Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 71.85 | 72.95 | 71.12 | 71.14 | 4,622,233 | -0.94(-1.31%) |
Sep 29, 2022 | 72.06 | 73.03 | 71.23 | 72.08 | 5,413,246 | -0.69(-0.94%) |
Sep 28, 2022 | 72.49 | 73.74 | 71.90 | 72.77 | 4,356,121 | +0.47(+0.65%) |
Sep 27, 2022 | 73.92 | 74.13 | 71.41 | 72.30 | 6,022,767 | -0.74(-1.02%) |
Sep 26, 2022 | 75.30 | 75.73 | 72.99 | 73.05 | 7,650,510 | -2.54(-3.36%) |
Sep 23, 2022 | 74.80 | 77.16 | 74.75 | 75.59 | 8,994,223 | -0.21(-0.27%) |
Sep 22, 2022 | 75.50 | 76.16 | 74.16 | 75.79 | 6,229,532 | +0.06(+0.07%) |
Sep 21, 2022 | 78.00 | 78.95 | 75.73 | 75.74 | 5,172,327 | -1.20(-1.57%) |
Sep 20, 2022 | 76.69 | 77.25 | 75.80 | 76.94 | 6,890,711 | -0.62(-0.80%) |
Sep 19, 2022 | 78.55 | 78.74 | 76.81 | 77.56 | 7,548,179 | -1.76(-2.22%) |
Sep 16, 2022 | 79.47 | 79.59 | 78.12 | 79.32 | 11,890,931 | -1.35(-1.67%) |
Sep 15, 2022 | 81.19 | 82.90 | 80.31 | 80.67 | 7,669,373 | -0.85(-1.04%) |
Sep 14, 2022 | 83.22 | 83.56 | 80.96 | 81.52 | 6,661,114 | -2.09(-2.50%) |
Sep 13, 2022 | 84.93 | 86.19 | 83.40 | 83.61 | 3,399,525 | -3.52(-4.04%) |
Sep 12, 2022 | 86.20 | 87.92 | 86.14 | 87.13 | 4,003,259 | +1.47(+1.72%) |
Sep 09, 2022 | 84.30 | 86.03 | 83.56 | 85.66 | 4,427,715 | +1.58(+1.88%) |
Sep 08, 2022 | 83.75 | 84.96 | 83.01 | 84.07 | 6,048,810 | -1.04(-1.22%) |
Sep 07, 2022 | 83.70 | 85.42 | 82.89 | 85.11 | 4,494,687 | +1.40(+1.68%) |
Sep 06, 2022 | 84.54 | 84.90 | 83.12 | 83.71 | 3,916,857 | -0.53(-0.63%) |
Sep 02, 2022 | 85.73 | 86.02 | 83.84 | 84.24 | 2,679,135 | -0.62(-0.73%) |
Sep 01, 2022 | 85.38 | 85.65 | 83.77 | 84.86 | 3,673,923 | -0.69(-0.81%) |
Aug 31, 2022 | 87.81 | 87.81 | 85.51 | 85.55 | 4,361,912 | -1.35(-1.55%) |
Aug 30, 2022 | 87.79 | 88.41 | 86.55 | 86.90 | 3,181,361 | -0.25(-0.29%) |
Aug 29, 2022 | 86.51 | 87.89 | 86.13 | 87.15 | 3,692,568 | -0.01(-0.01%) |
Aug 26, 2022 | 90.25 | 90.45 | 87.13 | 87.16 | 2,910,510 | -2.88(-3.20%) |
Aug 25, 2022 | 88.94 | 90.52 | 88.18 | 90.05 | 4,937,418 | +1.07(+1.20%) |
Aug 24, 2022 | 89.38 | 89.80 | 88.18 | 88.98 | 4,235,402 | -0.50(-0.55%) |
Aug 23, 2022 | 90.67 | 91.52 | 89.43 | 89.48 | 3,332,608 | -1.79(-1.96%) |
Aug 22, 2022 | 92.64 | 92.96 | 91.11 | 91.27 | 3,563,525 | -2.46(-2.63%) |
Aug 19, 2022 | 93.33 | 94.22 | 93.02 | 93.73 | 3,336,918 | -0.19(-0.20%) |
Aug 18, 2022 | 94.93 | 95.10 | 93.35 | 93.92 | 5,332,423 | -1.22(-1.28%) |
Aug 17, 2022 | 95.65 | 95.87 | 94.73 | 95.13 | 3,076,171 | -1.79(-1.85%) |
Aug 16, 2022 | 95.45 | 97.02 | 95.42 | 96.92 | 3,216,332 | +0.67(+0.70%) |
Aug 15, 2022 | 94.90 | 96.62 | 94.90 | 96.25 | 3,498,827 | +0.63(+0.66%) |
Aug 12, 2022 | 94.80 | 96.03 | 94.41 | 95.62 | 2,664,204 | +1.51(+1.60%) |
Aug 11, 2022 | 94.40 | 95.52 | 93.87 | 94.11 | 5,014,712 | +0.59(+0.63%) |
Aug 10, 2022 | 93.79 | 94.66 | 92.87 | 93.52 | 4,486,326 | +1.75(+1.91%) |
Aug 09, 2022 | 91.84 | 94.22 | 91.75 | 91.77 | 4,545,455 | -0.07(-0.07%) |
Aug 08, 2022 | 92.41 | 93.26 | 91.62 | 91.84 | 3,072,120 | +0.66(+0.73%) |
Aug 05, 2022 | 89.30 | 92.11 | 89.08 | 91.17 | 3,658,920 | +0.75(+0.83%) |
Aug 04, 2022 | 94.24 | 94.24 | 89.42 | 90.42 | 9,252,880 | -7.08(-7.26%) |
Aug 03, 2022 | 96.44 | 98.47 | 96.25 | 97.50 | 3,174,662 | +1.82(+1.90%) |
Aug 02, 2022 | 95.74 | 96.12 | 95.02 | 95.68 | 2,115,019 | -1.03(-1.06%) |
Aug 01, 2022 | 94.54 | 97.60 | 93.82 | 96.71 | 3,387,680 | +1.06(+1.11%) |
Jul 29, 2022 | 94.76 | 96.42 | 94.32 | 95.66 | 3,402,772 | +1.15(+1.22%) |
Jul 28, 2022 | 92.96 | 94.57 | 91.82 | 94.50 | 2,735,563 | +2.34(+2.54%) |
Jul 27, 2022 | 91.27 | 92.74 | 90.84 | 92.16 | 3,987,804 | +1.25(+1.38%) |
Jul 26, 2022 | 92.29 | 92.77 | 90.24 | 90.91 | 4,425,676 | -0.91(-0.99%) |
Jul 25, 2022 | 92.96 | 93.09 | 91.20 | 91.82 | 2,559,234 | -0.90(-0.97%) |
Jul 22, 2022 | 92.62 | 93.60 | 92.16 | 92.72 | 1,911,838 | +0.10(+0.11%) |
Jul 21, 2022 | 91.13 | 92.89 | 91.03 | 92.61 | 2,233,800 | +1.45(+1.59%) |
Jul 20, 2022 | 90.99 | 91.44 | 90.21 | 91.16 | 2,372,704 | +0.24(+0.27%) |
Jul 19, 2022 | 89.40 | 91.71 | 89.21 | 90.92 | 2,227,549 | +2.75(+3.12%) |
Jul 18, 2022 | 89.94 | 90.21 | 88.08 | 88.17 | 1,789,994 | -0.99(-1.11%) |
Jul 15, 2022 | 88.17 | 89.42 | 87.57 | 89.16 | 3,562,448 | +2.86(+3.31%) |
Jul 14, 2022 | 85.21 | 86.50 | 84.58 | 86.30 | 3,650,586 | -1.32(-1.51%) |
Jul 13, 2022 | 86.32 | 87.95 | 85.88 | 87.62 | 2,377,843 | -0.38(-0.44%) |
Jul 12, 2022 | 87.49 | 88.97 | 87.49 | 88.01 | 3,656,645 | +0.02(+0.02%) |
Jul 11, 2022 | 87.39 | 88.43 | 86.94 | 87.99 | 2,787,839 | -0.38(-0.43%) |
Jul 08, 2022 | 87.46 | 89.25 | 87.22 | 88.37 | 2,314,013 | +0.49(+0.55%) |
Jul 07, 2022 | 89.09 | 89.09 | 86.74 | 87.89 | 3,570,103 | -0.90(-1.01%) |
Jul 06, 2022 | 89.21 | 89.79 | 87.97 | 88.78 | 3,258,256 | -0.17(-0.19%) |
Jul 05, 2022 | 86.18 | 89.02 | 85.54 | 88.95 | 3,726,714 | +1.33(+1.52%) |
Jul 01, 2022 | 85.46 | 87.68 | 85.30 | 87.62 | 3,163,953 | +1.79(+2.08%) |
Jun 30, 2022 | 86.74 | 87.13 | 84.24 | 85.83 | 3,940,164 | -2.72(-3.07%) |
Jun 29, 2022 | 88.27 | 88.76 | 87.23 | 88.55 | 3,016,286 | +0.28(+0.32%) |
Jun 28, 2022 | 91.27 | 92.83 | 88.02 | 88.27 | 2,916,149 | -2.31(-2.55%) |
Jun 27, 2022 | 92.23 | 92.23 | 89.79 | 90.58 | 2,805,384 | -1.77(-1.92%) |
Jun 24, 2022 | 88.32 | 92.61 | 88.04 | 92.35 | 4,172,835 | +5.34(+6.13%) |
Jun 23, 2022 | 86.82 | 87.60 | 85.58 | 87.01 | 3,840,189 | +0.81(+0.93%) |
Jun 22, 2022 | 85.58 | 87.30 | 84.74 | 86.21 | 2,800,161 | -0.84(-0.97%) |
Jun 21, 2022 | 87.59 | 88.31 | 85.94 | 87.05 | 3,689,245 | +1.06(+1.23%) |
Jun 17, 2022 | 84.74 | 86.81 | 84.67 | 85.99 | 7,299,050 | +1.07(+1.26%) |
Jun 16, 2022 | 87.08 | 87.48 | 84.50 | 84.93 | 5,169,310 | -4.47(-5.00%) |
Jun 15, 2022 | 90.20 | 90.50 | 87.88 | 89.39 | 4,737,062 | +0.21(+0.23%) |
Jun 14, 2022 | 88.95 | 91.09 | 88.94 | 89.19 | 4,753,055 | +0.27(+0.31%) |
Jun 13, 2022 | 90.30 | 90.71 | 88.33 | 88.92 | 4,656,399 | -2.66(-2.90%) |
Jun 10, 2022 | 91.75 | 92.67 | 90.16 | 91.57 | 3,122,832 | -1.82(-1.95%) |
Jun 09, 2022 | 95.91 | 96.03 | 93.37 | 93.39 | 2,294,966 | -3.32(-3.44%) |
Jun 08, 2022 | 97.27 | 98.09 | 96.22 | 96.71 | 2,183,538 | -0.76(-0.77%) |
Jun 07, 2022 | 96.91 | 98.54 | 96.30 | 97.47 | 3,458,249 | -0.68(-0.69%) |
Jun 06, 2022 | 97.87 | 99.41 | 97.59 | 98.15 | 2,548,921 | +1.38(+1.43%) |
Jun 03, 2022 | 98.20 | 98.20 | 96.43 | 96.77 | 3,055,345 | -2.21(-2.23%) |
Jun 02, 2022 | 96.61 | 98.99 | 94.74 | 98.98 | 3,290,166 | +2.77(+2.88%) |
Jun 01, 2022 | 98.55 | 98.64 | 95.89 | 96.21 | 3,279,142 | -1.19(-1.22%) |
May 31, 2022 | 97.75 | 97.87 | 96.49 | 97.40 | 6,565,781 | -0.62(-0.63%) |
May 27, 2022 | 97.27 | 98.36 | 96.94 | 98.02 | 3,328,462 | +0.89(+0.92%) |
May 26, 2022 | 95.98 | 98.38 | 95.42 | 97.12 | 3,162,114 | +2.62(+2.77%) |
May 25, 2022 | 93.08 | 94.79 | 92.85 | 94.51 | 3,309,673 | +0.82(+0.88%) |
May 24, 2022 | 93.71 | 94.22 | 91.42 | 93.69 | 3,482,108 | -1.12(-1.18%) |
May 23, 2022 | 93.48 | 95.40 | 92.83 | 94.80 | 2,793,320 | +1.89(+2.04%) |
May 20, 2022 | 91.87 | 93.05 | 90.36 | 92.91 | 3,427,813 | +2.34(+2.58%) |
May 19, 2022 | 89.33 | 92.21 | 88.97 | 90.57 | 2,195,478 | +0.41(+0.45%) |
May 18, 2022 | 90.67 | 92.06 | 89.88 | 90.16 | 3,264,335 | -1.46(-1.60%) |
May 17, 2022 | 91.54 | 92.14 | 89.69 | 91.63 | 3,700,647 | +1.86(+2.08%) |
May 16, 2022 | 88.98 | 90.24 | 88.66 | 89.76 | 2,390,768 | -0.19(-0.21%) |
May 13, 2022 | 88.87 | 90.67 | 88.51 | 89.95 | 2,544,415 | +2.38(+2.71%) |
May 12, 2022 | 86.43 | 87.97 | 85.45 | 87.57 | 3,761,348 | +0.47(+0.53%) |
May 11, 2022 | 87.57 | 90.41 | 86.74 | 87.10 | 4,357,737 | -1.20(-1.36%) |
May 10, 2022 | 89.47 | 90.22 | 86.84 | 88.31 | 2,910,493 | +0.19(+0.21%) |
May 09, 2022 | 90.31 | 90.81 | 87.55 | 88.12 | 5,376,551 | -3.48(-3.80%) |
May 06, 2022 | 93.48 | 93.48 | 90.72 | 91.60 | 4,902,363 | -2.17(-2.32%) |
May 05, 2022 | 95.21 | 96.24 | 92.18 | 93.77 | 5,309,604 | -3.45(-3.55%) |
May 04, 2022 | 93.55 | 97.59 | 92.50 | 97.22 | 4,499,719 | +4.35(+4.69%) |
May 03, 2022 | 94.38 | 95.89 | 90.34 | 92.87 | 4,974,901 | +1.99(+2.18%) |
May 02, 2022 | 92.01 | 92.58 | 88.72 | 90.88 | 5,059,552 | -1.54(-1.66%) |
Apr 29, 2022 | 95.26 | 96.10 | 92.03 | 92.42 | 3,809,361 | -4.33(-4.47%) |
Apr 28, 2022 | 93.82 | 97.52 | 93.21 | 96.74 | 4,644,001 | +4.61(+5.01%) |
Apr 27, 2022 | 89.02 | 92.91 | 88.81 | 92.13 | 4,956,804 | +3.33(+3.75%) |
Apr 26, 2022 | 91.46 | 91.56 | 88.77 | 88.80 | 4,679,227 | -3.68(-3.98%) |
Apr 25, 2022 | 93.23 | 93.43 | 90.34 | 92.48 | 5,403,195 | -0.70(-0.75%) |
Apr 22, 2022 | 95.21 | 96.05 | 93.01 | 93.18 | 4,226,354 | -2.82(-2.94%) |
Apr 21, 2022 | 97.79 | 97.99 | 95.60 | 96.01 | 3,698,989 | +0.00(+0.00%) |
Apr 20, 2022 | 97.53 | 98.13 | 95.68 | 96.01 | 3,146,898 | -1.76(-1.80%) |
Apr 19, 2022 | 95.62 | 98.08 | 95.53 | 97.77 | 3,101,965 | +2.25(+2.35%) |
Apr 18, 2022 | 95.19 | 96.86 | 94.60 | 95.52 | 2,520,860 | +0.03(+0.03%) |
Apr 14, 2022 | 94.94 | 96.51 | 94.67 | 95.49 | 3,310,608 | +0.89(+0.94%) |
Apr 13, 2022 | 94.51 | 95.61 | 94.09 | 94.61 | 3,261,605 | -0.41(-0.43%) |
Apr 12, 2022 | 95.08 | 95.85 | 94.26 | 95.02 | 4,687,165 | +0.02(+0.02%) |
Apr 11, 2022 | 94.40 | 95.90 | 94.37 | 95.00 | 2,583,866 | -0.10(-0.11%) |
Apr 08, 2022 | 94.10 | 96.25 | 93.76 | 95.10 | 3,654,049 | +0.47(+0.49%) |
Apr 07, 2022 | 94.09 | 95.71 | 92.84 | 94.64 | 3,690,002 | -0.03(-0.03%) |
Apr 06, 2022 | 95.56 | 95.94 | 94.44 | 94.66 | 3,822,159 | -1.86(-1.93%) |
Apr 05, 2022 | 95.96 | 97.80 | 95.42 | 96.53 | 4,149,693 | +0.28(+0.29%) |
Apr 04, 2022 | 96.30 | 97.26 | 95.93 | 96.25 | 3,802,175 | -0.10(-0.11%) |
Apr 01, 2022 | 93.83 | 96.60 | 93.65 | 96.35 | 3,990,490 | +2.75(+2.94%) |
Mar 31, 2022 | 94.16 | 95.06 | 93.42 | 93.60 | 4,434,399 | -0.56(-0.59%) |
Mar 30, 2022 | 94.17 | 95.29 | 93.43 | 94.16 | 4,200,470 | -0.90(-0.95%) |
Mar 29, 2022 | 91.50 | 95.99 | 91.50 | 95.06 | 6,660,302 | +4.05(+4.44%) |
Mar 28, 2022 | 90.40 | 91.12 | 89.99 | 91.02 | 3,887,943 | +0.19(+0.21%) |
Mar 25, 2022 | 89.98 | 91.18 | 89.38 | 90.83 | 3,074,540 | +0.97(+1.08%) |
Mar 24, 2022 | 89.39 | 90.25 | 88.79 | 89.86 | 2,489,982 | +0.91(+1.03%) |
Mar 23, 2022 | 89.02 | 90.12 | 88.47 | 88.95 | 2,280,748 | -1.40(-1.55%) |
Mar 22, 2022 | 89.22 | 91.74 | 89.22 | 90.35 | 2,489,887 | +1.83(+2.06%) |
Mar 21, 2022 | 88.44 | 89.52 | 87.42 | 88.52 | 3,581,539 | -0.79(-0.89%) |
Mar 18, 2022 | 88.31 | 89.67 | 87.95 | 89.31 | 5,296,619 | +0.58(+0.65%) |
Mar 17, 2022 | 88.07 | 88.84 | 87.49 | 88.74 | 3,187,587 | -0.17(-0.19%) |
Mar 16, 2022 | 87.31 | 89.06 | 86.69 | 88.90 | 4,480,848 | +2.59(+3.00%) |
Mar 15, 2022 | 83.39 | 86.41 | 83.39 | 86.31 | 5,831,475 | +3.30(+3.97%) |
Mar 14, 2022 | 84.04 | 85.41 | 82.85 | 83.01 | 2,972,093 | -0.26(-0.31%) |
Mar 11, 2022 | 85.25 | 85.45 | 83.19 | 83.27 | 2,503,441 | -1.00(-1.18%) |
Mar 10, 2022 | 83.37 | 82.71 | 84.27 | 4,258,650 | -1.03(-1.20%) | |
Mar 09, 2022 | 81.79 | 85.52 | 81.79 | 85.30 | 5,442,309 | +5.31(+6.64%) |
Mar 08, 2022 | 79.87 | 82.04 | 78.82 | 79.98 | 4,982,066 | -0.80(-0.99%) |
Mar 07, 2022 | 83.69 | 84.14 | 80.72 | 80.78 | 3,495,013 | -3.12(-3.71%) |
Mar 04, 2022 | 85.05 | 85.92 | 82.76 | 83.90 | 3,579,268 | -2.04(-2.37%) |
Mar 03, 2022 | 89.14 | 89.14 | 85.65 | 85.94 | 4,111,611 | -2.39(-2.71%) |
Mar 02, 2022 | 86.94 | 89.19 | 86.16 | 88.33 | 4,855,443 | +1.47(+1.69%) |
Mar 01, 2022 | 88.04 | 89.16 | 86.53 | 86.86 | 6,655,972 | -1.45(-1.64%) |
Feb 28, 2022 | 88.67 | 89.55 | 87.20 | 88.31 | 6,169,707 | -1.59(-1.76%) |
Feb 25, 2022 | 88.59 | 90.57 | 88.63 | 89.90 | 3,046,371 | +1.08(+1.21%) |
Feb 24, 2022 | 84.78 | 88.95 | 83.91 | 88.82 | 8,375,247 | +3.27(+3.83%) |
Feb 23, 2022 | 88.46 | 88.89 | 85.41 | 85.55 | 5,985,068 | -2.93(-3.31%) |
Feb 22, 2022 | 87.74 | 89.30 | 87.59 | 88.48 | 4,015,443 | -0.21(-0.24%) |
Feb 18, 2022 | 88.69 | 0 | -1.79(-1.98%) | |||
Feb 17, 2022 | 92.32 | 93.85 | 90.29 | 90.48 | 4,571,435 | -2.65(-2.85%) |
Feb 16, 2022 | 95.16 | 96.98 | 91.77 | 93.13 | 7,466,610 | -2.24(-2.35%) |
Feb 15, 2022 | 96.13 | 100.05 | 93.51 | 95.38 | 10,381,295 | -8.02(-7.76%) |
Feb 14, 2022 | 103.94 | 104.55 | 102.63 | 103.40 | 4,452,537 | -0.39(-0.38%) |
Feb 11, 2022 | 105.53 | 106.84 | 103.13 | 103.79 | 3,311,474 | -1.64(-1.56%) |
Feb 10, 2022 | 105.22 | 107.82 | 104.60 | 105.43 | 3,018,899 | -1.21(-1.13%) |
Feb 09, 2022 | 105.34 | 106.77 | 103.75 | 106.64 | 3,038,052 | +3.27(+3.17%) |
Feb 08, 2022 | 104.79 | 105.06 | 102.03 | 103.36 | 4,130,300 | -2.45(-2.31%) |
Feb 07, 2022 | 106.00 | 107.30 | 104.43 | 105.81 | 2,742,096 | +0.31(+0.30%) |
Feb 04, 2022 | 106.25 | 106.68 | 103.45 | 105.49 | 6,329,724 | -1.55(-1.45%) |
Feb 03, 2022 | 110.23 | 106.51 | 107.04 | 4,730,997 | -4.34(-3.90%) | |
Feb 02, 2022 | 112.15 | 112.82 | 110.35 | 111.38 | 4,696,582 | -1.48(-1.31%) |
Feb 01, 2022 | 111.04 | 113.19 | 110.23 | 112.87 | 5,827,570 | +1.66(+1.49%) |
Jan 31, 2022 | 107.86 | 111.49 | 111.21 | 5,554,056 | +2.34(+2.15%) | |
Jan 28, 2022 | 102.26 | 108.98 | 101.42 | 108.87 | 6,902,916 | +7.57(+7.47%) |
Jan 27, 2022 | 101.95 | 103.30 | 100.46 | 101.30 | 5,182,124 | +0.23(+0.23%) |
Jan 26, 2022 | 103.89 | 104.41 | 100.15 | 101.07 | 5,543,446 | -1.12(-1.10%) |
Jan 25, 2022 | 101.66 | 103.41 | 99.05 | 102.19 | 4,009,514 | -1.47(-1.42%) |
Jan 24, 2022 | 102.30 | 103.75 | 99.72 | 103.67 | 5,280,723 | +0.01(+0.01%) |
Jan 21, 2022 | 105.47 | 106.46 | 103.46 | 103.66 | 3,469,718 | -1.32(-1.25%) |
Jan 20, 2022 | 105.21 | 107.79 | 104.75 | 104.97 | 2,672,201 | -0.09(-0.09%) |
Jan 19, 2022 | 106.08 | 107.47 | 104.97 | 105.07 | 3,428,675 | -1.11(-1.05%) |
Jan 18, 2022 | 108.70 | 109.50 | 105.73 | 106.18 | 6,280,214 | -3.28(-3.00%) |
Jan 14, 2022 | 109.46 | 0 | +0.56(+0.51%) | |||
Jan 13, 2022 | 109.57 | 111.20 | 108.70 | 108.91 | 3,617,263 | -0.06(-0.06%) |
Jan 12, 2022 | 108.33 | 109.31 | 107.09 | 108.97 | 3,278,524 | -0.04(-0.03%) |
Jan 11, 2022 | 107.93 | 109.55 | 106.83 | 109.01 | 3,064,635 | +1.09(+1.01%) |
Jan 10, 2022 | 109.60 | 110.02 | 104.45 | 107.91 | 6,227,108 | -1.18(-1.08%) |
Jan 07, 2022 | 107.73 | 109.64 | 107.30 | 109.09 | 3,167,261 | +0.92(+0.85%) |
Jan 06, 2022 | 108.18 | 110.33 | 107.57 | 108.17 | 3,893,537 | +0.11(+0.10%) |
Jan 05, 2022 | 106.37 | 110.07 | 106.00 | 108.06 | 5,629,707 | +1.87(+1.76%) |
Jan 04, 2022 | 106.00 | 107.26 | 105.12 | 106.19 | 6,128,821 | +0.58(+0.55%) |
Jan 03, 2022 | 101.40 | 106.07 | 101.11 | 105.61 | 5,011,767 | +4.39(+4.33%) |
Dec 31, 2021 | 101.71 | 102.46 | 101.13 | 101.22 | 2,301,300 | -0.78(-0.76%) |
Dec 30, 2021 | 101.39 | 102.74 | 101.29 | 102.00 | 2,127,198 | +0.69(+0.68%) |
Dec 29, 2021 | 101.14 | 102.10 | 100.81 | 101.31 | 1,726,365 | -0.04(-0.04%) |
Dec 28, 2021 | 100.65 | 102.48 | 99.85 | 101.35 | 2,430,105 | +0.79(+0.78%) |
Dec 27, 2021 | 101.11 | 101.18 | 98.76 | 100.56 | 2,910,773 | -0.57(-0.56%) |
Dec 23, 2021 | 101.80 | 102.23 | 101.10 | 101.13 | 2,802,149 | -0.88(-0.86%) |
Dec 22, 2021 | 101.68 | 102.85 | 100.84 | 102.01 | 2,332,783 | +0.09(+0.09%) |
Dec 21, 2021 | 98.02 | 102.86 | 97.57 | 101.91 | 4,544,099 | +4.87(+5.02%) |
Dec 20, 2021 | 98.62 | 98.62 | 96.47 | 97.05 | 5,066,040 | -3.09(-3.08%) |
Dec 17, 2021 | 100.71 | 101.67 | 98.60 | 100.13 | 7,004,171 | -0.45(-0.45%) |
Dec 16, 2021 | 99.93 | 101.25 | 97.86 | 100.59 | 4,814,226 | +1.53(+1.54%) |
Dec 15, 2021 | 98.85 | 99.63 | 97.14 | 99.06 | 5,223,892 | -0.01(-0.01%) |
Dec 14, 2021 | 97.03 | 99.37 | 96.16 | 99.07 | 7,460,054 | +1.93(+1.99%) |
Dec 13, 2021 | 96.85 | 97.93 | 96.23 | 97.14 | 4,007,439 | +0.23(+0.24%) |
Dec 10, 2021 | 95.53 | 97.83 | 95.32 | 96.91 | 5,373,115 | -0.09(-0.10%) |
Dec 09, 2021 | 100.06 | 100.39 | 96.52 | 97.00 | 5,088,541 | -3.09(-3.08%) |
Dec 08, 2021 | 98.98 | 100.38 | 98.08 | 100.08 | 4,165,221 | +1.27(+1.29%) |
Dec 07, 2021 | 99.66 | 100.67 | 98.28 | 98.81 | 5,179,131 | -0.07(-0.07%) |
Dec 06, 2021 | 96.08 | 99.65 | 95.55 | 98.88 | 7,051,919 | +3.45(+3.61%) |
Dec 03, 2021 | 97.48 | 98.08 | 94.04 | 95.44 | 5,026,112 | -2.25(-2.30%) |
Dec 02, 2021 | 95.19 | 98.22 | 94.77 | 97.68 | 3,455,002 | +3.11(+3.29%) |
Dec 01, 2021 | 97.73 | 98.76 | 94.50 | 94.57 | 4,903,345 | -1.98(-2.05%) |
Nov 30, 2021 | 97.16 | 98.47 | 94.98 | 96.55 | 7,648,200 | -0.82(-0.84%) |
Nov 29, 2021 | 100.82 | 101.64 | 97.34 | 97.37 | 3,371,067 | -2.42(-2.43%) |
Nov 26, 2021 | 98.34 | 100.68 | 97.55 | 99.79 | 2,590,026 | -1.71(-1.68%) |
Nov 24, 2021 | 99.77 | 102.56 | 99.46 | 101.50 | 4,838,596 | +1.11(+1.10%) |
Nov 23, 2021 | 100.25 | 100.74 | 98.52 | 100.39 | 3,749,907 | +0.72(+0.72%) |
Nov 22, 2021 | 101.73 | 103.29 | 99.16 | 99.67 | 6,489,002 | -1.90(-1.87%) |
Nov 19, 2021 | 101.06 | 102.59 | 100.30 | 101.57 | 3,688,444 | +0.86(+0.85%) |
Nov 18, 2021 | 102.94 | 101.17 | 100.32 | 100.71 | 4,749,983 | -1.32(-1.29%) |
Nov 17, 2021 | 105.53 | 106.03 | 100.06 | 102.03 | 6,344,071 | -4.31(-4.06%) |
Nov 16, 2021 | 107.77 | 108.08 | 106.01 | 106.35 | 3,501,299 | -0.52(-0.48%) |
Nov 15, 2021 | 108.50 | 108.61 | 106.66 | 106.87 | 3,727,630 | -1.10(-1.02%) |
Nov 12, 2021 | 110.59 | 111.75 | 107.94 | 107.97 | 4,221,431 | -2.36(-2.14%) |
Nov 11, 2021 | 109.07 | 110.54 | 107.66 | 110.32 | 5,298,679 | +0.94(+0.86%) |
Nov 10, 2021 | 106.80 | 109.38 | 6,472,805 | +2.70(+2.53%) | ||
Nov 09, 2021 | 106.03 | 108.31 | 105.42 | 106.68 | 5,190,738 | +0.67(+0.64%) |
Nov 08, 2021 | 105.33 | 107.07 | 105.28 | 106.01 | 4,492,792 | +1.00(+0.95%) |
Nov 05, 2021 | 104.79 | 107.25 | 103.67 | 105.01 | 4,593,713 | +1.77(+1.71%) |
Nov 04, 2021 | 99.70 | 110.59 | 99.27 | 103.25 | 11,800,948 | +0.77(+0.75%) |
Nov 03, 2021 | 100.86 | 102.75 | 99.72 | 102.48 | 5,980,781 | +1.62(+1.60%) |
Nov 02, 2021 | 103.47 | 103.47 | 96.35 | 100.86 | 9,083,627 | -4.46(-4.24%) |
Nov 01, 2021 | 102.34 | 105.89 | 105.39 | 105.32 | 4,766,724 | +3.01(+2.94%) |
Oct 29, 2021 | 103.36 | 104.48 | 101.90 | 102.31 | 5,897,149 | -1.07(-1.04%) |
Oct 28, 2021 | 106.34 | 106.34 | 102.95 | 103.38 | 7,437,231 | -2.13(-2.02%) |
Oct 27, 2021 | 112.30 | 112.77 | 104.71 | 105.52 | 9,584,525 | -7.57(-6.69%) |
Oct 26, 2021 | 113.78 | 113.08 | 3,898,480 | -0.04(-0.03%) | ||
Oct 25, 2021 | 116.11 | 116.20 | 112.75 | 113.12 | 3,290,242 | -2.40(-2.08%) |
Oct 22, 2021 | 114.48 | 116.45 | 114.42 | 115.52 | 2,054,585 | +0.56(+0.49%) |
Oct 21, 2021 | 114.08 | 115.05 | 113.55 | 114.96 | 2,627,325 | -0.18(-0.15%) |
Oct 20, 2021 | 115.12 | 116.59 | 114.40 | 115.14 | 4,296,116 | +0.53(+0.46%) |
Oct 19, 2021 | 113.95 | 115.06 | 113.29 | 114.61 | 1,874,665 | +0.94(+0.83%) |
Oct 18, 2021 | 114.73 | 115.24 | 113.13 | 113.67 | 3,105,053 | -1.64(-1.42%) |
Oct 15, 2021 | 113.11 | 115.59 | 113.11 | 115.30 | 3,903,549 | +2.88(+2.56%) |
Oct 14, 2021 | 109.01 | 113.00 | 108.65 | 112.42 | 4,435,640 | +4.53(+4.20%) |
Oct 13, 2021 | 107.36 | 107.92 | 105.63 | 107.89 | 2,640,031 | +0.64(+0.59%) |
Oct 12, 2021 | 107.35 | 108.96 | 106.08 | 107.25 | 3,083,708 | +0.20(+0.19%) |
Oct 11, 2021 | 110.41 | 110.60 | 106.96 | 107.05 | 4,279,742 | -3.84(-3.47%) |
Oct 08, 2021 | 112.47 | 113.01 | 110.82 | 110.89 | 1,776,667 | -1.17(-1.05%) |
Oct 07, 2021 | 112.51 | 113.63 | 111.89 | 112.07 | 2,392,012 | +0.17(+0.15%) |
Oct 06, 2021 | 110.10 | 111.97 | 109.28 | 111.90 | 2,610,020 | +0.72(+0.65%) |
Oct 05, 2021 | 111.33 | 113.35 | 111.08 | 111.18 | 2,777,751 | -0.64(-0.57%) |
Oct 04, 2021 | 113.84 | 114.53 | 111.13 | 111.82 | 3,034,131 | -2.07(-1.82%) |