Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 91.50 | 94.16 | 91.19 | 93.70 | 6,454,665 | +1.87(+2.03%) |
Nov 29, 2022 | 91.92 | 92.10 | 91.18 | 91.83 | 2,268,876 | -0.63(-0.68%) |
Nov 28, 2022 | 93.01 | 93.45 | 92.10 | 92.46 | 2,435,739 | -0.95(-1.01%) |
Nov 25, 2022 | 92.83 | 93.75 | 92.73 | 93.41 | 1,360,521 | +1.01(+1.10%) |
Nov 23, 2022 | 91.39 | 92.53 | 91.37 | 92.40 | 2,907,445 | +0.81(+0.88%) |
Nov 22, 2022 | 91.41 | 92.54 | 91.21 | 91.59 | 2,489,188 | +0.60(+0.66%) |
Nov 21, 2022 | 90.53 | 91.47 | 90.18 | 90.99 | 3,534,948 | +0.23(+0.26%) |
Nov 18, 2022 | 90.44 | 91.17 | 90.01 | 90.75 | 3,925,376 | +1.19(+1.33%) |
Nov 17, 2022 | 90.30 | 90.71 | 89.01 | 89.56 | 2,939,034 | -1.33(-1.46%) |
Nov 16, 2022 | 90.36 | 91.95 | 90.36 | 90.89 | 3,927,366 | +0.75(+0.83%) |
Nov 15, 2022 | 89.65 | 90.46 | 88.93 | 90.14 | 4,984,412 | +1.56(+1.76%) |
Nov 14, 2022 | 88.77 | 89.50 | 88.41 | 88.58 | 5,152,751 | +0.26(+0.29%) |
Nov 11, 2022 | 90.21 | 90.25 | 87.65 | 88.32 | 3,541,464 | -1.79(-1.99%) |
Nov 10, 2022 | 88.96 | 90.35 | 87.48 | 90.11 | 3,880,181 | +3.39(+3.91%) |
Nov 09, 2022 | 86.89 | 87.61 | 86.44 | 86.72 | 2,955,306 | +0.23(+0.27%) |
Nov 08, 2022 | 85.87 | 87.25 | 85.69 | 86.49 | 3,099,771 | +0.90(+1.05%) |
Nov 07, 2022 | 86.77 | 86.82 | 83.85 | 85.59 | 4,850,133 | -1.28(-1.47%) |
Nov 04, 2022 | 87.84 | 87.97 | 84.85 | 86.87 | 5,186,836 | +0.36(+0.42%) |
Nov 03, 2022 | 85.37 | 87.05 | 84.99 | 86.51 | 3,373,264 | +0.32(+0.37%) |
Nov 02, 2022 | 86.74 | 86.06 | 86.19 | 3,298,749 | -0.80(-0.92%) | |
Nov 01, 2022 | 86.83 | 87.38 | 86.06 | 86.99 | 3,113,128 | +0.52(+0.60%) |
Oct 31, 2022 | 86.96 | 87.46 | 85.92 | 86.47 | 3,488,718 | -0.76(-0.87%) |
Oct 28, 2022 | 84.69 | 87.44 | 84.69 | 87.23 | 3,382,824 | +2.75(+3.25%) |
Oct 27, 2022 | 85.04 | 85.67 | 84.36 | 84.49 | 3,628,568 | +0.21(+0.25%) |
Oct 26, 2022 | 84.22 | 84.85 | 83.51 | 84.27 | 3,166,309 | +0.53(+0.63%) |
Oct 25, 2022 | 82.32 | 84.10 | 82.32 | 83.74 | 2,996,971 | +1.44(+1.75%) |
Oct 24, 2022 | 82.65 | 83.35 | 81.70 | 82.31 | 2,498,502 | +0.21(+0.26%) |
Oct 21, 2022 | 81.12 | 82.69 | 80.66 | 82.09 | 3,005,306 | +1.14(+1.41%) |
Oct 20, 2022 | 82.59 | 82.75 | 80.48 | 80.95 | 4,372,531 | -1.91(-2.31%) |
Oct 19, 2022 | 83.17 | 83.87 | 82.43 | 82.86 | 2,814,308 | -1.41(-1.67%) |
Oct 18, 2022 | 83.78 | 84.54 | 83.35 | 84.27 | 3,243,285 | +1.59(+1.92%) |
Oct 17, 2022 | 81.67 | 83.48 | 81.55 | 82.69 | 3,991,748 | +2.12(+2.63%) |
Oct 14, 2022 | 82.49 | 83.02 | 80.18 | 80.57 | 5,076,502 | -1.09(-1.33%) |
Oct 13, 2022 | 78.88 | 82.15 | 77.73 | 81.66 | 7,821,596 | +1.87(+2.35%) |
Oct 12, 2022 | 82.59 | 82.86 | 79.73 | 79.78 | 4,571,628 | -3.30(-3.98%) |
Oct 11, 2022 | 82.41 | 83.99 | 82.28 | 83.09 | 5,272,039 | +0.35(+0.43%) |
Oct 10, 2022 | 82.70 | 83.65 | 82.61 | 82.73 | 3,213,706 | +0.07(+0.09%) |
Oct 07, 2022 | 84.21 | 84.45 | 82.21 | 82.66 | 3,408,102 | -1.58(-1.87%) |
Oct 06, 2022 | 86.92 | 87.00 | 84.12 | 84.24 | 4,558,947 | -3.02(-3.46%) |
Oct 05, 2022 | 89.00 | 89.21 | 86.72 | 87.25 | 4,165,331 | -2.88(-3.19%) |
Oct 04, 2022 | 89.09 | 90.32 | 88.41 | 90.13 | 3,346,541 | +1.66(+1.88%) |
Oct 03, 2022 | 87.66 | 89.09 | 86.72 | 88.47 | 4,080,507 | +2.14(+2.48%) |
Sep 30, 2022 | 88.86 | 89.18 | 86.12 | 86.32 | 5,564,316 | -1.93(-2.19%) |
Sep 29, 2022 | 92.21 | 92.25 | 88.12 | 88.25 | 3,345,258 | -4.19(-4.53%) |
Sep 28, 2022 | 92.29 | 92.99 | 91.09 | 92.44 | 2,519,634 | +1.20(+1.31%) |
Sep 27, 2022 | 93.81 | 94.22 | 90.91 | 91.24 | 4,340,468 | -2.34(-2.50%) |
Sep 26, 2022 | 96.05 | 96.15 | 92.73 | 93.58 | 3,030,961 | -2.66(-2.77%) |
Sep 23, 2022 | 96.47 | 96.76 | 95.14 | 96.24 | 2,475,913 | -0.90(-0.93%) |
Sep 22, 2022 | 96.61 | 97.99 | 96.13 | 97.15 | 2,505,211 | +0.36(+0.37%) |
Sep 21, 2022 | 98.41 | 99.18 | 96.76 | 96.78 | 1,611,769 | -1.25(-1.28%) |
Sep 20, 2022 | 98.39 | 98.60 | 97.04 | 98.04 | 1,748,401 | -1.09(-1.10%) |
Sep 19, 2022 | 98.21 | 99.16 | 97.75 | 99.12 | 1,921,856 | +0.65(+0.66%) |
Sep 16, 2022 | 99.23 | 99.85 | 98.28 | 98.47 | 4,919,486 | -0.16(-0.16%) |
Sep 15, 2022 | 100.73 | 100.86 | 98.46 | 98.63 | 3,343,709 | -2.78(-2.74%) |
Sep 14, 2022 | 100.52 | 102.03 | 100.52 | 101.41 | 2,488,914 | +1.00(+1.00%) |
Sep 13, 2022 | 102.22 | 102.56 | 99.84 | 100.40 | 2,573,244 | -2.50(-2.43%) |
Sep 12, 2022 | 102.05 | 103.25 | 101.99 | 102.90 | 1,782,036 | +0.93(+0.91%) |
Sep 09, 2022 | 101.69 | 102.44 | 101.07 | 101.97 | 1,569,126 | +0.63(+0.62%) |
Sep 08, 2022 | 101.97 | 102.76 | 100.89 | 101.34 | 2,576,264 | -0.97(-0.95%) |
Sep 07, 2022 | 99.73 | 102.40 | 99.72 | 102.31 | 3,582,295 | +3.24(+3.27%) |
Sep 06, 2022 | 99.51 | 100.56 | 98.76 | 99.08 | 2,195,681 | -0.22(-0.22%) |
Sep 02, 2022 | 100.48 | 101.41 | 99.00 | 99.30 | 1,612,249 | -1.10(-1.10%) |
Sep 01, 2022 | 99.34 | 100.74 | 99.06 | 100.40 | 1,737,307 | +1.19(+1.20%) |
Aug 31, 2022 | 99.93 | 100.75 | 99.07 | 99.21 | 3,115,294 | -0.71(-0.72%) |
Aug 30, 2022 | 101.12 | 101.39 | 99.54 | 99.93 | 2,068,676 | -1.41(-1.39%) |
Aug 29, 2022 | 100.61 | 102.01 | 99.85 | 101.34 | 1,910,852 | +0.44(+0.43%) |
Aug 26, 2022 | 102.86 | 102.91 | 100.79 | 100.90 | 3,628,103 | -1.83(-1.78%) |
Aug 25, 2022 | 103.05 | 103.12 | 101.72 | 102.73 | 2,814,839 | -0.21(-0.21%) |
Aug 24, 2022 | 103.20 | 103.34 | 102.39 | 102.94 | 1,935,776 | -0.09(-0.09%) |
Aug 23, 2022 | 104.08 | 104.08 | 102.83 | 103.04 | 1,605,281 | -0.95(-0.91%) |
Aug 22, 2022 | 104.85 | 105.13 | 103.78 | 103.98 | 2,459,455 | -1.10(-1.05%) |
Aug 19, 2022 | 104.66 | 105.49 | 104.23 | 105.09 | 2,254,080 | +0.61(+0.59%) |
Aug 18, 2022 | 104.03 | 104.93 | 104.03 | 104.48 | 1,879,596 | +0.51(+0.49%) |
Aug 17, 2022 | 103.86 | 104.77 | 103.79 | 103.97 | 2,041,456 | -0.07(-0.07%) |
Aug 16, 2022 | 102.99 | 104.38 | 102.83 | 104.04 | 2,698,635 | +1.05(+1.02%) |
Aug 15, 2022 | 102.42 | 103.09 | 101.74 | 102.99 | 2,330,954 | +0.68(+0.66%) |
Aug 12, 2022 | 101.28 | 102.39 | 101.11 | 102.31 | 3,558,846 | +1.61(+1.60%) |
Aug 11, 2022 | 101.29 | 101.97 | 100.54 | 100.70 | 2,845,711 | -0.51(-0.50%) |
Aug 10, 2022 | 101.43 | 101.61 | 100.71 | 101.20 | 3,161,830 | +0.23(+0.23%) |
Aug 09, 2022 | 100.59 | 101.30 | 100.36 | 100.97 | 2,573,416 | +0.71(+0.71%) |
Aug 08, 2022 | 101.03 | 101.71 | 100.02 | 100.27 | 3,404,211 | -0.11(-0.11%) |
Aug 05, 2022 | 100.37 | 100.68 | 98.68 | 100.38 | 3,298,975 | -0.52(-0.52%) |
Aug 04, 2022 | 102.81 | 102.97 | 100.69 | 100.90 | 3,222,832 | -1.00(-0.98%) |
Aug 03, 2022 | 100.62 | 102.21 | 98.81 | 101.90 | 3,028,066 | +1.10(+1.09%) |
Aug 02, 2022 | 101.42 | 102.38 | 100.63 | 100.80 | 2,373,543 | -0.21(-0.21%) |
Aug 01, 2022 | 101.03 | 101.66 | 100.19 | 101.01 | 2,595,837 | -0.07(-0.07%) |
Jul 29, 2022 | 99.85 | 101.54 | 99.83 | 101.09 | 2,743,239 | +0.90(+0.90%) |
Jul 28, 2022 | 98.79 | 100.48 | 98.06 | 100.19 | 2,529,934 | +2.23(+2.28%) |
Jul 27, 2022 | 98.08 | 98.26 | 97.35 | 97.95 | 2,181,371 | -0.46(-0.47%) |
Jul 26, 2022 | 97.27 | 98.69 | 97.02 | 98.41 | 1,945,474 | +0.96(+0.98%) |
Jul 25, 2022 | 96.21 | 97.49 | 96.00 | 97.45 | 1,557,793 | +0.92(+0.95%) |
Jul 22, 2022 | 95.85 | 96.55 | 95.58 | 96.53 | 1,632,753 | +1.32(+1.39%) |
Jul 21, 2022 | 94.63 | 95.39 | 93.95 | 95.21 | 3,355,367 | +0.51(+0.53%) |
Jul 20, 2022 | 97.16 | 97.32 | 94.57 | 94.70 | 3,241,085 | -2.34(-2.42%) |
Jul 19, 2022 | 97.52 | 97.90 | 96.96 | 97.05 | 2,280,769 | +0.10(+0.10%) |
Jul 18, 2022 | 98.30 | 98.50 | 96.92 | 96.95 | 2,423,093 | -1.84(-1.86%) |
Jul 15, 2022 | 98.80 | 98.98 | 97.64 | 98.79 | 2,440,525 | +0.44(+0.45%) |
Jul 14, 2022 | 96.80 | 98.59 | 96.73 | 98.35 | 2,473,972 | -0.27(-0.27%) |
Jul 13, 2022 | 98.33 | 99.49 | 98.13 | 98.61 | 2,628,608 | -0.40(-0.40%) |
Jul 12, 2022 | 98.92 | 100.21 | 98.51 | 99.01 | 2,286,681 | -0.27(-0.27%) |
Jul 11, 2022 | 97.51 | 99.30 | 97.34 | 99.27 | 2,648,814 | +1.89(+1.94%) |
Jul 08, 2022 | 98.28 | 98.46 | 97.23 | 97.39 | 1,846,276 | -0.85(-0.86%) |
Jul 07, 2022 | 99.15 | 99.51 | 97.97 | 98.24 | 2,080,951 | -0.69(-0.70%) |
Jul 06, 2022 | 98.09 | 99.71 | 97.55 | 98.92 | 2,088,844 | +1.14(+1.17%) |
Jul 05, 2022 | 100.87 | 100.87 | 96.13 | 97.78 | 3,210,227 | -3.02(-2.99%) |
Jul 01, 2022 | 99.08 | 100.96 | 98.58 | 100.80 | 3,132,360 | +2.22(+2.25%) |
Jun 30, 2022 | 96.80 | 99.26 | 96.59 | 98.58 | 3,881,154 | +1.10(+1.13%) |
Jun 29, 2022 | 97.22 | 97.76 | 96.84 | 97.48 | 1,921,891 | +0.28(+0.29%) |
Jun 28, 2022 | 97.25 | 98.24 | 96.88 | 97.20 | 2,409,568 | +0.46(+0.48%) |
Jun 27, 2022 | 95.66 | 96.89 | 95.38 | 96.74 | 1,875,601 | +0.62(+0.64%) |
Jun 24, 2022 | 95.33 | 96.37 | 94.99 | 96.12 | 3,212,288 | +1.03(+1.08%) |
Jun 23, 2022 | 92.57 | 95.31 | 92.46 | 95.09 | 4,050,229 | +2.99(+3.24%) |
Jun 22, 2022 | 90.96 | 92.87 | 90.75 | 92.10 | 3,165,998 | +0.87(+0.96%) |
Jun 21, 2022 | 90.06 | 91.49 | 89.77 | 91.23 | 3,129,557 | +1.28(+1.42%) |
Jun 17, 2022 | 91.26 | 91.92 | 89.08 | 89.95 | 6,032,745 | -1.58(-1.73%) |
Jun 16, 2022 | 91.06 | 91.79 | 89.99 | 91.53 | 4,495,825 | -0.59(-0.64%) |
Jun 15, 2022 | 93.80 | 93.90 | 91.09 | 92.12 | 4,392,931 | -0.70(-0.75%) |
Jun 14, 2022 | 95.37 | 95.85 | 91.64 | 92.82 | 4,240,858 | -2.29(-2.41%) |
Jun 13, 2022 | 98.19 | 98.39 | 94.65 | 95.11 | 2,992,944 | -3.99(-4.03%) |
Jun 10, 2022 | 98.31 | 99.95 | 97.43 | 99.10 | 3,635,189 | +0.04(+0.04%) |
Jun 09, 2022 | 101.55 | 102.10 | 98.93 | 99.06 | 2,587,860 | -2.54(-2.50%) |
Jun 08, 2022 | 102.95 | 103.05 | 101.39 | 101.60 | 1,969,137 | -1.70(-1.65%) |
Jun 07, 2022 | 102.02 | 103.37 | 101.39 | 103.30 | 2,298,143 | +1.13(+1.11%) |
Jun 06, 2022 | 102.54 | 103.06 | 102.00 | 102.17 | 1,612,957 | -0.05(-0.05%) |
Jun 03, 2022 | 102.51 | 103.08 | 102.04 | 102.22 | 1,683,379 | -0.58(-0.56%) |
Jun 02, 2022 | 103.08 | 103.32 | 101.08 | 102.80 | 2,950,215 | +0.11(+0.11%) |
Jun 01, 2022 | 103.50 | 103.66 | 102.04 | 102.69 | 2,775,353 | -0.78(-0.75%) |
May 31, 2022 | 104.06 | 104.41 | 103.08 | 103.47 | 5,459,157 | -1.73(-1.64%) |
May 27, 2022 | 103.81 | 105.29 | 103.52 | 105.20 | 2,858,931 | +1.08(+1.03%) |
May 26, 2022 | 103.97 | 104.64 | 103.54 | 104.12 | 2,955,458 | +0.77(+0.75%) |
May 25, 2022 | 104.09 | 104.30 | 102.71 | 103.35 | 3,014,447 | -0.54(-0.52%) |
May 24, 2022 | 102.36 | 104.21 | 101.81 | 103.89 | 3,272,454 | +2.00(+1.96%) |
May 23, 2022 | 101.75 | 102.90 | 100.97 | 101.89 | 2,802,877 | +0.90(+0.89%) |
May 20, 2022 | 100.08 | 101.16 | 99.49 | 100.99 | 3,668,041 | +0.81(+0.81%) |
May 19, 2022 | 99.93 | 100.64 | 98.60 | 100.19 | 4,010,243 | +0.05(+0.05%) |
May 18, 2022 | 100.98 | 101.67 | 99.84 | 100.14 | 4,356,649 | -0.41(-0.41%) |
May 17, 2022 | 100.63 | 101.15 | 98.51 | 100.55 | 4,432,792 | -0.63(-0.62%) |
May 16, 2022 | 100.83 | 101.96 | 100.63 | 101.18 | 2,619,028 | +0.67(+0.67%) |
May 13, 2022 | 100.59 | 100.85 | 99.04 | 100.51 | 3,535,809 | +0.41(+0.41%) |
May 12, 2022 | 100.04 | 100.52 | 98.76 | 100.09 | 3,728,632 | -0.07(-0.07%) |
May 11, 2022 | 99.44 | 101.76 | 99.19 | 100.16 | 3,381,403 | +0.91(+0.92%) |
May 10, 2022 | 100.78 | 102.25 | 98.46 | 99.25 | 3,700,406 | -1.72(-1.71%) |
May 09, 2022 | 99.92 | 102.17 | 98.88 | 100.97 | 4,019,573 | -0.47(-0.47%) |
May 06, 2022 | 100.05 | 102.04 | 99.63 | 101.45 | 2,988,602 | +1.16(+1.15%) |
May 05, 2022 | 100.26 | 101.12 | 99.41 | 100.29 | 2,414,250 | -0.42(-0.42%) |
May 04, 2022 | 98.60 | 100.95 | 98.36 | 100.71 | 2,810,713 | +1.96(+1.98%) |
May 03, 2022 | 99.65 | 100.61 | 98.59 | 98.75 | 2,664,791 | -0.31(-0.31%) |
May 02, 2022 | 100.85 | 101.24 | 97.94 | 99.06 | 4,204,641 | -1.33(-1.33%) |
Apr 29, 2022 | 103.36 | 103.44 | 100.04 | 100.39 | 5,968,801 | -3.32(-3.20%) |
Apr 28, 2022 | 103.50 | 104.53 | 102.61 | 103.71 | 3,000,170 | +0.65(+0.63%) |
Apr 27, 2022 | 103.49 | 104.70 | 102.26 | 103.06 | 2,725,744 | -0.37(-0.36%) |
Apr 26, 2022 | 103.72 | 105.56 | 103.30 | 103.43 | 4,320,477 | -0.25(-0.24%) |
Apr 25, 2022 | 104.64 | 104.83 | 102.10 | 103.68 | 4,107,789 | -0.47(-0.45%) |
Apr 22, 2022 | 104.95 | 105.21 | 104.02 | 104.14 | 3,495,637 | -0.91(-0.87%) |
Apr 21, 2022 | 104.94 | 106.01 | 104.50 | 105.06 | 2,046,998 | -0.14(-0.13%) |
Apr 20, 2022 | 105.25 | 105.59 | 104.95 | 105.19 | 2,362,398 | +0.88(+0.84%) |
Apr 19, 2022 | 104.23 | 104.53 | 103.67 | 104.32 | 2,214,565 | +0.21(+0.20%) |
Apr 18, 2022 | 105.06 | 105.55 | 103.52 | 104.11 | 2,153,590 | -0.56(-0.53%) |
Apr 14, 2022 | 104.97 | 105.27 | 104.33 | 104.66 | 2,983,978 | -0.24(-0.23%) |
Apr 13, 2022 | 105.27 | 105.62 | 104.25 | 104.90 | 2,295,988 | -0.28(-0.27%) |
Apr 12, 2022 | 103.92 | 105.46 | 103.22 | 105.18 | 2,754,071 | +1.09(+1.04%) |
Apr 11, 2022 | 105.22 | 105.68 | 103.70 | 104.10 | 2,824,727 | -1.02(-0.97%) |
Apr 08, 2022 | 105.16 | 105.52 | 104.04 | 105.12 | 1,841,459 | +0.45(+0.43%) |
Apr 07, 2022 | 104.79 | 105.00 | 103.39 | 104.67 | 3,057,012 | -0.27(-0.25%) |
Apr 06, 2022 | 103.08 | 105.04 | 102.51 | 104.94 | 3,745,645 | +2.40(+2.34%) |
Apr 05, 2022 | 102.07 | 104.02 | 102.05 | 102.54 | 2,731,575 | +0.67(+0.65%) |
Apr 04, 2022 | 102.16 | 102.29 | 100.62 | 101.88 | 2,486,195 | -0.94(-0.91%) |
Apr 01, 2022 | 101.79 | 102.89 | 100.74 | 102.81 | 2,526,622 | +1.06(+1.04%) |
Mar 31, 2022 | 101.50 | 102.57 | 101.34 | 101.76 | 3,599,310 | +0.16(+0.16%) |
Mar 30, 2022 | 101.16 | 101.61 | 100.60 | 101.59 | 2,172,003 | +0.47(+0.46%) |
Mar 29, 2022 | 100.36 | 101.15 | 99.90 | 101.13 | 2,701,303 | +0.85(+0.84%) |
Mar 28, 2022 | 99.33 | 100.28 | 98.65 | 100.28 | 2,710,779 | +0.83(+0.83%) |
Mar 25, 2022 | 98.24 | 99.66 | 97.99 | 99.45 | 1,870,547 | +1.51(+1.54%) |
Mar 24, 2022 | 97.12 | 98.49 | 96.96 | 97.94 | 2,410,368 | +0.58(+0.60%) |
Mar 23, 2022 | 97.22 | 97.97 | 96.53 | 97.35 | 2,872,109 | +0.58(+0.60%) |
Mar 22, 2022 | 97.30 | 97.46 | 95.56 | 96.77 | 2,834,615 | +0.03(+0.03%) |
Mar 21, 2022 | 95.98 | 97.39 | 95.94 | 96.74 | 2,180,907 | +1.01(+1.06%) |
Mar 18, 2022 | 96.87 | 97.44 | 95.30 | 95.73 | 5,332,154 | -1.32(-1.36%) |
Mar 17, 2022 | 96.60 | 98.00 | 95.95 | 97.05 | 2,935,543 | +0.48(+0.50%) |
Mar 16, 2022 | 97.53 | 97.53 | 94.93 | 96.57 | 2,893,099 | -0.66(-0.67%) |
Mar 15, 2022 | 97.82 | 97.86 | 96.72 | 97.23 | 2,319,202 | +0.36(+0.37%) |
Mar 14, 2022 | 97.56 | 98.15 | 96.36 | 96.87 | 2,812,381 | +0.15(+0.15%) |
Mar 11, 2022 | 96.69 | 97.59 | 96.55 | 96.73 | 2,446,705 | -0.05(-0.05%) |
Mar 10, 2022 | 95.34 | 96.98 | 96.77 | 2,237,296 | +0.78(+0.82%) | |
Mar 09, 2022 | 96.77 | 97.12 | 95.80 | 95.99 | 3,613,958 | -0.13(-0.13%) |
Mar 08, 2022 | 97.29 | 97.92 | 95.99 | 96.12 | 3,895,305 | -1.12(-1.15%) |
Mar 07, 2022 | 96.05 | 97.50 | 95.28 | 97.24 | 3,948,089 | +1.31(+1.37%) |
Mar 04, 2022 | 93.37 | 96.02 | 93.32 | 95.92 | 3,595,656 | +2.39(+2.55%) |
Mar 03, 2022 | 92.27 | 94.07 | 92.10 | 93.54 | 2,861,208 | +1.69(+1.84%) |
Mar 02, 2022 | 91.08 | 92.27 | 90.89 | 91.85 | 2,561,467 | +0.87(+0.96%) |
Mar 01, 2022 | 91.50 | 92.10 | 89.92 | 90.98 | 2,685,017 | -0.53(-0.58%) |
Feb 28, 2022 | 90.41 | 91.60 | 90.21 | 91.50 | 3,368,217 | +0.17(+0.19%) |
Feb 25, 2022 | 89.34 | 91.44 | 89.87 | 91.33 | 3,650,560 | +2.90(+3.28%) |
Feb 24, 2022 | 88.79 | 88.96 | 87.01 | 88.43 | 4,616,060 | -0.57(-0.65%) |
Feb 23, 2022 | 90.82 | 91.01 | 88.94 | 89.01 | 4,449,976 | -1.62(-1.79%) |
Feb 22, 2022 | 91.13 | 91.30 | 89.83 | 90.63 | 3,625,969 | -0.33(-0.36%) |
Feb 18, 2022 | 90.96 | 0 | +0.98(+1.09%) | |||
Feb 17, 2022 | 89.74 | 90.36 | 88.88 | 89.97 | 2,635,605 | +0.19(+0.21%) |
Feb 16, 2022 | 89.65 | 90.20 | 89.24 | 89.79 | 3,276,032 | +0.19(+0.21%) |
Feb 15, 2022 | 90.35 | 91.23 | 89.12 | 89.60 | 3,490,255 | -0.59(-0.65%) |
Feb 14, 2022 | 90.72 | 91.14 | 88.99 | 90.18 | 5,856,066 | +0.18(+0.20%) |
Feb 11, 2022 | 90.32 | 91.00 | 89.83 | 90.00 | 4,381,632 | -0.04(-0.04%) |
Feb 10, 2022 | 94.01 | 94.14 | 89.85 | 90.04 | 6,558,227 | -4.44(-4.70%) |
Feb 09, 2022 | 94.51 | 94.93 | 94.04 | 94.48 | 2,504,586 | +0.27(+0.29%) |
Feb 08, 2022 | 94.98 | 95.06 | 93.89 | 94.21 | 2,547,719 | +0.06(+0.07%) |
Feb 07, 2022 | 93.96 | 94.58 | 93.25 | 94.14 | 3,376,585 | +0.08(+0.09%) |
Feb 04, 2022 | 94.34 | 95.05 | 93.50 | 94.06 | 2,457,409 | -1.06(-1.12%) |
Feb 03, 2022 | 94.94 | 95.13 | 2,481,374 | +0.39(+0.41%) | ||
Feb 02, 2022 | 93.25 | 94.94 | 92.98 | 94.74 | 3,758,351 | +1.40(+1.50%) |
Feb 01, 2022 | 94.33 | 94.81 | 92.38 | 93.34 | 3,365,080 | -1.45(-1.53%) |
Jan 31, 2022 | 93.72 | 94.96 | 94.79 | 4,773,137 | +0.30(+0.32%) | |
Jan 28, 2022 | 93.11 | 94.53 | 92.75 | 94.50 | 3,185,653 | +1.34(+1.43%) |
Jan 27, 2022 | 92.49 | 94.18 | 92.46 | 93.16 | 3,751,506 | +1.17(+1.28%) |
Jan 26, 2022 | 92.20 | 93.21 | 91.31 | 91.99 | 3,447,907 | -0.33(-0.36%) |
Jan 25, 2022 | 91.77 | 93.07 | 91.64 | 92.32 | 3,697,689 | -0.23(-0.25%) |
Jan 24, 2022 | 93.49 | 93.77 | 90.45 | 92.56 | 6,266,987 | -0.36(-0.39%) |
Jan 21, 2022 | 92.95 | 94.03 | 92.63 | 92.92 | 3,828,514 | +0.60(+0.65%) |
Jan 20, 2022 | 92.08 | 93.41 | 92.02 | 92.31 | 2,689,632 | +0.13(+0.14%) |
Jan 19, 2022 | 91.92 | 92.78 | 91.41 | 92.19 | 2,727,334 | +0.27(+0.29%) |
Jan 18, 2022 | 93.23 | 93.61 | 91.80 | 91.92 | 3,415,722 | -1.96(-2.09%) |
Jan 14, 2022 | 93.87 | 0 | -0.10(-0.11%) | |||
Jan 13, 2022 | 93.42 | 94.29 | 93.12 | 93.97 | 2,871,903 | +0.48(+0.51%) |
Jan 12, 2022 | 92.65 | 93.68 | 92.21 | 93.49 | 2,467,437 | +0.35(+0.38%) |
Jan 11, 2022 | 94.36 | 94.47 | 92.51 | 93.14 | 3,266,845 | -1.20(-1.27%) |
Jan 10, 2022 | 94.42 | 95.03 | 93.90 | 94.34 | 2,974,408 | +0.05(+0.06%) |
Jan 07, 2022 | 92.76 | 94.71 | 92.27 | 94.29 | 3,313,882 | +0.93(+1.00%) |
Jan 06, 2022 | 93.40 | 94.53 | 93.23 | 93.36 | 4,371,264 | -0.15(-0.16%) |
Jan 05, 2022 | 93.39 | 94.67 | 93.36 | 93.51 | 2,711,769 | +0.21(+0.22%) |
Jan 04, 2022 | 93.26 | 94.69 | 93.26 | 93.31 | 2,835,493 | -0.07(-0.08%) |
Jan 03, 2022 | 94.66 | 94.66 | 92.95 | 93.38 | 3,627,081 | -1.27(-1.34%) |
Dec 31, 2021 | 94.49 | 94.95 | 93.83 | 94.65 | 2,156,371 | +0.10(+0.10%) |
Dec 30, 2021 | 94.55 | 94.78 | 93.94 | 94.55 | 1,874,331 | +0.03(+0.03%) |
Dec 29, 2021 | 94.52 | 94.76 | 94.05 | 94.52 | 1,303,728 | +0.17(+0.18%) |
Dec 28, 2021 | 93.35 | 94.38 | 93.35 | 94.35 | 1,327,119 | +1.16(+1.24%) |
Dec 27, 2021 | 92.91 | 93.33 | 92.65 | 93.20 | 1,407,043 | +0.29(+0.31%) |
Dec 23, 2021 | 93.19 | 93.73 | 92.87 | 92.91 | 1,590,855 | -0.17(-0.18%) |
Dec 22, 2021 | 92.85 | 93.41 | 92.64 | 93.08 | 1,760,765 | +0.13(+0.14%) |
Dec 21, 2021 | 93.84 | 94.28 | 92.65 | 92.95 | 2,277,058 | -0.59(-0.63%) |
Dec 20, 2021 | 92.50 | 93.68 | 91.92 | 93.54 | 4,076,989 | +0.57(+0.61%) |
Dec 17, 2021 | 94.24 | 94.89 | 92.32 | 92.97 | 7,924,649 | -1.35(-1.43%) |
Dec 16, 2021 | 93.84 | 94.84 | 93.51 | 94.32 | 3,398,700 | +0.65(+0.69%) |
Dec 15, 2021 | 92.76 | 93.94 | 92.76 | 93.68 | 3,744,702 | +0.95(+1.02%) |
Dec 14, 2021 | 92.98 | 93.39 | 92.32 | 92.73 | 3,131,078 | -0.24(-0.26%) |
Dec 13, 2021 | 91.58 | 93.50 | 91.54 | 92.97 | 4,358,388 | +1.38(+1.51%) |
Dec 10, 2021 | 90.96 | 92.08 | 90.55 | 91.59 | 3,369,130 | +1.11(+1.23%) |
Dec 09, 2021 | 91.17 | 91.24 | 89.56 | 90.48 | 4,456,238 | -0.51(-0.57%) |
Dec 08, 2021 | 91.12 | 91.71 | 90.41 | 91.00 | 5,341,313 | -0.29(-0.32%) |
Dec 07, 2021 | 91.02 | 91.63 | 90.68 | 91.28 | 4,880,401 | -0.04(-0.04%) |
Dec 06, 2021 | 90.70 | 92.66 | 90.46 | 91.32 | 3,294,425 | +1.20(+1.33%) |
Dec 03, 2021 | 88.51 | 90.18 | 87.80 | 90.12 | 3,444,690 | +2.01(+2.28%) |
Dec 02, 2021 | 87.61 | 89.04 | 87.46 | 88.11 | 3,275,993 | +0.93(+1.07%) |