Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 76.56 | 80.88 | 76.56 | 80.86 | 528,061 | +4.16(+5.43%) |
Nov 29, 2022 | 77.43 | 77.61 | 76.39 | 76.70 | 316,417 | -0.73(-0.95%) |
Nov 28, 2022 | 78.39 | 78.77 | 77.13 | 77.43 | 347,197 | -1.72(-2.17%) |
Nov 25, 2022 | 79.20 | 79.43 | 79.04 | 79.15 | 128,026 | -0.63(-0.78%) |
Nov 23, 2022 | 78.75 | 79.97 | 78.75 | 79.77 | 269,109 | +0.91(+1.16%) |
Nov 22, 2022 | 77.62 | 78.92 | 77.00 | 78.86 | 403,220 | +1.45(+1.87%) |
Nov 21, 2022 | 77.87 | 78.19 | 77.27 | 77.41 | 369,304 | -1.02(-1.30%) |
Nov 18, 2022 | 79.45 | 79.45 | 77.79 | 78.43 | 334,776 | -0.13(-0.16%) |
Nov 17, 2022 | 77.41 | 78.99 | 77.19 | 78.56 | 553,090 | -0.18(-0.23%) |
Nov 16, 2022 | 79.49 | 79.57 | 78.52 | 78.74 | 439,181 | -1.53(-1.91%) |
Nov 15, 2022 | 80.95 | 81.28 | 79.39 | 80.27 | 492,842 | +1.44(+1.83%) |
Nov 14, 2022 | 79.01 | 79.87 | 78.39 | 78.83 | 389,791 | -0.83(-1.05%) |
Nov 11, 2022 | 77.65 | 80.00 | 77.37 | 79.66 | 608,892 | +1.93(+2.48%) |
Nov 10, 2022 | 75.17 | 77.84 | 74.94 | 77.74 | 666,589 | +6.32(+8.84%) |
Nov 09, 2022 | 72.50 | 72.63 | 71.33 | 71.42 | 391,512 | -1.73(-2.36%) |
Nov 08, 2022 | 72.96 | 74.09 | 72.06 | 73.15 | 614,577 | +0.73(+1.00%) |
Nov 07, 2022 | 71.40 | 72.56 | 70.83 | 72.43 | 468,003 | +1.24(+1.74%) |
Nov 04, 2022 | 71.66 | 71.87 | 69.52 | 71.18 | 843,378 | +0.95(+1.36%) |
Nov 03, 2022 | 71.24 | 71.57 | 70.21 | 70.23 | 698,269 | -1.92(-2.66%) |
Nov 02, 2022 | 74.95 | 72.14 | 72.15 | 525,372 | -2.86(-3.81%) | |
Nov 01, 2022 | 76.80 | 77.11 | 74.88 | 75.01 | 513,044 | -0.85(-1.13%) |
Oct 31, 2022 | 76.19 | 76.48 | 75.37 | 75.86 | 514,572 | -1.07(-1.39%) |
Oct 28, 2022 | 74.23 | 77.12 | 74.23 | 76.93 | 722,716 | +3.02(+4.08%) |
Oct 27, 2022 | 75.20 | 75.73 | 73.78 | 73.91 | 985,652 | -1.70(-2.25%) |
Oct 26, 2022 | 75.64 | 77.46 | 75.32 | 75.61 | 739,522 | -2.65(-3.39%) |
Oct 25, 2022 | 76.79 | 78.36 | 76.77 | 78.26 | 936,696 | +1.67(+2.18%) |
Oct 24, 2022 | 75.83 | 76.83 | 74.75 | 76.60 | 1,898,224 | +0.92(+1.22%) |
Oct 21, 2022 | 73.50 | 75.81 | 73.24 | 75.67 | 4,058,285 | +1.70(+2.30%) |
Oct 20, 2022 | 74.00 | 75.63 | 73.58 | 73.97 | 18,767,658 | +0.23(+0.31%) |
Oct 19, 2022 | 73.55 | 74.63 | 73.09 | 73.75 | 325,039 | -0.35(-0.47%) |
Oct 18, 2022 | 75.40 | 75.72 | 73.19 | 74.09 | 565,879 | +0.66(+0.89%) |
Oct 17, 2022 | 72.76 | 73.72 | 72.76 | 73.44 | 446,160 | +2.41(+3.40%) |
Oct 14, 2022 | 73.89 | 74.12 | 70.92 | 71.03 | 658,528 | -2.20(-3.01%) |
Oct 13, 2022 | 69.30 | 73.66 | 69.01 | 73.23 | 4,941,185 | +1.83(+2.56%) |
Oct 12, 2022 | 71.57 | 72.07 | 71.15 | 71.40 | 429,201 | -0.16(-0.22%) |
Oct 11, 2022 | 72.25 | 72.91 | 70.99 | 71.56 | 798,018 | -1.21(-1.66%) |
Oct 10, 2022 | 74.19 | 74.29 | 72.04 | 72.77 | 672,914 | -1.42(-1.91%) |
Oct 07, 2022 | 75.89 | 75.97 | 73.83 | 74.19 | 614,503 | -3.37(-4.34%) |
Oct 06, 2022 | 77.65 | 78.76 | 77.48 | 77.56 | 385,049 | -0.45(-0.57%) |
Oct 05, 2022 | 76.59 | 78.52 | 76.07 | 78.01 | 465,519 | +0.22(+0.28%) |
Oct 04, 2022 | 76.57 | 77.81 | 76.57 | 77.79 | 626,545 | +2.65(+3.53%) |
Oct 03, 2022 | 73.46 | 75.53 | 73.21 | 75.14 | 500,960 | +2.27(+3.12%) |
Sep 30, 2022 | 73.90 | 75.16 | 72.81 | 72.86 | 1,006,830 | -1.33(-1.79%) |
Sep 29, 2022 | 75.12 | 75.18 | 73.28 | 74.19 | 682,678 | -2.06(-2.70%) |
Sep 28, 2022 | 74.80 | 76.61 | 74.35 | 76.25 | 518,354 | +1.03(+1.37%) |
Sep 27, 2022 | 75.97 | 76.69 | 74.46 | 75.22 | 876,873 | +0.26(+0.34%) |
Sep 26, 2022 | 75.33 | 76.68 | 74.85 | 74.96 | 663,171 | -0.61(-0.81%) |
Sep 23, 2022 | 75.86 | 76.16 | 74.56 | 75.57 | 845,324 | -1.02(-1.33%) |
Sep 22, 2022 | 77.02 | 77.45 | 76.21 | 76.59 | 429,162 | -0.85(-1.10%) |
Sep 21, 2022 | 78.94 | 80.40 | 77.44 | 77.44 | 439,504 | -1.18(-1.50%) |
Sep 20, 2022 | 78.52 | 79.29 | 78.07 | 78.62 | 448,569 | -0.66(-0.84%) |
Sep 19, 2022 | 77.82 | 79.39 | 77.82 | 79.29 | 287,998 | +0.68(+0.87%) |
Sep 16, 2022 | 78.35 | 78.76 | 77.64 | 78.60 | 802,927 | -0.66(-0.84%) |
Sep 15, 2022 | 80.35 | 81.01 | 78.83 | 79.27 | 390,095 | -1.86(-2.30%) |
Sep 14, 2022 | 81.04 | 81.47 | 80.31 | 81.13 | 330,555 | +0.39(+0.48%) |
Sep 13, 2022 | 83.01 | 83.20 | 80.55 | 80.75 | 399,917 | -4.87(-5.69%) |
Sep 12, 2022 | 84.92 | 85.61 | 84.78 | 85.61 | 335,904 | +1.16(+1.37%) |
Sep 09, 2022 | 83.13 | 84.66 | 83.13 | 84.45 | 198,776 | +2.01(+2.44%) |
Sep 08, 2022 | 81.40 | 82.87 | 81.04 | 82.44 | 388,455 | +0.43(+0.52%) |
Sep 07, 2022 | 80.84 | 82.38 | 80.50 | 82.02 | 328,375 | +1.38(+1.71%) |
Sep 06, 2022 | 81.43 | 81.69 | 80.18 | 80.64 | 528,477 | -0.76(-0.94%) |
Sep 02, 2022 | 83.32 | 83.83 | 80.97 | 81.40 | 319,284 | -1.02(-1.24%) |
Sep 01, 2022 | 82.20 | 82.58 | 80.65 | 82.42 | 455,951 | -0.64(-0.78%) |
Aug 31, 2022 | 84.51 | 84.80 | 83.07 | 83.07 | 272,427 | -0.66(-0.79%) |
Aug 30, 2022 | 85.17 | 85.19 | 82.96 | 83.73 | 308,029 | -0.81(-0.96%) |
Aug 29, 2022 | 85.01 | 85.61 | 84.30 | 84.54 | 290,123 | -1.25(-1.46%) |
Aug 26, 2022 | 89.61 | 89.84 | 85.76 | 85.79 | 368,144 | -4.04(-4.49%) |
Aug 25, 2022 | 88.33 | 89.85 | 88.33 | 89.83 | 215,438 | +1.84(+2.10%) |
Aug 24, 2022 | 87.68 | 88.45 | 87.51 | 87.98 | 186,875 | +0.21(+0.24%) |
Aug 23, 2022 | 87.80 | 88.87 | 87.67 | 87.78 | 319,219 | -0.20(-0.23%) |
Aug 22, 2022 | 89.24 | 89.24 | 87.72 | 87.97 | 239,712 | -2.61(-2.88%) |
Aug 19, 2022 | 91.77 | 91.77 | 90.34 | 90.58 | 248,583 | -2.04(-2.21%) |
Aug 18, 2022 | 92.09 | 93.01 | 91.80 | 92.63 | 371,636 | +0.40(+0.43%) |
Aug 17, 2022 | 92.44 | 93.02 | 91.57 | 92.23 | 529,268 | -1.04(-1.12%) |
Aug 16, 2022 | 93.29 | 93.81 | 92.37 | 93.27 | 231,901 | -0.44(-0.47%) |
Aug 15, 2022 | 92.89 | 93.87 | 92.75 | 93.71 | 216,744 | +0.43(+0.46%) |
Aug 12, 2022 | 91.93 | 93.28 | 91.71 | 93.28 | 290,239 | +2.01(+2.21%) |
Aug 11, 2022 | 92.59 | 93.21 | 91.09 | 91.27 | 744,877 | -0.62(-0.68%) |
Aug 10, 2022 | 91.17 | 91.94 | 90.65 | 91.89 | 1,143,593 | +2.94(+3.30%) |
Aug 09, 2022 | 89.44 | 89.54 | 88.41 | 88.96 | 183,799 | -1.30(-1.44%) |
Aug 08, 2022 | 90.66 | 91.84 | 89.82 | 90.26 | 240,224 | -0.55(-0.60%) |
Aug 05, 2022 | 89.46 | 91.23 | 89.42 | 90.80 | 318,707 | -0.23(-0.25%) |
Aug 04, 2022 | 90.41 | 91.03 | 89.80 | 91.03 | 321,295 | +0.45(+0.49%) |
Aug 03, 2022 | 88.31 | 90.81 | 88.31 | 90.58 | 301,569 | +2.55(+2.89%) |
Aug 02, 2022 | 87.44 | 89.05 | 87.11 | 88.03 | 228,452 | -0.23(-0.26%) |
Aug 01, 2022 | 87.67 | 89.24 | 87.35 | 88.26 | 239,837 | -0.13(-0.15%) |
Jul 29, 2022 | 87.12 | 88.59 | 86.69 | 88.39 | 335,999 | +1.34(+1.54%) |
Jul 28, 2022 | 85.88 | 87.17 | 84.99 | 87.05 | 267,265 | +0.92(+1.07%) |
Jul 27, 2022 | 83.65 | 86.62 | 83.59 | 86.13 | 350,623 | +4.09(+4.98%) |
Jul 26, 2022 | 83.52 | 83.57 | 81.77 | 82.04 | 268,377 | -1.88(-2.24%) |
Jul 25, 2022 | 84.44 | 84.65 | 83.26 | 83.93 | 344,147 | -0.72(-0.86%) |
Jul 22, 2022 | 86.27 | 86.69 | 84.12 | 84.65 | 295,525 | -2.14(-2.47%) |
Jul 21, 2022 | 85.85 | 86.79 | 84.71 | 86.79 | 1,077,103 | +1.06(+1.24%) |
Jul 20, 2022 | 84.00 | 86.11 | 83.99 | 85.73 | 422,338 | +1.75(+2.08%) |
Jul 19, 2022 | 82.39 | 84.10 | 81.81 | 83.99 | 315,988 | +2.66(+3.27%) |
Jul 18, 2022 | 82.99 | 83.35 | 81.07 | 81.33 | 264,181 | -0.77(-0.94%) |
Jul 15, 2022 | 81.45 | 82.13 | 81.02 | 82.10 | 444,533 | +1.49(+1.85%) |
Jul 14, 2022 | 79.58 | 80.93 | 78.48 | 80.62 | 299,234 | +0.31(+0.38%) |
Jul 13, 2022 | 79.08 | 80.92 | 78.97 | 80.31 | 358,777 | -0.39(-0.48%) |
Jul 12, 2022 | 82.23 | 82.83 | 80.23 | 80.70 | 347,791 | -1.26(-1.54%) |
Jul 11, 2022 | 82.79 | 82.79 | 81.52 | 81.96 | 173,245 | -1.79(-2.14%) |
Jul 08, 2022 | 82.58 | 84.10 | 82.45 | 83.75 | 327,399 | +0.08(+0.09%) |
Jul 07, 2022 | 82.03 | 83.88 | 82.03 | 83.67 | 290,097 | +2.06(+2.53%) |
Jul 06, 2022 | 81.07 | 82.26 | 80.67 | 81.61 | 425,060 | +0.58(+0.71%) |
Jul 05, 2022 | 78.06 | 81.05 | 77.72 | 81.03 | 423,615 | +1.78(+2.24%) |
Jul 01, 2022 | 78.79 | 79.49 | 77.96 | 79.26 | 326,457 | -0.02(-0.03%) |
Jun 30, 2022 | 79.43 | 80.36 | 77.95 | 79.28 | 355,459 | -1.24(-1.54%) |
Jun 29, 2022 | 80.44 | 81.10 | 79.71 | 80.52 | 240,963 | -0.01(-0.01%) |
Jun 28, 2022 | 83.34 | 83.95 | 80.50 | 80.53 | 335,717 | -2.73(-3.28%) |
Jun 27, 2022 | 84.28 | 84.28 | 82.88 | 83.25 | 324,718 | -0.72(-0.86%) |
Jun 24, 2022 | 81.60 | 83.99 | 81.60 | 83.98 | 467,428 | +3.25(+4.03%) |
Jun 23, 2022 | 80.05 | 80.91 | 79.32 | 80.73 | 494,967 | +1.41(+1.78%) |
Jun 22, 2022 | 78.75 | 80.58 | 78.72 | 79.32 | 502,174 | -0.31(-0.39%) |
Jun 21, 2022 | 78.93 | 80.44 | 78.93 | 79.63 | 476,570 | +1.92(+2.48%) |
Jun 17, 2022 | 76.91 | 78.40 | 76.37 | 77.70 | 617,409 | +0.82(+1.07%) |
Jun 16, 2022 | 78.30 | 78.38 | 76.26 | 76.88 | 497,901 | -3.46(-4.31%) |
Jun 15, 2022 | 79.47 | 81.53 | 78.58 | 80.34 | 456,905 | +1.87(+2.39%) |
Jun 14, 2022 | 78.73 | 79.14 | 77.74 | 78.47 | 544,990 | +0.43(+0.55%) |
Jun 13, 2022 | 79.38 | 80.11 | 77.79 | 78.04 | 691,860 | -4.01(-4.88%) |
Jun 10, 2022 | 83.92 | 84.12 | 82.03 | 82.04 | 394,924 | -3.43(-4.01%) |
Jun 09, 2022 | 87.26 | 88.24 | 85.46 | 85.48 | 296,220 | -2.43(-2.77%) |
Jun 08, 2022 | 88.45 | 88.98 | 87.62 | 87.91 | 185,081 | -0.81(-0.92%) |
Jun 07, 2022 | 86.74 | 88.91 | 86.62 | 88.72 | 266,394 | +1.07(+1.22%) |
Jun 06, 2022 | 88.68 | 89.27 | 87.26 | 87.65 | 184,326 | +0.18(+0.20%) |
Jun 03, 2022 | 88.27 | 88.75 | 87.05 | 87.47 | 327,555 | -2.41(-2.68%) |
Jun 02, 2022 | 86.62 | 89.91 | 86.35 | 89.88 | 374,861 | +2.66(+3.04%) |
Jun 01, 2022 | 88.42 | 89.34 | 86.61 | 87.23 | 484,666 | -0.27(-0.31%) |
May 31, 2022 | 87.93 | 88.45 | 86.56 | 87.49 | 463,444 | -0.60(-0.69%) |
May 27, 2022 | 85.93 | 88.11 | 85.93 | 88.10 | 480,678 | +3.10(+3.65%) |
May 26, 2022 | 82.31 | 85.40 | 82.16 | 85.00 | 399,771 | +2.15(+2.60%) |
May 25, 2022 | 81.15 | 83.48 | 81.15 | 82.85 | 399,227 | +1.17(+1.43%) |
May 24, 2022 | 82.15 | 82.26 | 80.16 | 81.68 | 610,907 | -2.14(-2.55%) |
May 23, 2022 | 82.46 | 83.98 | 82.00 | 83.82 | 350,109 | +1.56(+1.89%) |
May 20, 2022 | 83.47 | 83.73 | 79.66 | 82.26 | 1,189,242 | -0.05(-0.06%) |
May 19, 2022 | 82.34 | 83.83 | 82.01 | 82.31 | 1,081,116 | -0.44(-0.53%) |
May 18, 2022 | 85.69 | 86.02 | 82.46 | 82.75 | 697,613 | -4.19(-4.82%) |
May 17, 2022 | 86.47 | 87.05 | 85.28 | 86.94 | 507,973 | +2.26(+2.67%) |
May 16, 2022 | 85.09 | 85.86 | 84.25 | 84.68 | 306,782 | -1.14(-1.33%) |
May 13, 2022 | 83.86 | 86.29 | 83.44 | 85.82 | 310,491 | +3.15(+3.81%) |
May 12, 2022 | 82.05 | 84.01 | 80.74 | 82.67 | 1,277,992 | -0.40(-0.48%) |
May 11, 2022 | 85.13 | 86.84 | 82.88 | 83.06 | 668,534 | -2.88(-3.35%) |
May 10, 2022 | 86.64 | 87.28 | 84.52 | 85.95 | 1,336,882 | +1.33(+1.57%) |
May 09, 2022 | 86.55 | 87.19 | 84.21 | 84.62 | 1,508,444 | -3.67(-4.15%) |
May 06, 2022 | 88.56 | 89.97 | 86.97 | 88.29 | 874,678 | -1.03(-1.15%) |
May 05, 2022 | 92.65 | 92.72 | 88.20 | 89.32 | 745,026 | -4.78(-5.08%) |
May 04, 2022 | 91.05 | 94.28 | 89.15 | 94.09 | 515,450 | +3.32(+3.66%) |
May 03, 2022 | 90.61 | 91.40 | 89.93 | 90.77 | 710,000 | +0.12(+0.13%) |
May 02, 2022 | 88.64 | 90.72 | 88.07 | 90.65 | 874,879 | +1.89(+2.13%) |
Apr 29, 2022 | 91.51 | 92.88 | 88.64 | 88.76 | 572,642 | -3.82(-4.13%) |
Apr 28, 2022 | 90.34 | 93.18 | 89.53 | 92.59 | 474,181 | +4.11(+4.65%) |
Apr 27, 2022 | 88.19 | 90.11 | 87.90 | 88.47 | 4,298,782 | +0.10(+0.11%) |
Apr 26, 2022 | 91.09 | 91.09 | 88.37 | 88.37 | 764,784 | -3.47(-3.78%) |
Apr 25, 2022 | 89.67 | 91.92 | 89.47 | 91.84 | 464,051 | +1.68(+1.87%) |
Apr 22, 2022 | 92.78 | 93.31 | 90.07 | 90.16 | 529,430 | -2.51(-2.71%) |
Apr 21, 2022 | 96.00 | 96.81 | 92.46 | 92.66 | 307,483 | -2.30(-2.42%) |
Apr 20, 2022 | 96.64 | 96.90 | 94.68 | 94.96 | 275,841 | -0.94(-0.98%) |
Apr 19, 2022 | 93.72 | 96.05 | 93.38 | 95.90 | 660,143 | +1.99(+2.12%) |
Apr 18, 2022 | 93.30 | 94.48 | 92.97 | 93.91 | 505,357 | +0.30(+0.32%) |
Apr 14, 2022 | 96.44 | 96.46 | 93.59 | 93.62 | 432,008 | -2.61(-2.71%) |
Apr 13, 2022 | 94.59 | 96.57 | 94.46 | 96.22 | 505,388 | +1.73(+1.83%) |
Apr 12, 2022 | 96.53 | 97.11 | 94.08 | 94.49 | 307,739 | -0.43(-0.45%) |
Apr 11, 2022 | 96.10 | 96.17 | 94.82 | 94.91 | 595,032 | -2.37(-2.43%) |
Apr 08, 2022 | 98.56 | 98.56 | 97.12 | 97.28 | 218,184 | -1.73(-1.75%) |
Apr 07, 2022 | 98.34 | 99.66 | 97.43 | 99.02 | 337,459 | +0.34(+0.34%) |
Apr 06, 2022 | 99.66 | 99.88 | 97.93 | 98.68 | 478,540 | -2.85(-2.81%) |
Apr 05, 2022 | 103.68 | 103.87 | 101.20 | 101.53 | 409,660 | -2.54(-2.44%) |
Apr 04, 2022 | 102.04 | 104.11 | 102.04 | 104.07 | 412,327 | +2.26(+2.22%) |
Apr 01, 2022 | 102.21 | 102.55 | 100.69 | 101.81 | 325,403 | -0.28(-0.27%) |
Mar 31, 2022 | 103.79 | 103.85 | 102.05 | 102.09 | 424,731 | -1.74(-1.68%) |
Mar 30, 2022 | 104.82 | 105.15 | 103.31 | 103.83 | 300,582 | -1.63(-1.55%) |
Mar 29, 2022 | 104.60 | 105.61 | 103.80 | 105.47 | 773,136 | +2.00(+1.93%) |
Mar 28, 2022 | 101.71 | 103.46 | 101.35 | 103.46 | 352,836 | +1.27(+1.24%) |
Mar 25, 2022 | 102.53 | 102.60 | 100.96 | 102.20 | 600,893 | -0.21(-0.20%) |
Mar 24, 2022 | 100.14 | 102.42 | 99.78 | 102.40 | 657,414 | +2.85(+2.86%) |
Mar 23, 2022 | 100.12 | 101.25 | 99.43 | 99.55 | 364,121 | -1.61(-1.60%) |
Mar 22, 2022 | 99.28 | 101.82 | 99.20 | 101.17 | 961,501 | +1.76(+1.77%) |
Mar 21, 2022 | 99.25 | 100.01 | 97.98 | 99.40 | 339,113 | -0.19(-0.19%) |
Mar 18, 2022 | 96.97 | 99.73 | 96.63 | 99.59 | 807,072 | +2.18(+2.24%) |
Mar 17, 2022 | 95.65 | 97.41 | 95.33 | 97.41 | 661,488 | +1.07(+1.11%) |
Mar 16, 2022 | 93.97 | 96.35 | 92.76 | 96.34 | 514,758 | +3.57(+3.84%) |
Mar 15, 2022 | 90.60 | 93.01 | 90.11 | 92.78 | 575,804 | +2.87(+3.19%) |
Mar 14, 2022 | 91.59 | 92.54 | 89.63 | 89.91 | 920,169 | -2.28(-2.47%) |
Mar 11, 2022 | 95.18 | 95.18 | 92.06 | 92.18 | 389,422 | -2.10(-2.23%) |
Mar 10, 2022 | 94.33 | 94.57 | 92.91 | 94.28 | 340,999 | -1.60(-1.67%) |
Mar 09, 2022 | 94.49 | 96.29 | 93.82 | 95.89 | 522,668 | +4.03(+4.39%) |
Mar 08, 2022 | 91.87 | 94.78 | 90.59 | 91.86 | 4,585,117 | -0.27(-0.29%) |
Mar 07, 2022 | 96.05 | 96.43 | 92.06 | 92.12 | 1,030,584 | -3.85(-4.01%) |
Mar 04, 2022 | 97.28 | 97.80 | 95.31 | 95.98 | 504,548 | -1.91(-1.95%) |
Mar 03, 2022 | 100.22 | 100.22 | 97.38 | 97.89 | 330,060 | -1.58(-1.59%) |
Mar 02, 2022 | 98.15 | 99.90 | 97.27 | 99.47 | 403,880 | +1.96(+2.01%) |
Mar 01, 2022 | 99.01 | 99.58 | 96.81 | 97.51 | 467,543 | -1.66(-1.68%) |
Feb 28, 2022 | 98.00 | 99.69 | 97.54 | 99.18 | 486,137 | +0.13(+0.13%) |
Feb 25, 2022 | 98.05 | 99.08 | 97.34 | 99.05 | 687,465 | +1.25(+1.28%) |
Feb 24, 2022 | 90.73 | 97.95 | 90.54 | 97.80 | 1,053,003 | +3.91(+4.17%) |
Feb 23, 2022 | 97.25 | 97.63 | 93.85 | 93.89 | 521,754 | -2.37(-2.46%) |
Feb 22, 2022 | 96.30 | 98.05 | 95.22 | 96.25 | 517,775 | -0.91(-0.94%) |
Feb 18, 2022 | 97.17 | 0 | -1.35(-1.37%) | |||
Feb 17, 2022 | 101.00 | 101.09 | 98.41 | 98.51 | 501,288 | -3.66(-3.59%) |
Feb 16, 2022 | 101.61 | 102.46 | 100.49 | 102.18 | 264,242 | -0.26(-0.25%) |
Feb 15, 2022 | 101.22 | 102.49 | 101.01 | 102.43 | 361,723 | +2.74(+2.75%) |
Feb 14, 2022 | 99.36 | 100.63 | 98.60 | 99.69 | 448,064 | +0.02(+0.02%) |
Feb 11, 2022 | 103.33 | 103.83 | 99.21 | 99.67 | 514,813 | -3.47(-3.36%) |
Feb 10, 2022 | 103.77 | 105.75 | 102.65 | 103.14 | 331,853 | -2.52(-2.38%) |
Feb 09, 2022 | 104.39 | 105.66 | 103.99 | 105.65 | 513,273 | +2.58(+2.50%) |
Feb 08, 2022 | 101.34 | 103.39 | 101.27 | 103.08 | 410,820 | +1.21(+1.19%) |
Feb 07, 2022 | 103.08 | 103.74 | 101.50 | 101.87 | 373,954 | -0.93(-0.91%) |
Feb 04, 2022 | 101.55 | 103.78 | 100.92 | 102.80 | 369,804 | +0.98(+0.96%) |
Feb 03, 2022 | 103.62 | 101.53 | 101.82 | 471,919 | -4.74(-4.45%) | |
Feb 02, 2022 | 106.84 | 107.12 | 105.23 | 106.56 | 482,743 | +1.74(+1.66%) |
Feb 01, 2022 | 104.76 | 104.97 | 102.98 | 104.82 | 587,745 | +0.58(+0.55%) |
Jan 31, 2022 | 101.50 | 104.36 | 104.25 | 479,237 | +3.19(+3.16%) | |
Jan 28, 2022 | 98.31 | 101.12 | 96.77 | 101.06 | 835,078 | +3.62(+3.72%) |
Jan 27, 2022 | 100.02 | 100.59 | 97.17 | 97.43 | 837,454 | -0.85(-0.87%) |
Jan 26, 2022 | 100.84 | 101.89 | 97.28 | 98.28 | 1,605,086 | +0.48(+0.49%) |
Jan 25, 2022 | 98.65 | 99.53 | 96.98 | 97.81 | 617,864 | -2.84(-2.82%) |
Jan 24, 2022 | 97.78 | 100.77 | 94.54 | 100.65 | 2,149,925 | +1.00(+1.00%) |
Jan 21, 2022 | 101.49 | 102.85 | 99.65 | 99.65 | 1,160,366 | -2.27(-2.23%) |
Jan 20, 2022 | 104.36 | 105.57 | 101.78 | 101.92 | 1,002,355 | -1.45(-1.40%) |
Jan 19, 2022 | 105.07 | 106.42 | 103.29 | 103.36 | 646,396 | -1.29(-1.23%) |
Jan 18, 2022 | 105.72 | 106.55 | 104.39 | 104.65 | 700,920 | -2.96(-2.75%) |
Jan 14, 2022 | 107.61 | 0 | +1.07(+1.00%) | |||
Jan 13, 2022 | 110.18 | 110.49 | 106.29 | 106.54 | 773,135 | -3.18(-2.90%) |
Jan 12, 2022 | 110.14 | 110.88 | 109.13 | 109.72 | 465,292 | +0.53(+0.48%) |
Jan 11, 2022 | 107.50 | 109.36 | 106.82 | 109.20 | 604,711 | +1.42(+1.31%) |
Jan 10, 2022 | 105.70 | 107.91 | 104.25 | 107.78 | 1,562,839 | +0.41(+0.38%) |
Jan 07, 2022 | 108.42 | 109.18 | 106.51 | 107.38 | 8,260,119 | -1.10(-1.01%) |
Jan 06, 2022 | 107.95 | 109.53 | 107.49 | 108.47 | 1,067,124 | -0.13(-0.12%) |
Jan 05, 2022 | 112.03 | 112.07 | 108.56 | 108.60 | 769,217 | -4.21(-3.73%) |
Jan 04, 2022 | 114.47 | 114.59 | 111.65 | 112.81 | 769,168 | -1.49(-1.30%) |
Jan 03, 2022 | 113.85 | 114.69 | 113.04 | 114.30 | 890,811 | +0.59(+0.51%) |
Dec 31, 2021 | 114.35 | 114.64 | 113.64 | 113.71 | 209,821 | -0.78(-0.68%) |
Dec 30, 2021 | 115.01 | 115.55 | 114.32 | 114.50 | 354,961 | -0.48(-0.42%) |
Dec 29, 2021 | 115.01 | 115.48 | 114.37 | 114.98 | 317,597 | -0.05(-0.04%) |
Dec 28, 2021 | 116.23 | 116.23 | 114.75 | 115.03 | 573,028 | -0.93(-0.80%) |
Dec 27, 2021 | 114.07 | 115.96 | 114.07 | 115.96 | 582,863 | +2.32(+2.04%) |
Dec 23, 2021 | 113.10 | 114.06 | 113.02 | 113.64 | 410,174 | +0.66(+0.59%) |
Dec 22, 2021 | 111.58 | 113.02 | 111.28 | 112.98 | 429,494 | +1.26(+1.13%) |
Dec 21, 2021 | 110.16 | 111.86 | 108.94 | 111.72 | 561,484 | +2.74(+2.52%) |
Dec 20, 2021 | 108.64 | 109.20 | 108.03 | 108.98 | 1,220,113 | -1.08(-0.98%) |
Dec 17, 2021 | 109.27 | 111.13 | 108.87 | 110.06 | 578,612 | -0.52(-0.47%) |
Dec 16, 2021 | 114.21 | 114.42 | 109.87 | 110.58 | 351,691 | -3.62(-3.17%) |
Dec 15, 2021 | 111.34 | 114.32 | 110.11 | 114.21 | 637,825 | +2.95(+2.65%) |
Dec 14, 2021 | 111.58 | 112.21 | 109.92 | 111.26 | 395,926 | -1.90(-1.68%) |
Dec 13, 2021 | 114.92 | 115.23 | 113.07 | 113.16 | 359,017 | -1.65(-1.44%) |
Dec 10, 2021 | 114.32 | 114.94 | 113.53 | 114.81 | 279,061 | +1.71(+1.51%) |
Dec 09, 2021 | 114.36 | 115.09 | 112.94 | 113.10 | 512,894 | -1.45(-1.27%) |
Dec 08, 2021 | 113.95 | 114.67 | 113.25 | 114.55 | 316,904 | +0.78(+0.69%) |
Dec 07, 2021 | 112.15 | 113.99 | 112.15 | 113.77 | 379,845 | +4.00(+3.64%) |
Dec 06, 2021 | 109.10 | 110.08 | 107.82 | 109.77 | 522,067 | +0.84(+0.77%) |
Dec 03, 2021 | 111.34 | 111.68 | 107.64 | 108.93 | 4,773,885 | -2.00(-1.80%) |
Dec 02, 2021 | 109.19 | 111.48 | 109.01 | 110.93 | 563,989 | +0.94(+0.85%) |