | 94.24 | 4,218,415 | -0.49(-0.51%) |
Mar 07, 2022 | 97.05 | 99.23 | 92.31 | 94.73 | 5,336,979 | -3.95(-4.00%) |
Mar 04, 2022 | 98.25 | 99.07 | 96.17 | 98.68 | 3,540,469 | +0.20(+0.21%) |
Mar 03, 2022 | 98.16 | 99.89 | 97.41 | 98.48 | 2,246,074 | -0.80(-0.81%) |
Mar 02, 2022 | 98.52 | 99.84 | 95.38 | 99.28 | 4,225,877 | +0.37(+0.37%) |
Mar 01, 2022 | 99.38 | 100.46 | 97.45 | 98.90 | 4,343,180 | +0.33(+0.34%) |
Feb 28, 2022 | 94.96 | 99.15 | 94.18 | 98.57 | 4,279,714 | +3.45(+3.63%) |
Feb 25, 2022 | 93.10 | 95.20 | 92.35 | 95.12 | 2,345,009 | +2.20(+2.37%) |
Feb 24, 2022 | 94.44 | 94.61 | 89.90 | 92.92 | 5,452,155 | +1.29(+1.41%) |
Feb 23, 2022 | 92.50 | 93.77 | 90.84 | 91.63 | 2,350,476 | +0.07(+0.07%) |
Feb 22, 2022 | 94.38 | 94.99 | 89.77 | 91.56 | 4,056,994 | +0.00(+0.00%) |
Feb 18, 2022 | 91.56 | 0 | -0.32(-0.35%) | |||
Feb 17, 2022 | 91.35 | 92.39 | 89.89 | 91.88 | 2,361,281 | -0.06(-0.06%) |
Feb 16, 2022 | 91.83 | 93.69 | 91.01 | 91.94 | 2,504,272 | +1.04(+1.15%) |
Feb 15, 2022 | 87.98 | 91.37 | 86.90 | 90.90 | 3,415,179 | -1.50(-1.63%) |
Feb 14, 2022 | 93.95 | 93.98 | 91.37 | 92.40 | 2,893,760 | -1.43(-1.53%) |
Feb 11, 2022 | 91.27 | 94.26 | 90.71 | 93.83 | 2,880,583 | +3.71(+4.11%) |
Feb 10, 2022 | 89.98 | 92.56 | 89.31 | 90.13 | 2,221,220 | -0.89(-0.98%) |
Feb 09, 2022 | 90.94 | 92.91 | 90.49 | 91.01 | 2,324,384 | +0.00(+0.00%) |
Feb 08, 2022 | 92.70 | 93.27 | 90.11 | 91.01 | 2,309,260 | -1.87(-2.02%) |
Feb 07, 2022 | 93.24 | 94.13 | 91.39 | 92.89 | 3,212,007 | -0.39(-0.42%) |
Feb 04, 2022 | 90.60 | 94.38 | 90.60 | 93.28 | 4,137,580 | +3.54(+3.95%) |
Feb 03, 2022 | 89.33 | 90.68 | 89.74 | 2,942,923 | -1.07(-1.18%) | |
Feb 02, 2022 | 91.26 | 91.53 | 89.25 | 90.81 | 2,511,818 | -0.39(-0.43%) |
Feb 01, 2022 | 88.94 | 92.76 | 88.06 | 91.20 | 3,852,253 | +1.18(+1.31%) |
Jan 31, 2022 | 88.54 | 90.84 | 90.02 | 3,168,185 | +1.26(+1.42%) | |
Jan 28, 2022 | 87.70 | 90.17 | 86.52 | 88.76 | 5,893,860 | +1.29(+1.47%) |
Jan 27, 2022 | 86.81 | 88.53 | 84.29 | 87.47 | 5,094,178 | +1.89(+2.21%) |
Jan 26, 2022 | 92.17 | 92.26 | 85.03 | 85.58 | 5,302,724 | -3.67(-4.11%) |
Jan 25, 2022 | 86.72 | 89.81 | 83.40 | 89.25 | 4,676,145 | +2.69(+3.11%) |
Jan 24, 2022 | 82.79 | 87.25 | 81.50 | 86.56 | 4,437,748 | +1.02(+1.20%) |
Jan 21, 2022 | 86.30 | 86.71 | 83.34 | 85.53 | 3,848,620 | -1.25(-1.44%) |
Jan 20, 2022 | 88.08 | 90.76 | 86.41 | 86.78 | 4,611,687 | -2.20(-2.48%) |
Jan 19, 2022 | 90.71 | 91.23 | 88.08 | 88.99 | 2,641,630 | -0.93(-1.03%) |
Jan 18, 2022 | 91.97 | 92.18 | 88.01 | 89.91 | 2,691,237 | +0.39(+0.44%) |
Jan 14, 2022 | 89.52 | 0 | +1.14(+1.29%) | |||
Jan 13, 2022 | 89.30 | 91.07 | 88.15 | 88.38 | 3,066,830 | -0.95(-1.06%) |
Jan 12, 2022 | 88.74 | 89.77 | 87.80 | 89.33 | 2,536,970 | +1.50(+1.71%) |
Jan 11, 2022 | 84.40 | 88.42 | 83.01 | 87.82 | 2,915,685 | +4.77(+5.74%) |
Jan 10, 2022 | 84.18 | 84.47 | 81.06 | 83.05 | 2,787,343 | -1.43(-1.70%) |
Jan 07, 2022 | 83.87 | 85.21 | 82.93 | 84.49 | 2,660,110 | +1.34(+1.61%) |
Jan 06, 2022 | 82.13 | 84.10 | 81.07 | 83.15 | 3,176,964 | +4.31(+5.47%) |
Jan 05, 2022 | 80.27 | 81.40 | 78.52 | 78.84 | 3,063,514 | -0.32(-0.41%) |
Jan 04, 2022 | 76.39 | 79.94 | 76.29 | 79.16 | 3,026,098 | +4.26(+5.69%) |