Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 77.90 | 78.64 | 77.48 | 78.00 | 13,903,485 | +0.75(+0.97%) |
Sep 29, 2022 | 78.78 | 78.79 | 76.73 | 77.26 | 11,920,109 | -2.27(-2.86%) |
Sep 28, 2022 | 78.75 | 79.85 | 77.96 | 79.53 | 12,669,846 | +1.51(+1.94%) |
Sep 27, 2022 | 79.82 | 80.31 | 77.80 | 78.01 | 10,626,068 | -1.13(-1.43%) |
Sep 26, 2022 | 80.94 | 80.94 | 78.29 | 79.14 | 15,270,422 | -2.20(-2.71%) |
Sep 23, 2022 | 81.66 | 82.00 | 80.44 | 81.35 | 12,869,147 | -1.08(-1.31%) |
Sep 22, 2022 | 83.10 | 83.10 | 82.10 | 82.43 | 9,359,715 | -0.82(-0.99%) |
Sep 21, 2022 | 85.09 | 85.70 | 83.25 | 83.25 | 8,356,600 | -1.28(-1.51%) |
Sep 20, 2022 | 85.98 | 85.98 | 84.11 | 84.53 | 10,289,564 | -2.11(-2.44%) |
Sep 19, 2022 | 85.99 | 86.68 | 85.39 | 86.64 | 6,555,976 | -0.11(-0.13%) |
Sep 16, 2022 | 86.36 | 86.82 | 85.73 | 86.76 | 8,847,295 | -0.07(-0.08%) |
Sep 15, 2022 | 88.77 | 88.77 | 86.72 | 86.83 | 7,938,325 | -1.62(-1.83%) |
Sep 14, 2022 | 89.30 | 89.38 | 87.90 | 88.45 | 8,266,416 | -1.18(-1.31%) |
Sep 13, 2022 | 91.26 | 91.55 | 89.33 | 89.62 | 7,740,589 | -3.44(-3.70%) |
Sep 12, 2022 | 92.42 | 93.27 | 92.42 | 93.06 | 3,840,074 | +0.80(+0.86%) |
Sep 09, 2022 | 91.62 | 92.58 | 91.22 | 92.27 | 4,310,141 | +0.87(+0.95%) |
Sep 08, 2022 | 90.68 | 91.67 | 90.35 | 91.39 | 4,749,566 | +0.27(+0.29%) |
Sep 07, 2022 | 89.40 | 91.28 | 89.22 | 91.13 | 4,336,732 | +1.74(+1.95%) |
Sep 06, 2022 | 88.83 | 89.80 | 88.46 | 89.38 | 8,033,282 | +1.01(+1.15%) |
Sep 02, 2022 | 90.31 | 90.54 | 88.17 | 88.37 | 6,050,288 | -1.16(-1.29%) |
Sep 01, 2022 | 88.90 | 89.63 | 88.00 | 89.53 | 7,513,032 | +0.16(+0.18%) |
Aug 31, 2022 | 90.26 | 90.68 | 89.07 | 89.37 | 5,874,319 | -0.36(-0.40%) |
Aug 30, 2022 | 91.33 | 91.45 | 89.49 | 89.73 | 4,581,752 | -1.33(-1.46%) |
Aug 29, 2022 | 91.31 | 91.99 | 90.86 | 91.05 | 4,215,298 | -0.82(-0.89%) |
Aug 26, 2022 | 94.18 | 94.26 | 91.79 | 91.87 | 5,590,310 | -2.31(-2.46%) |
Aug 25, 2022 | 93.05 | 94.18 | 92.85 | 94.18 | 3,245,432 | +1.43(+1.54%) |
Aug 24, 2022 | 92.34 | 93.31 | 92.22 | 92.75 | 4,075,208 | +0.55(+0.60%) |
Aug 23, 2022 | 93.22 | 93.46 | 91.84 | 92.20 | 5,639,405 | -1.24(-1.33%) |
Aug 22, 2022 | 94.69 | 94.69 | 93.34 | 93.44 | 5,870,328 | -1.99(-2.09%) |
Aug 19, 2022 | 96.02 | 96.15 | 95.07 | 95.43 | 4,863,728 | -0.88(-0.92%) |
Aug 18, 2022 | 97.13 | 97.27 | 95.87 | 96.32 | 3,337,396 | -0.75(-0.77%) |
Aug 17, 2022 | 96.69 | 97.58 | 96.40 | 97.06 | 3,747,364 | -0.41(-0.42%) |
Aug 16, 2022 | 97.41 | 97.99 | 97.15 | 97.47 | 4,358,659 | -0.36(-0.37%) |
Aug 15, 2022 | 97.21 | 97.97 | 97.07 | 97.83 | 4,884,519 | +0.47(+0.49%) |
Aug 12, 2022 | 96.41 | 97.46 | 96.30 | 97.36 | 5,176,838 | +1.54(+1.60%) |
Aug 11, 2022 | 96.50 | 96.95 | 95.53 | 95.82 | 6,082,433 | -0.33(-0.35%) |
Aug 10, 2022 | 95.76 | 96.29 | 95.41 | 96.15 | 6,990,255 | +1.41(+1.49%) |
Aug 09, 2022 | 94.46 | 94.75 | 93.91 | 94.74 | 3,781,261 | +0.56(+0.59%) |
Aug 08, 2022 | 94.19 | 95.00 | 93.68 | 94.18 | 6,655,864 | +0.75(+0.80%) |
Aug 05, 2022 | 92.24 | 93.45 | 92.15 | 93.43 | 4,688,362 | +0.27(+0.28%) |
Aug 04, 2022 | 93.41 | 93.50 | 92.59 | 93.17 | 4,212,637 | -0.05(-0.05%) |
Aug 03, 2022 | 93.43 | 94.13 | 93.17 | 93.22 | 4,742,180 | +0.29(+0.32%) |
Aug 02, 2022 | 94.01 | 94.30 | 92.84 | 92.92 | 4,819,028 | -1.21(-1.29%) |
Aug 01, 2022 | 94.50 | 94.69 | 93.70 | 94.13 | 7,193,617 | -0.80(-0.84%) |
Jul 29, 2022 | 94.39 | 95.24 | 94.02 | 94.93 | 8,282,995 | +0.55(+0.58%) |
Jul 28, 2022 | 92.02 | 94.47 | 91.98 | 94.38 | 8,981,987 | +3.03(+3.32%) |
Jul 27, 2022 | 90.80 | 91.57 | 90.26 | 91.35 | 5,327,136 | +0.76(+0.84%) |
Jul 26, 2022 | 90.46 | 91.09 | 90.29 | 90.59 | 3,053,578 | +0.06(+0.06%) |
Jul 25, 2022 | 90.52 | 90.99 | 90.05 | 90.53 | 4,537,812 | +0.13(+0.15%) |
Jul 22, 2022 | 90.07 | 90.98 | 89.75 | 90.40 | 4,882,666 | +0.54(+0.60%) |
Jul 21, 2022 | 89.20 | 89.91 | 88.38 | 89.86 | 4,572,552 | +0.78(+0.87%) |
Jul 20, 2022 | 89.23 | 90.21 | 88.71 | 89.08 | 6,679,405 | -0.27(-0.30%) |
Jul 19, 2022 | 87.75 | 89.42 | 87.73 | 89.35 | 5,032,413 | +2.25(+2.58%) |
Jul 18, 2022 | 88.45 | 88.48 | 86.77 | 87.10 | 4,987,456 | -0.71(-0.81%) |
Jul 15, 2022 | 87.77 | 88.24 | 86.95 | 87.81 | 5,082,242 | +1.47(+1.70%) |
Jul 14, 2022 | 85.81 | 86.72 | 85.71 | 86.34 | 6,227,588 | -0.85(-0.98%) |
Jul 13, 2022 | 86.70 | 87.82 | 86.05 | 87.19 | 6,422,521 | -0.37(-0.42%) |
Jul 12, 2022 | 87.54 | 88.49 | 86.93 | 87.56 | 7,974,867 | -0.45(-0.51%) |
Jul 11, 2022 | 87.92 | 88.36 | 87.36 | 88.01 | 4,283,275 | -0.17(-0.19%) |
Jul 08, 2022 | 88.26 | 88.81 | 87.75 | 88.18 | 4,322,866 | -0.44(-0.49%) |
Jul 07, 2022 | 88.87 | 89.40 | 88.35 | 88.62 | 4,531,789 | +0.15(+0.17%) |
Jul 06, 2022 | 88.81 | 89.63 | 88.20 | 88.47 | 9,516,068 | -0.01(-0.01%) |
Jul 05, 2022 | 88.03 | 88.56 | 86.49 | 88.47 | 6,701,852 | -0.37(-0.42%) |
Jul 01, 2022 | 87.02 | 89.08 | 86.96 | 88.84 | 7,549,693 | +1.64(+1.88%) |
Jun 30, 2022 | 86.81 | 88.29 | 86.16 | 87.20 | 8,170,343 | -0.17(-0.20%) |
Jun 29, 2022 | 87.35 | 87.56 | 86.37 | 87.38 | 5,567,236 | -0.53(-0.60%) |
Jun 28, 2022 | 89.49 | 90.07 | 87.76 | 87.91 | 5,808,820 | -1.05(-1.18%) |
Jun 27, 2022 | 89.01 | 89.95 | 88.50 | 88.96 | 7,263,772 | -0.20(-0.22%) |
Jun 24, 2022 | 87.91 | 89.43 | 87.64 | 89.16 | 5,852,658 | +1.86(+2.13%) |
Jun 23, 2022 | 85.98 | 87.53 | 85.83 | 87.30 | 6,293,075 | +1.68(+1.96%) |
Jun 22, 2022 | 83.68 | 86.66 | 83.53 | 85.62 | 7,513,053 | +1.21(+1.44%) |
Jun 21, 2022 | 84.00 | 85.19 | 83.91 | 84.41 | 5,554,727 | +1.30(+1.56%) |
Jun 17, 2022 | 82.66 | 84.12 | 82.30 | 83.11 | 12,757,556 | +0.67(+0.82%) |
Jun 16, 2022 | 82.81 | 83.36 | 82.08 | 82.44 | 11,736,512 | -2.12(-2.51%) |
Jun 15, 2022 | 83.42 | 85.74 | 83.24 | 84.56 | 10,579,799 | +1.87(+2.26%) |
Jun 14, 2022 | 83.66 | 83.79 | 82.10 | 82.69 | 11,231,531 | -0.65(-0.78%) |
Jun 13, 2022 | 85.80 | 85.80 | 82.99 | 83.35 | 12,752,185 | -4.32(-4.93%) |
Jun 10, 2022 | 88.65 | 88.67 | 87.60 | 87.67 | 9,144,083 | -1.97(-2.20%) |
Jun 09, 2022 | 91.29 | 91.93 | 89.59 | 89.64 | 8,495,423 | -2.03(-2.22%) |
Jun 08, 2022 | 93.28 | 93.48 | 91.46 | 91.67 | 6,318,096 | -2.15(-2.30%) |
Jun 07, 2022 | 92.33 | 93.88 | 91.77 | 93.83 | 6,781,631 | +1.24(+1.34%) |
Jun 06, 2022 | 93.61 | 93.81 | 92.42 | 92.59 | 8,203,446 | -0.32(-0.35%) |
Jun 03, 2022 | 93.30 | 93.92 | 92.69 | 92.91 | 6,405,958 | -1.26(-1.33%) |
Jun 02, 2022 | 92.35 | 94.23 | 91.37 | 94.17 | 7,320,802 | +1.34(+1.45%) |
Jun 01, 2022 | 93.97 | 94.01 | 91.71 | 92.83 | 8,892,600 | -0.83(-0.89%) |
May 31, 2022 | 93.98 | 94.30 | 93.19 | 93.66 | 7,074,768 | -1.15(-1.22%) |
May 27, 2022 | 92.88 | 94.86 | 92.82 | 94.81 | 6,268,323 | +2.48(+2.68%) |
May 26, 2022 | 92.65 | 93.27 | 92.19 | 92.34 | 6,158,370 | +0.09(+0.09%) |
May 25, 2022 | 91.25 | 92.52 | 90.96 | 92.25 | 6,172,345 | +0.65(+0.71%) |
May 24, 2022 | 90.37 | 91.73 | 89.04 | 91.60 | 8,595,741 | +0.87(+0.96%) |
May 23, 2022 | 90.47 | 91.02 | 89.19 | 90.73 | 8,134,167 | +1.10(+1.22%) |
May 20, 2022 | 89.79 | 89.93 | 88.26 | 89.63 | 11,958,747 | +0.68(+0.76%) |
May 19, 2022 | 88.52 | 90.00 | 88.52 | 88.95 | 9,421,517 | -0.22(-0.24%) |
May 18, 2022 | 91.54 | 91.75 | 88.90 | 89.17 | 8,450,384 | -2.65(-2.89%) |
May 17, 2022 | 91.72 | 91.92 | 90.57 | 91.83 | 7,238,734 | +1.01(+1.11%) |
May 16, 2022 | 91.33 | 91.63 | 90.66 | 90.81 | 7,321,241 | -0.60(-0.66%) |
May 13, 2022 | 89.93 | 91.50 | 89.30 | 91.42 | 9,644,898 | +2.41(+2.71%) |
May 12, 2022 | 88.22 | 89.16 | 87.75 | 89.01 | 12,379,807 | +0.63(+0.72%) |
May 11, 2022 | 88.79 | 90.39 | 88.23 | 88.38 | 15,543,544 | -0.19(-0.21%) |
May 10, 2022 | 91.33 | 91.99 | 87.91 | 88.57 | 17,609,720 | -1.75(-1.94%) |
May 09, 2022 | 93.58 | 93.58 | 89.96 | 90.31 | 14,463,019 | -4.00(-4.24%) |
May 06, 2022 | 94.90 | 95.11 | 93.41 | 94.31 | 13,855,094 | -1.23(-1.29%) |
May 05, 2022 | 97.54 | 98.22 | 94.83 | 95.54 | 11,906,095 | -2.56(-2.61%) |
May 04, 2022 | 96.96 | 98.31 | 95.33 | 98.10 | 12,237,409 | +1.07(+1.10%) |
May 03, 2022 | 96.21 | 97.59 | 95.54 | 97.03 | 11,303,998 | +1.44(+1.50%) |
May 02, 2022 | 98.32 | 98.59 | 93.80 | 95.60 | 21,577,216 | -2.42(-2.47%) |
Apr 29, 2022 | 102.23 | 102.23 | 97.73 | 98.01 | 18,179,364 | -4.73(-4.61%) |
Apr 28, 2022 | 101.41 | 103.05 | 100.32 | 102.75 | 10,995,122 | +1.88(+1.86%) |
Apr 27, 2022 | 101.55 | 102.42 | 100.77 | 100.87 | 7,852,882 | -0.60(-0.60%) |
Apr 26, 2022 | 102.80 | 103.52 | 101.39 | 101.47 | 12,792,604 | -1.68(-1.63%) |
Apr 25, 2022 | 103.27 | 103.61 | 101.50 | 103.15 | 9,263,185 | -0.35(-0.34%) |
Apr 22, 2022 | 105.05 | 105.16 | 103.39 | 103.50 | 8,875,111 | -1.82(-1.73%) |
Apr 21, 2022 | 106.47 | 106.88 | 105.25 | 105.33 | 8,194,492 | -0.84(-0.79%) |
Apr 20, 2022 | 104.50 | 106.37 | 104.49 | 106.17 | 9,609,935 | +1.89(+1.81%) |
Apr 19, 2022 | 102.75 | 104.76 | 102.71 | 104.28 | 12,178,069 | +2.14(+2.10%) |
Apr 18, 2022 | 102.29 | 102.83 | 101.62 | 102.13 | 7,313,656 | -0.37(-0.36%) |
Apr 14, 2022 | 103.17 | 103.79 | 102.44 | 102.50 | 5,411,634 | -0.50(-0.49%) |
Apr 13, 2022 | 102.40 | 103.12 | 102.09 | 103.00 | 7,820,037 | +0.60(+0.59%) |
Apr 12, 2022 | 102.64 | 103.32 | 101.99 | 102.40 | 10,309,396 | -0.23(-0.22%) |
Apr 11, 2022 | 103.57 | 104.03 | 102.37 | 102.62 | 7,871,546 | -1.15(-1.11%) |
Apr 08, 2022 | 103.68 | 104.18 | 102.98 | 103.78 | 8,245,787 | +0.12(+0.12%) |
Apr 07, 2022 | 103.89 | 104.03 | 102.84 | 103.65 | 8,984,675 | -0.78(-0.75%) |
Apr 06, 2022 | 102.67 | 104.59 | 102.27 | 104.44 | 9,963,374 | +1.21(+1.17%) |
Apr 05, 2022 | 103.25 | 104.63 | 102.86 | 103.23 | 8,927,281 | -0.34(-0.33%) |
Apr 04, 2022 | 104.02 | 104.26 | 102.69 | 103.57 | 6,499,663 | -0.38(-0.36%) |
Apr 01, 2022 | 102.47 | 104.02 | 102.11 | 103.95 | 8,675,438 | +1.71(+1.67%) |
Mar 31, 2022 | 103.79 | 104.01 | 101.95 | 102.24 | 12,880,436 | -1.09(-1.05%) |
Mar 30, 2022 | 103.67 | 103.78 | 102.86 | 103.32 | 6,401,013 | -0.71(-0.68%) |
Mar 29, 2022 | 102.22 | 104.24 | 102.09 | 104.03 | 12,333,477 | +2.88(+2.85%) |
Mar 28, 2022 | 100.25 | 101.16 | 99.98 | 101.15 | 5,366,278 | +1.13(+1.13%) |
Mar 25, 2022 | 99.30 | 100.06 | 98.88 | 100.02 | 5,441,373 | +1.15(+1.17%) |
Mar 24, 2022 | 98.27 | 98.89 | 97.91 | 98.86 | 4,114,122 | +0.63(+0.64%) |
Mar 23, 2022 | 98.99 | 99.34 | 98.03 | 98.24 | 5,017,849 | -1.07(-1.08%) |
Mar 22, 2022 | 99.52 | 99.80 | 99.07 | 99.31 | 4,990,445 | +0.27(+0.28%) |
Mar 21, 2022 | 99.58 | 100.07 | 98.55 | 99.04 | 7,010,676 | -0.53(-0.53%) |
Mar 18, 2022 | 99.38 | 99.87 | 98.92 | 99.56 | 7,683,993 | +0.19(+0.19%) |
Mar 17, 2022 | 97.62 | 99.38 | 97.51 | 99.38 | 7,624,221 | +1.43(+1.46%) |
Mar 16, 2022 | 97.49 | 98.39 | 95.83 | 97.95 | 8,650,481 | +1.21(+1.25%) |
Mar 15, 2022 | 97.05 | 97.43 | 95.88 | 96.73 | 6,730,047 | +0.67(+0.70%) |
Mar 14, 2022 | 97.36 | 97.49 | 95.64 | 96.06 | 9,051,850 | -0.69(-0.71%) |
Mar 11, 2022 | 98.16 | 98.73 | 96.71 | 96.75 | 6,341,757 | -0.82(-0.84%) |
Mar 10, 2022 | 96.25 | 97.81 | 97.57 | 9,337,780 | +0.24(+0.24%) | |
Mar 09, 2022 | 97.53 | 98.36 | 97.17 | 97.33 | 10,025,991 | +1.53(+1.60%) |
Mar 08, 2022 | 96.20 | 97.63 | 95.61 | 95.80 | 9,993,350 | -0.54(-0.56%) |
Mar 07, 2022 | 98.14 | 98.33 | 96.34 | 96.34 | 10,747,221 | -2.01(-2.05%) |
Mar 04, 2022 | 97.06 | 98.45 | 96.82 | 98.35 | 10,652,470 | +0.48(+0.49%) |
Mar 03, 2022 | 97.66 | 98.21 | 96.63 | 97.87 | 8,120,302 | +0.80(+0.82%) |
Mar 02, 2022 | 95.88 | 97.55 | 95.77 | 97.07 | 10,986,139 | +1.65(+1.73%) |
Mar 01, 2022 | 96.06 | 96.60 | 94.88 | 95.42 | 12,395,443 | -0.24(-0.26%) |
Feb 28, 2022 | 96.24 | 96.77 | 94.79 | 95.67 | 13,982,535 | -1.61(-1.65%) |
Feb 25, 2022 | 95.48 | 97.39 | 95.26 | 97.28 | 10,428,619 | +2.29(+2.41%) |
Feb 24, 2022 | 91.56 | 95.34 | 91.30 | 94.99 | 16,460,582 | +1.66(+1.77%) |
Feb 23, 2022 | 95.45 | 96.15 | 93.29 | 93.34 | 11,311,901 | -1.67(-1.76%) |
Feb 22, 2022 | 95.24 | 95.73 | 94.50 | 95.01 | 11,531,003 | -0.49(-0.51%) |
Feb 18, 2022 | 95.50 | 0 | -0.50(-0.52%) | |||
Feb 17, 2022 | 96.78 | 97.05 | 95.87 | 96.00 | 7,976,835 | -1.09(-1.12%) |
Feb 16, 2022 | 96.94 | 97.35 | 96.10 | 97.09 | 7,658,618 | +0.32(+0.33%) |
Feb 15, 2022 | 96.96 | 97.41 | 96.48 | 96.77 | 6,785,319 | +0.73(+0.76%) |
Feb 14, 2022 | 97.03 | 97.66 | 95.64 | 96.04 | 9,006,260 | -0.90(-0.93%) |
Feb 11, 2022 | 98.47 | 98.77 | 96.38 | 96.94 | 11,667,385 | -1.02(-1.04%) |
Feb 10, 2022 | 99.07 | 100.38 | 97.43 | 97.96 | 12,619,361 | -2.51(-2.50%) |
Feb 09, 2022 | 99.28 | 100.54 | 99.27 | 100.47 | 8,215,023 | +2.25(+2.29%) |
Feb 08, 2022 | 98.62 | 99.03 | 97.98 | 98.22 | 8,801,100 | -0.52(-0.52%) |
Feb 07, 2022 | 99.04 | 99.45 | 98.53 | 98.74 | 8,112,142 | -0.17(-0.17%) |
Feb 04, 2022 | 99.31 | 100.09 | 98.04 | 98.91 | 9,776,132 | -0.92(-0.92%) |
Feb 03, 2022 | 100.47 | 99.83 | 99.83 | 7,546,376 | -1.27(-1.26%) | |
Feb 02, 2022 | 100.26 | 101.33 | 100.07 | 101.10 | 7,859,082 | +1.38(+1.39%) |
Feb 01, 2022 | 100.28 | 100.43 | 99.12 | 99.71 | 11,784,725 | -0.56(-0.55%) |
Jan 31, 2022 | 98.46 | 100.34 | 100.27 | 9,107,971 | +1.51(+1.52%) | |
Jan 28, 2022 | 95.95 | 98.89 | 94.83 | 98.76 | 14,337,245 | +2.98(+3.11%) |
Jan 27, 2022 | 97.93 | 98.75 | 95.40 | 95.78 | 12,698,337 | -1.46(-1.50%) |
Jan 26, 2022 | 99.52 | 100.56 | 96.90 | 97.24 | 16,658,861 | -1.60(-1.62%) |
Jan 25, 2022 | 98.16 | 99.57 | 97.09 | 98.84 | 15,718,972 | -0.45(-0.45%) |
Jan 24, 2022 | 98.44 | 99.53 | 95.71 | 99.29 | 21,166,742 | +0.16(+0.16%) |
Jan 21, 2022 | 99.94 | 100.43 | 98.91 | 99.13 | 17,225,228 | -0.24(-0.24%) |
Jan 20, 2022 | 100.85 | 101.97 | 99.33 | 99.37 | 13,713,347 | -1.25(-1.24%) |
Jan 19, 2022 | 102.34 | 102.89 | 100.61 | 100.62 | 7,646,868 | -1.28(-1.26%) |
Jan 18, 2022 | 102.15 | 102.37 | 101.19 | 101.90 | 10,052,317 | -0.92(-0.90%) |
Jan 14, 2022 | 102.82 | 0 | -0.99(-0.95%) | |||
Jan 13, 2022 | 104.50 | 104.88 | 103.69 | 103.81 | 7,358,264 | -0.33(-0.32%) |
Jan 12, 2022 | 103.96 | 104.80 | 103.96 | 104.14 | 6,310,445 | +0.10(+0.10%) |
Jan 11, 2022 | 103.75 | 104.11 | 102.43 | 104.03 | 7,801,127 | +0.26(+0.25%) |
Jan 10, 2022 | 103.72 | 103.79 | 102.40 | 103.77 | 10,745,410 | -0.53(-0.51%) |
Jan 07, 2022 | 104.71 | 105.02 | 104.00 | 104.30 | 8,379,526 | -0.70(-0.67%) |
Jan 06, 2022 | 105.12 | 105.49 | 103.97 | 105.00 | 8,419,105 | -0.02(-0.02%) |
Jan 05, 2022 | 107.96 | 108.11 | 104.95 | 105.02 | 12,871,894 | -3.21(-2.96%) |
Jan 04, 2022 | 108.74 | 109.26 | 108.09 | 108.23 | 9,951,765 | -0.21(-0.19%) |
Jan 03, 2022 | 109.60 | 109.84 | 106.86 | 108.44 | 14,023,357 | -0.83(-0.76%) |
Dec 31, 2021 | 109.06 | 109.97 | 109.02 | 109.26 | 4,121,417 | +0.18(+0.16%) |
Dec 30, 2021 | 108.60 | 109.48 | 108.28 | 109.08 | 7,557,868 | +0.49(+0.45%) |
Dec 29, 2021 | 108.07 | 108.89 | 107.65 | 108.60 | 6,911,242 | +0.71(+0.65%) |
Dec 28, 2021 | 107.59 | 108.06 | 107.22 | 107.89 | 8,109,098 | +0.37(+0.34%) |
Dec 27, 2021 | 105.84 | 107.56 | 105.71 | 107.52 | 9,335,040 | +1.77(+1.67%) |
Dec 23, 2021 | 106.26 | 106.26 | 105.22 | 105.75 | 8,473,713 | -0.09(-0.09%) |
Dec 22, 2021 | 105.17 | 105.93 | 105.08 | 105.85 | 5,322,815 | +1.02(+0.97%) |
Dec 21, 2021 | 104.57 | 105.35 | 104.42 | 104.83 | 7,848,330 | +1.05(+1.01%) |
Dec 20, 2021 | 103.62 | 104.23 | 102.77 | 103.79 | 16,237,940 | -0.84(-0.80%) |
Dec 17, 2021 | 104.64 | 105.82 | 104.36 | 104.63 | 10,123,611 | -0.21(-0.20%) |
Dec 16, 2021 | 105.06 | 105.71 | 104.27 | 104.83 | 8,601,431 | +0.03(+0.03%) |
Dec 15, 2021 | 103.49 | 104.97 | 103.44 | 104.81 | 11,804,079 | +1.42(+1.37%) |
Dec 14, 2021 | 104.53 | 104.53 | 102.78 | 103.38 | 12,616,837 | -1.28(-1.22%) |
Dec 13, 2021 | 103.29 | 105.12 | 103.14 | 104.66 | 7,872,915 | +1.13(+1.10%) |
Dec 10, 2021 | 103.58 | 103.91 | 103.14 | 103.53 | 3,913,090 | +0.25(+0.24%) |
Dec 09, 2021 | 104.33 | 104.35 | 103.21 | 103.28 | 5,479,410 | -1.33(-1.27%) |
Dec 08, 2021 | 104.15 | 104.90 | 103.71 | 104.61 | 9,999,421 | +0.64(+0.62%) |
Dec 07, 2021 | 103.31 | 104.23 | 102.97 | 103.97 | 8,091,801 | +1.54(+1.50%) |
Dec 06, 2021 | 101.56 | 103.16 | 101.52 | 102.43 | 13,361,417 | +1.62(+1.61%) |
Dec 03, 2021 | 101.50 | 101.85 | 100.05 | 100.81 | 15,257,677 | -0.46(-0.45%) |
Dec 02, 2021 | 98.83 | 101.79 | 98.71 | 101.27 | 16,118,149 | +2.99(+3.04%) |
Dec 01, 2021 | 100.86 | 101.97 | 98.25 | 98.28 | 18,919,028 | -1.54(-1.54%) |
Nov 30, 2021 | 101.43 | 101.59 | 99.56 | 99.81 | 14,942,659 | -2.07(-2.03%) |
Nov 29, 2021 | 101.66 | 102.66 | 100.97 | 101.88 | 10,736,903 | +1.06(+1.05%) |
Nov 26, 2021 | 102.20 | 102.37 | 100.57 | 100.82 | 7,572,077 | -2.87(-2.77%) |
Nov 24, 2021 | 102.47 | 103.86 | 102.23 | 103.69 | 5,415,201 | +1.24(+1.21%) |
Nov 23, 2021 | 101.72 | 102.73 | 101.46 | 102.45 | 6,759,395 | +0.82(+0.81%) |
Nov 22, 2021 | 102.35 | 102.56 | 101.53 | 101.63 | 5,362,386 | -0.69(-0.67%) |
Nov 19, 2021 | 102.84 | 102.84 | 101.91 | 102.32 | 6,931,881 | -0.47(-0.45%) |
Nov 18, 2021 | 102.99 | 102.82 | 102.44 | 102.78 | 5,793,942 | -0.05(-0.04%) |
Nov 17, 2021 | 102.19 | 102.92 | 100.89 | 102.83 | 7,360,774 | +0.36(+0.35%) |
Nov 16, 2021 | 103.18 | 103.26 | 102.20 | 102.47 | 5,172,351 | -0.61(-0.59%) |
Nov 15, 2021 | 102.49 | 103.10 | 102.20 | 103.07 | 5,366,298 | +0.61(+0.59%) |
Nov 12, 2021 | 102.69 | 102.74 | 102.08 | 102.47 | 4,648,249 | +0.05(+0.04%) |
Nov 11, 2021 | 102.34 | 102.48 | 101.69 | 102.42 | 2,955,473 | +0.22(+0.21%) |
Nov 10, 2021 | 102.49 | 102.16 | 102.20 | 5,198,708 | -0.47(-0.45%) | |
Nov 09, 2021 | 102.66 | 102.87 | 102.36 | 102.67 | 3,671,806 | +0.22(+0.22%) |
Nov 08, 2021 | 102.90 | 102.90 | 101.74 | 102.45 | 4,562,801 | -0.20(-0.20%) |
Nov 05, 2021 | 102.96 | 103.80 | 102.36 | 102.65 | 6,532,508 | +0.48(+0.47%) |
Nov 04, 2021 | 103.18 | 103.55 | 101.83 | 102.17 | 5,328,366 | -0.90(-0.88%) |
Nov 03, 2021 | 102.91 | 103.36 | 102.31 | 103.07 | 5,127,693 | +0.20(+0.20%) |
Nov 02, 2021 | 102.90 | 103.30 | 102.09 | 102.87 | 6,620,951 | +0.40(+0.39%) |
Nov 01, 2021 | 102.43 | 102.71 | 100.90 | 102.47 | 10,519,838 | +0.19(+0.18%) |
Oct 29, 2021 | 102.96 | 103.26 | 101.73 | 102.28 | 9,462,532 | -1.04(-1.01%) |
Oct 28, 2021 | 102.08 | 103.37 | 102.06 | 103.32 | 8,057,682 | +1.18(+1.16%) |
Oct 27, 2021 | 103.45 | 103.50 | 102.01 | 102.14 | 8,313,596 | -0.94(-0.91%) |
Oct 26, 2021 | 102.96 | 103.44 | 103.08 | 6,535,085 | +0.31(+0.30%) | |
Oct 25, 2021 | 102.65 | 103.04 | 101.89 | 102.77 | 5,172,670 | +0.33(+0.32%) |
Oct 22, 2021 | 102.08 | 102.74 | 102.00 | 102.45 | 8,693,228 | +0.55(+0.54%) |
Oct 21, 2021 | 101.67 | 101.96 | 101.46 | 101.90 | 6,235,083 | +0.16(+0.16%) |
Oct 20, 2021 | 100.33 | 101.74 | 100.33 | 101.74 | 5,058,519 | +1.49(+1.49%) |
Oct 19, 2021 | 100.42 | 100.76 | 100.11 | 100.25 | 4,385,846 | +0.22(+0.22%) |
Oct 18, 2021 | 99.28 | 100.38 | 99.19 | 100.03 | 6,456,022 | +0.23(+0.23%) |
Oct 15, 2021 | 100.44 | 100.62 | 99.30 | 99.79 | 6,066,741 | -0.02(-0.02%) |
Oct 14, 2021 | 99.10 | 99.84 | 98.84 | 99.81 | 4,655,508 | +1.33(+1.35%) |
Oct 13, 2021 | 97.64 | 98.56 | 97.05 | 98.48 | 6,784,432 | +0.69(+0.70%) |
Oct 12, 2021 | 96.66 | 98.15 | 96.40 | 97.79 | 6,725,244 | +1.31(+1.36%) |
Oct 11, 2021 | 96.18 | 96.85 | 95.75 | 96.48 | 3,876,179 | +0.26(+0.27%) |
Oct 08, 2021 | 96.91 | 96.91 | 96.11 | 96.22 | 4,602,874 | -0.85(-0.87%) |
Oct 07, 2021 | 97.45 | 98.23 | 96.93 | 97.07 | 7,450,968 | +0.18(+0.18%) |
Oct 06, 2021 | 95.49 | 96.97 | 94.57 | 96.89 | 8,632,597 | +0.95(+0.99%) |
Oct 05, 2021 | 96.66 | 96.66 | 95.57 | 95.94 | 8,664,752 | -0.55(-0.57%) |
Oct 04, 2021 | 96.44 | 97.01 | 95.96 | 96.49 | 11,567,758 | -0.20(-0.20%) |