Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 98.46 | 100.24 | 96.68 | 100.03 | 3,041,564 | +1.33(+1.35%) |
Nov 29, 2022 | 97.90 | 99.21 | 97.41 | 98.70 | 1,103,859 | +0.96(+0.99%) |
Nov 28, 2022 | 98.65 | 99.58 | 97.44 | 97.74 | 1,448,817 | -2.06(-2.06%) |
Nov 25, 2022 | 99.49 | 100.36 | 99.42 | 99.79 | 627,723 | +0.66(+0.66%) |
Nov 23, 2022 | 99.52 | 100.01 | 98.90 | 99.14 | 1,423,766 | -1.39(-1.38%) |
Nov 22, 2022 | 99.79 | 100.71 | 99.52 | 100.53 | 1,446,080 | +1.46(+1.48%) |
Nov 21, 2022 | 97.97 | 99.28 | 97.74 | 99.06 | 1,408,137 | +0.79(+0.80%) |
Nov 18, 2022 | 99.20 | 99.65 | 97.40 | 98.28 | 1,860,183 | +0.49(+0.51%) |
Nov 17, 2022 | 97.17 | 97.86 | 96.62 | 97.78 | 1,506,209 | -0.87(-0.88%) |
Nov 16, 2022 | 98.81 | 99.39 | 98.40 | 98.65 | 1,297,468 | -0.16(-0.16%) |
Nov 15, 2022 | 100.29 | 100.92 | 98.06 | 98.81 | 2,396,603 | -0.29(-0.30%) |
Nov 14, 2022 | 100.49 | 101.36 | 99.04 | 99.10 | 2,263,167 | -1.81(-1.80%) |
Nov 11, 2022 | 99.29 | 101.60 | 98.74 | 100.91 | 3,024,348 | +2.28(+2.31%) |
Nov 10, 2022 | 96.19 | 98.76 | 95.78 | 98.63 | 2,501,468 | +4.85(+5.17%) |
Nov 09, 2022 | 94.02 | 94.98 | 93.57 | 93.78 | 1,240,118 | -0.81(-0.85%) |
Nov 08, 2022 | 94.25 | 95.15 | 93.13 | 94.59 | 2,186,793 | +0.08(+0.09%) |
Nov 07, 2022 | 96.34 | 96.64 | 92.97 | 94.50 | 3,454,385 | -1.69(-1.76%) |
Nov 04, 2022 | 94.97 | 96.73 | 94.15 | 96.20 | 2,142,668 | +2.96(+3.17%) |
Nov 03, 2022 | 94.49 | 94.87 | 90.14 | 93.24 | 3,738,426 | -3.17(-3.29%) |
Nov 02, 2022 | 98.11 | 96.32 | 96.41 | 3,929,691 | -0.65(-0.67%) | |
Nov 01, 2022 | 97.05 | 97.79 | 96.73 | 97.06 | 2,279,712 | +0.74(+0.77%) |
Oct 31, 2022 | 96.04 | 96.75 | 95.47 | 96.32 | 2,741,562 | -0.07(-0.08%) |
Oct 28, 2022 | 93.83 | 96.85 | 93.57 | 96.39 | 3,392,637 | +3.16(+3.39%) |
Oct 27, 2022 | 93.43 | 94.83 | 93.10 | 93.23 | 1,919,401 | +0.62(+0.67%) |
Oct 26, 2022 | 93.21 | 94.14 | 92.51 | 92.61 | 1,870,793 | -0.24(-0.26%) |
Oct 25, 2022 | 90.92 | 93.09 | 90.62 | 92.85 | 2,048,296 | +1.17(+1.28%) |
Oct 24, 2022 | 90.24 | 92.10 | 90.14 | 91.67 | 1,750,352 | +1.68(+1.86%) |
Oct 21, 2022 | 87.46 | 90.14 | 86.99 | 90.00 | 2,021,122 | +2.83(+3.25%) |
Oct 20, 2022 | 87.97 | 89.27 | 86.75 | 87.17 | 1,829,009 | -1.12(-1.27%) |
Oct 19, 2022 | 88.68 | 89.63 | 87.68 | 88.29 | 1,351,987 | -0.84(-0.95%) |
Oct 18, 2022 | 89.81 | 90.53 | 88.34 | 89.13 | 1,916,998 | +1.33(+1.51%) |
Oct 17, 2022 | 88.64 | 89.46 | 87.06 | 87.80 | 2,230,672 | +1.12(+1.29%) |
Oct 14, 2022 | 87.61 | 89.62 | 86.03 | 86.68 | 2,375,522 | -0.39(-0.45%) |
Oct 13, 2022 | 81.34 | 87.58 | 80.62 | 87.08 | 3,146,986 | +4.50(+5.44%) |
Oct 12, 2022 | 82.88 | 83.72 | 82.00 | 82.58 | 1,493,645 | -0.60(-0.72%) |
Oct 11, 2022 | 82.92 | 84.53 | 82.40 | 83.18 | 1,715,031 | -0.28(-0.34%) |
Oct 10, 2022 | 84.10 | 84.84 | 82.91 | 83.46 | 1,224,408 | +0.06(+0.08%) |
Oct 07, 2022 | 84.41 | 84.77 | 82.75 | 83.40 | 1,646,287 | -1.71(-2.01%) |
Oct 06, 2022 | 85.20 | 86.00 | 84.75 | 85.11 | 1,798,784 | -0.73(-0.85%) |
Oct 05, 2022 | 85.07 | 86.32 | 84.68 | 85.84 | 1,766,999 | -0.45(-0.52%) |
Oct 04, 2022 | 82.77 | 86.39 | 82.77 | 86.29 | 2,656,703 | +4.62(+5.66%) |
Oct 03, 2022 | 79.94 | 82.05 | 78.96 | 81.67 | 2,696,883 | +3.12(+3.98%) |
Sep 30, 2022 | 79.12 | 80.47 | 78.40 | 78.54 | 2,788,490 | -0.48(-0.60%) |
Sep 29, 2022 | 80.11 | 80.26 | 78.25 | 79.02 | 2,184,707 | -1.85(-2.29%) |
Sep 28, 2022 | 79.50 | 81.41 | 79.44 | 80.87 | 2,087,732 | +1.04(+1.31%) |
Sep 27, 2022 | 80.75 | 81.40 | 78.91 | 79.83 | 2,195,339 | -0.15(-0.18%) |
Sep 26, 2022 | 80.68 | 81.76 | 79.71 | 79.97 | 2,415,262 | -1.23(-1.51%) |
Sep 23, 2022 | 82.19 | 82.45 | 79.82 | 81.20 | 2,621,895 | -2.11(-2.53%) |
Sep 22, 2022 | 85.03 | 85.03 | 83.11 | 83.30 | 2,595,454 | -0.81(-0.97%) |
Sep 21, 2022 | 85.77 | 86.84 | 84.11 | 84.12 | 2,187,591 | -1.05(-1.24%) |
Sep 20, 2022 | 85.72 | 85.80 | 84.24 | 85.17 | 1,709,316 | -1.29(-1.49%) |
Sep 19, 2022 | 83.11 | 86.61 | 82.94 | 86.46 | 2,209,528 | +2.30(+2.73%) |
Sep 16, 2022 | 84.17 | 84.51 | 82.47 | 84.17 | 3,380,271 | -0.57(-0.67%) |
Sep 15, 2022 | 86.17 | 86.96 | 84.30 | 84.73 | 3,054,828 | -1.41(-1.64%) |
Sep 14, 2022 | 87.86 | 88.34 | 85.52 | 86.14 | 2,201,777 | -1.57(-1.79%) |
Sep 13, 2022 | 89.61 | 90.55 | 87.40 | 87.71 | 2,109,451 | -3.64(-3.98%) |
Sep 12, 2022 | 90.90 | 92.00 | 90.60 | 91.34 | 1,669,165 | +1.17(+1.30%) |
Sep 09, 2022 | 89.64 | 90.65 | 89.53 | 90.17 | 1,476,457 | +1.40(+1.58%) |
Sep 08, 2022 | 87.15 | 88.89 | 86.95 | 88.77 | 1,824,346 | +1.07(+1.22%) |
Sep 07, 2022 | 85.80 | 88.06 | 85.66 | 87.70 | 1,650,538 | +1.47(+1.70%) |
Sep 06, 2022 | 87.45 | 87.53 | 85.66 | 86.23 | 1,685,098 | -0.65(-0.75%) |
Sep 02, 2022 | 88.09 | 89.27 | 86.43 | 86.88 | 1,285,929 | -0.07(-0.08%) |
Sep 01, 2022 | 87.30 | 87.37 | 85.50 | 86.96 | 1,740,703 | -0.71(-0.81%) |
Aug 31, 2022 | 89.21 | 89.36 | 87.64 | 87.67 | 2,282,855 | -1.17(-1.32%) |
Aug 30, 2022 | 89.99 | 90.02 | 88.36 | 88.84 | 1,234,993 | -0.87(-0.97%) |
Aug 29, 2022 | 89.46 | 90.34 | 88.91 | 89.71 | 1,056,869 | -0.49(-0.55%) |
Aug 26, 2022 | 93.46 | 93.71 | 90.16 | 90.21 | 1,504,336 | -2.62(-2.82%) |
Aug 25, 2022 | 91.48 | 92.85 | 91.28 | 92.83 | 1,229,681 | +1.72(+1.89%) |
Aug 24, 2022 | 90.72 | 91.36 | 90.33 | 91.11 | 992,747 | +0.16(+0.17%) |
Aug 23, 2022 | 90.83 | 91.88 | 90.65 | 90.95 | 1,171,631 | +0.20(+0.22%) |
Aug 22, 2022 | 92.03 | 92.03 | 90.57 | 90.75 | 1,914,794 | -2.83(-3.02%) |
Aug 19, 2022 | 94.81 | 94.81 | 93.05 | 93.58 | 2,085,447 | -1.83(-1.92%) |
Aug 18, 2022 | 94.82 | 95.44 | 94.46 | 95.41 | 1,224,079 | +0.77(+0.81%) |
Aug 17, 2022 | 94.10 | 95.06 | 93.84 | 94.64 | 1,434,720 | -0.55(-0.58%) |
Aug 16, 2022 | 94.52 | 95.68 | 94.52 | 95.19 | 1,301,050 | +0.33(+0.34%) |
Aug 15, 2022 | 94.07 | 95.04 | 93.79 | 94.86 | 1,316,663 | -0.61(-0.64%) |
Aug 12, 2022 | 93.54 | 95.50 | 93.54 | 95.47 | 1,764,134 | +2.26(+2.43%) |
Aug 11, 2022 | 93.03 | 94.07 | 92.83 | 93.21 | 1,704,673 | +1.21(+1.32%) |
Aug 10, 2022 | 90.50 | 92.18 | 90.18 | 91.99 | 1,819,114 | +2.78(+3.11%) |
Aug 09, 2022 | 88.41 | 89.70 | 88.24 | 89.22 | 1,504,970 | +1.16(+1.32%) |
Aug 08, 2022 | 87.95 | 88.65 | 87.85 | 88.06 | 1,584,936 | +0.71(+0.82%) |
Aug 05, 2022 | 86.87 | 88.21 | 86.38 | 87.34 | 2,029,328 | +0.51(+0.58%) |
Aug 04, 2022 | 87.74 | 88.66 | 86.82 | 86.84 | 2,352,161 | -0.78(-0.89%) |
Aug 03, 2022 | 87.33 | 87.89 | 85.50 | 87.61 | 4,407,792 | -1.07(-1.20%) |
Aug 02, 2022 | 89.98 | 90.37 | 88.58 | 88.68 | 2,348,803 | -1.50(-1.67%) |
Aug 01, 2022 | 89.60 | 90.38 | 88.94 | 90.18 | 1,958,155 | -0.31(-0.34%) |
Jul 29, 2022 | 89.20 | 91.22 | 88.94 | 90.49 | 2,932,640 | +1.71(+1.93%) |
Jul 28, 2022 | 88.20 | 88.90 | 86.78 | 88.78 | 1,739,280 | +0.42(+0.47%) |
Jul 27, 2022 | 87.57 | 88.93 | 87.15 | 88.36 | 1,547,684 | +1.44(+1.66%) |
Jul 26, 2022 | 87.19 | 88.03 | 86.73 | 86.93 | 1,378,429 | -0.74(-0.85%) |
Jul 25, 2022 | 87.09 | 88.01 | 86.43 | 87.67 | 1,439,811 | +1.23(+1.42%) |
Jul 22, 2022 | 87.30 | 87.98 | 85.76 | 86.44 | 1,125,752 | -0.51(-0.58%) |
Jul 21, 2022 | 86.34 | 87.00 | 85.22 | 86.94 | 1,314,142 | +0.23(+0.26%) |
Jul 20, 2022 | 85.41 | 86.93 | 85.28 | 86.72 | 1,726,880 | +0.59(+0.68%) |
Jul 19, 2022 | 85.07 | 86.61 | 84.66 | 86.13 | 1,924,272 | +2.27(+2.71%) |
Jul 18, 2022 | 84.55 | 85.47 | 83.53 | 83.86 | 1,659,588 | +0.30(+0.36%) |
Jul 15, 2022 | 82.95 | 84.09 | 81.84 | 83.56 | 1,966,199 | +1.71(+2.09%) |
Jul 14, 2022 | 82.17 | 82.45 | 81.21 | 81.85 | 2,550,399 | -2.59(-3.07%) |
Jul 13, 2022 | 85.71 | 85.71 | 82.94 | 84.44 | 2,418,089 | -2.46(-2.83%) |
Jul 12, 2022 | 86.00 | 88.41 | 85.91 | 86.90 | 1,666,166 | -0.07(-0.08%) |
Jul 11, 2022 | 86.84 | 87.92 | 86.62 | 86.97 | 1,520,320 | -0.19(-0.22%) |
Jul 08, 2022 | 87.95 | 88.27 | 86.86 | 87.16 | 1,304,125 | -0.26(-0.30%) |
Jul 07, 2022 | 86.90 | 87.92 | 86.76 | 87.42 | 1,866,557 | +1.61(+1.88%) |
Jul 06, 2022 | 84.82 | 86.50 | 84.33 | 85.81 | 1,830,900 | -0.46(-0.54%) |
Jul 05, 2022 | 85.85 | 86.52 | 83.96 | 86.27 | 1,898,305 | -1.89(-2.15%) |
Jul 01, 2022 | 86.27 | 88.38 | 85.99 | 88.17 | 2,032,326 | +1.57(+1.82%) |
Jun 30, 2022 | 85.77 | 87.48 | 84.92 | 86.59 | 1,709,647 | -0.59(-0.67%) |
Jun 29, 2022 | 88.64 | 88.85 | 86.75 | 87.18 | 1,425,837 | -1.22(-1.38%) |
Jun 28, 2022 | 89.32 | 90.30 | 88.32 | 88.40 | 1,984,835 | +0.66(+0.75%) |
Jun 27, 2022 | 88.47 | 88.91 | 87.11 | 87.74 | 1,266,601 | -0.42(-0.47%) |
Jun 24, 2022 | 84.45 | 88.46 | 84.39 | 88.16 | 2,719,732 | +4.45(+5.32%) |
Jun 23, 2022 | 84.22 | 84.46 | 82.47 | 83.70 | 1,535,920 | -0.62(-0.73%) |
Jun 22, 2022 | 83.29 | 84.90 | 83.09 | 84.32 | 1,787,868 | -0.66(-0.78%) |
Jun 21, 2022 | 84.62 | 85.37 | 83.71 | 84.98 | 2,088,394 | +2.23(+2.69%) |
Jun 17, 2022 | 82.08 | 83.99 | 81.68 | 82.75 | 3,370,961 | +0.10(+0.12%) |
Jun 16, 2022 | 84.02 | 84.15 | 81.70 | 82.65 | 3,067,020 | -3.19(-3.71%) |
Jun 15, 2022 | 86.30 | 87.03 | 84.33 | 85.84 | 2,025,522 | +0.64(+0.75%) |
Jun 14, 2022 | 85.76 | 86.89 | 84.55 | 85.20 | 2,030,525 | -0.10(-0.12%) |
Jun 13, 2022 | 87.27 | 87.76 | 84.81 | 85.30 | 2,741,431 | -3.75(-4.21%) |
Jun 10, 2022 | 90.50 | 91.29 | 88.81 | 89.04 | 2,194,972 | -3.78(-4.08%) |
Jun 09, 2022 | 95.18 | 95.30 | 92.78 | 92.83 | 1,626,004 | -2.28(-2.40%) |
Jun 08, 2022 | 95.68 | 96.07 | 94.60 | 95.11 | 1,463,279 | -1.01(-1.05%) |
Jun 07, 2022 | 94.61 | 96.32 | 94.17 | 96.12 | 1,399,075 | +0.80(+0.84%) |
Jun 06, 2022 | 95.10 | 96.65 | 94.12 | 95.32 | 1,581,630 | +1.24(+1.32%) |
Jun 03, 2022 | 94.84 | 95.52 | 94.02 | 94.08 | 1,171,033 | -1.62(-1.69%) |
Jun 02, 2022 | 95.70 | 95.84 | 94.18 | 95.70 | 1,903,009 | +0.39(+0.41%) |
Jun 01, 2022 | 95.78 | 96.03 | 93.86 | 95.32 | 2,245,504 | -0.84(-0.88%) |
May 31, 2022 | 95.18 | 96.91 | 94.65 | 96.16 | 5,063,244 | -0.02(-0.02%) |
May 27, 2022 | 94.78 | 96.24 | 94.62 | 96.18 | 1,803,112 | +1.55(+1.64%) |
May 26, 2022 | 93.42 | 94.95 | 93.42 | 94.63 | 2,125,783 | +2.17(+2.35%) |
May 25, 2022 | 91.09 | 93.01 | 90.91 | 92.46 | 1,964,939 | +1.15(+1.26%) |
May 24, 2022 | 91.22 | 91.91 | 88.95 | 91.31 | 1,696,596 | -0.46(-0.50%) |
May 23, 2022 | 90.37 | 92.68 | 89.82 | 91.77 | 2,471,184 | +3.53(+4.00%) |
May 20, 2022 | 89.78 | 90.50 | 86.33 | 88.24 | 4,042,261 | -0.79(-0.88%) |
May 19, 2022 | 89.45 | 91.03 | 88.10 | 89.03 | 2,602,700 | -1.80(-1.98%) |
May 18, 2022 | 92.04 | 92.36 | 90.42 | 90.82 | 2,543,576 | -2.12(-2.28%) |
May 17, 2022 | 92.20 | 93.38 | 91.76 | 92.94 | 1,934,943 | +2.62(+2.90%) |
May 16, 2022 | 90.94 | 90.94 | 88.94 | 90.32 | 2,155,627 | -0.14(-0.16%) |
May 13, 2022 | 90.38 | 91.48 | 89.79 | 90.46 | 2,188,537 | +0.92(+1.03%) |
May 12, 2022 | 91.62 | 91.82 | 87.25 | 89.54 | 3,779,096 | -2.58(-2.80%) |
May 11, 2022 | 93.97 | 95.30 | 92.01 | 92.13 | 2,357,749 | -1.07(-1.15%) |
May 10, 2022 | 94.66 | 95.66 | 91.68 | 93.20 | 2,628,769 | -0.77(-0.82%) |
May 09, 2022 | 93.99 | 95.19 | 93.16 | 93.97 | 3,168,168 | -1.40(-1.47%) |
May 06, 2022 | 96.38 | 96.72 | 94.23 | 95.37 | 2,522,128 | -0.95(-0.98%) |
May 05, 2022 | 97.99 | 98.39 | 94.85 | 96.32 | 2,822,006 | -3.42(-3.43%) |
May 04, 2022 | 95.42 | 99.95 | 94.18 | 99.74 | 3,662,205 | +1.65(+1.68%) |
May 03, 2022 | 97.55 | 99.22 | 96.78 | 98.10 | 2,614,716 | +1.18(+1.22%) |
May 02, 2022 | 97.50 | 98.10 | 94.79 | 96.92 | 2,350,758 | -0.09(-0.09%) |
Apr 29, 2022 | 99.54 | 100.50 | 96.78 | 97.01 | 2,363,308 | -3.23(-3.22%) |
Apr 28, 2022 | 100.16 | 100.52 | 98.24 | 100.24 | 1,504,915 | +1.19(+1.20%) |
Apr 27, 2022 | 98.79 | 100.33 | 97.91 | 99.05 | 1,533,676 | +0.36(+0.36%) |
Apr 26, 2022 | 100.40 | 101.61 | 98.68 | 98.69 | 2,035,498 | -3.22(-3.16%) |
Apr 25, 2022 | 102.00 | 102.25 | 98.68 | 101.91 | 2,700,956 | -1.64(-1.59%) |
Apr 22, 2022 | 107.00 | 107.40 | 103.39 | 103.55 | 1,590,404 | -3.60(-3.36%) |
Apr 21, 2022 | 109.07 | 109.55 | 106.83 | 107.16 | 1,461,557 | -1.07(-0.99%) |
Apr 20, 2022 | 107.48 | 108.93 | 107.18 | 108.23 | 1,497,836 | +1.47(+1.37%) |
Apr 19, 2022 | 106.52 | 107.10 | 105.67 | 106.76 | 1,673,216 | +0.82(+0.78%) |
Apr 18, 2022 | 104.14 | 106.12 | 104.14 | 105.94 | 1,169,831 | +1.13(+1.08%) |
Apr 14, 2022 | 103.91 | 105.09 | 103.91 | 104.81 | 1,565,517 | +0.84(+0.81%) |
Apr 13, 2022 | 102.69 | 104.04 | 102.36 | 103.97 | 1,396,545 | +0.67(+0.65%) |
Apr 12, 2022 | 104.57 | 105.59 | 102.70 | 103.30 | 1,402,938 | -0.85(-0.82%) |
Apr 11, 2022 | 104.34 | 105.90 | 103.95 | 104.15 | 1,414,835 | -0.19(-0.18%) |
Apr 08, 2022 | 103.55 | 104.99 | 103.19 | 104.34 | 1,475,948 | +1.84(+1.80%) |
Apr 07, 2022 | 103.94 | 104.12 | 100.47 | 102.50 | 2,478,492 | -1.86(-1.78%) |
Apr 06, 2022 | 104.45 | 105.31 | 104.00 | 104.36 | 1,767,403 | -0.11(-0.10%) |
Apr 05, 2022 | 103.99 | 105.45 | 103.70 | 104.47 | 1,572,653 | +0.42(+0.40%) |
Apr 04, 2022 | 105.49 | 105.49 | 103.55 | 104.04 | 1,801,736 | -1.81(-1.71%) |
Apr 01, 2022 | 106.67 | 107.16 | 105.11 | 105.85 | 1,613,995 | +0.20(+0.19%) |
Mar 31, 2022 | 106.41 | 108.36 | 105.64 | 105.64 | 2,282,628 | -1.90(-1.77%) |
Mar 30, 2022 | 108.17 | 108.62 | 106.90 | 107.55 | 1,449,383 | -0.50(-0.46%) |
Mar 29, 2022 | 108.62 | 109.33 | 107.02 | 108.05 | 1,690,101 | +0.72(+0.67%) |
Mar 28, 2022 | 107.68 | 107.83 | 106.42 | 107.33 | 1,512,684 | -0.72(-0.66%) |
Mar 25, 2022 | 105.59 | 108.09 | 105.59 | 108.05 | 1,757,475 | +1.52(+1.43%) |
Mar 24, 2022 | 105.09 | 107.15 | 104.97 | 106.53 | 1,829,241 | +1.98(+1.90%) |
Mar 23, 2022 | 105.84 | 106.45 | 104.52 | 104.55 | 1,732,729 | -1.84(-1.73%) |
Mar 22, 2022 | 105.15 | 107.56 | 105.15 | 106.39 | 2,715,937 | +2.60(+2.51%) |
Mar 21, 2022 | 104.12 | 104.45 | 102.40 | 103.78 | 2,337,528 | +0.77(+0.75%) |
Mar 18, 2022 | 102.89 | 103.29 | 101.53 | 103.02 | 6,388,393 | -0.15(-0.15%) |
Mar 17, 2022 | 100.58 | 103.18 | 99.83 | 103.17 | 2,079,530 | +1.29(+1.26%) |
Mar 16, 2022 | 99.47 | 101.92 | 99.47 | 101.88 | 2,863,970 | +3.73(+3.80%) |
Mar 15, 2022 | 98.30 | 99.56 | 97.00 | 98.15 | 1,979,642 | +0.47(+0.49%) |
Mar 14, 2022 | 97.08 | 99.38 | 96.38 | 97.68 | 3,346,095 | +2.87(+3.03%) |
Mar 11, 2022 | 96.04 | 96.91 | 94.69 | 94.81 | 1,826,672 | -0.09(-0.09%) |
Mar 10, 2022 | 94.31 | 93.62 | 94.90 | 1,473,379 | -0.66(-0.69%) | |
Mar 09, 2022 | 96.44 | 97.43 | 95.35 | 95.56 | 2,629,825 | +2.85(+3.08%) |
Mar 08, 2022 | 92.45 | 95.60 | 91.62 | 92.71 | 2,992,399 | +1.48(+1.62%) |
Mar 07, 2022 | 93.95 | 94.51 | 91.09 | 91.23 | 2,715,540 | -3.92(-4.12%) |
Mar 04, 2022 | 95.79 | 95.79 | 93.87 | 95.15 | 2,299,612 | -2.78(-2.84%) |
Mar 03, 2022 | 97.96 | 98.89 | 96.44 | 97.93 | 1,975,080 | +0.15(+0.16%) |
Mar 02, 2022 | 95.52 | 98.47 | 95.34 | 97.78 | 2,273,018 | +3.21(+3.39%) |
Mar 01, 2022 | 98.38 | 98.82 | 93.62 | 94.57 | 3,360,624 | -5.26(-5.27%) |
Feb 28, 2022 | 97.29 | 99.93 | 97.23 | 99.82 | 3,002,473 | -1.02(-1.01%) |
Feb 25, 2022 | 98.00 | 101.53 | 99.58 | 100.84 | 2,394,705 | +3.44(+3.53%) |
Feb 24, 2022 | 95.80 | 97.76 | 94.00 | 97.40 | 3,326,432 | -1.73(-1.75%) |
Feb 23, 2022 | 101.80 | 102.16 | 98.91 | 99.14 | 2,369,651 | -1.67(-1.66%) |
Feb 22, 2022 | 101.79 | 102.15 | 99.63 | 100.81 | 2,191,269 | -1.17(-1.15%) |
Feb 18, 2022 | 101.98 | 0 | -0.16(-0.16%) | |||
Feb 17, 2022 | 104.37 | 104.37 | 101.49 | 102.14 | 2,338,360 | -3.50(-3.31%) |
Feb 16, 2022 | 104.72 | 106.47 | 104.64 | 105.64 | 2,066,989 | +0.14(+0.14%) |
Feb 15, 2022 | 104.60 | 106.06 | 104.54 | 105.49 | 1,798,746 | +1.97(+1.90%) |
Feb 14, 2022 | 105.76 | 106.12 | 102.44 | 103.53 | 3,160,189 | -2.56(-2.41%) |
Feb 11, 2022 | 106.97 | 108.76 | 105.25 | 106.08 | 3,850,989 | -1.34(-1.25%) |
Feb 10, 2022 | 107.12 | 109.94 | 106.97 | 107.43 | 3,185,587 | +0.17(+0.16%) |
Feb 09, 2022 | 106.95 | 108.42 | 106.47 | 107.26 | 2,154,461 | -0.12(-0.12%) |
Feb 08, 2022 | 106.75 | 107.74 | 106.12 | 107.38 | 3,217,770 | +1.82(+1.73%) |
Feb 07, 2022 | 105.15 | 106.38 | 104.74 | 105.56 | 2,252,212 | +0.82(+0.79%) |
Feb 04, 2022 | 100.90 | 105.90 | 100.05 | 104.74 | 3,346,895 | +4.38(+4.37%) |
Feb 03, 2022 | 101.72 | 100.14 | 100.36 | 2,338,021 | -1.25(-1.23%) | |
Feb 02, 2022 | 100.89 | 101.67 | 100.15 | 101.60 | 2,438,199 | +1.00(+0.99%) |
Feb 01, 2022 | 98.75 | 100.92 | 98.34 | 100.60 | 2,021,404 | +1.86(+1.88%) |
Jan 31, 2022 | 96.31 | 98.86 | 98.75 | 2,587,023 | +1.22(+1.25%) | |
Jan 28, 2022 | 97.52 | 97.67 | 94.98 | 97.52 | 2,191,372 | -0.37(-0.38%) |
Jan 27, 2022 | 100.06 | 101.69 | 96.97 | 97.90 | 2,154,353 | -1.04(-1.05%) |
Jan 26, 2022 | 99.16 | 100.43 | 98.19 | 98.93 | 2,682,901 | +0.78(+0.79%) |
Jan 25, 2022 | 95.42 | 98.82 | 93.82 | 98.15 | 2,518,992 | +1.29(+1.33%) |
Jan 24, 2022 | 95.14 | 97.22 | 92.76 | 96.86 | 3,367,323 | -0.50(-0.52%) |
Jan 21, 2022 | 99.20 | 99.20 | 96.92 | 97.36 | 2,381,970 | -2.14(-2.15%) |
Jan 20, 2022 | 100.25 | 101.91 | 99.25 | 99.51 | 1,749,484 | -0.67(-0.67%) |
Jan 19, 2022 | 102.67 | 102.81 | 100.08 | 100.18 | 1,741,460 | -2.25(-2.19%) |
Jan 18, 2022 | 103.71 | 103.91 | 101.91 | 102.43 | 1,840,354 | -1.48(-1.42%) |
Jan 14, 2022 | 103.91 | 0 | +0.87(+0.84%) | |||
Jan 13, 2022 | 102.97 | 104.40 | 102.67 | 103.04 | 1,868,499 | +0.68(+0.67%) |
Jan 12, 2022 | 102.28 | 103.11 | 101.60 | 102.36 | 1,457,579 | +0.23(+0.23%) |
Jan 11, 2022 | 101.78 | 102.17 | 100.56 | 102.13 | 1,621,759 | +0.82(+0.81%) |
Jan 10, 2022 | 102.44 | 102.89 | 100.01 | 101.30 | 2,269,502 | -0.29(-0.29%) |
Jan 07, 2022 | 100.67 | 102.65 | 100.14 | 101.59 | 2,328,104 | +1.39(+1.39%) |
Jan 06, 2022 | 100.56 | 100.95 | 99.16 | 100.21 | 2,143,359 | +1.61(+1.63%) |
Jan 05, 2022 | 99.92 | 100.92 | 98.50 | 98.60 | 2,600,981 | -2.04(-2.03%) |
Jan 04, 2022 | 98.40 | 101.29 | 98.29 | 100.64 | 2,504,588 | +3.35(+3.45%) |
Jan 03, 2022 | 96.31 | 98.09 | 96.31 | 97.29 | 1,635,579 | +1.49(+1.55%) |
Dec 31, 2021 | 95.87 | 96.57 | 95.64 | 95.80 | 1,131,796 | -0.35(-0.36%) |
Dec 30, 2021 | 96.85 | 97.39 | 96.06 | 96.14 | 964,421 | -0.40(-0.41%) |
Dec 29, 2021 | 97.15 | 97.40 | 96.47 | 96.54 | 951,589 | +0.02(+0.02%) |
Dec 28, 2021 | 96.05 | 97.44 | 95.88 | 96.52 | 2,186,150 | +0.20(+0.21%) |
Dec 27, 2021 | 95.96 | 96.35 | 95.20 | 96.32 | 1,296,198 | +0.51(+0.54%) |
Dec 23, 2021 | 95.22 | 96.53 | 95.22 | 95.81 | 1,381,435 | +1.19(+1.25%) |
Dec 22, 2021 | 93.67 | 94.90 | 93.53 | 94.62 | 1,593,129 | +0.83(+0.89%) |
Dec 21, 2021 | 91.15 | 94.27 | 91.15 | 93.79 | 2,526,894 | +3.86(+4.29%) |
Dec 20, 2021 | 91.78 | 91.96 | 88.68 | 89.93 | 2,965,021 | -3.34(-3.58%) |
Dec 17, 2021 | 95.39 | 95.59 | 93.18 | 93.27 | 5,418,637 | -2.36(-2.47%) |
Dec 16, 2021 | 95.78 | 96.58 | 95.02 | 95.63 | 2,113,686 | +0.99(+1.05%) |
Dec 15, 2021 | 95.08 | 95.29 | 92.78 | 94.64 | 2,601,201 | -0.12(-0.12%) |
Dec 14, 2021 | 93.05 | 95.64 | 93.04 | 94.75 | 2,830,938 | +1.75(+1.88%) |
Dec 13, 2021 | 94.14 | 94.27 | 92.63 | 93.00 | 1,856,297 | -1.73(-1.83%) |
Dec 10, 2021 | 95.05 | 95.45 | 94.11 | 94.74 | 1,669,017 | +0.45(+0.48%) |
Dec 09, 2021 | 93.21 | 94.77 | 92.73 | 94.28 | 1,502,449 | +0.73(+0.78%) |
Dec 08, 2021 | 93.87 | 94.70 | 93.53 | 93.56 | 1,495,100 | -0.04(-0.04%) |
Dec 07, 2021 | 92.93 | 94.08 | 92.31 | 93.59 | 1,905,598 | +1.37(+1.49%) |
Dec 06, 2021 | 92.10 | 93.68 | 91.88 | 92.22 | 2,312,727 | +1.30(+1.43%) |
Dec 03, 2021 | 91.44 | 92.32 | 90.01 | 90.92 | 2,631,883 | -0.61(-0.67%) |
Dec 02, 2021 | 89.39 | 92.39 | 88.86 | 91.53 | 2,323,696 | +2.98(+3.37%) |