Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 102.05 | 103.88 | 100.88 | 103.88 | 542,741 | +1.97(+1.93%) |
Nov 29, 2022 | 101.57 | 102.24 | 101.31 | 101.92 | 279,945 | +0.55(+0.54%) |
Nov 28, 2022 | 102.42 | 102.78 | 101.19 | 101.37 | 251,322 | -1.92(-1.86%) |
Nov 25, 2022 | 102.73 | 103.39 | 102.70 | 103.29 | 199,055 | +0.58(+0.57%) |
Nov 23, 2022 | 102.63 | 103.20 | 102.23 | 102.71 | 296,572 | -0.07(-0.07%) |
Nov 22, 2022 | 101.64 | 102.82 | 101.62 | 102.78 | 3,902,317 | +1.60(+1.58%) |
Nov 21, 2022 | 100.58 | 101.27 | 100.49 | 101.18 | 238,106 | +0.21(+0.21%) |
Nov 18, 2022 | 101.21 | 101.52 | 100.17 | 100.96 | 133,275 | +0.78(+0.78%) |
Nov 17, 2022 | 99.16 | 100.23 | 98.96 | 100.19 | 846,794 | -0.38(-0.38%) |
Nov 16, 2022 | 101.29 | 101.49 | 100.40 | 100.56 | 241,261 | -1.36(-1.34%) |
Nov 15, 2022 | 102.28 | 102.68 | 101.09 | 101.93 | 513,147 | +1.22(+1.21%) |
Nov 14, 2022 | 101.20 | 102.16 | 100.69 | 100.71 | 303,057 | -0.88(-0.86%) |
Nov 11, 2022 | 101.54 | 102.14 | 101.21 | 101.59 | 431,584 | +0.43(+0.42%) |
Nov 10, 2022 | 99.45 | 101.17 | 99.26 | 101.16 | 243,159 | +4.96(+5.16%) |
Nov 09, 2022 | 97.36 | 97.90 | 96.08 | 96.20 | 1,270,732 | -1.75(-1.79%) |
Nov 08, 2022 | 98.03 | 98.95 | 96.96 | 97.95 | 313,033 | +0.09(+0.09%) |
Nov 07, 2022 | 97.75 | 98.10 | 96.74 | 97.86 | 1,345,441 | +0.69(+0.71%) |
Nov 04, 2022 | 96.94 | 97.91 | 95.74 | 97.17 | 3,321,424 | +1.81(+1.90%) |
Nov 03, 2022 | 94.52 | 95.88 | 93.70 | 95.36 | 361,368 | -0.11(-0.11%) |
Nov 02, 2022 | 97.42 | 95.47 | 95.47 | 207,879 | -2.42(-2.48%) | |
Nov 01, 2022 | 98.59 | 98.70 | 97.39 | 97.89 | 299,103 | +0.27(+0.28%) |
Oct 31, 2022 | 97.23 | 98.06 | 96.92 | 97.62 | 667,185 | -0.01(-0.01%) |
Oct 28, 2022 | 96.04 | 97.72 | 95.74 | 97.63 | 229,610 | +1.77(+1.85%) |
Oct 27, 2022 | 96.06 | 96.91 | 95.71 | 95.85 | 534,085 | +0.47(+0.49%) |
Oct 26, 2022 | 95.39 | 96.58 | 94.84 | 95.39 | 1,029,116 | +0.34(+0.36%) |
Oct 25, 2022 | 93.02 | 95.23 | 92.91 | 95.05 | 4,505,827 | +1.97(+2.11%) |
Oct 24, 2022 | 92.80 | 93.47 | 92.29 | 93.08 | 269,727 | +0.69(+0.75%) |
Oct 21, 2022 | 90.64 | 92.60 | 90.33 | 92.39 | 263,204 | +1.88(+2.08%) |
Oct 20, 2022 | 91.94 | 92.68 | 90.26 | 90.51 | 238,863 | -1.35(-1.47%) |
Oct 19, 2022 | 92.43 | 92.91 | 91.02 | 91.86 | 212,373 | -1.32(-1.42%) |
Oct 18, 2022 | 93.49 | 94.16 | 92.54 | 93.19 | 277,599 | +1.41(+1.54%) |
Oct 17, 2022 | 91.24 | 92.23 | 91.24 | 91.78 | 383,479 | +2.12(+2.37%) |
Oct 14, 2022 | 92.00 | 92.55 | 89.53 | 89.66 | 278,185 | -1.70(-1.86%) |
Oct 13, 2022 | 87.70 | 91.87 | 87.22 | 91.36 | 428,797 | +2.11(+2.37%) |
Oct 12, 2022 | 89.86 | 89.90 | 89.06 | 89.25 | 464,457 | -0.51(-0.56%) |
Oct 11, 2022 | 89.19 | 90.86 | 88.72 | 89.75 | 254,097 | +0.19(+0.22%) |
Oct 10, 2022 | 90.01 | 90.32 | 89.04 | 89.56 | 366,671 | -0.06(-0.07%) |
Oct 07, 2022 | 90.90 | 90.99 | 89.23 | 89.62 | 422,694 | -2.09(-2.28%) |
Oct 06, 2022 | 92.21 | 92.66 | 91.44 | 91.71 | 466,050 | -0.85(-0.91%) |
Oct 05, 2022 | 92.14 | 93.00 | 91.21 | 92.56 | 686,658 | -0.73(-0.78%) |
Oct 04, 2022 | 91.42 | 93.32 | 91.42 | 93.29 | 422,053 | +3.38(+3.76%) |
Oct 03, 2022 | 88.61 | 90.46 | 87.80 | 89.91 | 645,102 | +2.32(+2.64%) |
Sep 30, 2022 | 88.17 | 89.30 | 87.42 | 87.59 | 513,316 | -0.59(-0.67%) |
Sep 29, 2022 | 89.21 | 89.21 | 87.30 | 88.19 | 434,951 | -1.98(-2.19%) |
Sep 28, 2022 | 88.58 | 90.61 | 88.14 | 90.16 | 438,798 | +2.11(+2.40%) |
Sep 27, 2022 | 89.19 | 89.67 | 87.28 | 88.05 | 390,821 | -0.18(-0.20%) |
Sep 26, 2022 | 89.17 | 90.25 | 87.91 | 88.22 | 513,482 | -1.52(-1.70%) |
Sep 23, 2022 | 90.63 | 90.74 | 88.62 | 89.75 | 509,109 | -2.02(-2.20%) |
Sep 22, 2022 | 93.38 | 93.57 | 91.59 | 91.77 | 926,128 | -1.69(-1.81%) |
Sep 21, 2022 | 95.36 | 96.07 | 93.41 | 93.46 | 318,859 | -1.27(-1.34%) |
Sep 20, 2022 | 95.54 | 95.54 | 94.24 | 94.72 | 211,093 | -1.59(-1.66%) |
Sep 19, 2022 | 94.18 | 96.44 | 94.18 | 96.32 | 250,700 | +1.23(+1.29%) |
Sep 16, 2022 | 94.98 | 95.37 | 94.30 | 95.09 | 230,114 | -1.17(-1.21%) |
Sep 15, 2022 | 96.39 | 97.53 | 95.92 | 96.26 | 246,147 | -0.44(-0.46%) |
Sep 14, 2022 | 96.98 | 97.00 | 95.67 | 96.71 | 356,071 | -0.14(-0.15%) |
Sep 13, 2022 | 98.20 | 98.66 | 96.46 | 96.85 | 246,815 | -3.41(-3.40%) |
Sep 12, 2022 | 99.83 | 100.73 | 99.76 | 100.26 | 364,746 | +1.13(+1.14%) |
Sep 09, 2022 | 98.38 | 99.31 | 98.26 | 99.13 | 308,628 | +1.54(+1.57%) |
Sep 08, 2022 | 96.25 | 97.59 | 95.65 | 97.59 | 312,795 | +0.75(+0.78%) |
Sep 07, 2022 | 94.57 | 96.97 | 94.53 | 96.84 | 448,863 | +2.13(+2.24%) |
Sep 06, 2022 | 95.72 | 95.72 | 94.23 | 94.71 | 4,706,464 | -0.71(-0.74%) |
Sep 02, 2022 | 97.05 | 97.47 | 95.09 | 95.42 | 289,120 | -0.65(-0.67%) |
Sep 01, 2022 | 96.13 | 96.13 | 95.01 | 96.07 | 399,135 | -0.70(-0.72%) |
Aug 31, 2022 | 97.57 | 97.75 | 96.59 | 96.76 | 185,997 | -0.60(-0.62%) |
Aug 30, 2022 | 99.04 | 99.04 | 97.10 | 97.36 | 407,842 | -1.37(-1.39%) |
Aug 29, 2022 | 98.63 | 99.44 | 98.14 | 98.73 | 297,774 | -0.50(-0.51%) |
Aug 26, 2022 | 102.24 | 102.24 | 99.22 | 99.24 | 510,538 | -2.83(-2.77%) |
Aug 25, 2022 | 100.80 | 102.07 | 100.59 | 102.07 | 4,620,115 | +1.78(+1.77%) |
Aug 24, 2022 | 99.85 | 100.65 | 99.62 | 100.29 | 156,736 | +0.34(+0.34%) |
Aug 23, 2022 | 100.28 | 101.00 | 99.95 | 99.95 | 132,885 | -0.15(-0.15%) |
Aug 22, 2022 | 101.08 | 101.08 | 99.85 | 100.11 | 344,015 | -2.10(-2.05%) |
Aug 19, 2022 | 102.73 | 102.77 | 101.95 | 102.20 | 103,338 | -1.36(-1.32%) |
Aug 18, 2022 | 103.03 | 103.69 | 102.87 | 103.57 | 135,413 | +0.82(+0.80%) |
Aug 17, 2022 | 103.07 | 103.31 | 102.11 | 102.75 | 137,414 | -1.31(-1.26%) |
Aug 16, 2022 | 103.20 | 104.41 | 103.19 | 104.06 | 154,149 | +0.81(+0.79%) |
Aug 15, 2022 | 102.45 | 103.37 | 102.25 | 103.25 | 227,631 | +0.06(+0.06%) |
Aug 12, 2022 | 102.25 | 103.19 | 101.95 | 103.19 | 182,381 | +1.55(+1.53%) |
Aug 11, 2022 | 101.76 | 102.72 | 101.54 | 101.63 | 301,836 | +0.77(+0.77%) |
Aug 10, 2022 | 100.25 | 101.13 | 100.25 | 100.86 | 221,996 | +2.04(+2.06%) |
Aug 09, 2022 | 99.23 | 99.29 | 98.46 | 98.82 | 93,789 | -0.46(-0.47%) |
Aug 08, 2022 | 99.19 | 100.22 | 99.14 | 99.29 | 450,572 | +0.60(+0.61%) |
Aug 05, 2022 | 97.72 | 98.95 | 97.72 | 98.69 | 155,375 | +0.27(+0.27%) |
Aug 04, 2022 | 99.14 | 99.31 | 98.37 | 98.42 | 277,864 | -0.64(-0.64%) |
Aug 03, 2022 | 98.96 | 99.44 | 98.21 | 99.05 | 377,285 | +0.75(+0.77%) |
Aug 02, 2022 | 99.04 | 99.42 | 98.25 | 98.30 | 4,304,400 | -1.21(-1.21%) |
Aug 01, 2022 | 99.10 | 99.89 | 98.50 | 99.51 | 566,499 | -0.08(-0.08%) |
Jul 29, 2022 | 98.66 | 99.90 | 98.42 | 99.58 | 502,848 | +1.13(+1.15%) |
Jul 28, 2022 | 97.56 | 98.49 | 96.60 | 98.45 | 579,413 | +1.37(+1.41%) |
Jul 27, 2022 | 96.15 | 97.42 | 95.71 | 97.08 | 219,530 | +1.47(+1.54%) |
Jul 26, 2022 | 95.75 | 96.15 | 95.32 | 95.61 | 341,560 | -0.54(-0.56%) |
Jul 25, 2022 | 95.75 | 96.24 | 95.09 | 96.15 | 4,399,432 | +0.78(+0.82%) |
Jul 22, 2022 | 96.12 | 96.51 | 94.73 | 95.37 | 184,174 | -0.46(-0.48%) |
Jul 21, 2022 | 95.15 | 95.86 | 94.35 | 95.84 | 170,981 | +0.45(+0.48%) |
Jul 20, 2022 | 94.74 | 95.57 | 94.28 | 95.38 | 301,142 | +0.54(+0.57%) |
Jul 19, 2022 | 93.16 | 94.97 | 93.04 | 94.84 | 227,702 | +2.79(+3.03%) |
Jul 18, 2022 | 93.03 | 93.48 | 91.90 | 92.05 | 229,921 | -0.11(-0.12%) |
Jul 15, 2022 | 91.64 | 92.24 | 90.79 | 92.15 | 200,690 | +1.62(+1.79%) |
Jul 14, 2022 | 90.01 | 90.71 | 89.41 | 90.53 | 298,781 | -0.85(-0.93%) |
Jul 13, 2022 | 90.76 | 91.86 | 90.24 | 91.38 | 363,049 | -0.40(-0.43%) |
Jul 12, 2022 | 91.48 | 92.88 | 91.40 | 91.78 | 291,902 | -0.01(-0.01%) |
Jul 11, 2022 | 92.11 | 92.43 | 91.51 | 91.79 | 310,905 | -0.75(-0.81%) |
Jul 08, 2022 | 92.76 | 93.24 | 91.93 | 92.54 | 300,557 | -0.28(-0.30%) |
Jul 07, 2022 | 91.98 | 93.02 | 91.98 | 92.82 | 636,185 | +1.66(+1.82%) |
Jul 06, 2022 | 91.60 | 92.10 | 90.08 | 91.16 | 5,904,463 | -0.55(-0.60%) |
Jul 05, 2022 | 90.89 | 91.76 | 89.44 | 91.71 | 426,773 | -0.59(-0.64%) |
Jul 01, 2022 | 91.03 | 92.50 | 90.32 | 92.30 | 486,394 | +1.06(+1.17%) |
Jun 30, 2022 | 90.75 | 92.13 | 90.05 | 91.24 | 343,092 | -0.72(-0.79%) |
Jun 29, 2022 | 92.68 | 92.91 | 91.29 | 91.96 | 262,368 | -0.68(-0.73%) |
Jun 28, 2022 | 94.30 | 95.24 | 92.64 | 92.64 | 503,420 | -1.12(-1.20%) |
Jun 27, 2022 | 93.73 | 94.39 | 92.98 | 93.76 | 1,013,274 | +0.44(+0.48%) |
Jun 24, 2022 | 90.87 | 93.40 | 90.87 | 93.31 | 5,133,914 | +3.19(+3.54%) |
Jun 23, 2022 | 90.17 | 90.46 | 88.98 | 90.12 | 445,358 | +0.16(+0.18%) |
Jun 22, 2022 | 89.02 | 90.52 | 89.01 | 89.96 | 368,641 | -0.17(-0.19%) |
Jun 21, 2022 | 90.27 | 90.87 | 89.55 | 90.13 | 490,982 | +1.07(+1.20%) |
Jun 17, 2022 | 88.82 | 89.77 | 87.99 | 89.06 | 611,735 | +0.63(+0.71%) |
Jun 16, 2022 | 90.70 | 90.93 | 87.83 | 88.43 | 552,385 | -4.16(-4.49%) |
Jun 15, 2022 | 92.45 | 93.70 | 91.27 | 92.59 | 358,100 | +1.11(+1.21%) |
Jun 14, 2022 | 92.36 | 92.58 | 90.62 | 91.48 | 1,081,203 | -0.55(-0.60%) |
Jun 13, 2022 | 94.03 | 94.35 | 91.62 | 92.03 | 558,477 | -4.32(-4.48%) |
Jun 10, 2022 | 97.12 | 97.49 | 96.17 | 96.35 | 286,513 | -2.22(-2.25%) |
Jun 09, 2022 | 100.24 | 100.29 | 98.57 | 98.57 | 288,038 | -1.93(-1.92%) |
Jun 08, 2022 | 101.80 | 101.83 | 100.28 | 100.50 | 131,231 | -1.79(-1.75%) |
Jun 07, 2022 | 100.37 | 102.30 | 100.34 | 102.29 | 315,430 | +1.17(+1.16%) |
Jun 06, 2022 | 101.43 | 101.64 | 100.82 | 101.12 | 226,136 | +0.76(+0.76%) |
Jun 03, 2022 | 100.82 | 100.99 | 100.05 | 100.36 | 3,678,837 | -1.14(-1.12%) |
Jun 02, 2022 | 99.97 | 101.51 | 99.56 | 101.49 | 525,716 | +1.72(+1.73%) |
Jun 01, 2022 | 101.04 | 101.24 | 98.57 | 99.77 | 358,763 | -0.73(-0.73%) |
May 31, 2022 | 100.89 | 101.18 | 99.81 | 100.50 | 752,924 | -0.74(-0.73%) |
May 27, 2022 | 99.83 | 101.29 | 99.74 | 101.24 | 432,453 | +1.79(+1.80%) |
May 26, 2022 | 98.27 | 99.83 | 98.27 | 99.45 | 348,565 | +1.92(+1.96%) |
May 25, 2022 | 95.77 | 97.97 | 95.57 | 97.53 | 728,019 | +1.66(+1.73%) |
May 24, 2022 | 96.00 | 96.11 | 93.99 | 95.88 | 3,277,362 | -0.65(-0.68%) |
May 23, 2022 | 96.36 | 97.07 | 95.49 | 96.53 | 278,168 | +1.04(+1.09%) |
May 20, 2022 | 96.97 | 96.97 | 93.49 | 95.49 | 401,158 | -0.52(-0.54%) |
May 19, 2022 | 95.64 | 97.08 | 95.31 | 96.01 | 306,799 | -0.39(-0.40%) |
May 18, 2022 | 98.64 | 98.80 | 95.99 | 96.40 | 276,757 | -3.35(-3.36%) |
May 17, 2022 | 98.31 | 99.75 | 97.81 | 99.75 | 300,177 | +3.00(+3.11%) |
May 16, 2022 | 96.77 | 97.42 | 96.00 | 96.74 | 308,592 | -0.24(-0.25%) |
May 13, 2022 | 95.72 | 97.34 | 95.72 | 96.98 | 279,711 | +2.27(+2.40%) |
May 12, 2022 | 93.62 | 95.16 | 93.02 | 94.71 | 797,920 | +0.76(+0.81%) |
May 11, 2022 | 95.34 | 97.09 | 93.87 | 93.95 | 362,529 | -1.29(-1.35%) |
May 10, 2022 | 96.97 | 97.17 | 93.65 | 95.24 | 426,875 | -0.68(-0.71%) |
May 09, 2022 | 97.52 | 97.96 | 95.51 | 95.93 | 445,457 | -2.70(-2.73%) |
May 06, 2022 | 99.04 | 99.50 | 97.40 | 98.62 | 456,967 | -0.82(-0.82%) |
May 05, 2022 | 101.64 | 101.75 | 98.50 | 99.44 | 454,502 | -3.07(-3.00%) |
May 04, 2022 | 100.29 | 102.64 | 99.50 | 102.51 | 2,874,260 | +2.55(+2.55%) |
May 03, 2022 | 98.97 | 100.44 | 98.70 | 99.96 | 383,591 | +1.19(+1.21%) |
May 02, 2022 | 98.50 | 99.42 | 96.82 | 98.77 | 619,903 | +0.30(+0.30%) |
Apr 29, 2022 | 100.79 | 101.40 | 98.32 | 98.47 | 245,912 | -2.60(-2.57%) |
Apr 28, 2022 | 100.38 | 101.46 | 98.71 | 101.07 | 408,593 | +1.62(+1.63%) |
Apr 27, 2022 | 99.81 | 100.47 | 98.78 | 99.45 | 714,569 | -0.12(-0.12%) |
Apr 26, 2022 | 101.62 | 101.76 | 99.56 | 99.57 | 566,960 | -2.64(-2.58%) |
Apr 25, 2022 | 101.05 | 102.29 | 99.50 | 102.20 | 3,140,142 | +0.49(+0.48%) |
Apr 22, 2022 | 103.89 | 103.89 | 101.67 | 101.71 | 294,063 | -2.77(-2.65%) |
Apr 21, 2022 | 106.92 | 107.12 | 104.18 | 104.49 | 563,800 | -1.64(-1.54%) |
Apr 20, 2022 | 105.86 | 106.61 | 105.70 | 106.12 | 282,930 | +0.84(+0.79%) |
Apr 19, 2022 | 103.47 | 105.41 | 103.47 | 105.29 | 216,627 | +1.91(+1.84%) |
Apr 18, 2022 | 103.30 | 103.82 | 102.85 | 103.38 | 264,215 | +0.01(+0.01%) |
Apr 14, 2022 | 103.76 | 104.37 | 103.36 | 103.37 | 180,109 | -0.21(-0.20%) |
Apr 13, 2022 | 102.09 | 103.65 | 102.08 | 103.58 | 199,710 | +1.63(+1.60%) |
Apr 12, 2022 | 102.94 | 103.76 | 101.69 | 101.95 | 390,482 | -0.29(-0.28%) |
Apr 11, 2022 | 102.23 | 103.63 | 102.16 | 102.24 | 611,042 | -0.34(-0.33%) |
Apr 08, 2022 | 102.46 | 103.40 | 102.03 | 102.58 | 358,407 | +0.24(+0.23%) |
Apr 07, 2022 | 102.90 | 102.90 | 101.21 | 102.34 | 444,415 | -0.51(-0.50%) |
Apr 06, 2022 | 103.14 | 103.37 | 102.21 | 102.85 | 697,734 | -0.57(-0.55%) |
Apr 05, 2022 | 105.24 | 105.93 | 103.34 | 103.42 | 4,141,321 | -2.05(-1.94%) |
Apr 04, 2022 | 105.98 | 105.98 | 105.02 | 105.47 | 938,952 | -0.41(-0.39%) |
Apr 01, 2022 | 106.26 | 106.45 | 105.05 | 105.88 | 605,377 | +0.30(+0.28%) |
Mar 31, 2022 | 106.86 | 107.27 | 105.47 | 105.58 | 243,782 | -1.27(-1.19%) |
Mar 30, 2022 | 108.02 | 108.06 | 106.36 | 106.86 | 889,008 | -1.29(-1.19%) |
Mar 29, 2022 | 106.75 | 108.33 | 106.75 | 108.15 | 424,038 | +2.07(+1.95%) |
Mar 28, 2022 | 106.11 | 106.11 | 104.97 | 106.08 | 1,082,955 | -0.20(-0.19%) |
Mar 25, 2022 | 105.56 | 106.29 | 105.19 | 106.28 | 3,904,997 | +1.13(+1.07%) |
Mar 24, 2022 | 104.59 | 105.15 | 103.83 | 105.15 | 178,198 | +1.13(+1.09%) |
Mar 23, 2022 | 105.27 | 105.40 | 103.94 | 104.02 | 331,574 | -1.56(-1.48%) |
Mar 22, 2022 | 105.72 | 106.49 | 105.30 | 105.58 | 331,059 | +0.36(+0.34%) |
Mar 21, 2022 | 105.62 | 106.28 | 104.54 | 105.23 | 245,412 | +0.08(+0.07%) |
Mar 18, 2022 | 104.26 | 105.34 | 103.65 | 105.15 | 327,955 | +0.43(+0.41%) |
Mar 17, 2022 | 103.61 | 104.74 | 103.45 | 104.72 | 160,741 | +0.62(+0.60%) |
Mar 16, 2022 | 102.73 | 104.09 | 101.79 | 104.09 | 237,958 | +2.36(+2.32%) |
Mar 15, 2022 | 100.78 | 101.75 | 100.42 | 101.73 | 186,291 | +1.30(+1.29%) |
Mar 14, 2022 | 101.55 | 101.88 | 99.90 | 100.44 | 244,419 | -0.53(-0.52%) |
Mar 11, 2022 | 102.53 | 102.73 | 100.95 | 100.97 | 219,705 | -0.73(-0.72%) |
Mar 10, 2022 | 100.47 | 101.81 | 100.22 | 101.70 | 165,402 | +0.23(+0.23%) |
Mar 09, 2022 | 100.87 | 102.07 | 100.75 | 101.47 | 329,411 | +2.39(+2.41%) |
Mar 08, 2022 | 98.84 | 101.23 | 98.19 | 99.08 | 339,300 | +0.72(+0.73%) |
Mar 07, 2022 | 101.72 | 101.72 | 98.36 | 98.36 | 372,181 | -3.57(-3.50%) |
Mar 04, 2022 | 102.39 | 102.53 | 100.80 | 101.93 | 209,114 | -1.39(-1.35%) |
Mar 03, 2022 | 104.20 | 104.37 | 102.42 | 103.32 | 279,352 | -0.50(-0.48%) |
Mar 02, 2022 | 101.56 | 104.33 | 101.56 | 103.82 | 288,299 | +2.80(+2.77%) |
Mar 01, 2022 | 103.09 | 103.38 | 100.28 | 101.02 | 388,319 | -2.22(-2.16%) |
Feb 28, 2022 | 102.31 | 103.72 | 102.07 | 103.24 | 349,834 | -0.07(-0.07%) |
Feb 25, 2022 | 100.78 | 103.36 | 101.11 | 103.31 | 386,242 | +2.94(+2.93%) |
Feb 24, 2022 | 97.23 | 100.65 | 96.99 | 100.37 | 982,745 | +0.54(+0.54%) |
Feb 23, 2022 | 102.21 | 102.35 | 99.63 | 99.83 | 471,103 | -1.75(-1.72%) |
Feb 22, 2022 | 102.61 | 103.15 | 100.94 | 101.58 | 334,883 | -1.32(-1.29%) |
Feb 18, 2022 | 102.91 | 0 | -0.38(-0.37%) | |||
Feb 17, 2022 | 104.49 | 104.49 | 103.01 | 103.29 | 244,061 | -0.65(-0.63%) |
Feb 16, 2022 | 104.17 | 105.43 | 103.94 | 103.94 | 274,241 | -0.38(-0.37%) |
Feb 15, 2022 | 102.95 | 104.54 | 102.95 | 104.33 | 380,154 | +2.28(+2.24%) |
Feb 14, 2022 | 102.54 | 103.11 | 101.32 | 102.04 | 387,515 | -0.39(-0.38%) |
Feb 11, 2022 | 103.59 | 104.36 | 101.81 | 102.44 | 321,995 | -1.02(-0.98%) |
Feb 10, 2022 | 103.69 | 105.72 | 102.99 | 103.45 | 553,481 | -1.23(-1.17%) |
Feb 09, 2022 | 104.01 | 104.87 | 104.01 | 104.68 | 158,607 | +1.45(+1.40%) |
Feb 08, 2022 | 101.53 | 103.35 | 101.47 | 103.23 | 719,961 | +2.02(+2.00%) |
Feb 07, 2022 | 101.44 | 101.97 | 100.89 | 101.21 | 9,062,855 | -0.06(-0.06%) |
Feb 04, 2022 | 101.31 | 101.99 | 99.86 | 101.26 | 326,420 | -0.15(-0.15%) |
Feb 03, 2022 | 102.16 | 101.25 | 101.42 | 693,912 | -1.46(-1.42%) | |
Feb 02, 2022 | 103.05 | 103.16 | 102.04 | 102.88 | 398,226 | +0.02(+0.02%) |
Feb 01, 2022 | 102.10 | 103.00 | 101.22 | 102.86 | 390,303 | +0.98(+0.96%) |
Jan 31, 2022 | 99.98 | 101.92 | 101.88 | 310,343 | +1.62(+1.62%) | |
Jan 28, 2022 | 99.02 | 100.31 | 97.34 | 100.26 | 414,298 | +1.41(+1.43%) |
Jan 27, 2022 | 101.26 | 102.13 | 98.32 | 98.85 | 310,506 | -1.43(-1.43%) |
Jan 26, 2022 | 102.60 | 103.21 | 99.27 | 100.28 | 375,139 | -0.91(-0.90%) |
Jan 25, 2022 | 101.34 | 102.21 | 99.25 | 101.19 | 746,579 | -1.48(-1.44%) |
Jan 24, 2022 | 99.73 | 102.96 | 98.45 | 102.67 | 715,998 | +1.74(+1.72%) |
Jan 21, 2022 | 102.01 | 103.07 | 100.79 | 100.93 | 454,714 | -1.53(-1.49%) |
Jan 20, 2022 | 104.74 | 106.02 | 102.42 | 102.45 | 563,078 | -2.03(-1.95%) |
Jan 19, 2022 | 106.51 | 106.51 | 104.38 | 104.49 | 354,658 | -1.40(-1.32%) |
Jan 18, 2022 | 107.13 | 107.18 | 105.65 | 105.89 | 304,437 | -2.05(-1.90%) |
Jan 14, 2022 | 107.94 | 0 | +0.12(+0.11%) | |||
Jan 13, 2022 | 107.78 | 108.92 | 107.59 | 107.83 | 260,154 | +0.59(+0.55%) |
Jan 12, 2022 | 108.03 | 108.40 | 106.77 | 107.23 | 215,666 | -0.39(-0.37%) |
Jan 11, 2022 | 107.04 | 107.70 | 105.80 | 107.62 | 429,275 | +0.92(+0.86%) |
Jan 10, 2022 | 106.81 | 106.98 | 105.44 | 106.70 | 949,919 | -0.39(-0.37%) |
Jan 07, 2022 | 107.31 | 107.75 | 106.53 | 107.10 | 214,347 | -0.08(-0.07%) |
Jan 06, 2022 | 106.98 | 107.79 | 106.42 | 107.17 | 358,304 | +0.76(+0.71%) |
Jan 05, 2022 | 108.46 | 109.11 | 106.42 | 106.42 | 538,989 | -1.86(-1.72%) |
Jan 04, 2022 | 107.51 | 108.77 | 107.27 | 108.28 | 1,226,213 | +1.34(+1.26%) |
Jan 03, 2022 | 106.43 | 107.63 | 106.14 | 106.93 | 2,915,954 | +0.75(+0.70%) |
Dec 31, 2021 | 106.06 | 106.75 | 106.04 | 106.19 | 212,168 | +0.06(+0.05%) |
Dec 30, 2021 | 106.65 | 107.28 | 106.07 | 106.13 | 111,271 | -0.33(-0.31%) |
Dec 29, 2021 | 106.08 | 106.59 | 105.75 | 106.45 | 358,330 | +0.44(+0.42%) |
Dec 28, 2021 | 105.72 | 106.63 | 105.51 | 106.01 | 2,563,946 | +0.36(+0.34%) |
Dec 27, 2021 | 104.46 | 105.65 | 103.89 | 105.65 | 129,794 | +1.36(+1.31%) |
Dec 23, 2021 | 103.99 | 104.57 | 103.52 | 104.29 | 161,242 | +0.81(+0.79%) |
Dec 22, 2021 | 102.65 | 103.56 | 102.26 | 103.47 | 257,007 | +0.93(+0.91%) |
Dec 21, 2021 | 100.82 | 102.58 | 100.82 | 102.54 | 674,792 | +2.72(+2.72%) |
Dec 20, 2021 | 100.43 | 100.58 | 98.54 | 99.83 | 3,115,287 | -2.03(-2.00%) |
Dec 17, 2021 | 102.19 | 103.05 | 101.21 | 101.86 | 189,435 | -0.68(-0.66%) |
Dec 16, 2021 | 104.13 | 104.48 | 102.21 | 102.54 | 181,852 | -0.82(-0.80%) |
Dec 15, 2021 | 102.89 | 103.55 | 101.48 | 103.36 | 185,918 | +0.80(+0.78%) |
Dec 14, 2021 | 102.31 | 103.87 | 102.22 | 102.57 | 212,264 | -0.24(-0.23%) |
Dec 13, 2021 | 104.02 | 104.02 | 102.46 | 102.81 | 136,300 | -1.31(-1.25%) |
Dec 10, 2021 | 104.62 | 104.76 | 103.35 | 104.11 | 143,083 | +0.16(+0.16%) |
Dec 09, 2021 | 104.48 | 104.81 | 103.95 | 103.95 | 148,201 | -1.14(-1.08%) |
Dec 08, 2021 | 105.03 | 105.37 | 104.55 | 105.09 | 292,121 | +0.44(+0.42%) |
Dec 07, 2021 | 104.39 | 105.60 | 104.23 | 104.65 | 163,228 | +1.36(+1.31%) |
Dec 06, 2021 | 101.76 | 104.18 | 101.75 | 103.29 | 375,738 | +2.54(+2.52%) |
Dec 03, 2021 | 102.41 | 102.42 | 100.05 | 100.75 | 305,453 | -1.14(-1.12%) |
Dec 02, 2021 | 99.28 | 102.33 | 99.14 | 101.89 | 767,236 | +3.19(+3.23%) |