Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 91.61 | 92.00 | 91.37 | 91.53 | 5,277,989 | -0.38(-0.42%) |
Dec 29, 2022 | 91.71 | 91.99 | 91.66 | 91.91 | 4,208,543 | +0.45(+0.49%) |
Dec 28, 2022 | 91.82 | 91.89 | 91.44 | 91.46 | 3,308,111 | -0.22(-0.24%) |
Dec 27, 2022 | 91.95 | 92.13 | 91.64 | 91.68 | 5,002,805 | -0.77(-0.84%) |
Dec 23, 2022 | 92.44 | 92.65 | 92.40 | 92.46 | 3,311,893 | -0.42(-0.45%) |
Dec 22, 2022 | 92.92 | 93.15 | 92.83 | 92.88 | 2,242,647 | -0.03(-0.03%) |
Dec 21, 2022 | 93.17 | 93.21 | 92.78 | 92.91 | 4,611,304 | +0.11(+0.12%) |
Dec 20, 2022 | 92.77 | 92.99 | 92.69 | 92.79 | 4,394,824 | -0.68(-0.73%) |
Dec 19, 2022 | 93.70 | 93.71 | 93.39 | 93.47 | 4,134,542 | -0.76(-0.81%) |
Dec 16, 2022 | 93.81 | 94.41 | 93.72 | 94.23 | 4,638,689 | -0.24(-0.25%) |
Dec 15, 2022 | 94.43 | 94.62 | 94.18 | 94.47 | 4,545,924 | +0.18(+0.19%) |
Dec 14, 2022 | 94.09 | 94.41 | 93.66 | 94.29 | 6,849,876 | +0.26(+0.27%) |
Dec 13, 2022 | 94.56 | 94.67 | 93.94 | 94.03 | 8,237,432 | +0.84(+0.90%) |
Dec 12, 2022 | 93.76 | 93.84 | 93.07 | 93.19 | 5,443,843 | -0.13(-0.14%) |
Dec 09, 2022 | 93.75 | 93.82 | 93.33 | 93.33 | 4,553,662 | -0.70(-0.74%) |
Dec 08, 2022 | 94.06 | 94.30 | 93.90 | 94.02 | 5,583,662 | -0.53(-0.56%) |
Dec 07, 2022 | 94.12 | 94.66 | 94.08 | 94.56 | 5,647,253 | +0.82(+0.88%) |
Dec 06, 2022 | 93.40 | 93.86 | 93.32 | 93.74 | 6,051,273 | +0.57(+0.61%) |
Dec 05, 2022 | 93.56 | 93.59 | 93.12 | 93.16 | 6,600,963 | -0.95(-1.01%) |
Dec 02, 2022 | 93.39 | 94.13 | 93.10 | 94.12 | 6,064,190 | +0.19(+0.20%) |
Dec 01, 2022 | 93.09 | 93.95 | 93.06 | 93.93 | 18,483,664 | +1.01(+1.09%) |
Nov 30, 2022 | 91.92 | 92.91 | 91.76 | 92.91 | 7,487,455 | +0.83(+0.90%) |
Nov 29, 2022 | 92.10 | 92.40 | 92.05 | 92.08 | 3,526,267 | -0.39(-0.42%) |
Nov 28, 2022 | 92.54 | 92.66 | 92.34 | 92.47 | 4,431,663 | +0.04(+0.04%) |
Nov 25, 2022 | 92.21 | 92.45 | 92.18 | 92.44 | 1,413,440 | -0.03(-0.03%) |
Nov 23, 2022 | 92.09 | 92.50 | 92.00 | 92.46 | 5,501,321 | +0.50(+0.54%) |
Nov 22, 2022 | 91.84 | 92.06 | 91.74 | 91.97 | 5,811,843 | +0.52(+0.57%) |
Nov 21, 2022 | 91.89 | 91.96 | 91.42 | 91.45 | 4,704,100 | -0.06(-0.06%) |
Nov 18, 2022 | 91.83 | 91.94 | 91.48 | 91.50 | 3,258,927 | -0.32(-0.35%) |
Nov 17, 2022 | 91.88 | 91.98 | 91.63 | 91.83 | 6,290,256 | -0.63(-0.68%) |
Nov 16, 2022 | 92.21 | 92.55 | 91.99 | 92.46 | 6,450,523 | +0.68(+0.74%) |
Nov 15, 2022 | 91.55 | 91.85 | 91.32 | 91.78 | 7,184,722 | +0.68(+0.74%) |
Nov 14, 2022 | 91.23 | 91.23 | 90.93 | 91.10 | 4,519,426 | -0.22(-0.24%) |
Nov 11, 2022 | 91.09 | 91.44 | 91.05 | 91.32 | 2,983,858 | -0.19(-0.21%) |
Nov 10, 2022 | 90.84 | 91.55 | 90.84 | 91.51 | 10,094,064 | +2.01(+2.24%) |
Nov 09, 2022 | 89.10 | 89.56 | 89.04 | 89.50 | 3,844,431 | +0.30(+0.34%) |
Nov 08, 2022 | 88.86 | 89.36 | 88.83 | 89.20 | 4,915,813 | +0.59(+0.67%) |
Nov 07, 2022 | 89.04 | 89.09 | 88.59 | 88.61 | 4,506,281 | -0.31(-0.35%) |
Nov 04, 2022 | 89.13 | 89.43 | 88.90 | 88.92 | 5,554,278 | -0.19(-0.21%) |
Nov 03, 2022 | 88.70 | 89.28 | 88.70 | 89.11 | 8,828,548 | -0.39(-0.44%) |
Nov 02, 2022 | 89.77 | 90.30 | 89.28 | 89.50 | 7,966,225 | -0.15(-0.17%) |
Nov 01, 2022 | 90.39 | 90.42 | 89.50 | 89.66 | 6,373,313 | -0.02(-0.02%) |
Oct 31, 2022 | 89.69 | 89.82 | 89.29 | 89.67 | 4,829,200 | -0.41(-0.45%) |
Oct 28, 2022 | 89.97 | 90.41 | 89.83 | 90.08 | 5,958,868 | -0.47(-0.51%) |
Oct 27, 2022 | 90.20 | 90.68 | 89.92 | 90.55 | 7,620,171 | +0.64(+0.71%) |
Oct 26, 2022 | 89.67 | 90.06 | 89.66 | 89.91 | 7,046,257 | +0.46(+0.51%) |
Oct 25, 2022 | 89.32 | 89.70 | 89.25 | 89.45 | 6,634,235 | +1.10(+1.25%) |
Oct 24, 2022 | 88.44 | 88.74 | 88.04 | 88.35 | 6,538,897 | -0.11(-0.13%) |
Oct 21, 2022 | 87.95 | 88.64 | 87.84 | 88.47 | 7,926,383 | +0.20(+0.23%) |
Oct 20, 2022 | 88.72 | 88.95 | 88.20 | 88.27 | 6,041,537 | -0.66(-0.75%) |
Oct 19, 2022 | 89.17 | 89.35 | 88.87 | 88.93 | 6,066,146 | -0.94(-1.05%) |
Oct 18, 2022 | 89.88 | 90.04 | 89.35 | 89.87 | 4,218,355 | +0.23(+0.25%) |
Oct 17, 2022 | 90.20 | 90.34 | 89.59 | 89.64 | 3,385,129 | +0.09(+0.11%) |
Oct 14, 2022 | 90.54 | 90.55 | 89.50 | 89.55 | 6,198,189 | -0.50(-0.56%) |
Oct 13, 2022 | 89.26 | 90.46 | 89.26 | 90.05 | 6,548,689 | -0.38(-0.42%) |
Oct 12, 2022 | 90.02 | 90.55 | 89.96 | 90.43 | 6,156,395 | +0.29(+0.33%) |
Oct 11, 2022 | 90.21 | 90.64 | 89.89 | 90.14 | 5,788,899 | +0.23(+0.25%) |
Oct 10, 2022 | 90.31 | 90.37 | 89.59 | 89.91 | 4,031,354 | -0.53(-0.59%) |
Oct 07, 2022 | 90.41 | 90.74 | 90.30 | 90.44 | 5,353,950 | -0.45(-0.49%) |
Oct 06, 2022 | 91.24 | 91.36 | 90.77 | 90.89 | 11,980,059 | -0.50(-0.55%) |
Oct 05, 2022 | 91.72 | 91.74 | 91.16 | 91.39 | 9,058,148 | -0.87(-0.95%) |
Oct 04, 2022 | 92.45 | 92.79 | 92.10 | 92.27 | 7,750,332 | +0.19(+0.21%) |
Oct 03, 2022 | 91.87 | 92.75 | 91.65 | 92.08 | 11,137,784 | +1.08(+1.19%) |
Sep 30, 2022 | 91.63 | 91.84 | 90.68 | 91.00 | 9,332,687 | -0.24(-0.26%) |
Sep 29, 2022 | 90.99 | 91.56 | 90.90 | 91.23 | 6,388,409 | -0.43(-0.47%) |
Sep 28, 2022 | 90.91 | 91.76 | 90.55 | 91.66 | 8,936,587 | +2.02(+2.25%) |
Sep 27, 2022 | 90.29 | 90.39 | 89.59 | 89.64 | 9,144,068 | -0.62(-0.68%) |
Sep 26, 2022 | 91.28 | 91.29 | 90.12 | 90.26 | 8,455,411 | -1.53(-1.66%) |
Sep 23, 2022 | 91.63 | 91.93 | 91.27 | 91.78 | 8,049,319 | +0.11(+0.12%) |
Sep 22, 2022 | 92.11 | 92.16 | 91.56 | 91.67 | 7,028,018 | -1.40(-1.51%) |
Sep 21, 2022 | 92.86 | 93.17 | 92.23 | 93.07 | 5,712,112 | +0.37(+0.40%) |
Sep 20, 2022 | 92.62 | 92.94 | 92.46 | 92.70 | 5,136,061 | -0.58(-0.62%) |
Sep 19, 2022 | 93.20 | 93.48 | 93.13 | 93.28 | 4,091,991 | -0.27(-0.28%) |
Sep 16, 2022 | 93.39 | 93.84 | 93.33 | 93.55 | 4,977,133 | +0.08(+0.08%) |
Sep 15, 2022 | 93.54 | 93.65 | 93.37 | 93.47 | 4,876,335 | -0.32(-0.34%) |
Sep 14, 2022 | 93.60 | 94.02 | 93.56 | 93.79 | 4,078,756 | +0.05(+0.05%) |
Sep 13, 2022 | 93.62 | 93.80 | 93.51 | 93.75 | 5,380,456 | -0.53(-0.56%) |
Sep 12, 2022 | 94.77 | 94.85 | 94.11 | 94.28 | 4,255,614 | -0.23(-0.24%) |
Sep 09, 2022 | 94.70 | 94.88 | 94.39 | 94.50 | 6,097,761 | +0.01(+0.01%) |
Sep 08, 2022 | 94.84 | 95.04 | 94.49 | 94.49 | 6,090,428 | -0.35(-0.37%) |
Sep 07, 2022 | 94.60 | 94.95 | 94.55 | 94.85 | 7,563,079 | +0.62(+0.65%) |
Sep 06, 2022 | 94.70 | 94.74 | 94.18 | 94.23 | 7,140,841 | -1.06(-1.11%) |
Sep 02, 2022 | 95.14 | 95.55 | 95.01 | 95.29 | 6,057,001 | +0.53(+0.56%) |
Sep 01, 2022 | 94.88 | 95.09 | 94.54 | 94.76 | 10,896,768 | -0.76(-0.79%) |
Aug 31, 2022 | 95.78 | 95.99 | 95.36 | 95.52 | 6,126,619 | -0.40(-0.41%) |
Aug 30, 2022 | 95.95 | 96.26 | 95.60 | 95.92 | 4,728,089 | -0.03(-0.03%) |
Aug 29, 2022 | 96.13 | 96.13 | 95.81 | 95.95 | 4,667,591 | -0.55(-0.57%) |
Aug 26, 2022 | 96.39 | 96.74 | 96.16 | 96.49 | 5,850,779 | -0.11(-0.12%) |
Aug 25, 2022 | 96.07 | 96.65 | 95.95 | 96.61 | 7,022,102 | +0.61(+0.64%) |
Aug 24, 2022 | 96.09 | 96.18 | 95.85 | 95.99 | 3,703,490 | -0.32(-0.33%) |
Aug 23, 2022 | 96.39 | 96.99 | 96.25 | 96.31 | 8,195,040 | -0.24(-0.25%) |
Aug 22, 2022 | 96.90 | 96.95 | 96.50 | 96.55 | 4,359,980 | -0.43(-0.44%) |
Aug 19, 2022 | 97.11 | 97.17 | 96.86 | 96.98 | 7,057,000 | -0.84(-0.86%) |
Aug 18, 2022 | 97.89 | 98.16 | 97.73 | 97.82 | 3,919,712 | +0.19(+0.19%) |
Aug 17, 2022 | 97.76 | 97.81 | 97.43 | 97.63 | 6,728,004 | -0.66(-0.67%) |
Aug 16, 2022 | 98.22 | 98.33 | 97.84 | 98.29 | 3,425,772 | -0.11(-0.12%) |
Aug 15, 2022 | 98.58 | 98.72 | 98.37 | 98.41 | 3,635,961 | +0.31(+0.32%) |
Aug 12, 2022 | 98.08 | 98.13 | 97.77 | 98.09 | 4,362,908 | +0.39(+0.40%) |
Aug 11, 2022 | 98.59 | 98.69 | 97.60 | 97.71 | 8,781,268 | -0.65(-0.66%) |
Aug 10, 2022 | 98.75 | 99.09 | 98.35 | 98.36 | 7,672,330 | +0.06(+0.06%) |
Aug 09, 2022 | 98.32 | 98.49 | 98.21 | 98.30 | 4,031,228 | -0.29(-0.30%) |
Aug 08, 2022 | 98.42 | 98.64 | 98.33 | 98.60 | 7,060,492 | +0.58(+0.59%) |
Aug 05, 2022 | 98.16 | 98.19 | 97.80 | 98.02 | 10,622,592 | -1.44(-1.45%) |
Aug 04, 2022 | 99.06 | 99.48 | 98.92 | 99.46 | 10,433,519 | +0.50(+0.51%) |
Aug 03, 2022 | 98.39 | 98.96 | 97.87 | 98.95 | 8,273,832 | +0.41(+0.41%) |
Aug 02, 2022 | 99.89 | 100.07 | 98.48 | 98.55 | 9,795,706 | -1.38(-1.38%) |
Aug 01, 2022 | 99.64 | 100.00 | 99.48 | 99.93 | 10,221,284 | +0.58(+0.58%) |
Jul 29, 2022 | 99.11 | 99.73 | 99.01 | 99.35 | 6,310,425 | +0.04(+0.04%) |
Jul 28, 2022 | 99.28 | 99.49 | 98.95 | 99.31 | 6,106,210 | +0.97(+0.99%) |
Jul 27, 2022 | 98.38 | 98.82 | 98.26 | 98.34 | 7,913,353 | +0.20(+0.20%) |
Jul 26, 2022 | 98.76 | 98.90 | 98.10 | 98.14 | 5,013,800 | +0.04(+0.04%) |
Jul 25, 2022 | 97.85 | 98.15 | 97.82 | 98.10 | 3,170,007 | -0.35(-0.36%) |
Jul 22, 2022 | 98.24 | 98.68 | 98.07 | 98.45 | 8,201,056 | +1.11(+1.15%) |
Jul 21, 2022 | 96.63 | 97.34 | 96.53 | 97.34 | 5,657,488 | +1.10(+1.14%) |
Jul 20, 2022 | 96.81 | 96.82 | 96.16 | 96.24 | 56,166,608 | -0.09(-0.10%) |
Jul 19, 2022 | 96.66 | 96.74 | 96.24 | 96.33 | 3,171,668 | -0.44(-0.46%) |
Jul 18, 2022 | 96.75 | 96.92 | 96.38 | 96.78 | 3,335,373 | -0.28(-0.29%) |
Jul 15, 2022 | 96.80 | 97.29 | 96.77 | 97.06 | 4,058,636 | +0.33(+0.34%) |
Jul 14, 2022 | 96.54 | 96.96 | 96.29 | 96.73 | 5,685,068 | -0.54(-0.55%) |
Jul 13, 2022 | 96.27 | 97.35 | 96.14 | 97.27 | 7,208,468 | +0.42(+0.43%) |
Jul 12, 2022 | 97.14 | 97.33 | 96.78 | 96.85 | 3,884,164 | +0.23(+0.23%) |
Jul 11, 2022 | 96.38 | 96.78 | 96.33 | 96.63 | 2,927,797 | +0.76(+0.79%) |
Jul 08, 2022 | 96.19 | 96.20 | 95.76 | 95.87 | 3,879,661 | -0.59(-0.61%) |
Jul 07, 2022 | 97.08 | 97.08 | 96.38 | 96.46 | 4,295,963 | -0.60(-0.61%) |
Jul 06, 2022 | 98.24 | 98.25 | 97.03 | 97.05 | 5,033,378 | -0.83(-0.85%) |
Jul 05, 2022 | 98.01 | 98.26 | 97.71 | 97.88 | 7,041,104 | +0.36(+0.37%) |
Jul 01, 2022 | 97.41 | 98.21 | 97.28 | 97.53 | 66,927,760 | +1.03(+1.07%) |
Jun 30, 2022 | 96.30 | 96.72 | 96.22 | 96.49 | 5,735,248 | +0.74(+0.77%) |
Jun 29, 2022 | 95.15 | 95.75 | 95.07 | 95.75 | 3,773,951 | +0.76(+0.80%) |
Jun 28, 2022 | 94.76 | 95.02 | 94.63 | 94.99 | 3,989,888 | +0.12(+0.13%) |
Jun 27, 2022 | 94.86 | 95.28 | 94.75 | 94.87 | 5,766,916 | -0.54(-0.56%) |
Jun 24, 2022 | 95.62 | 95.98 | 95.33 | 95.41 | 5,435,715 | -0.34(-0.35%) |
Jun 23, 2022 | 95.79 | 96.37 | 95.64 | 95.75 | 9,803,958 | +0.54(+0.56%) |
Jun 22, 2022 | 95.11 | 95.38 | 94.99 | 95.21 | 10,074,024 | +1.19(+1.26%) |
Jun 21, 2022 | 94.00 | 94.27 | 93.90 | 94.02 | 10,964,827 | -0.49(-0.52%) |
Jun 17, 2022 | 94.57 | 94.75 | 93.90 | 94.51 | 7,465,471 | +0.03(+0.03%) |
Jun 16, 2022 | 92.95 | 94.53 | 92.84 | 94.48 | 9,720,852 | +0.61(+0.65%) |
Jun 15, 2022 | 93.33 | 93.91 | 92.81 | 93.87 | 10,873,754 | +1.29(+1.40%) |
Jun 14, 2022 | 93.53 | 93.66 | 92.42 | 92.58 | 8,300,923 | -0.75(-0.80%) |
Jun 13, 2022 | 94.00 | 94.13 | 92.83 | 93.32 | 9,754,718 | -1.69(-1.78%) |
Jun 10, 2022 | 95.46 | 95.56 | 94.88 | 95.01 | 4,710,919 | -0.94(-0.98%) |
Jun 09, 2022 | 95.92 | 96.15 | 95.75 | 95.95 | 4,430,162 | -0.08(-0.09%) |
Jun 08, 2022 | 96.22 | 96.37 | 96.02 | 96.04 | 3,093,572 | -0.36(-0.37%) |
Jun 07, 2022 | 96.26 | 96.61 | 96.24 | 96.40 | 3,424,450 | +0.39(+0.40%) |
Jun 06, 2022 | 96.50 | 96.59 | 95.95 | 96.01 | 5,089,634 | -0.73(-0.75%) |
Jun 03, 2022 | 96.55 | 96.82 | 96.52 | 96.74 | 2,849,587 | -0.19(-0.19%) |
Jun 02, 2022 | 97.07 | 97.08 | 96.69 | 96.92 | 3,195,763 | +0.14(+0.15%) |
Jun 01, 2022 | 97.40 | 97.50 | 96.60 | 96.78 | 5,890,473 | -0.55(-0.56%) |
May 31, 2022 | 97.60 | 97.62 | 97.17 | 97.33 | 7,189,972 | -1.03(-1.04%) |
May 27, 2022 | 98.39 | 98.53 | 98.18 | 98.36 | 2,662,598 | +0.14(+0.14%) |
May 26, 2022 | 98.31 | 98.36 | 97.85 | 98.22 | 3,692,952 | -0.05(-0.05%) |
May 25, 2022 | 98.41 | 98.41 | 98.03 | 98.26 | 4,537,532 | +0.20(+0.20%) |
May 24, 2022 | 97.73 | 98.41 | 97.70 | 98.07 | 7,204,264 | +0.84(+0.86%) |
May 23, 2022 | 97.57 | 97.75 | 97.22 | 97.23 | 6,072,627 | -0.59(-0.61%) |
May 20, 2022 | 97.31 | 97.96 | 97.28 | 97.82 | 6,272,361 | +0.45(+0.46%) |
May 19, 2022 | 97.88 | 97.91 | 97.29 | 97.37 | 5,453,790 | +0.35(+0.36%) |
May 18, 2022 | 96.33 | 97.12 | 96.27 | 97.02 | 4,740,333 | +0.69(+0.71%) |
May 17, 2022 | 96.42 | 96.70 | 96.30 | 96.33 | 4,550,737 | -0.73(-0.76%) |
May 16, 2022 | 97.01 | 97.34 | 96.91 | 97.07 | 3,519,628 | +0.41(+0.42%) |
May 13, 2022 | 96.91 | 96.97 | 96.61 | 96.66 | 6,387,205 | -0.51(-0.52%) |
May 12, 2022 | 97.14 | 97.57 | 97.04 | 97.17 | 8,632,849 | +0.32(+0.33%) |
May 11, 2022 | 96.02 | 96.89 | 95.89 | 96.85 | 7,609,047 | +0.59(+0.62%) |
May 10, 2022 | 96.38 | 96.63 | 96.20 | 96.26 | 8,550,263 | +0.32(+0.33%) |
May 09, 2022 | 95.28 | 95.98 | 95.23 | 95.94 | 7,761,818 | +0.71(+0.74%) |
May 06, 2022 | 95.29 | 95.72 | 95.14 | 95.23 | 13,310,069 | -0.55(-0.57%) |
May 05, 2022 | 95.98 | 96.12 | 95.29 | 95.78 | 12,393,879 | -0.97(-1.00%) |
May 04, 2022 | 96.09 | 96.82 | 95.90 | 96.75 | 12,669,146 | +0.62(+0.65%) |
May 03, 2022 | 96.58 | 96.65 | 96.10 | 96.12 | 8,629,300 | +0.11(+0.12%) |
May 02, 2022 | 96.23 | 96.29 | 95.92 | 96.01 | 12,024,015 | -0.72(-0.74%) |
Apr 29, 2022 | 96.53 | 97.11 | 96.49 | 96.73 | 10,641,647 | -0.52(-0.53%) |
Apr 28, 2022 | 97.06 | 97.28 | 96.87 | 97.25 | 7,379,908 | -0.14(-0.14%) |
Apr 27, 2022 | 97.88 | 97.97 | 97.34 | 97.39 | 8,405,885 | -0.55(-0.56%) |
Apr 26, 2022 | 97.95 | 98.11 | 97.63 | 97.94 | 10,177,026 | +0.65(+0.67%) |
Apr 25, 2022 | 97.43 | 97.83 | 97.23 | 97.29 | 9,158,882 | +0.62(+0.64%) |
Apr 22, 2022 | 96.37 | 96.93 | 96.33 | 96.67 | 5,794,181 | +0.05(+0.05%) |
Apr 21, 2022 | 96.88 | 96.89 | 96.22 | 96.62 | 9,711,589 | -0.54(-0.55%) |
Apr 20, 2022 | 96.80 | 97.31 | 96.69 | 97.16 | 7,949,364 | +0.75(+0.78%) |
Apr 19, 2022 | 96.67 | 96.85 | 96.34 | 96.40 | 7,445,066 | -0.64(-0.66%) |
Apr 18, 2022 | 97.41 | 97.42 | 97.01 | 97.04 | 4,880,034 | -0.28(-0.29%) |
Apr 14, 2022 | 98.07 | 98.11 | 97.21 | 97.33 | 6,545,964 | -0.88(-0.90%) |
Apr 13, 2022 | 98.27 | 98.71 | 98.14 | 98.21 | 6,744,825 | +0.22(+0.22%) |
Apr 12, 2022 | 98.03 | 98.40 | 97.88 | 97.99 | 12,978,253 | +0.47(+0.48%) |
Apr 11, 2022 | 97.64 | 97.76 | 97.40 | 97.52 | 7,818,543 | -0.47(-0.48%) |
Apr 08, 2022 | 97.93 | 98.25 | 97.85 | 97.99 | 8,600,270 | -0.50(-0.51%) |
Apr 07, 2022 | 98.49 | 98.76 | 98.28 | 98.49 | 5,865,732 | -0.24(-0.25%) |
Apr 06, 2022 | 98.46 | 99.09 | 98.46 | 98.74 | 9,623,257 | -0.35(-0.35%) |
Apr 05, 2022 | 99.99 | 100.01 | 98.98 | 99.08 | 10,282,984 | -1.19(-1.19%) |
Apr 04, 2022 | 100.45 | 100.47 | 100.09 | 100.28 | 7,835,320 | -0.07(-0.07%) |
Apr 01, 2022 | 100.03 | 100.68 | 99.92 | 100.34 | 10,880,279 | -0.66(-0.65%) |
Mar 31, 2022 | 100.97 | 101.14 | 100.81 | 101.00 | 9,733,249 | +0.19(+0.19%) |
Mar 30, 2022 | 100.21 | 100.84 | 100.15 | 100.81 | 6,842,716 | +0.39(+0.39%) |
Mar 29, 2022 | 100.17 | 100.54 | 99.95 | 100.42 | 8,022,753 | +0.50(+0.50%) |
Mar 28, 2022 | 99.86 | 100.27 | 99.74 | 99.92 | 13,681,901 | +0.23(+0.23%) |
Mar 25, 2022 | 100.27 | 100.28 | 99.59 | 99.70 | 9,635,500 | -1.03(-1.03%) |
Mar 24, 2022 | 100.70 | 101.03 | 100.66 | 100.73 | 11,823,993 | -0.56(-0.56%) |
Mar 23, 2022 | 100.86 | 101.29 | 100.64 | 101.29 | 11,941,332 | +0.68(+0.67%) |
Mar 22, 2022 | 100.75 | 100.79 | 100.53 | 100.62 | 8,204,279 | -0.55(-0.55%) |
Mar 21, 2022 | 101.76 | 101.92 | 101.10 | 101.17 | 11,708,225 | -1.33(-1.30%) |
Mar 18, 2022 | 102.38 | 102.65 | 102.38 | 102.51 | 7,990,021 | +0.30(+0.29%) |
Mar 17, 2022 | 102.47 | 102.67 | 102.02 | 102.20 | 7,677,983 | -0.20(-0.19%) |
Mar 16, 2022 | 102.44 | 102.55 | 101.73 | 102.40 | 13,669,996 | -0.14(-0.14%) |
Mar 15, 2022 | 103.14 | 103.19 | 102.47 | 102.54 | 9,889,569 | -0.05(-0.05%) |
Mar 14, 2022 | 103.07 | 103.14 | 102.59 | 102.59 | 9,174,536 | -1.32(-1.27%) |
Mar 11, 2022 | 103.82 | 104.04 | 103.71 | 103.91 | 5,924,099 | -0.03(-0.03%) |
Mar 10, 2022 | 104.06 | 104.16 | 103.72 | 103.94 | 11,810,857 | -0.48(-0.46%) |
Mar 09, 2022 | 104.63 | 104.72 | 104.30 | 104.41 | 8,438,467 | -0.65(-0.62%) |
Mar 08, 2022 | 105.14 | 105.33 | 104.93 | 105.06 | 11,512,164 | -0.69(-0.65%) |
Mar 07, 2022 | 105.69 | 106.28 | 105.67 | 105.75 | 14,506,189 | -0.45(-0.42%) |
Mar 04, 2022 | 106.09 | 106.48 | 105.98 | 106.20 | 21,389,524 | +1.04(+0.99%) |
Mar 03, 2022 | 104.96 | 105.35 | 104.78 | 105.16 | 13,031,639 | +0.45(+0.43%) |
Mar 02, 2022 | 105.69 | 105.79 | 104.69 | 104.70 | 13,091,674 | -1.60(-1.50%) |
Mar 01, 2022 | 105.82 | 106.66 | 105.78 | 106.30 | 36,137,872 | +1.02(+0.97%) |
Feb 28, 2022 | 104.81 | 105.30 | 104.77 | 105.28 | 13,089,608 | +1.18(+1.14%) |
Feb 25, 2022 | 103.96 | 104.11 | 103.74 | 104.09 | 8,628,933 | -0.03(-0.03%) |
Feb 24, 2022 | 104.71 | 104.74 | 103.97 | 104.12 | 20,407,470 | +0.24(+0.23%) |
Feb 23, 2022 | 104.04 | 104.13 | 103.77 | 103.88 | 8,457,981 | -0.54(-0.52%) |
Feb 22, 2022 | 104.20 | 104.43 | 104.08 | 104.42 | 8,937,960 | -0.01(-0.01%) |
Feb 18, 2022 | 104.43 | 0 | +0.34(+0.32%) | |||
Feb 17, 2022 | 103.78 | 104.13 | 103.78 | 104.09 | 9,317,548 | +0.55(+0.54%) |
Feb 16, 2022 | 103.59 | 103.61 | 103.23 | 103.54 | 9,592,799 | +0.22(+0.21%) |
Feb 15, 2022 | 103.33 | 103.51 | 103.25 | 103.33 | 9,042,287 | -0.31(-0.30%) |
Feb 14, 2022 | 103.79 | 104.07 | 103.48 | 103.64 | 11,810,474 | -0.72(-0.69%) |
Feb 11, 2022 | 103.73 | 104.44 | 103.21 | 104.36 | 19,505,954 | +1.07(+1.04%) |
Feb 10, 2022 | 103.86 | 103.93 | 103.25 | 103.29 | 17,713,978 | -0.96(-0.92%) |
Feb 09, 2022 | 104.35 | 104.57 | 104.21 | 104.25 | 10,770,657 | +0.14(+0.14%) |
Feb 08, 2022 | 104.16 | 104.22 | 104.05 | 104.10 | 8,638,713 | -0.34(-0.32%) |
Feb 07, 2022 | 104.44 | 104.55 | 104.31 | 104.44 | 10,963,834 | +0.03(+0.03%) |
Feb 04, 2022 | 104.62 | 104.65 | 104.31 | 104.41 | 9,176,573 | -0.81(-0.77%) |
Feb 03, 2022 | 105.20 | 105.31 | 105.22 | 8,554,363 | -0.45(-0.43%) | |
Feb 02, 2022 | 105.54 | 105.93 | 105.54 | 105.67 | 6,386,857 | +0.22(+0.20%) |
Feb 01, 2022 | 105.64 | 105.67 | 105.30 | 105.46 | 22,725,590 | -0.14(-0.14%) |
Jan 28, 2022 | 105.20 | 105.68 | 105.18 | 105.60 | 7,156,693 | +0.24(+0.23%) |
Jan 27, 2022 | 105.17 | 105.55 | 105.15 | 105.36 | 12,375,861 | +0.44(+0.42%) |
Jan 26, 2022 | 105.68 | 105.78 | 104.91 | 104.91 | 13,532,726 | -0.75(-0.71%) |
Jan 25, 2022 | 105.90 | 106.08 | 105.60 | 105.66 | 14,427,448 | -0.14(-0.13%) |
Jan 24, 2022 | 106.23 | 106.27 | 105.79 | 105.81 | 23,854,666 | -0.09(-0.09%) |
Jan 21, 2022 | 105.88 | 106.05 | 105.67 | 105.90 | 14,124,791 | +0.61(+0.58%) |
Jan 20, 2022 | 105.23 | 105.29 | 105.09 | 105.29 | 8,846,192 | +0.23(+0.21%) |
Jan 19, 2022 | 104.98 | 105.27 | 104.92 | 105.06 | 11,033,044 | +0.25(+0.24%) |
Jan 18, 2022 | 105.16 | 105.25 | 104.77 | 104.81 | 12,359,539 | -0.80(-0.75%) |
Jan 14, 2022 | 105.61 | 0 | -0.73(-0.69%) | |||
Jan 13, 2022 | 106.07 | 106.38 | 105.98 | 106.34 | 8,987,669 | +0.34(+0.32%) |
Jan 12, 2022 | 106.16 | 106.41 | 105.98 | 106.00 | 8,524,388 | +0.02(+0.02%) |
Jan 11, 2022 | 105.68 | 105.99 | 105.59 | 105.98 | 8,620,359 | +0.25(+0.24%) |
Jan 10, 2022 | 105.49 | 105.77 | 105.42 | 105.73 | 8,987,283 | -0.03(-0.03%) |
Jan 07, 2022 | 105.97 | 106.00 | 105.50 | 105.76 | 14,197,418 | -0.35(-0.33%) |
Jan 06, 2022 | 106.12 | 106.20 | 105.98 | 106.11 | 11,680,793 | -0.26(-0.25%) |
Jan 05, 2022 | 106.84 | 106.85 | 106.29 | 106.37 | 14,621,120 | -0.45(-0.42%) |
Jan 04, 2022 | 106.63 | 106.84 | 106.55 | 106.82 | 16,962,280 | -0.06(-0.05%) |