Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 85.29 | 86.90 | 84.80 | 86.79 | 681,819 | -0.14(-0.16%) |
Dec 29, 2022 | 85.50 | 87.56 | 84.70 | 86.93 | 1,144,696 | +3.23(+3.86%) |
Dec 28, 2022 | 83.47 | 84.85 | 82.77 | 83.70 | 996,728 | -0.52(-0.61%) |
Dec 27, 2022 | 85.08 | 85.08 | 83.47 | 84.21 | 1,163,516 | -1.79(-2.08%) |
Dec 23, 2022 | 84.90 | 86.05 | 83.83 | 86.00 | 864,131 | +0.45(+0.52%) |
Dec 22, 2022 | 87.04 | 87.04 | 83.21 | 85.55 | 2,161,024 | -3.62(-4.06%) |
Dec 21, 2022 | 88.09 | 89.44 | 87.75 | 89.17 | 1,553,672 | +1.95(+2.23%) |
Dec 20, 2022 | 86.36 | 89.14 | 86.03 | 87.22 | 1,322,875 | -0.61(-0.69%) |
Dec 19, 2022 | 88.84 | 88.92 | 85.99 | 87.83 | 1,332,156 | -0.62(-0.70%) |
Dec 16, 2022 | 87.44 | 88.93 | 86.63 | 88.45 | 3,111,333 | +0.50(+0.56%) |
Dec 15, 2022 | 91.70 | 91.91 | 87.73 | 87.95 | 2,583,455 | -5.59(-5.98%) |
Dec 14, 2022 | 95.17 | 96.64 | 92.54 | 93.54 | 1,472,349 | -2.34(-2.45%) |
Dec 13, 2022 | 98.13 | 98.51 | 94.69 | 95.89 | 1,564,254 | +1.91(+2.03%) |
Dec 12, 2022 | 91.28 | 94.24 | 90.83 | 93.98 | 1,218,046 | +2.17(+2.36%) |
Dec 09, 2022 | 92.58 | 94.23 | 91.75 | 91.81 | 2,052,513 | -2.36(-2.51%) |
Dec 08, 2022 | 91.57 | 94.52 | 91.10 | 94.18 | 1,630,392 | +3.41(+3.75%) |
Dec 07, 2022 | 88.90 | 90.88 | 88.47 | 90.77 | 1,453,980 | +0.96(+1.07%) |
Dec 06, 2022 | 92.76 | 92.82 | 88.92 | 89.81 | 1,341,242 | -2.98(-3.21%) |
Dec 05, 2022 | 91.56 | 93.19 | 91.07 | 92.79 | 1,627,480 | +0.72(+0.78%) |
Dec 02, 2022 | 89.53 | 92.21 | 89.42 | 92.07 | 1,184,814 | +0.38(+0.41%) |
Dec 01, 2022 | 93.76 | 94.00 | 89.83 | 91.69 | 1,562,978 | -1.15(-1.24%) |
Nov 30, 2022 | 89.09 | 92.88 | 87.29 | 92.85 | 2,442,127 | +4.23(+4.78%) |
Nov 29, 2022 | 89.56 | 90.28 | 88.30 | 88.61 | 1,107,089 | -1.02(-1.14%) |
Nov 28, 2022 | 90.68 | 91.65 | 89.13 | 89.64 | 1,315,059 | -2.35(-2.56%) |
Nov 25, 2022 | 92.48 | 93.10 | 91.98 | 91.99 | 533,736 | -1.32(-1.42%) |
Nov 23, 2022 | 92.42 | 94.83 | 91.92 | 93.31 | 889,742 | +1.09(+1.18%) |
Nov 22, 2022 | 91.49 | 92.31 | 89.96 | 92.22 | 1,412,710 | +1.82(+2.01%) |
Nov 21, 2022 | 90.93 | 91.10 | 89.91 | 90.41 | 1,022,201 | -1.79(-1.94%) |
Nov 18, 2022 | 93.36 | 93.52 | 90.66 | 92.19 | 1,519,049 | +0.39(+0.42%) |
Nov 17, 2022 | 88.13 | 92.20 | 87.89 | 91.81 | 1,356,874 | +1.02(+1.13%) |
Nov 16, 2022 | 92.88 | 93.93 | 90.34 | 90.78 | 2,205,563 | -5.07(-5.29%) |
Nov 15, 2022 | 96.64 | 97.00 | 94.04 | 95.85 | 1,593,970 | +2.43(+2.60%) |
Nov 14, 2022 | 94.11 | 95.68 | 93.32 | 93.42 | 1,264,214 | -2.15(-2.25%) |
Nov 11, 2022 | 92.58 | 96.15 | 91.94 | 95.58 | 1,729,581 | +2.96(+3.19%) |
Nov 10, 2022 | 89.31 | 92.70 | 88.03 | 92.62 | 2,491,387 | +8.89(+10.62%) |
Nov 09, 2022 | 84.27 | 85.14 | 83.47 | 83.73 | 1,652,272 | -2.06(-2.41%) |
Nov 08, 2022 | 85.94 | 86.55 | 84.09 | 85.79 | 2,103,340 | +0.90(+1.06%) |
Nov 07, 2022 | 85.12 | 85.26 | 82.65 | 84.89 | 1,750,869 | +0.81(+0.97%) |
Nov 04, 2022 | 82.12 | 84.18 | 80.69 | 84.07 | 2,362,921 | +4.59(+5.78%) |
Nov 03, 2022 | 77.50 | 80.30 | 76.69 | 79.48 | 1,369,490 | +0.64(+0.82%) |
Nov 02, 2022 | 81.62 | 78.58 | 78.83 | 1,974,806 | -2.76(-3.38%) | |
Nov 01, 2022 | 82.65 | 82.94 | 81.05 | 81.59 | 1,230,150 | +0.86(+1.07%) |
Oct 31, 2022 | 81.82 | 82.21 | 80.01 | 80.73 | 1,510,502 | -1.98(-2.40%) |
Oct 28, 2022 | 79.31 | 83.00 | 79.31 | 82.72 | 1,677,900 | +3.46(+4.37%) |
Oct 27, 2022 | 82.55 | 83.65 | 79.18 | 79.25 | 2,164,005 | -2.37(-2.91%) |
Oct 26, 2022 | 79.04 | 84.55 | 78.07 | 81.62 | 4,244,994 | +2.58(+3.26%) |
Oct 25, 2022 | 77.55 | 79.64 | 77.51 | 79.04 | 2,203,216 | +2.17(+2.83%) |
Oct 24, 2022 | 77.35 | 77.67 | 76.05 | 76.87 | 2,110,984 | +0.19(+0.25%) |
Oct 21, 2022 | 73.61 | 76.85 | 73.17 | 76.68 | 2,175,105 | +3.29(+4.49%) |
Oct 20, 2022 | 72.99 | 75.02 | 72.61 | 73.39 | 1,467,081 | +0.76(+1.05%) |
Oct 19, 2022 | 72.00 | 73.70 | 71.64 | 72.62 | 1,536,008 | +0.40(+0.55%) |
Oct 18, 2022 | 73.52 | 73.95 | 70.57 | 72.23 | 1,730,312 | +1.26(+1.78%) |
Oct 17, 2022 | 72.99 | 73.39 | 70.58 | 70.97 | 2,123,157 | +0.14(+0.20%) |
Oct 14, 2022 | 75.49 | 76.55 | 70.66 | 70.83 | 2,506,645 | -3.71(-4.98%) |
Oct 13, 2022 | 68.48 | 75.27 | 67.29 | 74.54 | 3,429,917 | +3.09(+4.32%) |
Oct 12, 2022 | 73.32 | 73.59 | 71.39 | 71.45 | 1,943,152 | -2.00(-2.73%) |
Oct 11, 2022 | 74.28 | 75.34 | 72.30 | 73.46 | 1,774,744 | -2.07(-2.75%) |
Oct 10, 2022 | 77.02 | 77.02 | 74.18 | 75.53 | 1,714,419 | -1.21(-1.58%) |
Oct 07, 2022 | 79.03 | 79.55 | 76.07 | 76.74 | 2,339,650 | -4.64(-5.71%) |
Oct 06, 2022 | 81.14 | 82.57 | 80.38 | 81.39 | 1,225,554 | +0.06(+0.07%) |
Oct 05, 2022 | 79.39 | 82.21 | 78.64 | 81.33 | 1,202,983 | +0.28(+0.34%) |
Oct 04, 2022 | 80.22 | 81.60 | 79.83 | 81.05 | 1,505,301 | +2.96(+3.79%) |
Oct 03, 2022 | 75.59 | 79.12 | 74.89 | 78.09 | 2,176,799 | +3.51(+4.71%) |
Sep 30, 2022 | 75.08 | 76.59 | 74.44 | 74.58 | 1,758,155 | -2.00(-2.62%) |
Sep 29, 2022 | 77.07 | 77.48 | 75.60 | 76.58 | 1,613,283 | -1.77(-2.25%) |
Sep 28, 2022 | 77.31 | 78.68 | 76.94 | 78.35 | 1,631,512 | +0.58(+0.74%) |
Sep 27, 2022 | 78.47 | 79.09 | 76.61 | 77.77 | 1,582,801 | +1.15(+1.50%) |
Sep 26, 2022 | 78.60 | 79.83 | 76.56 | 76.62 | 1,438,095 | -1.96(-2.50%) |
Sep 23, 2022 | 78.50 | 79.13 | 76.72 | 78.59 | 1,924,481 | -0.60(-0.75%) |
Sep 22, 2022 | 79.98 | 80.49 | 78.22 | 79.18 | 1,970,861 | -1.17(-1.46%) |
Sep 21, 2022 | 80.42 | 83.95 | 80.30 | 80.35 | 1,796,288 | +0.13(+0.16%) |
Sep 20, 2022 | 80.79 | 81.15 | 79.14 | 80.22 | 1,687,628 | -1.64(-2.00%) |
Sep 19, 2022 | 80.62 | 82.42 | 80.29 | 81.86 | 1,546,625 | +0.39(+0.48%) |
Sep 16, 2022 | 80.90 | 81.83 | 79.81 | 81.47 | 3,598,465 | -0.25(-0.30%) |
Sep 15, 2022 | 82.50 | 83.58 | 80.78 | 81.72 | 1,837,422 | -1.28(-1.54%) |
Sep 14, 2022 | 83.25 | 83.48 | 81.63 | 83.00 | 1,383,414 | +0.48(+0.58%) |
Sep 13, 2022 | 83.30 | 84.27 | 82.31 | 82.53 | 2,496,387 | -4.19(-4.83%) |
Sep 12, 2022 | 88.16 | 88.21 | 86.06 | 86.71 | 1,917,525 | -1.45(-1.64%) |
Sep 09, 2022 | 86.83 | 89.32 | 86.69 | 88.16 | 1,819,292 | +2.68(+3.13%) |
Sep 08, 2022 | 83.24 | 85.78 | 82.44 | 85.48 | 1,410,758 | +1.11(+1.32%) |
Sep 07, 2022 | 82.12 | 84.91 | 81.92 | 84.37 | 1,728,497 | +2.08(+2.53%) |
Sep 06, 2022 | 82.08 | 83.48 | 81.24 | 82.29 | 1,360,028 | -0.12(-0.14%) |
Sep 02, 2022 | 83.79 | 84.62 | 81.62 | 82.41 | 1,364,113 | +0.26(+0.31%) |
Sep 01, 2022 | 82.30 | 82.44 | 79.80 | 82.15 | 2,521,430 | -1.85(-2.20%) |
Aug 31, 2022 | 85.99 | 85.99 | 83.18 | 84.00 | 2,088,483 | -1.07(-1.26%) |
Aug 30, 2022 | 87.64 | 87.92 | 84.30 | 85.07 | 2,547,208 | -1.79(-2.06%) |
Aug 29, 2022 | 88.65 | 89.87 | 86.74 | 86.85 | 1,262,590 | -2.51(-2.81%) |
Aug 26, 2022 | 95.53 | 95.60 | 89.09 | 89.36 | 2,270,083 | -6.12(-6.41%) |
Aug 25, 2022 | 91.94 | 95.55 | 91.88 | 95.48 | 1,359,190 | +3.73(+4.06%) |
Aug 24, 2022 | 92.40 | 92.73 | 91.05 | 91.75 | 1,220,701 | -0.41(-0.44%) |
Aug 23, 2022 | 91.84 | 93.73 | 91.68 | 92.16 | 893,568 | +0.55(+0.61%) |
Aug 22, 2022 | 93.76 | 94.08 | 90.90 | 91.60 | 1,916,252 | -4.39(-4.57%) |
Aug 19, 2022 | 98.43 | 99.48 | 95.76 | 95.99 | 1,820,924 | -4.04(-4.04%) |
Aug 18, 2022 | 99.51 | 100.69 | 99.11 | 100.03 | 1,623,175 | +0.47(+0.47%) |
Aug 17, 2022 | 99.40 | 100.21 | 97.74 | 99.57 | 1,341,428 | -1.11(-1.10%) |
Aug 16, 2022 | 101.56 | 102.02 | 100.04 | 100.68 | 841,741 | -1.31(-1.28%) |
Aug 15, 2022 | 103.07 | 103.67 | 101.01 | 101.99 | 822,820 | -1.43(-1.38%) |
Aug 12, 2022 | 99.40 | 104.32 | 99.24 | 103.42 | 2,005,588 | +4.40(+4.44%) |
Aug 11, 2022 | 99.13 | 101.95 | 98.69 | 99.01 | 1,160,985 | +0.77(+0.79%) |
Aug 10, 2022 | 94.87 | 98.42 | 93.92 | 98.24 | 2,176,308 | +6.23(+6.78%) |
Aug 09, 2022 | 96.72 | 97.29 | 90.29 | 92.01 | 3,066,382 | -6.85(-6.93%) |
Aug 08, 2022 | 99.28 | 100.60 | 96.97 | 98.86 | 1,791,432 | -1.00(-1.00%) |
Aug 05, 2022 | 99.40 | 101.22 | 97.82 | 99.86 | 1,687,339 | -0.95(-0.94%) |
Aug 04, 2022 | 100.74 | 101.81 | 100.08 | 100.81 | 1,339,016 | +0.29(+0.29%) |
Aug 03, 2022 | 98.48 | 101.40 | 98.11 | 100.52 | 1,494,489 | +2.46(+2.51%) |
Aug 02, 2022 | 98.95 | 100.30 | 97.89 | 98.06 | 1,276,316 | -1.35(-1.36%) |
Aug 01, 2022 | 99.01 | 100.61 | 98.12 | 99.41 | 1,444,370 | -0.58(-0.58%) |
Jul 29, 2022 | 98.02 | 100.28 | 96.86 | 100.00 | 1,695,791 | +1.92(+1.96%) |
Jul 28, 2022 | 96.04 | 98.21 | 92.65 | 98.07 | 2,712,341 | +1.00(+1.03%) |
Jul 27, 2022 | 90.38 | 97.96 | 88.50 | 97.07 | 5,117,095 | -0.21(-0.21%) |
Jul 26, 2022 | 98.45 | 99.70 | 96.69 | 97.28 | 2,063,212 | -1.93(-1.95%) |
Jul 25, 2022 | 98.88 | 99.41 | 97.54 | 99.21 | 1,654,041 | -0.36(-0.36%) |
Jul 22, 2022 | 101.26 | 101.60 | 97.89 | 99.57 | 1,624,879 | -2.29(-2.25%) |
Jul 21, 2022 | 101.79 | 101.91 | 99.58 | 101.86 | 1,082,231 | +0.97(+0.96%) |
Jul 20, 2022 | 98.25 | 101.88 | 97.95 | 100.89 | 2,678,688 | +2.54(+2.58%) |
Jul 19, 2022 | 93.94 | 98.56 | 93.84 | 98.35 | 1,831,618 | +5.89(+6.37%) |
Jul 18, 2022 | 94.01 | 95.58 | 91.73 | 92.46 | 1,502,325 | -0.46(-0.49%) |
Jul 15, 2022 | 91.98 | 92.94 | 90.21 | 92.92 | 1,110,721 | +1.82(+2.00%) |
Jul 14, 2022 | 89.20 | 91.59 | 87.24 | 91.10 | 1,217,731 | +1.86(+2.09%) |
Jul 13, 2022 | 87.28 | 90.84 | 86.67 | 89.23 | 1,298,032 | +0.36(+0.40%) |
Jul 12, 2022 | 90.15 | 90.46 | 88.33 | 88.88 | 1,032,562 | -0.27(-0.30%) |
Jul 11, 2022 | 89.89 | 90.37 | 88.27 | 89.14 | 1,346,685 | -2.12(-2.32%) |
Jul 08, 2022 | 89.50 | 91.61 | 89.05 | 91.26 | 1,068,117 | +0.56(+0.61%) |
Jul 07, 2022 | 89.20 | 91.05 | 89.04 | 90.71 | 1,782,682 | +3.50(+4.01%) |
Jul 06, 2022 | 86.42 | 88.60 | 85.92 | 87.21 | 1,447,582 | +1.17(+1.36%) |
Jul 05, 2022 | 82.23 | 86.26 | 82.23 | 86.04 | 1,701,304 | +1.00(+1.18%) |
Jul 01, 2022 | 87.89 | 88.31 | 83.47 | 85.04 | 1,984,274 | -3.72(-4.19%) |
Jun 30, 2022 | 88.70 | 90.89 | 87.48 | 88.76 | 2,479,950 | -0.69(-0.78%) |
Jun 29, 2022 | 92.42 | 92.64 | 87.74 | 89.45 | 2,669,508 | -4.94(-5.23%) |
Jun 28, 2022 | 97.14 | 98.37 | 94.06 | 94.39 | 2,373,456 | -2.71(-2.79%) |
Jun 27, 2022 | 97.23 | 98.11 | 95.55 | 97.09 | 1,556,139 | +0.83(+0.86%) |
Jun 24, 2022 | 92.82 | 96.38 | 92.24 | 96.26 | 2,781,441 | +5.13(+5.63%) |
Jun 23, 2022 | 90.92 | 91.86 | 90.02 | 91.12 | 1,279,563 | +0.59(+0.66%) |
Jun 22, 2022 | 88.76 | 91.58 | 88.50 | 90.53 | 1,554,809 | -0.04(-0.04%) |
Jun 21, 2022 | 90.12 | 92.41 | 89.97 | 90.57 | 1,714,206 | +2.30(+2.60%) |
Jun 17, 2022 | 86.56 | 88.90 | 85.84 | 88.27 | 4,202,573 | +2.09(+2.43%) |
Jun 16, 2022 | 89.17 | 89.26 | 84.90 | 86.18 | 2,862,510 | -5.44(-5.94%) |
Jun 15, 2022 | 91.56 | 93.55 | 89.66 | 91.62 | 1,771,657 | +1.52(+1.68%) |
Jun 14, 2022 | 91.24 | 91.86 | 88.89 | 90.10 | 1,757,871 | -0.33(-0.36%) |
Jun 13, 2022 | 92.77 | 93.75 | 89.66 | 90.43 | 2,965,701 | -5.68(-5.91%) |
Jun 10, 2022 | 98.68 | 99.40 | 95.97 | 96.11 | 2,172,332 | -4.18(-4.17%) |
Jun 09, 2022 | 102.83 | 104.39 | 100.20 | 100.29 | 1,449,287 | -3.88(-3.73%) |
Jun 08, 2022 | 106.96 | 107.21 | 103.81 | 104.18 | 1,624,979 | -3.38(-3.14%) |
Jun 07, 2022 | 104.34 | 107.77 | 103.59 | 107.56 | 1,056,133 | +1.70(+1.60%) |
Jun 06, 2022 | 108.11 | 108.75 | 105.64 | 105.86 | 815,279 | -0.61(-0.58%) |
Jun 03, 2022 | 107.46 | 107.71 | 105.93 | 106.48 | 1,108,835 | -3.12(-2.85%) |
Jun 02, 2022 | 105.49 | 109.64 | 104.79 | 109.60 | 1,101,169 | +3.91(+3.69%) |
Jun 01, 2022 | 108.45 | 109.40 | 104.41 | 105.69 | 1,466,873 | -2.60(-2.40%) |
May 31, 2022 | 108.03 | 109.09 | 106.17 | 108.29 | 1,965,787 | -0.14(-0.13%) |
May 27, 2022 | 105.33 | 108.46 | 105.33 | 108.43 | 1,703,759 | +4.42(+4.25%) |
May 26, 2022 | 99.28 | 104.52 | 98.28 | 104.01 | 1,552,813 | +4.67(+4.70%) |
May 25, 2022 | 97.26 | 100.61 | 97.09 | 99.34 | 1,574,476 | +1.03(+1.05%) |
May 24, 2022 | 100.61 | 101.11 | 97.11 | 98.31 | 1,751,898 | -3.56(-3.49%) |
May 23, 2022 | 101.45 | 103.32 | 100.60 | 101.87 | 1,303,176 | +0.52(+0.51%) |
May 20, 2022 | 103.57 | 104.03 | 96.66 | 101.35 | 2,153,504 | +0.19(+0.19%) |
May 19, 2022 | 101.38 | 104.49 | 101.00 | 101.17 | 1,497,485 | -0.61(-0.60%) |
May 18, 2022 | 105.37 | 107.27 | 101.48 | 101.78 | 1,571,135 | -5.65(-5.26%) |
May 17, 2022 | 105.17 | 107.78 | 103.90 | 107.43 | 1,507,868 | +4.94(+4.82%) |
May 16, 2022 | 104.92 | 105.44 | 102.34 | 102.49 | 1,224,455 | -3.79(-3.57%) |
May 13, 2022 | 102.84 | 107.34 | 102.17 | 106.28 | 1,585,888 | +5.44(+5.39%) |
May 12, 2022 | 98.21 | 101.22 | 97.66 | 100.85 | 1,841,539 | +1.43(+1.43%) |
May 11, 2022 | 100.12 | 103.58 | 99.30 | 99.42 | 1,678,024 | -2.02(-1.99%) |
May 10, 2022 | 102.44 | 103.40 | 98.87 | 101.44 | 1,735,754 | +2.22(+2.23%) |
May 09, 2022 | 103.25 | 104.18 | 98.83 | 99.23 | 2,120,109 | -5.64(-5.38%) |
May 06, 2022 | 106.10 | 107.52 | 103.49 | 104.87 | 1,339,029 | -2.56(-2.39%) |
May 05, 2022 | 110.69 | 112.59 | 105.80 | 107.43 | 2,163,397 | -5.60(-4.96%) |
May 04, 2022 | 108.41 | 113.06 | 106.07 | 113.04 | 2,012,632 | +4.78(+4.42%) |
May 03, 2022 | 107.00 | 109.77 | 105.79 | 108.25 | 1,204,751 | +0.76(+0.71%) |
May 02, 2022 | 104.57 | 108.03 | 103.09 | 107.49 | 1,748,529 | +3.08(+2.95%) |
Apr 29, 2022 | 108.56 | 110.95 | 104.20 | 104.41 | 1,929,501 | -6.16(-5.57%) |
Apr 28, 2022 | 107.61 | 112.51 | 104.89 | 110.57 | 2,706,184 | +5.31(+5.04%) |
Apr 27, 2022 | 109.37 | 114.33 | 104.53 | 105.27 | 4,005,946 | -1.36(-1.27%) |
Apr 26, 2022 | 109.93 | 110.02 | 106.57 | 106.62 | 2,419,379 | -4.83(-4.34%) |
Apr 25, 2022 | 107.52 | 111.58 | 106.93 | 111.45 | 2,009,889 | +3.34(+3.09%) |
Apr 22, 2022 | 109.75 | 111.34 | 107.91 | 108.12 | 1,629,780 | -1.98(-1.80%) |
Apr 21, 2022 | 113.69 | 115.41 | 109.82 | 110.10 | 1,288,534 | -1.68(-1.51%) |
Apr 20, 2022 | 113.46 | 116.25 | 111.74 | 111.78 | 1,745,072 | +0.29(+0.26%) |
Apr 19, 2022 | 107.54 | 111.85 | 106.25 | 111.49 | 1,637,073 | +4.43(+4.13%) |
Apr 18, 2022 | 104.79 | 107.72 | 104.34 | 107.07 | 1,440,512 | +2.10(+2.00%) |
Apr 14, 2022 | 109.08 | 109.35 | 104.95 | 104.97 | 1,205,078 | -3.55(-3.27%) |
Apr 13, 2022 | 108.09 | 110.18 | 106.50 | 108.52 | 2,562,622 | +1.42(+1.32%) |
Apr 12, 2022 | 108.20 | 110.23 | 106.09 | 107.11 | 1,471,751 | +0.93(+0.88%) |
Apr 11, 2022 | 106.28 | 107.75 | 105.65 | 106.18 | 1,442,682 | -1.41(-1.31%) |
Apr 08, 2022 | 109.61 | 109.87 | 107.43 | 107.58 | 1,250,414 | -2.73(-2.48%) |
Apr 07, 2022 | 109.67 | 112.50 | 108.41 | 110.31 | 1,297,764 | +0.22(+0.20%) |
Apr 06, 2022 | 108.91 | 111.85 | 107.99 | 110.10 | 1,682,264 | -0.70(-0.63%) |
Apr 05, 2022 | 116.82 | 117.00 | 110.29 | 110.80 | 1,970,978 | -6.96(-5.91%) |
Apr 04, 2022 | 115.77 | 119.01 | 115.77 | 117.76 | 1,088,227 | +2.55(+2.21%) |
Apr 01, 2022 | 118.38 | 118.64 | 113.62 | 115.22 | 1,416,931 | -1.84(-1.57%) |
Mar 31, 2022 | 120.09 | 121.42 | 117.02 | 117.06 | 1,675,833 | -2.77(-2.31%) |
Mar 30, 2022 | 123.23 | 123.62 | 119.30 | 119.83 | 1,551,818 | -4.30(-3.46%) |
Mar 29, 2022 | 124.01 | 126.03 | 121.32 | 124.13 | 1,441,545 | +2.39(+1.96%) |
Mar 28, 2022 | 119.73 | 122.06 | 118.86 | 121.74 | 2,041,983 | -1.07(-0.87%) |
Mar 25, 2022 | 121.66 | 122.96 | 119.49 | 122.81 | 1,273,049 | +1.34(+1.10%) |
Mar 24, 2022 | 116.86 | 121.48 | 116.00 | 121.47 | 1,548,446 | +6.12(+5.30%) |
Mar 23, 2022 | 118.61 | 119.60 | 115.03 | 115.35 | 1,302,446 | -4.45(-3.71%) |
Mar 22, 2022 | 120.17 | 121.43 | 118.97 | 119.80 | 1,083,406 | +0.06(+0.05%) |
Mar 21, 2022 | 120.57 | 122.22 | 117.99 | 119.74 | 1,268,946 | -1.99(-1.63%) |
Mar 18, 2022 | 117.80 | 122.58 | 117.44 | 121.73 | 4,115,419 | +2.33(+1.95%) |
Mar 17, 2022 | 114.27 | 119.46 | 113.54 | 119.40 | 2,162,320 | +3.81(+3.30%) |
Mar 16, 2022 | 111.10 | 115.82 | 110.86 | 115.59 | 2,364,775 | +6.18(+5.65%) |
Mar 15, 2022 | 105.48 | 109.91 | 105.22 | 109.41 | 1,538,464 | +4.89(+4.68%) |
Mar 14, 2022 | 106.61 | 110.83 | 103.28 | 104.52 | 2,034,516 | -1.30(-1.23%) |
Mar 11, 2022 | 110.90 | 111.13 | 105.72 | 105.82 | 2,051,195 | -3.05(-2.80%) |
Mar 10, 2022 | 108.51 | 109.61 | 106.50 | 108.87 | 1,370,283 | -1.77(-1.60%) |
Mar 09, 2022 | 110.02 | 111.91 | 108.33 | 110.64 | 2,168,141 | +4.16(+3.90%) |
Mar 08, 2022 | 106.34 | 110.62 | 104.31 | 106.48 | 1,895,955 | +1.12(+1.06%) |
Mar 07, 2022 | 111.74 | 112.76 | 105.28 | 105.36 | 2,337,956 | -5.28(-4.77%) |
Mar 04, 2022 | 111.66 | 112.63 | 108.95 | 110.64 | 1,333,564 | -2.40(-2.12%) |
Mar 03, 2022 | 115.32 | 116.12 | 111.14 | 113.04 | 1,346,144 | -3.10(-2.67%) |
Mar 02, 2022 | 114.08 | 116.97 | 113.68 | 116.14 | 1,336,932 | +2.71(+2.39%) |
Mar 01, 2022 | 116.57 | 117.12 | 112.17 | 113.42 | 1,732,718 | -3.33(-2.85%) |
Feb 28, 2022 | 118.23 | 118.36 | 114.14 | 116.75 | 1,905,937 | -2.10(-1.77%) |
Feb 25, 2022 | 115.93 | 118.95 | 115.19 | 118.85 | 1,755,838 | +2.62(+2.26%) |
Feb 24, 2022 | 106.05 | 116.35 | 106.05 | 116.22 | 2,028,096 | +5.81(+5.26%) |
Feb 23, 2022 | 113.36 | 114.85 | 110.14 | 110.41 | 1,543,234 | -2.27(-2.01%) |
Feb 22, 2022 | 112.50 | 116.06 | 111.40 | 112.68 | 1,511,670 | -1.01(-0.89%) |
Feb 18, 2022 | 113.69 | 0 | -1.16(-1.01%) | |||
Feb 17, 2022 | 116.01 | 117.16 | 114.67 | 114.85 | 1,630,313 | -2.97(-2.52%) |
Feb 16, 2022 | 115.55 | 118.69 | 114.55 | 117.82 | 1,164,044 | +1.00(+0.86%) |
Feb 15, 2022 | 112.92 | 117.22 | 112.82 | 116.82 | 2,024,727 | +5.73(+5.16%) |
Feb 14, 2022 | 111.78 | 115.62 | 109.89 | 111.09 | 1,512,696 | -0.77(-0.69%) |
Feb 11, 2022 | 116.07 | 117.38 | 110.62 | 111.86 | 1,721,814 | -4.19(-3.61%) |
Feb 10, 2022 | 116.81 | 120.88 | 115.57 | 116.06 | 2,239,585 | -4.00(-3.33%) |
Feb 09, 2022 | 116.59 | 120.57 | 115.76 | 120.06 | 1,728,510 | +4.93(+4.28%) |
Feb 08, 2022 | 112.02 | 115.64 | 111.64 | 115.13 | 1,688,025 | +2.14(+1.89%) |
Feb 07, 2022 | 112.91 | 115.04 | 112.36 | 112.99 | 1,899,055 | +0.22(+0.19%) |
Feb 04, 2022 | 110.25 | 113.99 | 108.97 | 112.77 | 1,739,719 | +2.13(+1.92%) |
Feb 03, 2022 | 112.73 | 110.50 | 110.65 | 2,318,469 | -5.30(-4.57%) | |
Feb 02, 2022 | 116.15 | 119.27 | 113.42 | 115.95 | 2,608,112 | +0.34(+0.29%) |
Feb 01, 2022 | 117.06 | 117.88 | 112.88 | 115.61 | 2,129,845 | -0.54(-0.47%) |
Jan 31, 2022 | 110.76 | 116.16 | 3,966,466 | +5.25(+4.74%) | ||
Jan 28, 2022 | 106.73 | 110.98 | 104.36 | 110.91 | 6,083,127 | +0.87(+0.79%) |
Jan 27, 2022 | 109.32 | 111.18 | 101.40 | 110.03 | 17,205,790 | -31.78(-22.41%) |
Jan 26, 2022 | 142.00 | 146.34 | 138.39 | 141.82 | 2,513,621 | +5.03(+3.67%) |
Jan 25, 2022 | 141.13 | 142.25 | 136.54 | 136.79 | 2,222,293 | -9.05(-6.21%) |
Jan 24, 2022 | 137.23 | 146.02 | 136.09 | 145.84 | 2,242,540 | +4.01(+2.82%) |
Jan 21, 2022 | 143.43 | 147.05 | 140.94 | 141.84 | 1,805,168 | -2.07(-1.44%) |
Jan 20, 2022 | 148.73 | 151.18 | 143.72 | 143.90 | 1,392,749 | -2.81(-1.92%) |
Jan 19, 2022 | 154.56 | 156.75 | 146.54 | 146.71 | 1,714,187 | -7.16(-4.65%) |
Jan 18, 2022 | 159.20 | 159.84 | 153.56 | 153.87 | 1,898,586 | -8.91(-5.47%) |
Jan 14, 2022 | 162.79 | 0 | +6.25(+3.99%) | |||
Jan 13, 2022 | 163.81 | 165.87 | 155.72 | 156.53 | 1,184,409 | -4.60(-2.85%) |
Jan 12, 2022 | 160.48 | 162.72 | 159.47 | 161.13 | 826,595 | +2.33(+1.47%) |
Jan 11, 2022 | 153.96 | 159.12 | 152.21 | 158.80 | 1,344,340 | +3.89(+2.51%) |
Jan 10, 2022 | 154.11 | 155.06 | 148.85 | 154.91 | 1,653,276 | -1.64(-1.05%) |
Jan 07, 2022 | 160.81 | 162.17 | 155.16 | 156.56 | 1,489,642 | -5.15(-3.19%) |
Jan 06, 2022 | 158.06 | 162.92 | 156.99 | 161.71 | 1,557,827 | +3.19(+2.02%) |
Jan 05, 2022 | 162.43 | 164.94 | 158.50 | 158.51 | 1,924,729 | -6.06(-3.68%) |
Jan 04, 2022 | 164.35 | 165.48 | 158.69 | 164.58 | 1,372,240 | +0.26(+0.16%) |