Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 81.50 | 81.84 | 80.47 | 81.38 | 4,734,107 | -0.68(-0.82%) |
Dec 29, 2022 | 80.93 | 82.24 | 80.65 | 82.06 | 4,038,579 | +1.79(+2.23%) |
Dec 28, 2022 | 81.90 | 82.22 | 80.20 | 80.27 | 3,863,722 | -1.38(-1.69%) |
Dec 27, 2022 | 81.74 | 81.93 | 80.95 | 81.65 | 3,918,398 | -0.06(-0.07%) |
Dec 23, 2022 | 81.01 | 81.73 | 80.45 | 81.71 | 3,060,944 | +0.70(+0.86%) |
Dec 22, 2022 | 80.66 | 81.08 | 79.53 | 81.02 | 5,476,652 | -0.33(-0.40%) |
Dec 21, 2022 | 81.08 | 82.19 | 81.01 | 81.35 | 5,002,764 | +0.83(+1.03%) |
Dec 20, 2022 | 80.38 | 81.01 | 79.61 | 80.51 | 4,895,125 | -0.22(-0.28%) |
Dec 19, 2022 | 81.44 | 81.66 | 80.26 | 80.74 | 4,923,128 | -0.97(-1.18%) |
Dec 16, 2022 | 83.06 | 83.06 | 80.86 | 81.70 | 8,176,566 | -2.12(-2.53%) |
Dec 15, 2022 | 83.89 | 84.66 | 83.40 | 83.82 | 8,367,184 | -1.22(-1.43%) |
Dec 14, 2022 | 85.62 | 86.60 | 84.63 | 85.04 | 8,701,271 | -0.58(-0.68%) |
Dec 13, 2022 | 86.76 | 86.96 | 84.68 | 85.62 | 11,277,089 | +1.57(+1.87%) |
Dec 12, 2022 | 83.64 | 84.09 | 82.71 | 84.05 | 5,859,679 | +0.61(+0.73%) |
Dec 09, 2022 | 83.37 | 84.22 | 83.11 | 83.43 | 5,349,212 | -0.11(-0.13%) |
Dec 08, 2022 | 83.36 | 84.25 | 83.05 | 83.54 | 5,523,524 | +0.63(+0.76%) |
Dec 07, 2022 | 82.50 | 83.77 | 82.45 | 82.91 | 5,819,762 | +0.16(+0.20%) |
Dec 06, 2022 | 83.77 | 83.77 | 82.39 | 82.74 | 7,628,679 | -0.79(-0.94%) |
Dec 05, 2022 | 84.47 | 84.67 | 83.36 | 83.53 | 11,024,182 | -1.52(-1.79%) |
Dec 02, 2022 | 84.22 | 85.47 | 83.95 | 85.05 | 5,595,062 | -0.27(-0.31%) |
Dec 01, 2022 | 86.26 | 86.67 | 84.62 | 85.32 | 8,738,638 | -0.11(-0.12%) |
Nov 30, 2022 | 83.31 | 85.47 | 82.74 | 85.43 | 7,737,926 | +1.89(+2.26%) |
Nov 29, 2022 | 82.29 | 83.59 | 82.04 | 83.54 | 4,263,471 | +1.37(+1.67%) |
Nov 28, 2022 | 84.03 | 84.38 | 82.02 | 82.17 | 4,863,709 | -2.33(-2.76%) |
Nov 25, 2022 | 84.28 | 84.51 | 83.99 | 84.50 | 2,548,742 | +0.56(+0.66%) |
Nov 23, 2022 | 83.74 | 84.33 | 83.28 | 83.94 | 3,409,231 | +0.11(+0.14%) |
Nov 22, 2022 | 83.72 | 83.89 | 83.22 | 83.83 | 3,447,441 | +0.42(+0.51%) |
Nov 21, 2022 | 82.65 | 83.51 | 82.45 | 83.41 | 5,104,015 | +0.45(+0.54%) |
Nov 18, 2022 | 83.20 | 83.24 | 82.05 | 82.96 | 5,034,102 | +1.02(+1.24%) |
Nov 17, 2022 | 81.55 | 82.13 | 81.20 | 81.94 | 4,665,161 | -0.66(-0.80%) |
Nov 16, 2022 | 83.09 | 83.41 | 82.36 | 82.60 | 6,866,227 | -0.76(-0.91%) |
Nov 15, 2022 | 83.55 | 83.85 | 82.37 | 83.36 | 6,612,484 | +0.95(+1.15%) |
Nov 14, 2022 | 84.01 | 84.12 | 82.32 | 82.41 | 6,490,100 | -1.94(-2.29%) |
Nov 11, 2022 | 84.72 | 85.38 | 84.18 | 84.34 | 9,869,814 | -0.20(-0.24%) |
Nov 10, 2022 | 81.76 | 84.72 | 81.58 | 84.55 | 10,988,663 | +5.74(+7.28%) |
Nov 09, 2022 | 79.42 | 80.27 | 78.63 | 78.81 | 5,677,545 | -0.79(-0.99%) |
Nov 08, 2022 | 79.41 | 80.38 | 79.04 | 79.59 | 6,925,066 | +0.36(+0.46%) |
Nov 07, 2022 | 79.64 | 80.03 | 78.72 | 79.23 | 6,190,876 | +0.05(+0.06%) |
Nov 04, 2022 | 78.98 | 79.65 | 77.65 | 79.18 | 7,338,557 | +1.08(+1.39%) |
Nov 03, 2022 | 77.53 | 78.73 | 76.65 | 78.10 | 7,371,980 | -0.06(-0.07%) |
Nov 02, 2022 | 79.87 | 78.04 | 78.16 | 9,570,349 | -2.16(-2.68%) | |
Nov 01, 2022 | 81.31 | 81.56 | 80.14 | 80.31 | 5,771,482 | -0.15(-0.19%) |
Oct 31, 2022 | 79.82 | 80.89 | 79.59 | 80.46 | 6,939,862 | -0.10(-0.12%) |
Oct 28, 2022 | 78.33 | 80.77 | 78.21 | 80.56 | 6,419,904 | +1.75(+2.22%) |
Oct 27, 2022 | 79.02 | 79.69 | 78.50 | 78.81 | 6,551,461 | +0.14(+0.18%) |
Oct 26, 2022 | 78.60 | 79.36 | 78.12 | 78.66 | 8,890,941 | +0.15(+0.20%) |
Oct 25, 2022 | 75.80 | 78.65 | 75.69 | 78.51 | 8,439,857 | +3.01(+3.98%) |
Oct 24, 2022 | 76.18 | 76.49 | 74.96 | 75.50 | 4,909,472 | -0.06(-0.08%) |
Oct 21, 2022 | 75.20 | 75.60 | 74.00 | 75.56 | 9,767,370 | +0.52(+0.69%) |
Oct 20, 2022 | 75.49 | 76.27 | 74.86 | 75.04 | 6,519,171 | -0.35(-0.47%) |
Oct 19, 2022 | 76.64 | 76.80 | 74.98 | 75.40 | 6,892,314 | -1.93(-2.49%) |
Oct 18, 2022 | 77.80 | 78.41 | 76.64 | 77.32 | 8,153,935 | +0.86(+1.13%) |
Oct 17, 2022 | 75.12 | 76.79 | 75.03 | 76.46 | 8,223,334 | +2.72(+3.69%) |
Oct 14, 2022 | 76.68 | 76.81 | 73.70 | 73.74 | 10,433,677 | -1.94(-2.56%) |
Oct 13, 2022 | 72.80 | 76.07 | 72.48 | 75.67 | 11,025,025 | +1.22(+1.63%) |
Oct 12, 2022 | 75.27 | 75.28 | 74.00 | 74.46 | 7,390,522 | -0.85(-1.13%) |
Oct 11, 2022 | 74.50 | 75.82 | 73.61 | 75.31 | 8,734,656 | +0.82(+1.11%) |
Oct 10, 2022 | 75.49 | 76.04 | 74.39 | 74.49 | 6,931,166 | -0.84(-1.12%) |
Oct 07, 2022 | 76.52 | 76.85 | 74.84 | 75.33 | 10,914,147 | -1.81(-2.35%) |
Oct 06, 2022 | 79.29 | 79.51 | 77.02 | 77.14 | 11,562,434 | -2.24(-2.82%) |
Oct 05, 2022 | 79.99 | 80.04 | 78.11 | 79.38 | 9,019,315 | -1.62(-2.00%) |
Oct 04, 2022 | 80.28 | 81.62 | 80.23 | 81.00 | 9,237,160 | +1.54(+1.94%) |
Oct 03, 2022 | 79.19 | 79.92 | 77.88 | 79.46 | 9,905,403 | +1.46(+1.87%) |
Sep 30, 2022 | 77.90 | 78.63 | 77.48 | 78.00 | 13,903,779 | +0.75(+0.97%) |
Sep 29, 2022 | 78.78 | 78.79 | 76.73 | 77.26 | 11,920,361 | -2.27(-2.86%) |
Sep 28, 2022 | 78.75 | 79.85 | 77.95 | 79.53 | 12,670,114 | +1.51(+1.94%) |
Sep 27, 2022 | 79.82 | 80.31 | 77.80 | 78.01 | 10,626,293 | -1.13(-1.43%) |
Sep 26, 2022 | 80.93 | 80.93 | 78.29 | 79.14 | 15,270,745 | -2.20(-2.71%) |
Sep 23, 2022 | 81.66 | 82.00 | 80.44 | 81.34 | 12,869,419 | -1.08(-1.31%) |
Sep 22, 2022 | 83.10 | 83.10 | 82.10 | 82.42 | 9,359,913 | -0.82(-0.99%) |
Sep 21, 2022 | 85.09 | 85.70 | 83.25 | 83.25 | 8,356,777 | -1.28(-1.51%) |
Sep 20, 2022 | 85.98 | 85.98 | 84.11 | 84.53 | 10,289,782 | -2.11(-2.44%) |
Sep 19, 2022 | 85.99 | 86.68 | 85.39 | 86.64 | 6,556,115 | -0.11(-0.13%) |
Sep 16, 2022 | 86.36 | 86.81 | 85.72 | 86.76 | 8,847,483 | -0.07(-0.08%) |
Sep 15, 2022 | 88.77 | 88.77 | 86.72 | 86.82 | 7,938,493 | -1.62(-1.83%) |
Sep 14, 2022 | 89.30 | 89.37 | 87.89 | 88.44 | 8,266,592 | -1.18(-1.31%) |
Sep 13, 2022 | 91.26 | 91.54 | 89.33 | 89.62 | 7,740,753 | -3.44(-3.70%) |
Sep 12, 2022 | 92.42 | 93.27 | 92.42 | 93.06 | 3,840,155 | +0.80(+0.86%) |
Sep 09, 2022 | 91.62 | 92.58 | 91.22 | 92.27 | 4,310,232 | +0.87(+0.95%) |
Sep 08, 2022 | 90.68 | 91.67 | 90.35 | 91.39 | 4,749,667 | +0.27(+0.29%) |
Sep 07, 2022 | 89.40 | 91.28 | 89.22 | 91.13 | 4,336,824 | +1.74(+1.95%) |
Sep 06, 2022 | 88.82 | 89.80 | 88.45 | 89.38 | 8,033,452 | +1.01(+1.15%) |
Sep 02, 2022 | 90.31 | 90.54 | 88.16 | 88.37 | 6,050,416 | -1.16(-1.29%) |
Sep 01, 2022 | 88.90 | 89.63 | 88.00 | 89.53 | 7,513,191 | +0.16(+0.18%) |
Aug 31, 2022 | 90.26 | 90.68 | 89.07 | 89.36 | 5,874,443 | -0.36(-0.40%) |
Aug 30, 2022 | 91.33 | 91.45 | 89.49 | 89.72 | 4,581,850 | -1.33(-1.46%) |
Aug 29, 2022 | 91.31 | 91.99 | 90.86 | 91.05 | 4,215,387 | -0.82(-0.89%) |
Aug 26, 2022 | 94.18 | 94.26 | 91.79 | 91.87 | 5,590,428 | -2.31(-2.46%) |
Aug 25, 2022 | 93.05 | 94.18 | 92.84 | 94.18 | 3,245,501 | +1.43(+1.54%) |
Aug 24, 2022 | 92.34 | 93.31 | 92.22 | 92.75 | 4,075,294 | +0.55(+0.60%) |
Aug 23, 2022 | 93.22 | 93.46 | 91.84 | 92.20 | 5,639,524 | -1.24(-1.33%) |
Aug 22, 2022 | 94.69 | 94.69 | 93.34 | 93.44 | 5,870,453 | -1.99(-2.09%) |
Aug 19, 2022 | 96.02 | 96.15 | 95.07 | 95.43 | 4,863,831 | -0.88(-0.92%) |
Aug 18, 2022 | 97.13 | 97.27 | 95.87 | 96.31 | 3,337,467 | -0.75(-0.77%) |
Aug 17, 2022 | 96.68 | 97.57 | 96.40 | 97.06 | 3,747,444 | -0.41(-0.42%) |
Aug 16, 2022 | 97.40 | 97.99 | 97.15 | 97.47 | 4,358,752 | -0.36(-0.37%) |
Aug 15, 2022 | 97.20 | 97.96 | 97.07 | 97.83 | 4,884,623 | +0.47(+0.49%) |
Aug 12, 2022 | 96.41 | 97.46 | 96.29 | 97.36 | 5,176,947 | +1.54(+1.60%) |
Aug 11, 2022 | 96.50 | 96.95 | 95.53 | 95.82 | 6,082,562 | -0.33(-0.35%) |
Aug 10, 2022 | 95.75 | 96.28 | 95.40 | 96.15 | 6,990,403 | +1.41(+1.49%) |
Aug 09, 2022 | 94.46 | 94.75 | 93.91 | 94.74 | 3,781,341 | +0.56(+0.59%) |
Aug 08, 2022 | 94.19 | 95.00 | 93.68 | 94.18 | 6,656,005 | +0.75(+0.80%) |
Aug 05, 2022 | 92.24 | 93.45 | 92.15 | 93.43 | 4,688,461 | +0.27(+0.28%) |
Aug 04, 2022 | 93.41 | 93.50 | 92.59 | 93.17 | 4,212,726 | -0.05(-0.05%) |
Aug 03, 2022 | 93.43 | 94.13 | 93.17 | 93.21 | 4,742,280 | +0.29(+0.32%) |
Aug 02, 2022 | 94.01 | 94.30 | 92.83 | 92.92 | 4,819,130 | -1.21(-1.29%) |
Aug 01, 2022 | 94.49 | 94.69 | 93.70 | 94.13 | 7,193,769 | -0.80(-0.84%) |
Jul 29, 2022 | 94.39 | 95.24 | 94.02 | 94.93 | 8,283,171 | +0.55(+0.58%) |
Jul 28, 2022 | 92.02 | 94.46 | 91.98 | 94.38 | 8,982,177 | +3.03(+3.32%) |
Jul 27, 2022 | 90.80 | 91.57 | 90.26 | 91.35 | 5,327,249 | +0.76(+0.84%) |
Jul 26, 2022 | 90.45 | 91.09 | 90.28 | 90.59 | 3,053,643 | +0.06(+0.06%) |
Jul 25, 2022 | 90.52 | 90.99 | 90.05 | 90.53 | 4,537,908 | +0.13(+0.15%) |
Jul 22, 2022 | 90.07 | 90.98 | 89.74 | 90.40 | 4,882,770 | +0.54(+0.60%) |
Jul 21, 2022 | 89.19 | 89.90 | 88.38 | 89.86 | 4,572,649 | +0.78(+0.87%) |
Jul 20, 2022 | 89.23 | 90.21 | 88.71 | 89.08 | 6,679,547 | -0.27(-0.30%) |
Jul 19, 2022 | 87.75 | 89.42 | 87.72 | 89.35 | 5,032,520 | +2.25(+2.58%) |
Jul 18, 2022 | 88.44 | 88.48 | 86.77 | 87.10 | 4,987,562 | -0.71(-0.81%) |
Jul 15, 2022 | 87.77 | 88.24 | 86.95 | 87.81 | 5,082,350 | +1.47(+1.70%) |
Jul 14, 2022 | 85.81 | 86.72 | 85.70 | 86.34 | 6,227,720 | -0.85(-0.98%) |
Jul 13, 2022 | 86.70 | 87.82 | 86.05 | 87.19 | 6,422,657 | -0.37(-0.42%) |
Jul 12, 2022 | 87.53 | 88.49 | 86.93 | 87.56 | 7,975,036 | -0.45(-0.51%) |
Jul 11, 2022 | 87.91 | 88.36 | 87.35 | 88.01 | 4,283,366 | -0.17(-0.19%) |
Jul 08, 2022 | 88.25 | 88.81 | 87.75 | 88.18 | 4,322,957 | -0.44(-0.49%) |
Jul 07, 2022 | 88.87 | 89.40 | 88.35 | 88.62 | 4,531,885 | +0.15(+0.17%) |
Jul 06, 2022 | 88.80 | 89.63 | 88.20 | 88.46 | 9,516,269 | -0.01(-0.01%) |
Jul 05, 2022 | 88.03 | 88.56 | 86.49 | 88.47 | 6,701,994 | -0.37(-0.42%) |
Jul 01, 2022 | 87.02 | 89.08 | 86.96 | 88.84 | 7,549,852 | +1.64(+1.88%) |
Jun 30, 2022 | 86.80 | 88.29 | 86.16 | 87.20 | 8,170,516 | -0.17(-0.20%) |
Jun 29, 2022 | 87.34 | 87.55 | 86.37 | 87.37 | 5,567,354 | -0.53(-0.60%) |
Jun 28, 2022 | 89.49 | 90.07 | 87.76 | 87.90 | 5,808,943 | -1.05(-1.18%) |
Jun 27, 2022 | 89.00 | 89.95 | 88.50 | 88.96 | 7,263,926 | -0.20(-0.22%) |
Jun 24, 2022 | 87.90 | 89.43 | 87.64 | 89.16 | 5,852,782 | +1.86(+2.13%) |
Jun 23, 2022 | 85.98 | 87.52 | 85.83 | 87.30 | 6,293,208 | +1.68(+1.96%) |
Jun 22, 2022 | 83.68 | 86.66 | 83.52 | 85.62 | 7,513,212 | +1.21(+1.44%) |
Jun 21, 2022 | 84.00 | 85.19 | 83.90 | 84.41 | 5,554,845 | +1.30(+1.56%) |
Jun 17, 2022 | 82.66 | 84.12 | 82.30 | 83.11 | 12,757,826 | +0.67(+0.82%) |
Jun 16, 2022 | 82.81 | 83.35 | 82.07 | 82.43 | 11,736,761 | -2.12(-2.51%) |
Jun 15, 2022 | 83.42 | 85.74 | 83.24 | 84.56 | 10,580,023 | +1.87(+2.26%) |
Jun 14, 2022 | 83.66 | 83.79 | 82.10 | 82.69 | 11,231,769 | -0.65(-0.78%) |
Jun 13, 2022 | 85.80 | 85.80 | 82.98 | 83.34 | 12,752,455 | -4.32(-4.93%) |
Jun 10, 2022 | 88.64 | 88.67 | 87.60 | 87.67 | 9,144,277 | -1.97(-2.20%) |
Jun 09, 2022 | 91.29 | 91.92 | 89.59 | 89.64 | 8,495,603 | -2.03(-2.22%) |
Jun 08, 2022 | 93.28 | 93.48 | 91.46 | 91.67 | 6,318,230 | -2.15(-2.30%) |
Jun 07, 2022 | 92.32 | 93.87 | 91.77 | 93.83 | 6,781,774 | +1.24(+1.34%) |
Jun 06, 2022 | 93.61 | 93.81 | 92.42 | 92.59 | 8,203,620 | -0.32(-0.35%) |
Jun 03, 2022 | 93.30 | 93.92 | 92.69 | 92.91 | 6,406,094 | -1.26(-1.33%) |
Jun 02, 2022 | 92.35 | 94.22 | 91.37 | 94.17 | 7,320,957 | +1.34(+1.45%) |
Jun 01, 2022 | 93.97 | 94.01 | 91.71 | 92.83 | 8,892,788 | -0.83(-0.89%) |
May 31, 2022 | 93.98 | 94.30 | 93.18 | 93.66 | 7,074,918 | -1.15(-1.22%) |
May 27, 2022 | 92.88 | 94.86 | 92.82 | 94.81 | 6,268,456 | +2.48(+2.68%) |
May 26, 2022 | 92.65 | 93.27 | 92.19 | 92.33 | 6,158,500 | +0.08(+0.09%) |
May 25, 2022 | 91.25 | 92.52 | 90.95 | 92.25 | 6,172,475 | +0.65(+0.71%) |
May 24, 2022 | 90.37 | 91.73 | 89.04 | 91.60 | 8,595,923 | +0.87(+0.96%) |
May 23, 2022 | 90.46 | 91.02 | 89.19 | 90.73 | 8,134,339 | +1.10(+1.22%) |
May 20, 2022 | 89.78 | 89.92 | 88.26 | 89.63 | 11,959,001 | +0.68(+0.76%) |
May 19, 2022 | 88.52 | 90.00 | 88.52 | 88.95 | 9,421,717 | -0.22(-0.24%) |
May 18, 2022 | 91.54 | 91.75 | 88.90 | 89.17 | 8,450,563 | -2.65(-2.89%) |
May 17, 2022 | 91.72 | 91.92 | 90.57 | 91.82 | 7,238,888 | +1.01(+1.11%) |
May 16, 2022 | 91.32 | 91.63 | 90.66 | 90.81 | 7,321,397 | -0.60(-0.66%) |
May 13, 2022 | 89.92 | 91.49 | 89.30 | 91.42 | 9,645,103 | +2.41(+2.71%) |
May 12, 2022 | 88.22 | 89.16 | 87.75 | 89.01 | 12,380,070 | +0.63(+0.72%) |
May 11, 2022 | 88.79 | 90.39 | 88.22 | 88.38 | 15,543,873 | -0.19(-0.21%) |
May 10, 2022 | 91.33 | 91.98 | 87.91 | 88.56 | 17,610,094 | -1.75(-1.94%) |
May 09, 2022 | 93.58 | 93.58 | 89.96 | 90.31 | 14,463,326 | -4.00(-4.24%) |
May 06, 2022 | 94.89 | 95.11 | 93.41 | 94.31 | 13,855,387 | -1.23(-1.29%) |
May 05, 2022 | 97.54 | 98.22 | 94.83 | 95.54 | 11,906,348 | -2.56(-2.61%) |
May 04, 2022 | 96.95 | 98.30 | 95.33 | 98.10 | 12,237,668 | +1.07(+1.10%) |
May 03, 2022 | 96.21 | 97.59 | 95.54 | 97.03 | 11,304,237 | +1.44(+1.50%) |
May 02, 2022 | 98.31 | 98.59 | 93.80 | 95.59 | 21,577,674 | -2.42(-2.47%) |
Apr 29, 2022 | 102.22 | 102.22 | 97.73 | 98.01 | 18,179,748 | -4.73(-4.61%) |
Apr 28, 2022 | 101.41 | 103.05 | 100.32 | 102.74 | 10,995,355 | +1.88(+1.86%) |
Apr 27, 2022 | 101.55 | 102.41 | 100.77 | 100.86 | 7,853,049 | -0.60(-0.60%) |
Apr 26, 2022 | 102.80 | 103.52 | 101.38 | 101.47 | 12,792,876 | -1.68(-1.63%) |
Apr 25, 2022 | 103.26 | 103.60 | 101.49 | 103.15 | 9,263,381 | -0.35(-0.34%) |
Apr 22, 2022 | 105.05 | 105.15 | 103.39 | 103.50 | 8,875,299 | -1.82(-1.73%) |
Apr 21, 2022 | 106.47 | 106.87 | 105.25 | 105.32 | 8,194,666 | -0.84(-0.79%) |
Apr 20, 2022 | 104.50 | 106.37 | 104.49 | 106.16 | 9,610,139 | +1.89(+1.81%) |
Apr 19, 2022 | 102.74 | 104.75 | 102.71 | 104.28 | 12,178,327 | +2.15(+2.10%) |
Apr 18, 2022 | 102.29 | 102.83 | 101.61 | 102.13 | 7,313,811 | -0.37(-0.36%) |
Apr 14, 2022 | 103.17 | 103.78 | 102.43 | 102.50 | 5,411,749 | -0.50(-0.49%) |
Apr 13, 2022 | 102.39 | 103.12 | 102.09 | 103.00 | 7,820,203 | +0.60(+0.59%) |
Apr 12, 2022 | 102.64 | 103.32 | 101.99 | 102.39 | 10,309,615 | -0.23(-0.22%) |
Apr 11, 2022 | 103.57 | 104.03 | 102.37 | 102.62 | 7,871,713 | -1.15(-1.11%) |
Apr 08, 2022 | 103.68 | 104.18 | 102.98 | 103.77 | 8,245,961 | +0.12(+0.12%) |
Apr 07, 2022 | 103.89 | 104.03 | 102.84 | 103.65 | 8,984,865 | -0.78(-0.75%) |
Apr 06, 2022 | 102.67 | 104.59 | 102.27 | 104.44 | 9,963,585 | +1.21(+1.17%) |
Apr 05, 2022 | 103.25 | 104.62 | 102.86 | 103.23 | 8,927,471 | -0.34(-0.33%) |
Apr 04, 2022 | 104.02 | 104.26 | 102.69 | 103.57 | 6,499,801 | -0.38(-0.36%) |
Apr 01, 2022 | 102.47 | 104.02 | 102.11 | 103.94 | 8,675,622 | +1.71(+1.67%) |
Mar 31, 2022 | 103.78 | 104.01 | 101.95 | 102.23 | 12,880,709 | -1.09(-1.05%) |
Mar 30, 2022 | 103.67 | 103.77 | 102.86 | 103.32 | 6,401,149 | -0.71(-0.68%) |
Mar 29, 2022 | 102.22 | 104.24 | 102.09 | 104.03 | 12,333,738 | +2.88(+2.85%) |
Mar 28, 2022 | 100.25 | 101.16 | 99.98 | 101.15 | 5,366,392 | +1.13(+1.13%) |
Mar 25, 2022 | 99.30 | 100.06 | 98.88 | 100.01 | 5,441,489 | +1.15(+1.17%) |
Mar 24, 2022 | 98.27 | 98.89 | 97.91 | 98.86 | 4,114,209 | +0.63(+0.64%) |
Mar 23, 2022 | 98.99 | 99.34 | 98.03 | 98.24 | 5,017,955 | -1.07(-1.08%) |
Mar 22, 2022 | 99.52 | 99.80 | 99.06 | 99.31 | 4,990,551 | +0.27(+0.28%) |
Mar 21, 2022 | 99.58 | 100.07 | 98.55 | 99.04 | 7,010,825 | -0.53(-0.53%) |
Mar 18, 2022 | 99.37 | 99.86 | 98.92 | 99.56 | 7,684,156 | +0.19(+0.19%) |
Mar 17, 2022 | 97.61 | 99.37 | 97.51 | 99.37 | 7,624,383 | +1.43(+1.46%) |
Mar 16, 2022 | 97.48 | 98.39 | 95.83 | 97.94 | 8,650,665 | +1.21(+1.25%) |
Mar 15, 2022 | 97.05 | 97.43 | 95.87 | 96.73 | 6,730,189 | +0.67(+0.70%) |
Mar 14, 2022 | 97.36 | 97.48 | 95.64 | 96.06 | 9,052,042 | -0.69(-0.71%) |
Mar 11, 2022 | 98.16 | 98.72 | 96.71 | 96.75 | 6,341,891 | -0.82(-0.84%) |
Mar 10, 2022 | 96.25 | 97.80 | 97.57 | 9,337,978 | +0.24(+0.24%) | |
Mar 09, 2022 | 97.53 | 98.35 | 97.16 | 97.33 | 10,026,204 | +1.53(+1.60%) |
Mar 08, 2022 | 96.19 | 97.62 | 95.61 | 95.80 | 9,993,562 | -0.54(-0.56%) |
Mar 07, 2022 | 98.14 | 98.33 | 96.34 | 96.34 | 10,747,449 | -2.01(-2.05%) |
Mar 04, 2022 | 97.06 | 98.45 | 96.82 | 98.35 | 10,652,696 | +0.48(+0.49%) |
Mar 03, 2022 | 97.66 | 98.21 | 96.63 | 97.87 | 8,120,474 | +0.80(+0.82%) |
Mar 02, 2022 | 95.87 | 97.55 | 95.76 | 97.07 | 10,986,372 | +1.65(+1.73%) |
Mar 01, 2022 | 96.06 | 96.60 | 94.88 | 95.42 | 12,395,706 | -0.24(-0.26%) |
Feb 28, 2022 | 96.24 | 96.77 | 94.78 | 95.67 | 13,982,832 | -1.61(-1.65%) |
Feb 25, 2022 | 95.48 | 97.39 | 95.25 | 97.28 | 10,428,840 | +2.29(+2.41%) |
Feb 24, 2022 | 91.56 | 95.34 | 91.30 | 94.99 | 16,460,931 | +1.66(+1.77%) |
Feb 23, 2022 | 95.45 | 96.15 | 93.29 | 93.33 | 11,312,141 | -1.67(-1.76%) |
Feb 22, 2022 | 95.23 | 95.72 | 94.50 | 95.01 | 11,531,247 | -0.49(-0.51%) |
Feb 18, 2022 | 95.50 | 0 | -0.50(-0.52%) | |||
Feb 17, 2022 | 96.78 | 97.05 | 95.86 | 96.00 | 7,977,004 | -1.09(-1.12%) |
Feb 16, 2022 | 96.94 | 97.35 | 96.10 | 97.09 | 7,658,780 | +0.32(+0.33%) |
Feb 15, 2022 | 96.96 | 97.41 | 96.48 | 96.77 | 6,785,463 | +0.73(+0.76%) |
Feb 14, 2022 | 97.03 | 97.66 | 95.63 | 96.03 | 9,006,451 | -0.90(-0.93%) |
Feb 11, 2022 | 98.47 | 98.77 | 96.37 | 96.94 | 11,667,633 | -1.02(-1.04%) |
Feb 10, 2022 | 99.06 | 100.38 | 97.43 | 97.95 | 12,619,629 | -2.51(-2.50%) |
Feb 09, 2022 | 99.28 | 100.54 | 99.27 | 100.47 | 8,215,197 | +2.25(+2.29%) |
Feb 08, 2022 | 98.62 | 99.03 | 97.98 | 98.22 | 8,801,286 | -0.52(-0.52%) |
Feb 07, 2022 | 99.04 | 99.45 | 98.53 | 98.73 | 8,112,314 | -0.17(-0.17%) |
Feb 04, 2022 | 99.31 | 100.09 | 98.04 | 98.90 | 9,776,340 | -0.92(-0.92%) |
Feb 03, 2022 | 100.47 | 99.83 | 99.83 | 7,546,537 | -1.27(-1.26%) | |
Feb 02, 2022 | 100.26 | 101.33 | 100.07 | 101.10 | 7,859,249 | +1.38(+1.39%) |
Feb 01, 2022 | 100.28 | 100.43 | 99.12 | 99.71 | 11,784,975 | -0.56(-0.55%) |
Jan 31, 2022 | 98.46 | 100.33 | 100.27 | 9,108,164 | +1.51(+1.52%) | |
Jan 28, 2022 | 95.95 | 98.88 | 94.83 | 98.76 | 14,337,550 | +2.98(+3.11%) |
Jan 27, 2022 | 97.93 | 98.74 | 95.39 | 95.78 | 12,698,606 | -1.46(-1.50%) |
Jan 26, 2022 | 99.52 | 100.56 | 96.90 | 97.24 | 16,659,214 | -1.60(-1.62%) |
Jan 25, 2022 | 98.16 | 99.57 | 97.09 | 98.84 | 15,719,305 | -0.45(-0.45%) |
Jan 24, 2022 | 98.44 | 99.52 | 95.70 | 99.29 | 21,167,192 | +0.16(+0.16%) |
Jan 21, 2022 | 99.94 | 100.43 | 98.90 | 99.13 | 17,225,594 | -0.24(-0.24%) |
Jan 20, 2022 | 100.85 | 101.97 | 99.33 | 99.36 | 13,713,639 | -1.25(-1.24%) |
Jan 19, 2022 | 102.34 | 102.89 | 100.61 | 100.62 | 7,647,030 | -1.28(-1.26%) |
Jan 18, 2022 | 102.15 | 102.37 | 101.19 | 101.89 | 10,052,530 | -0.92(-0.90%) |
Jan 14, 2022 | 102.82 | 0 | -0.99(-0.95%) | |||
Jan 13, 2022 | 104.50 | 104.87 | 103.69 | 103.81 | 7,358,420 | -0.33(-0.32%) |
Jan 12, 2022 | 103.96 | 104.79 | 103.96 | 104.13 | 6,310,579 | +0.10(+0.10%) |
Jan 11, 2022 | 103.75 | 104.11 | 102.43 | 104.03 | 7,801,292 | +0.26(+0.25%) |
Jan 10, 2022 | 103.72 | 103.79 | 102.40 | 103.77 | 10,745,638 | -0.53(-0.51%) |
Jan 07, 2022 | 104.71 | 105.01 | 104.00 | 104.29 | 8,379,704 | -0.71(-0.67%) |
Jan 06, 2022 | 105.12 | 105.49 | 103.97 | 105.00 | 8,419,283 | -0.02(-0.02%) |
Jan 05, 2022 | 107.95 | 108.10 | 104.94 | 105.02 | 12,872,167 | -3.21(-2.96%) |
Jan 04, 2022 | 108.73 | 109.26 | 108.09 | 108.23 | 9,951,976 | -0.21(-0.19%) |