Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 113.72 | 117.50 | 111.57 | 117.41 | 125,989 | +3.69(+3.24%) |
Nov 29, 2022 | 114.18 | 114.64 | 113.72 | 113.72 | 61,351 | -0.86(-0.75%) |
Nov 28, 2022 | 116.52 | 117.33 | 114.55 | 114.58 | 51,035 | -3.28(-2.79%) |
Nov 25, 2022 | 117.71 | 118.32 | 117.01 | 117.87 | 24,492 | +0.99(+0.84%) |
Nov 23, 2022 | 116.61 | 118.62 | 116.52 | 116.88 | 53,103 | -0.05(-0.04%) |
Nov 22, 2022 | 117.33 | 117.79 | 116.17 | 116.93 | 129,826 | +0.31(+0.26%) |
Nov 21, 2022 | 116.19 | 117.27 | 116.10 | 116.62 | 228,512 | -0.20(-0.17%) |
Nov 18, 2022 | 121.24 | 121.27 | 116.82 | 116.82 | 133,023 | -1.98(-1.67%) |
Nov 17, 2022 | 118.16 | 119.11 | 116.22 | 118.80 | 170,991 | -0.60(-0.50%) |
Nov 16, 2022 | 120.84 | 121.37 | 118.63 | 119.41 | 105,330 | -2.19(-1.80%) |
Nov 15, 2022 | 121.47 | 125.87 | 119.44 | 121.59 | 153,624 | +1.58(+1.31%) |
Nov 14, 2022 | 118.33 | 121.47 | 118.33 | 120.02 | 63,314 | +0.44(+0.37%) |
Nov 11, 2022 | 120.60 | 122.25 | 119.17 | 119.57 | 75,693 | -1.60(-1.32%) |
Nov 10, 2022 | 118.97 | 122.35 | 118.31 | 121.17 | 101,416 | +5.48(+4.74%) |
Nov 09, 2022 | 117.58 | 118.34 | 115.02 | 115.69 | 78,091 | -2.74(-2.31%) |
Nov 08, 2022 | 120.27 | 120.63 | 117.01 | 118.43 | 81,388 | -0.89(-0.74%) |
Nov 07, 2022 | 118.81 | 120.27 | 118.23 | 119.32 | 77,645 | +0.14(+0.12%) |
Nov 04, 2022 | 118.31 | 120.11 | 115.41 | 119.18 | 174,244 | +2.41(+2.06%) |
Nov 03, 2022 | 109.36 | 116.97 | 107.97 | 116.77 | 236,253 | +7.56(+6.92%) |
Nov 02, 2022 | 110.40 | 108.20 | 109.21 | 125,243 | -1.52(-1.37%) | |
Nov 01, 2022 | 108.22 | 110.92 | 105.89 | 110.73 | 291,516 | +5.73(+5.46%) |
Oct 31, 2022 | 104.47 | 106.38 | 103.75 | 105.00 | 189,362 | -0.85(-0.80%) |
Oct 28, 2022 | 103.22 | 106.70 | 102.72 | 105.85 | 179,010 | +3.83(+3.75%) |
Oct 27, 2022 | 100.66 | 102.67 | 99.75 | 102.02 | 161,465 | +2.91(+2.93%) |
Oct 26, 2022 | 97.74 | 99.60 | 95.68 | 99.12 | 99,443 | +2.49(+2.58%) |
Oct 25, 2022 | 92.28 | 97.10 | 92.28 | 96.62 | 59,256 | +3.19(+3.42%) |
Oct 24, 2022 | 97.88 | 97.88 | 92.74 | 93.43 | 137,824 | -3.60(-3.71%) |
Oct 21, 2022 | 94.48 | 97.67 | 93.87 | 97.03 | 107,275 | +3.51(+3.75%) |
Oct 20, 2022 | 94.51 | 95.24 | 92.44 | 93.52 | 117,640 | -1.58(-1.66%) |
Oct 19, 2022 | 93.22 | 96.46 | 93.22 | 95.09 | 176,401 | +1.26(+1.34%) |
Oct 18, 2022 | 92.49 | 94.37 | 92.28 | 93.83 | 80,541 | +3.43(+3.80%) |
Oct 17, 2022 | 88.87 | 90.76 | 88.87 | 90.40 | 65,083 | +3.10(+3.55%) |
Oct 14, 2022 | 90.09 | 90.42 | 86.97 | 87.30 | 48,137 | -2.21(-2.47%) |
Oct 13, 2022 | 85.03 | 89.85 | 84.50 | 89.51 | 55,754 | +3.47(+4.03%) |
Oct 12, 2022 | 88.33 | 88.33 | 86.04 | 86.04 | 33,668 | -1.96(-2.23%) |
Oct 11, 2022 | 86.78 | 89.53 | 86.69 | 88.00 | 80,131 | +0.44(+0.51%) |
Oct 10, 2022 | 86.95 | 88.29 | 86.33 | 87.56 | 36,931 | +1.09(+1.27%) |
Oct 07, 2022 | 89.34 | 89.34 | 86.06 | 86.47 | 62,040 | -3.34(-3.72%) |
Oct 06, 2022 | 89.42 | 90.95 | 89.12 | 89.81 | 67,055 | +0.16(+0.18%) |
Oct 05, 2022 | 88.36 | 90.25 | 88.36 | 89.65 | 60,056 | -0.10(-0.11%) |
Oct 04, 2022 | 87.63 | 89.81 | 87.63 | 89.75 | 54,130 | +3.71(+4.31%) |
Oct 03, 2022 | 84.97 | 87.27 | 84.97 | 86.04 | 51,044 | +2.26(+2.69%) |
Sep 30, 2022 | 83.71 | 85.79 | 83.21 | 83.78 | 100,647 | +0.00(+0.00%) |
Sep 29, 2022 | 84.31 | 84.31 | 82.51 | 83.78 | 65,404 | -1.58(-1.85%) |
Sep 28, 2022 | 83.49 | 86.16 | 83.07 | 85.36 | 85,082 | +1.19(+1.42%) |
Sep 27, 2022 | 85.76 | 86.16 | 83.39 | 84.17 | 51,375 | -0.63(-0.74%) |
Sep 26, 2022 | 84.84 | 86.24 | 84.46 | 84.80 | 74,891 | -0.44(-0.52%) |
Sep 23, 2022 | 86.17 | 86.17 | 84.05 | 85.24 | 68,593 | -1.85(-2.13%) |
Sep 22, 2022 | 89.20 | 89.20 | 86.82 | 87.10 | 77,910 | -2.02(-2.27%) |
Sep 21, 2022 | 91.61 | 91.96 | 88.87 | 89.12 | 75,572 | -1.51(-1.66%) |
Sep 20, 2022 | 89.93 | 90.76 | 88.91 | 90.63 | 92,198 | -0.29(-0.31%) |
Sep 19, 2022 | 87.47 | 91.23 | 87.30 | 90.91 | 77,452 | +2.29(+2.58%) |
Sep 16, 2022 | 87.61 | 88.62 | 86.22 | 88.62 | 200,345 | -0.61(-0.69%) |
Sep 15, 2022 | 88.37 | 89.44 | 87.92 | 89.24 | 111,499 | +0.26(+0.29%) |
Sep 14, 2022 | 88.68 | 89.01 | 86.86 | 88.98 | 116,741 | +0.03(+0.03%) |
Sep 13, 2022 | 89.26 | 90.12 | 88.04 | 88.95 | 96,125 | -2.59(-2.83%) |
Sep 12, 2022 | 90.96 | 91.56 | 89.92 | 91.54 | 50,289 | +1.31(+1.45%) |
Sep 09, 2022 | 90.06 | 90.73 | 89.33 | 90.23 | 44,601 | +0.88(+0.98%) |
Sep 08, 2022 | 87.97 | 89.36 | 87.55 | 89.35 | 80,991 | +0.01(+0.01%) |
Sep 07, 2022 | 86.87 | 89.34 | 86.21 | 89.34 | 125,969 | +2.04(+2.34%) |
Sep 06, 2022 | 88.41 | 87.43 | 84.78 | 87.30 | 99,071 | -0.20(-0.23%) |
Sep 02, 2022 | 89.48 | 89.74 | 86.60 | 87.50 | 33,109 | -0.72(-0.82%) |
Sep 01, 2022 | 88.34 | 88.38 | 87.12 | 88.22 | 46,043 | -1.06(-1.19%) |
Aug 31, 2022 | 91.32 | 91.40 | 89.22 | 89.29 | 46,645 | -2.21(-2.41%) |
Aug 30, 2022 | 93.71 | 93.71 | 91.26 | 91.49 | 55,878 | -2.27(-2.42%) |
Aug 29, 2022 | 92.64 | 94.36 | 92.28 | 93.76 | 41,119 | -0.12(-0.13%) |
Aug 26, 2022 | 98.84 | 98.86 | 93.48 | 93.88 | 68,802 | -5.11(-5.16%) |
Aug 25, 2022 | 97.77 | 99.60 | 97.12 | 98.99 | 65,146 | +1.95(+2.01%) |
Aug 24, 2022 | 96.55 | 97.90 | 96.22 | 97.04 | 59,390 | +0.55(+0.57%) |
Aug 23, 2022 | 95.95 | 97.73 | 95.95 | 96.49 | 47,917 | +0.24(+0.25%) |
Aug 22, 2022 | 98.73 | 98.73 | 95.96 | 96.26 | 48,627 | -3.86(-3.86%) |
Aug 19, 2022 | 101.20 | 101.20 | 99.31 | 100.12 | 116,791 | -1.91(-1.87%) |
Aug 18, 2022 | 99.66 | 102.93 | 99.66 | 102.03 | 94,680 | +1.81(+1.81%) |
Aug 17, 2022 | 100.35 | 101.02 | 99.40 | 100.22 | 84,618 | -1.63(-1.60%) |
Aug 16, 2022 | 101.90 | 101.97 | 101.19 | 101.85 | 58,123 | +0.39(+0.39%) |
Aug 15, 2022 | 100.85 | 102.17 | 100.38 | 101.46 | 65,173 | -0.64(-0.63%) |
Aug 12, 2022 | 100.92 | 102.86 | 99.99 | 102.10 | 76,211 | +1.16(+1.15%) |
Aug 11, 2022 | 101.94 | 101.94 | 99.60 | 100.94 | 50,338 | +1.60(+1.61%) |
Aug 10, 2022 | 98.12 | 99.46 | 95.27 | 99.34 | 84,356 | +2.35(+2.42%) |
Aug 09, 2022 | 95.70 | 97.02 | 95.31 | 96.99 | 65,404 | +0.45(+0.47%) |
Aug 08, 2022 | 96.80 | 97.68 | 95.69 | 96.53 | 73,542 | -0.43(-0.45%) |
Aug 05, 2022 | 94.23 | 97.14 | 94.23 | 96.97 | 59,955 | +1.32(+1.38%) |
Aug 04, 2022 | 95.64 | 95.77 | 93.85 | 95.65 | 56,208 | -0.15(-0.15%) |
Aug 03, 2022 | 95.45 | 97.20 | 94.32 | 95.80 | 86,058 | +1.66(+1.76%) |
Aug 02, 2022 | 93.24 | 95.86 | 91.77 | 94.14 | 90,143 | +2.88(+3.16%) |
Aug 01, 2022 | 91.21 | 92.41 | 89.85 | 91.25 | 103,614 | -0.64(-0.70%) |
Jul 29, 2022 | 89.92 | 92.02 | 89.92 | 91.89 | 68,277 | +1.78(+1.97%) |
Jul 28, 2022 | 89.98 | 90.23 | 88.71 | 90.11 | 58,359 | +0.68(+0.76%) |
Jul 27, 2022 | 87.64 | 90.07 | 87.51 | 89.44 | 56,641 | +2.64(+3.05%) |
Jul 26, 2022 | 86.70 | 87.88 | 86.69 | 86.79 | 84,161 | -0.03(-0.03%) |
Jul 25, 2022 | 85.90 | 86.95 | 85.90 | 86.82 | 48,244 | +0.80(+0.93%) |
Jul 22, 2022 | 86.74 | 87.64 | 85.05 | 86.03 | 57,555 | -0.39(-0.45%) |
Jul 21, 2022 | 84.84 | 86.42 | 84.16 | 86.42 | 72,750 | +0.34(+0.40%) |
Jul 20, 2022 | 84.72 | 86.44 | 84.33 | 86.07 | 105,029 | +1.55(+1.84%) |
Jul 19, 2022 | 81.77 | 85.01 | 81.77 | 84.52 | 98,837 | +3.97(+4.93%) |
Jul 18, 2022 | 81.21 | 81.84 | 80.15 | 80.55 | 75,570 | +0.43(+0.54%) |
Jul 15, 2022 | 79.25 | 80.33 | 78.88 | 80.12 | 68,248 | +1.85(+2.36%) |
Jul 14, 2022 | 76.89 | 78.32 | 76.44 | 78.27 | 172,587 | -0.13(-0.16%) |
Jul 13, 2022 | 76.98 | 78.61 | 76.37 | 78.40 | 64,235 | +0.63(+0.81%) |
Jul 12, 2022 | 76.79 | 79.03 | 76.79 | 77.77 | 68,173 | -0.10(-0.13%) |
Jul 11, 2022 | 77.91 | 78.42 | 77.27 | 77.87 | 60,891 | -0.31(-0.40%) |
Jul 08, 2022 | 78.73 | 79.11 | 76.41 | 78.18 | 106,168 | -0.25(-0.31%) |
Jul 07, 2022 | 76.64 | 79.29 | 76.64 | 78.43 | 120,964 | +2.70(+3.57%) |
Jul 06, 2022 | 76.57 | 76.84 | 74.85 | 75.72 | 301,762 | -1.58(-2.05%) |
Jul 05, 2022 | 78.63 | 79.59 | 76.10 | 77.31 | 215,598 | -2.89(-3.60%) |
Jul 01, 2022 | 80.07 | 81.57 | 78.86 | 80.20 | 193,010 | -0.34(-0.43%) |
Jun 30, 2022 | 79.54 | 80.82 | 78.97 | 80.54 | 125,321 | -0.22(-0.27%) |
Jun 29, 2022 | 82.24 | 82.24 | 79.89 | 80.76 | 56,704 | -1.07(-1.31%) |
Jun 28, 2022 | 83.73 | 85.25 | 81.82 | 81.83 | 60,695 | -1.11(-1.34%) |
Jun 27, 2022 | 81.88 | 83.43 | 81.62 | 82.94 | 122,063 | +1.40(+1.71%) |
Jun 24, 2022 | 79.46 | 82.96 | 79.46 | 81.54 | 221,100 | +2.80(+3.56%) |
Jun 23, 2022 | 81.15 | 82.48 | 78.54 | 78.74 | 141,273 | -1.93(-2.39%) |
Jun 22, 2022 | 80.82 | 82.63 | 79.74 | 80.67 | 151,666 | -1.07(-1.31%) |
Jun 21, 2022 | 83.64 | 83.64 | 81.50 | 81.74 | 117,205 | -0.15(-0.18%) |
Jun 17, 2022 | 82.15 | 83.25 | 80.95 | 81.89 | 207,161 | +0.80(+0.98%) |
Jun 16, 2022 | 84.78 | 84.78 | 81.01 | 81.09 | 113,900 | -4.92(-5.73%) |
Jun 15, 2022 | 87.05 | 87.15 | 85.15 | 86.02 | 124,682 | -0.31(-0.36%) |
Jun 14, 2022 | 85.96 | 86.56 | 84.62 | 86.33 | 85,819 | +0.38(+0.45%) |
Jun 13, 2022 | 88.37 | 88.37 | 85.64 | 85.95 | 69,636 | -4.82(-5.31%) |
Jun 10, 2022 | 92.13 | 92.90 | 89.97 | 90.76 | 47,969 | -3.36(-3.57%) |
Jun 09, 2022 | 94.31 | 95.10 | 93.66 | 94.13 | 41,050 | -0.58(-0.61%) |
Jun 08, 2022 | 96.44 | 97.15 | 94.12 | 94.71 | 53,156 | -2.61(-2.69%) |
Jun 07, 2022 | 96.73 | 98.25 | 96.24 | 97.32 | 54,444 | -0.25(-0.25%) |
Jun 06, 2022 | 97.45 | 97.78 | 96.34 | 97.57 | 60,798 | +1.16(+1.20%) |
Jun 03, 2022 | 96.46 | 97.06 | 95.66 | 96.41 | 41,588 | -0.86(-0.89%) |
Jun 02, 2022 | 96.69 | 97.35 | 95.32 | 97.27 | 70,216 | +1.67(+1.75%) |
Jun 01, 2022 | 94.81 | 96.19 | 92.77 | 95.60 | 52,406 | +1.46(+1.56%) |
May 31, 2022 | 95.22 | 95.27 | 92.83 | 94.14 | 111,714 | -2.33(-2.42%) |
May 27, 2022 | 95.97 | 97.29 | 95.76 | 96.47 | 31,044 | +1.14(+1.19%) |
May 26, 2022 | 94.00 | 95.89 | 94.00 | 95.33 | 47,383 | +2.78(+3.01%) |
May 25, 2022 | 91.40 | 93.92 | 91.30 | 92.54 | 70,755 | +0.23(+0.24%) |
May 24, 2022 | 91.37 | 92.41 | 89.13 | 92.32 | 60,584 | +0.18(+0.19%) |
May 23, 2022 | 90.92 | 93.37 | 90.24 | 92.14 | 64,788 | +2.05(+2.27%) |
May 20, 2022 | 94.05 | 94.05 | 88.39 | 90.09 | 125,035 | -3.48(-3.72%) |
May 19, 2022 | 95.40 | 95.40 | 92.49 | 93.57 | 84,761 | -2.61(-2.71%) |
May 18, 2022 | 98.82 | 100.65 | 95.98 | 96.18 | 121,946 | -2.98(-3.01%) |
May 17, 2022 | 96.04 | 99.56 | 96.04 | 99.16 | 95,128 | +4.05(+4.26%) |
May 16, 2022 | 93.10 | 95.11 | 92.40 | 95.11 | 102,871 | +0.91(+0.97%) |
May 13, 2022 | 91.59 | 94.25 | 91.22 | 94.20 | 118,539 | +3.11(+3.41%) |
May 12, 2022 | 89.22 | 91.30 | 88.76 | 91.09 | 75,109 | +2.08(+2.33%) |
May 11, 2022 | 90.09 | 92.63 | 88.42 | 89.02 | 70,974 | -0.65(-0.72%) |
May 10, 2022 | 91.49 | 91.49 | 87.69 | 89.66 | 96,955 | -0.92(-1.02%) |
May 09, 2022 | 89.10 | 92.10 | 89.07 | 90.58 | 78,182 | +0.75(+0.84%) |
May 06, 2022 | 91.09 | 91.87 | 88.51 | 89.83 | 60,146 | -1.82(-1.99%) |
May 05, 2022 | 92.79 | 93.62 | 89.96 | 91.65 | 79,155 | -2.47(-2.62%) |
May 04, 2022 | 89.63 | 94.85 | 89.63 | 94.12 | 83,772 | +4.45(+4.96%) |
May 03, 2022 | 88.01 | 90.21 | 88.01 | 89.67 | 71,357 | +0.88(+0.99%) |
May 02, 2022 | 93.61 | 93.62 | 86.73 | 88.79 | 115,206 | -2.58(-2.82%) |
Apr 29, 2022 | 93.09 | 94.53 | 91.08 | 91.37 | 80,099 | -2.05(-2.19%) |
Apr 28, 2022 | 92.85 | 93.83 | 90.88 | 93.42 | 46,085 | +1.18(+1.28%) |
Apr 27, 2022 | 92.00 | 93.94 | 91.09 | 92.24 | 85,874 | +0.25(+0.27%) |
Apr 26, 2022 | 94.08 | 94.59 | 91.29 | 92.00 | 141,831 | -3.49(-3.65%) |
Apr 25, 2022 | 95.55 | 95.69 | 93.06 | 95.48 | 68,999 | -1.18(-1.22%) |
Apr 22, 2022 | 97.68 | 97.68 | 95.97 | 96.66 | 65,018 | -1.60(-1.63%) |
Apr 21, 2022 | 99.86 | 99.96 | 97.85 | 98.26 | 62,425 | -1.11(-1.11%) |
Apr 20, 2022 | 98.30 | 100.60 | 98.30 | 99.37 | 51,943 | +2.21(+2.27%) |
Apr 19, 2022 | 94.59 | 98.04 | 94.59 | 97.16 | 120,937 | +2.48(+2.62%) |
Apr 18, 2022 | 95.56 | 96.58 | 93.87 | 94.68 | 79,230 | -1.31(-1.37%) |
Apr 14, 2022 | 95.91 | 96.88 | 95.54 | 95.99 | 77,973 | +0.57(+0.60%) |
Apr 13, 2022 | 94.11 | 96.11 | 94.11 | 95.43 | 70,278 | +1.08(+1.14%) |
Apr 12, 2022 | 93.98 | 96.07 | 93.52 | 94.35 | 91,092 | +1.37(+1.48%) |
Apr 11, 2022 | 91.89 | 94.45 | 91.89 | 92.98 | 68,396 | +0.40(+0.43%) |
Apr 08, 2022 | 92.37 | 94.87 | 91.86 | 92.57 | 117,005 | +0.07(+0.07%) |
Apr 07, 2022 | 91.44 | 92.81 | 90.35 | 92.50 | 141,640 | +1.17(+1.28%) |
Apr 06, 2022 | 91.57 | 92.29 | 90.57 | 91.34 | 92,363 | -1.34(-1.45%) |
Apr 05, 2022 | 96.78 | 96.78 | 92.30 | 92.68 | 114,965 | -4.40(-4.53%) |
Apr 04, 2022 | 97.57 | 97.57 | 95.20 | 97.08 | 78,113 | -1.15(-1.17%) |
Apr 01, 2022 | 95.86 | 98.50 | 95.12 | 98.23 | 128,597 | +2.43(+2.54%) |
Mar 31, 2022 | 95.68 | 96.69 | 94.94 | 95.80 | 118,286 | -0.26(-0.28%) |
Mar 30, 2022 | 98.54 | 99.32 | 95.96 | 96.06 | 60,199 | -2.23(-2.26%) |
Mar 29, 2022 | 98.44 | 100.33 | 98.02 | 98.29 | 110,360 | +1.58(+1.63%) |
Mar 28, 2022 | 100.05 | 100.11 | 95.77 | 96.71 | 77,767 | -4.06(-4.03%) |
Mar 25, 2022 | 99.79 | 101.29 | 99.65 | 100.77 | 83,663 | +0.94(+0.94%) |
Mar 24, 2022 | 98.99 | 99.99 | 98.13 | 99.83 | 79,652 | +1.17(+1.18%) |
Mar 23, 2022 | 100.69 | 101.45 | 98.32 | 98.66 | 106,166 | -2.61(-2.57%) |
Mar 22, 2022 | 105.05 | 105.81 | 101.10 | 101.27 | 182,680 | -2.98(-2.86%) |
Mar 21, 2022 | 105.67 | 106.53 | 103.77 | 104.25 | 92,329 | -1.69(-1.59%) |
Mar 18, 2022 | 105.22 | 106.48 | 102.67 | 105.93 | 181,515 | +1.05(+1.00%) |
Mar 17, 2022 | 103.06 | 105.86 | 103.06 | 104.89 | 62,814 | +0.48(+0.46%) |
Mar 16, 2022 | 102.52 | 104.44 | 101.71 | 104.41 | 70,138 | +2.94(+2.90%) |
Mar 15, 2022 | 100.74 | 102.15 | 99.59 | 101.46 | 104,685 | +1.11(+1.10%) |
Mar 14, 2022 | 99.92 | 100.41 | 98.85 | 100.36 | 86,225 | +1.18(+1.19%) |
Mar 11, 2022 | 99.46 | 101.19 | 99.12 | 99.18 | 54,422 | +0.10(+0.10%) |
Mar 10, 2022 | 98.03 | 99.52 | 97.65 | 99.08 | 63,116 | -0.86(-0.86%) |
Mar 09, 2022 | 96.63 | 100.26 | 96.63 | 99.94 | 124,112 | +5.49(+5.81%) |
Mar 08, 2022 | 95.02 | 95.75 | 92.16 | 94.46 | 138,275 | -0.39(-0.41%) |
Mar 07, 2022 | 101.03 | 101.03 | 94.42 | 94.85 | 119,449 | -6.12(-6.06%) |
Mar 04, 2022 | 104.45 | 104.71 | 99.92 | 100.96 | 97,831 | -5.64(-5.29%) |
Mar 03, 2022 | 106.10 | 106.75 | 105.03 | 106.60 | 95,886 | +1.08(+1.02%) |
Mar 02, 2022 | 104.30 | 106.78 | 104.30 | 105.52 | 82,610 | +2.27(+2.20%) |
Mar 01, 2022 | 107.62 | 108.32 | 102.47 | 103.25 | 113,034 | -4.73(-4.38%) |
Feb 28, 2022 | 105.30 | 108.23 | 105.30 | 107.98 | 125,712 | +1.17(+1.10%) |
Feb 25, 2022 | 104.40 | 107.02 | 105.13 | 106.81 | 75,979 | +2.64(+2.53%) |
Feb 24, 2022 | 103.64 | 104.70 | 102.07 | 104.17 | 133,665 | -1.02(-0.97%) |
Feb 23, 2022 | 110.43 | 110.83 | 104.78 | 105.19 | 115,570 | -4.37(-3.99%) |
Feb 22, 2022 | 110.76 | 111.94 | 107.00 | 109.56 | 184,851 | +0.94(+0.86%) |
Feb 18, 2022 | 108.62 | 0 | +0.86(+0.80%) | |||
Feb 17, 2022 | 107.25 | 109.31 | 105.57 | 107.76 | 87,855 | -0.64(-0.59%) |
Feb 16, 2022 | 105.31 | 109.04 | 105.00 | 108.39 | 80,450 | +2.42(+2.28%) |
Feb 15, 2022 | 103.64 | 106.46 | 101.68 | 105.98 | 98,816 | +2.86(+2.78%) |
Feb 14, 2022 | 101.59 | 103.45 | 101.44 | 103.11 | 115,571 | +1.41(+1.38%) |
Feb 11, 2022 | 99.75 | 102.15 | 99.66 | 101.71 | 165,059 | +1.98(+1.98%) |
Feb 10, 2022 | 99.17 | 100.90 | 99.03 | 99.73 | 105,119 | -0.94(-0.93%) |
Feb 09, 2022 | 100.36 | 100.95 | 99.94 | 100.67 | 140,129 | +0.87(+0.87%) |
Feb 08, 2022 | 98.16 | 100.18 | 97.36 | 99.80 | 165,007 | +1.64(+1.67%) |
Feb 07, 2022 | 98.36 | 98.96 | 96.74 | 98.16 | 124,234 | -0.27(-0.28%) |
Feb 04, 2022 | 101.31 | 101.31 | 97.39 | 98.43 | 141,836 | -3.70(-3.62%) |
Feb 03, 2022 | 102.13 | 101.50 | 102.13 | 99,934 | -1.04(-1.00%) | |
Feb 02, 2022 | 103.14 | 104.18 | 101.04 | 103.16 | 95,797 | -0.28(-0.27%) |
Feb 01, 2022 | 101.79 | 104.46 | 100.37 | 103.45 | 104,507 | +0.76(+0.74%) |
Jan 31, 2022 | 99.29 | 102.76 | 102.68 | 144,352 | +2.15(+2.14%) | |
Jan 28, 2022 | 100.73 | 100.89 | 97.50 | 100.53 | 75,920 | -0.50(-0.49%) |
Jan 27, 2022 | 104.15 | 105.51 | 100.46 | 101.03 | 135,585 | -3.51(-3.36%) |
Jan 26, 2022 | 106.82 | 107.94 | 102.61 | 104.54 | 93,028 | -1.25(-1.18%) |
Jan 25, 2022 | 106.04 | 107.19 | 102.19 | 105.79 | 92,012 | -2.03(-1.89%) |
Jan 24, 2022 | 104.62 | 108.69 | 103.28 | 107.83 | 234,737 | +1.81(+1.71%) |
Jan 21, 2022 | 106.46 | 109.05 | 104.95 | 106.02 | 192,222 | -0.55(-0.51%) |
Jan 20, 2022 | 108.71 | 110.31 | 105.90 | 106.56 | 94,303 | -1.97(-1.81%) |
Jan 19, 2022 | 112.30 | 112.30 | 107.98 | 108.53 | 117,046 | -3.45(-3.08%) |
Jan 18, 2022 | 113.53 | 113.53 | 111.43 | 111.98 | 96,607 | -1.94(-1.70%) |
Jan 14, 2022 | 113.92 | 0 | -0.47(-0.41%) | |||
Jan 13, 2022 | 112.16 | 114.88 | 111.88 | 114.39 | 92,942 | +2.51(+2.25%) |
Jan 12, 2022 | 111.08 | 112.58 | 110.49 | 111.87 | 98,898 | +0.42(+0.38%) |
Jan 11, 2022 | 111.34 | 111.66 | 109.09 | 111.45 | 106,813 | +0.67(+0.61%) |
Jan 10, 2022 | 111.48 | 111.77 | 109.83 | 110.78 | 127,772 | -1.59(-1.42%) |
Jan 07, 2022 | 113.32 | 114.50 | 111.59 | 112.37 | 199,834 | -1.12(-0.99%) |
Jan 06, 2022 | 108.83 | 113.52 | 108.83 | 113.50 | 206,633 | +4.32(+3.96%) |
Jan 05, 2022 | 109.06 | 110.47 | 108.31 | 109.18 | 99,518 | -0.15(-0.13%) |
Jan 04, 2022 | 107.37 | 109.45 | 107.03 | 109.32 | 57,278 | +2.02(+1.89%) |
Jan 03, 2022 | 107.08 | 109.01 | 105.89 | 107.30 | 60,026 | -0.32(-0.30%) |
Dec 31, 2021 | 106.60 | 108.30 | 106.60 | 107.62 | 44,615 | +0.13(+0.12%) |
Dec 30, 2021 | 110.50 | 110.50 | 107.44 | 107.49 | 55,557 | -2.37(-2.15%) |
Dec 29, 2021 | 109.43 | 110.97 | 108.80 | 109.86 | 44,934 | +0.29(+0.27%) |
Dec 28, 2021 | 108.90 | 110.47 | 108.90 | 109.57 | 43,078 | +0.17(+0.15%) |
Dec 27, 2021 | 108.33 | 109.67 | 107.47 | 109.40 | 76,289 | +1.54(+1.42%) |
Dec 23, 2021 | 107.42 | 108.18 | 107.04 | 107.86 | 63,279 | +1.14(+1.07%) |
Dec 22, 2021 | 104.81 | 106.90 | 103.98 | 106.72 | 68,608 | +2.74(+2.63%) |
Dec 21, 2021 | 101.26 | 104.38 | 101.26 | 103.98 | 114,491 | +3.55(+3.53%) |
Dec 20, 2021 | 101.84 | 102.67 | 98.39 | 100.43 | 146,706 | -3.78(-3.63%) |
Dec 17, 2021 | 104.13 | 105.74 | 103.15 | 104.22 | 302,730 | -0.16(-0.15%) |
Dec 16, 2021 | 106.54 | 107.16 | 104.02 | 104.38 | 170,807 | -1.53(-1.44%) |
Dec 15, 2021 | 103.91 | 106.16 | 103.23 | 105.90 | 222,455 | +2.05(+1.98%) |
Dec 14, 2021 | 104.32 | 106.81 | 102.47 | 103.85 | 123,952 | -0.35(-0.34%) |
Dec 13, 2021 | 104.17 | 105.47 | 103.17 | 104.20 | 82,145 | -0.47(-0.45%) |
Dec 10, 2021 | 104.72 | 105.44 | 103.94 | 104.67 | 46,440 | +0.28(+0.27%) |
Dec 09, 2021 | 104.92 | 105.14 | 104.16 | 104.39 | 64,797 | -1.24(-1.17%) |
Dec 08, 2021 | 106.44 | 107.52 | 105.19 | 105.63 | 105,911 | -1.13(-1.06%) |
Dec 07, 2021 | 107.44 | 109.97 | 106.16 | 106.76 | 159,494 | -0.14(-0.13%) |
Dec 06, 2021 | 106.97 | 107.57 | 105.93 | 106.90 | 153,837 | +1.10(+1.04%) |
Dec 03, 2021 | 105.08 | 106.12 | 103.51 | 105.79 | 164,792 | +1.41(+1.35%) |
Dec 02, 2021 | 101.08 | 105.16 | 99.87 | 104.39 | 167,901 | +4.39(+4.39%) |