Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 70.04 | 71.15 | 69.55 | 70.62 | 4,106,024 | -0.53(-0.75%) |
Dec 29, 2022 | 69.15 | 71.19 | 69.10 | 71.15 | 3,306,559 | +2.47(+3.59%) |
Dec 28, 2022 | 69.91 | 70.76 | 68.27 | 68.69 | 4,080,169 | -1.45(-2.06%) |
Dec 27, 2022 | 71.06 | 71.69 | 69.81 | 70.13 | 2,911,144 | -1.17(-1.64%) |
Dec 23, 2022 | 70.75 | 72.31 | 70.29 | 71.31 | 3,127,671 | +0.54(+0.77%) |
Dec 22, 2022 | 70.91 | 71.35 | 69.50 | 70.76 | 3,725,341 | -1.43(-1.98%) |
Dec 21, 2022 | 70.53 | 72.22 | 70.32 | 72.19 | 4,606,518 | +2.62(+3.76%) |
Dec 20, 2022 | 69.15 | 70.91 | 68.76 | 69.57 | 6,382,270 | -0.37(-0.53%) |
Dec 19, 2022 | 71.32 | 72.18 | 69.33 | 69.94 | 5,123,494 | -1.82(-2.53%) |
Dec 16, 2022 | 72.86 | 73.39 | 70.21 | 71.76 | 13,771,408 | -1.91(-2.60%) |
Dec 15, 2022 | 75.48 | 76.55 | 73.25 | 73.68 | 7,260,115 | -3.05(-3.97%) |
Dec 14, 2022 | 79.00 | 80.29 | 76.04 | 76.72 | 5,303,770 | -2.70(-3.40%) |
Dec 13, 2022 | 83.36 | 83.91 | 77.53 | 79.42 | 13,282,092 | +0.92(+1.18%) |
Dec 12, 2022 | 73.92 | 78.53 | 73.58 | 78.50 | 7,723,351 | +3.80(+5.08%) |
Dec 09, 2022 | 74.80 | 76.06 | 74.28 | 74.70 | 4,821,341 | -0.54(-0.72%) |
Dec 08, 2022 | 74.45 | 76.53 | 74.28 | 75.25 | 7,960,443 | +1.34(+1.82%) |
Dec 07, 2022 | 74.25 | 75.58 | 73.44 | 73.90 | 9,827,011 | -1.04(-1.38%) |
Dec 06, 2022 | 77.87 | 78.43 | 74.85 | 74.94 | 12,256,342 | -3.08(-3.95%) |
Dec 05, 2022 | 79.31 | 80.86 | 76.69 | 78.03 | 9,383,009 | -3.04(-3.75%) |
Dec 02, 2022 | 77.96 | 81.35 | 76.57 | 81.06 | 14,274,625 | +0.11(+0.14%) |
Dec 01, 2022 | 83.68 | 84.26 | 78.43 | 80.95 | 16,289,509 | -6.18(-7.09%) |
Nov 30, 2022 | 84.43 | 87.13 | 82.16 | 87.13 | 7,254,512 | +3.16(+3.76%) |
Nov 29, 2022 | 84.24 | 84.79 | 83.33 | 83.97 | 3,682,999 | +0.10(+0.12%) |
Nov 28, 2022 | 84.00 | 85.66 | 83.48 | 83.86 | 3,791,164 | -1.81(-2.11%) |
Nov 25, 2022 | 84.02 | 86.02 | 83.80 | 85.67 | 1,525,499 | +1.41(+1.67%) |
Nov 23, 2022 | 83.36 | 85.38 | 82.19 | 84.26 | 4,739,180 | +0.69(+0.82%) |
Nov 22, 2022 | 81.98 | 84.18 | 81.00 | 83.57 | 7,218,571 | -1.95(-2.28%) |
Nov 21, 2022 | 85.73 | 87.26 | 84.95 | 85.53 | 3,102,577 | -1.74(-2.00%) |
Nov 18, 2022 | 87.60 | 88.32 | 85.64 | 87.27 | 3,336,520 | +1.11(+1.29%) |
Nov 17, 2022 | 87.97 | 87.97 | 85.15 | 86.15 | 5,508,741 | -3.36(-3.75%) |
Nov 16, 2022 | 92.32 | 92.56 | 88.37 | 89.51 | 4,680,685 | -3.40(-3.66%) |
Nov 15, 2022 | 100.34 | 102.24 | 91.58 | 92.91 | 7,527,737 | -3.62(-3.75%) |
Nov 14, 2022 | 101.33 | 102.17 | 96.53 | 96.53 | 5,656,105 | -7.01(-6.77%) |
Nov 11, 2022 | 98.80 | 104.70 | 98.68 | 103.54 | 8,998,572 | +5.00(+5.07%) |
Nov 10, 2022 | 91.28 | 98.59 | 91.28 | 98.54 | 10,151,894 | +12.88(+15.04%) |
Nov 09, 2022 | 87.27 | 88.10 | 85.39 | 85.66 | 2,585,771 | -2.82(-3.18%) |
Nov 08, 2022 | 87.83 | 89.68 | 86.50 | 88.48 | 3,140,478 | +0.73(+0.84%) |
Nov 07, 2022 | 86.46 | 88.91 | 85.56 | 87.74 | 3,015,135 | +2.04(+2.38%) |
Nov 04, 2022 | 85.44 | 87.33 | 84.54 | 85.71 | 3,583,970 | +1.91(+2.28%) |
Nov 03, 2022 | 86.07 | 86.22 | 83.30 | 83.79 | 5,006,683 | -4.11(-4.68%) |
Nov 02, 2022 | 87.67 | 90.95 | 86.41 | 87.91 | 6,749,007 | -0.56(-0.63%) |
Nov 01, 2022 | 88.88 | 89.91 | 86.47 | 88.47 | 3,861,318 | +1.71(+1.98%) |
Oct 31, 2022 | 87.78 | 88.59 | 86.74 | 86.75 | 3,693,172 | -1.94(-2.19%) |
Oct 28, 2022 | 86.16 | 89.84 | 84.14 | 88.70 | 5,706,466 | +0.60(+0.68%) |
Oct 27, 2022 | 88.61 | 89.80 | 87.37 | 88.10 | 4,612,215 | +0.67(+0.77%) |
Oct 26, 2022 | 85.32 | 88.72 | 84.99 | 87.43 | 4,664,725 | +1.12(+1.30%) |
Oct 25, 2022 | 81.36 | 86.34 | 81.32 | 86.31 | 5,578,831 | +4.98(+6.12%) |
Oct 24, 2022 | 80.62 | 81.69 | 78.05 | 81.33 | 4,419,895 | +0.79(+0.98%) |
Oct 21, 2022 | 79.38 | 80.79 | 77.87 | 80.54 | 5,514,015 | +1.31(+1.65%) |
Oct 20, 2022 | 83.00 | 83.27 | 78.20 | 79.23 | 8,270,646 | -3.49(-4.22%) |
Oct 19, 2022 | 84.72 | 84.89 | 81.87 | 82.71 | 4,359,047 | -2.24(-2.64%) |
Oct 18, 2022 | 85.84 | 87.79 | 83.63 | 84.96 | 4,987,422 | +1.78(+2.14%) |
Oct 17, 2022 | 81.22 | 83.35 | 81.20 | 83.18 | 3,942,692 | +3.87(+4.89%) |
Oct 14, 2022 | 81.88 | 83.34 | 79.08 | 79.30 | 3,076,945 | -2.06(-2.54%) |
Oct 13, 2022 | 76.53 | 81.87 | 74.99 | 81.37 | 5,715,195 | +0.73(+0.90%) |
Oct 12, 2022 | 78.74 | 81.29 | 78.27 | 80.64 | 4,004,181 | +1.98(+2.52%) |
Oct 11, 2022 | 80.05 | 80.68 | 77.36 | 78.66 | 5,760,019 | -1.94(-2.41%) |
Oct 10, 2022 | 82.17 | 82.87 | 80.24 | 80.60 | 2,968,622 | -0.83(-1.02%) |
Oct 07, 2022 | 84.35 | 84.82 | 80.89 | 81.43 | 4,724,198 | -4.93(-5.71%) |
Oct 06, 2022 | 86.38 | 88.05 | 85.98 | 86.36 | 2,920,638 | -0.41(-0.47%) |
Oct 05, 2022 | 85.95 | 87.40 | 85.05 | 86.77 | 3,718,141 | -1.40(-1.58%) |
Oct 04, 2022 | 83.81 | 88.17 | 83.65 | 88.16 | 6,242,955 | +6.63(+8.13%) |
Oct 03, 2022 | 80.21 | 82.02 | 79.54 | 81.53 | 3,370,363 | +2.63(+3.33%) |
Sep 30, 2022 | 79.71 | 80.70 | 78.24 | 78.90 | 5,121,852 | -0.72(-0.90%) |
Sep 29, 2022 | 79.52 | 80.26 | 78.45 | 79.62 | 4,679,683 | -1.46(-1.80%) |
Sep 28, 2022 | 77.88 | 81.40 | 76.98 | 81.08 | 6,959,499 | +3.83(+4.95%) |
Sep 27, 2022 | 80.12 | 81.23 | 77.14 | 77.26 | 6,446,008 | -1.14(-1.45%) |
Sep 26, 2022 | 78.31 | 80.10 | 77.99 | 78.40 | 4,505,837 | -0.32(-0.41%) |
Sep 23, 2022 | 78.93 | 79.35 | 77.51 | 78.72 | 6,868,716 | -1.79(-2.22%) |
Sep 22, 2022 | 82.99 | 83.67 | 79.29 | 80.51 | 7,947,899 | -3.18(-3.80%) |
Sep 21, 2022 | 86.66 | 88.61 | 83.65 | 83.68 | 3,921,497 | -2.05(-2.39%) |
Sep 20, 2022 | 88.61 | 89.29 | 84.39 | 85.73 | 4,496,494 | -3.97(-4.42%) |
Sep 19, 2022 | 85.67 | 89.70 | 85.35 | 89.70 | 3,291,452 | +2.80(+3.22%) |
Sep 16, 2022 | 87.39 | 87.39 | 85.51 | 86.90 | 6,152,796 | -2.38(-2.66%) |
Sep 15, 2022 | 89.32 | 90.41 | 87.22 | 89.27 | 2,620,669 | -0.62(-0.69%) |
Sep 14, 2022 | 89.54 | 90.51 | 88.52 | 89.90 | 2,832,803 | +0.93(+1.05%) |
Sep 13, 2022 | 91.22 | 91.24 | 88.26 | 88.96 | 5,474,295 | -6.08(-6.40%) |
Sep 12, 2022 | 94.74 | 96.53 | 94.27 | 95.04 | 2,431,990 | +1.08(+1.15%) |
Sep 09, 2022 | 91.97 | 94.31 | 91.70 | 93.96 | 2,450,175 | +2.61(+2.86%) |
Sep 08, 2022 | 89.60 | 91.66 | 89.31 | 91.35 | 2,766,267 | +0.53(+0.58%) |
Sep 07, 2022 | 88.40 | 91.16 | 88.25 | 90.82 | 2,192,102 | +2.12(+2.39%) |
Sep 06, 2022 | 89.16 | 89.82 | 87.01 | 88.70 | 2,430,468 | +0.25(+0.29%) |
Sep 02, 2022 | 90.98 | 91.40 | 87.60 | 88.44 | 3,848,628 | -0.31(-0.35%) |
Sep 01, 2022 | 87.67 | 88.91 | 85.88 | 88.76 | 4,000,056 | +0.20(+0.22%) |
Aug 31, 2022 | 91.33 | 91.65 | 88.41 | 88.56 | 4,134,642 | -1.58(-1.76%) |
Aug 30, 2022 | 91.44 | 92.51 | 88.91 | 90.14 | 3,538,967 | -0.54(-0.59%) |
Aug 29, 2022 | 91.68 | 92.20 | 90.41 | 90.68 | 3,591,474 | -2.22(-2.39%) |
Aug 26, 2022 | 98.99 | 99.57 | 92.77 | 92.90 | 5,387,060 | -6.50(-6.53%) |
Aug 25, 2022 | 97.85 | 99.42 | 97.49 | 99.40 | 2,040,994 | +2.53(+2.61%) |
Aug 24, 2022 | 96.20 | 97.99 | 95.44 | 96.87 | 2,257,222 | +0.39(+0.40%) |
Aug 23, 2022 | 95.24 | 97.71 | 95.23 | 96.49 | 2,326,868 | +1.27(+1.34%) |
Aug 22, 2022 | 94.91 | 95.83 | 93.26 | 95.21 | 3,709,371 | -2.17(-2.23%) |
Aug 19, 2022 | 99.53 | 99.69 | 96.72 | 97.38 | 4,389,822 | -3.81(-3.76%) |
Aug 18, 2022 | 100.21 | 101.25 | 99.74 | 101.19 | 1,825,288 | +0.79(+0.79%) |
Aug 17, 2022 | 98.98 | 101.09 | 98.83 | 100.40 | 2,399,958 | -1.02(-1.00%) |
Aug 16, 2022 | 101.37 | 102.08 | 99.45 | 101.42 | 3,617,479 | -1.04(-1.01%) |
Aug 15, 2022 | 101.52 | 103.70 | 101.00 | 102.45 | 3,227,001 | -0.10(-0.10%) |
Aug 12, 2022 | 101.72 | 102.57 | 100.22 | 102.56 | 2,696,341 | +2.62(+2.62%) |
Aug 11, 2022 | 103.70 | 104.54 | 99.04 | 99.94 | 4,438,908 | -1.82(-1.79%) |
Aug 10, 2022 | 97.81 | 102.61 | 97.70 | 101.76 | 6,129,505 | +6.71(+7.06%) |
Aug 09, 2022 | 96.27 | 96.63 | 94.41 | 95.04 | 2,301,663 | -1.78(-1.84%) |
Aug 08, 2022 | 97.11 | 98.62 | 96.67 | 96.83 | 3,001,268 | +1.42(+1.49%) |
Aug 05, 2022 | 94.67 | 96.56 | 93.60 | 95.40 | 2,780,984 | -1.55(-1.59%) |
Aug 04, 2022 | 95.44 | 96.96 | 93.49 | 96.95 | 4,746,127 | +1.65(+1.73%) |
Aug 03, 2022 | 96.55 | 96.55 | 94.56 | 95.30 | 3,553,191 | +0.49(+0.52%) |
Aug 02, 2022 | 96.16 | 96.58 | 93.92 | 94.81 | 3,644,347 | -2.52(-2.59%) |
Aug 01, 2022 | 94.51 | 98.69 | 94.28 | 97.33 | 3,786,777 | +1.10(+1.15%) |
Jul 29, 2022 | 95.21 | 97.56 | 94.98 | 96.22 | 5,774,398 | +0.81(+0.85%) |
Jul 28, 2022 | 90.99 | 95.47 | 90.97 | 95.41 | 5,847,418 | +4.43(+4.87%) |
Jul 27, 2022 | 88.39 | 91.49 | 86.75 | 90.98 | 4,673,807 | +3.84(+4.40%) |
Jul 26, 2022 | 90.09 | 90.23 | 86.92 | 87.14 | 4,462,704 | -3.41(-3.76%) |
Jul 25, 2022 | 89.38 | 90.71 | 88.56 | 90.55 | 4,984,294 | +0.77(+0.86%) |
Jul 22, 2022 | 91.24 | 94.21 | 89.39 | 89.78 | 6,883,423 | -1.35(-1.48%) |
Jul 21, 2022 | 91.71 | 91.71 | 87.01 | 91.13 | 9,425,004 | -3.00(-3.18%) |
Jul 20, 2022 | 92.28 | 95.12 | 91.60 | 94.13 | 4,975,594 | +1.98(+2.15%) |
Jul 19, 2022 | 87.90 | 92.60 | 87.90 | 92.14 | 5,590,195 | +5.42(+6.25%) |
Jul 18, 2022 | 88.50 | 89.19 | 86.62 | 86.73 | 3,167,279 | +0.14(+0.16%) |
Jul 15, 2022 | 85.64 | 87.23 | 82.81 | 86.59 | 4,613,002 | +3.14(+3.76%) |
Jul 14, 2022 | 83.40 | 83.76 | 81.71 | 83.45 | 4,951,076 | -1.65(-1.94%) |
Jul 13, 2022 | 85.06 | 86.65 | 82.06 | 85.10 | 3,926,414 | -2.44(-2.79%) |
Jul 12, 2022 | 88.10 | 89.94 | 87.00 | 87.54 | 2,602,478 | -1.11(-1.25%) |
Jul 11, 2022 | 88.61 | 89.00 | 87.14 | 88.64 | 3,472,782 | -0.87(-0.97%) |
Jul 08, 2022 | 90.09 | 91.11 | 88.21 | 89.51 | 2,590,393 | -1.14(-1.25%) |
Jul 07, 2022 | 88.91 | 91.18 | 88.79 | 90.64 | 2,965,236 | +3.16(+3.61%) |
Jul 06, 2022 | 87.69 | 90.02 | 85.93 | 87.49 | 3,617,449 | -0.06(-0.06%) |
Jul 05, 2022 | 84.43 | 88.01 | 83.01 | 87.54 | 4,040,534 | +1.12(+1.29%) |
Jul 01, 2022 | 84.20 | 86.65 | 83.72 | 86.43 | 2,886,416 | +1.49(+1.75%) |
Jun 30, 2022 | 82.86 | 85.68 | 80.97 | 84.94 | 4,980,310 | +0.15(+0.18%) |
Jun 29, 2022 | 88.06 | 88.40 | 84.24 | 84.79 | 4,391,294 | -3.51(-3.98%) |
Jun 28, 2022 | 92.25 | 93.54 | 87.21 | 88.30 | 4,405,524 | -2.82(-3.10%) |
Jun 27, 2022 | 92.80 | 93.75 | 90.60 | 91.12 | 4,208,764 | -0.93(-1.01%) |
Jun 24, 2022 | 88.46 | 92.11 | 88.46 | 92.05 | 5,956,502 | +5.14(+5.91%) |
Jun 23, 2022 | 85.97 | 88.79 | 84.41 | 86.91 | 5,908,484 | +1.95(+2.29%) |
Jun 22, 2022 | 83.17 | 86.40 | 82.90 | 84.97 | 5,626,613 | +0.03(+0.03%) |
Jun 21, 2022 | 86.12 | 87.24 | 84.84 | 84.94 | 7,906,506 | +0.91(+1.09%) |
Jun 17, 2022 | 84.16 | 86.17 | 82.91 | 84.03 | 8,697,914 | +0.53(+0.64%) |
Jun 16, 2022 | 86.93 | 87.02 | 81.36 | 83.49 | 9,934,385 | -6.63(-7.36%) |
Jun 15, 2022 | 90.26 | 92.30 | 88.27 | 90.12 | 9,313,996 | +1.28(+1.45%) |
Jun 14, 2022 | 91.24 | 93.20 | 88.00 | 88.84 | 7,551,859 | -1.96(-2.15%) |
Jun 13, 2022 | 95.13 | 95.68 | 90.28 | 90.79 | 8,748,878 | -9.41(-9.39%) |
Jun 10, 2022 | 102.77 | 103.32 | 98.19 | 100.21 | 5,848,736 | -5.79(-5.46%) |
Jun 09, 2022 | 108.16 | 108.16 | 105.63 | 106.00 | 4,576,601 | -2.38(-2.19%) |
Jun 08, 2022 | 110.38 | 110.61 | 107.69 | 108.37 | 3,891,865 | -3.19(-2.86%) |
Jun 07, 2022 | 110.00 | 111.92 | 109.17 | 111.56 | 3,390,548 | +0.96(+0.87%) |
Jun 06, 2022 | 109.87 | 111.56 | 107.91 | 110.61 | 5,323,614 | -2.37(-2.10%) |
Jun 03, 2022 | 111.55 | 114.68 | 111.03 | 112.98 | 3,056,605 | -0.33(-0.30%) |
Jun 02, 2022 | 108.44 | 114.02 | 107.60 | 113.31 | 4,698,647 | +5.23(+4.84%) |
Jun 01, 2022 | 109.83 | 111.06 | 107.02 | 108.08 | 2,984,111 | -1.58(-1.44%) |
May 31, 2022 | 111.50 | 112.00 | 108.19 | 109.67 | 7,775,284 | -3.03(-2.69%) |
May 27, 2022 | 111.46 | 113.02 | 110.36 | 112.69 | 6,791,029 | +2.55(+2.32%) |
May 26, 2022 | 104.16 | 110.56 | 104.16 | 110.14 | 7,310,825 | +6.75(+6.53%) |
May 25, 2022 | 98.66 | 104.58 | 98.13 | 103.39 | 5,050,191 | +2.93(+2.92%) |
May 24, 2022 | 98.33 | 100.72 | 96.19 | 100.46 | 6,842,858 | -0.51(-0.51%) |
May 23, 2022 | 101.11 | 101.23 | 98.37 | 100.97 | 4,793,860 | +0.82(+0.82%) |
May 20, 2022 | 99.03 | 101.28 | 96.63 | 100.15 | 5,125,867 | +2.78(+2.86%) |
May 19, 2022 | 94.77 | 97.99 | 94.42 | 97.37 | 4,434,131 | +0.97(+1.00%) |
May 18, 2022 | 98.35 | 99.77 | 96.06 | 96.40 | 4,448,446 | -3.90(-3.89%) |
May 17, 2022 | 100.60 | 101.16 | 98.76 | 100.30 | 3,652,704 | +2.82(+2.89%) |
May 16, 2022 | 99.37 | 100.07 | 97.15 | 97.48 | 4,125,507 | -2.90(-2.89%) |
May 13, 2022 | 94.58 | 100.98 | 94.54 | 100.38 | 6,923,505 | +7.82(+8.45%) |
May 12, 2022 | 88.70 | 92.67 | 87.13 | 92.56 | 6,738,672 | +2.53(+2.81%) |
May 11, 2022 | 90.49 | 94.68 | 88.47 | 90.03 | 5,936,627 | -2.16(-2.34%) |
May 10, 2022 | 94.27 | 95.11 | 89.82 | 92.19 | 5,818,110 | +2.20(+2.44%) |
May 09, 2022 | 92.50 | 95.38 | 89.56 | 89.99 | 8,706,942 | -4.50(-4.76%) |
May 06, 2022 | 96.97 | 97.60 | 92.72 | 94.49 | 6,386,054 | -3.23(-3.31%) |
May 05, 2022 | 102.56 | 103.53 | 96.24 | 97.72 | 6,794,361 | -6.18(-5.95%) |
May 04, 2022 | 100.58 | 104.21 | 97.99 | 103.90 | 4,600,181 | +3.71(+3.70%) |
May 03, 2022 | 97.80 | 101.18 | 97.44 | 100.20 | 4,290,691 | +1.69(+1.72%) |
May 02, 2022 | 94.56 | 99.18 | 94.37 | 98.50 | 8,030,793 | +3.94(+4.16%) |
Apr 29, 2022 | 99.24 | 101.39 | 94.42 | 94.56 | 5,488,234 | -5.03(-5.05%) |
Apr 28, 2022 | 100.24 | 101.08 | 95.90 | 99.59 | 4,567,372 | +0.75(+0.76%) |
Apr 27, 2022 | 99.02 | 101.11 | 97.68 | 98.84 | 3,335,851 | +0.17(+0.18%) |
Apr 26, 2022 | 102.88 | 103.39 | 98.56 | 98.66 | 4,268,386 | -4.82(-4.66%) |
Apr 25, 2022 | 100.70 | 103.71 | 97.33 | 103.48 | 5,074,110 | +1.78(+1.75%) |
Apr 22, 2022 | 103.92 | 105.24 | 101.66 | 101.71 | 9,949,755 | -1.87(-1.80%) |
Apr 21, 2022 | 115.98 | 116.61 | 103.17 | 103.57 | 9,031,745 | -7.15(-6.45%) |
Apr 20, 2022 | 109.16 | 112.43 | 108.42 | 110.72 | 5,692,365 | +2.68(+2.48%) |
Apr 19, 2022 | 103.27 | 108.50 | 102.97 | 108.04 | 3,593,449 | +5.05(+4.90%) |
Apr 18, 2022 | 103.74 | 104.25 | 101.67 | 103.00 | 2,558,875 | -0.91(-0.88%) |
Apr 14, 2022 | 107.52 | 108.05 | 103.83 | 103.91 | 2,853,803 | -3.18(-2.97%) |
Apr 13, 2022 | 104.64 | 107.19 | 104.32 | 107.09 | 3,208,143 | +2.77(+2.65%) |
Apr 12, 2022 | 105.78 | 108.51 | 103.36 | 104.32 | 3,201,677 | +0.58(+0.56%) |
Apr 11, 2022 | 104.07 | 104.96 | 102.40 | 103.74 | 4,075,295 | -2.00(-1.89%) |
Apr 08, 2022 | 106.32 | 108.80 | 105.53 | 105.73 | 2,930,724 | -0.62(-0.58%) |
Apr 07, 2022 | 106.68 | 107.68 | 103.61 | 106.35 | 6,567,970 | -2.39(-2.20%) |
Apr 06, 2022 | 113.12 | 113.12 | 107.72 | 108.74 | 5,208,855 | -4.94(-4.34%) |
Apr 05, 2022 | 119.31 | 119.69 | 113.14 | 113.68 | 3,968,428 | -6.40(-5.33%) |
Apr 04, 2022 | 118.45 | 122.25 | 118.38 | 120.08 | 2,895,366 | +2.24(+1.90%) |
Apr 01, 2022 | 117.09 | 117.88 | 115.97 | 117.84 | 2,470,161 | +1.09(+0.94%) |
Mar 31, 2022 | 117.76 | 119.47 | 116.73 | 116.74 | 4,603,869 | -0.27(-0.23%) |
Mar 30, 2022 | 120.37 | 120.39 | 116.38 | 117.01 | 3,781,375 | -4.18(-3.45%) |
Mar 29, 2022 | 117.30 | 121.91 | 117.00 | 121.19 | 5,487,074 | +6.67(+5.82%) |
Mar 28, 2022 | 114.55 | 116.14 | 112.16 | 114.53 | 2,793,212 | +0.67(+0.59%) |
Mar 25, 2022 | 115.77 | 116.54 | 113.09 | 113.86 | 2,921,904 | -1.75(-1.51%) |
Mar 24, 2022 | 115.23 | 116.10 | 113.50 | 115.60 | 2,947,438 | +1.77(+1.55%) |
Mar 23, 2022 | 114.99 | 116.35 | 113.45 | 113.84 | 2,615,407 | -2.16(-1.86%) |
Mar 22, 2022 | 114.01 | 116.98 | 113.28 | 116.00 | 3,945,938 | +3.23(+2.86%) |
Mar 21, 2022 | 112.22 | 114.30 | 110.76 | 112.77 | 5,173,663 | -0.21(-0.19%) |
Mar 18, 2022 | 111.03 | 113.89 | 110.45 | 112.98 | 11,524,460 | +2.69(+2.43%) |
Mar 17, 2022 | 105.83 | 110.98 | 105.59 | 110.30 | 5,435,301 | +3.57(+3.34%) |
Mar 16, 2022 | 103.64 | 108.14 | 101.75 | 106.73 | 6,656,192 | +5.82(+5.77%) |
Mar 15, 2022 | 101.74 | 102.45 | 99.67 | 100.91 | 4,739,853 | +0.88(+0.88%) |
Mar 14, 2022 | 105.86 | 106.46 | 99.61 | 100.02 | 6,045,553 | -6.70(-6.28%) |
Mar 11, 2022 | 108.93 | 109.47 | 106.62 | 106.73 | 3,255,259 | -0.75(-0.69%) |
Mar 10, 2022 | 104.76 | 108.22 | 103.75 | 107.47 | 3,506,229 | +0.66(+0.62%) |
Mar 09, 2022 | 105.97 | 107.92 | 103.85 | 106.81 | 4,371,616 | +6.92(+6.92%) |
Mar 08, 2022 | 100.45 | 103.54 | 97.89 | 99.90 | 6,473,098 | -0.39(-0.39%) |
Mar 07, 2022 | 109.72 | 110.67 | 100.25 | 100.28 | 8,998,053 | -11.15(-10.00%) |
Mar 04, 2022 | 114.18 | 114.95 | 109.34 | 111.43 | 7,142,970 | -4.31(-3.73%) |
Mar 03, 2022 | 119.68 | 120.48 | 115.07 | 115.74 | 4,059,515 | -4.02(-3.36%) |
Mar 02, 2022 | 115.27 | 120.53 | 114.12 | 119.76 | 4,447,842 | +5.94(+5.22%) |
Mar 01, 2022 | 116.36 | 118.04 | 113.20 | 113.82 | 3,599,045 | -3.41(-2.91%) |
Feb 28, 2022 | 115.71 | 118.18 | 115.52 | 117.23 | 4,697,229 | -1.21(-1.02%) |
Feb 25, 2022 | 113.23 | 118.89 | 115.68 | 118.44 | 5,866,427 | +6.90(+6.18%) |
Feb 24, 2022 | 105.97 | 112.27 | 104.07 | 111.54 | 6,488,504 | +0.41(+0.37%) |
Feb 23, 2022 | 113.40 | 115.55 | 110.78 | 111.12 | 3,187,683 | -0.73(-0.65%) |
Feb 22, 2022 | 112.36 | 114.95 | 110.22 | 111.85 | 3,772,597 | -2.06(-1.81%) |
Feb 18, 2022 | 113.91 | 0 | +1.13(+1.00%) | |||
Feb 17, 2022 | 115.49 | 116.66 | 112.61 | 112.78 | 3,054,131 | -3.82(-3.27%) |
Feb 16, 2022 | 114.31 | 117.34 | 113.20 | 116.60 | 3,176,710 | +1.68(+1.46%) |
Feb 15, 2022 | 115.24 | 115.67 | 113.31 | 114.91 | 5,456,789 | +3.45(+3.09%) |
Feb 14, 2022 | 113.55 | 114.32 | 110.27 | 111.47 | 7,096,761 | -2.18(-1.92%) |
Feb 11, 2022 | 121.21 | 122.09 | 112.68 | 113.64 | 10,014,207 | -10.08(-8.15%) |
Feb 10, 2022 | 120.95 | 127.18 | 119.41 | 123.72 | 6,612,664 | -0.06(-0.05%) |
Feb 09, 2022 | 120.67 | 124.14 | 120.09 | 123.79 | 8,171,797 | +5.42(+4.58%) |
Feb 08, 2022 | 119.94 | 120.32 | 116.23 | 118.37 | 5,007,900 | -2.69(-2.23%) |
Feb 07, 2022 | 120.99 | 121.90 | 118.87 | 121.07 | 5,460,011 | -0.56(-0.46%) |
Feb 04, 2022 | 121.86 | 122.61 | 119.80 | 121.63 | 6,124,497 | -0.36(-0.29%) |
Feb 03, 2022 | 122.78 | 121.99 | 5,984,170 | -3.54(-2.82%) | ||
Feb 02, 2022 | 124.50 | 126.41 | 122.10 | 125.53 | 5,662,123 | +2.76(+2.25%) |
Feb 01, 2022 | 122.50 | 123.49 | 119.26 | 122.77 | 7,828,496 | +2.71(+2.26%) |
Jan 31, 2022 | 114.43 | 120.21 | 120.06 | 9,624,676 | +7.00(+6.19%) | |
Jan 28, 2022 | 109.91 | 113.06 | 106.26 | 113.06 | 6,706,327 | +4.77(+4.40%) |
Jan 27, 2022 | 105.85 | 110.76 | 105.85 | 108.30 | 10,286,436 | +6.89(+6.79%) |
Jan 26, 2022 | 102.57 | 104.84 | 100.30 | 101.41 | 7,653,183 | +1.12(+1.12%) |
Jan 25, 2022 | 96.88 | 101.33 | 96.43 | 100.29 | 7,010,632 | +0.77(+0.78%) |
Jan 24, 2022 | 95.36 | 99.79 | 92.47 | 99.52 | 10,486,795 | -0.35(-0.36%) |
Jan 21, 2022 | 100.16 | 102.74 | 99.62 | 99.87 | 5,530,511 | -1.62(-1.60%) |
Jan 20, 2022 | 103.59 | 105.13 | 101.30 | 101.49 | 5,173,375 | -0.64(-0.62%) |
Jan 19, 2022 | 105.37 | 105.37 | 102.00 | 102.13 | 3,303,011 | -1.51(-1.46%) |
Jan 18, 2022 | 103.71 | 104.81 | 102.80 | 103.64 | 4,134,091 | -2.00(-1.89%) |
Jan 14, 2022 | 105.64 | 0 | -2.57(-2.37%) | |||
Jan 13, 2022 | 111.54 | 112.35 | 107.67 | 108.20 | 4,090,060 | -3.09(-2.78%) |
Jan 12, 2022 | 111.14 | 113.16 | 109.90 | 111.30 | 5,213,569 | +0.95(+0.86%) |
Jan 11, 2022 | 105.32 | 110.66 | 105.16 | 110.35 | 4,905,586 | +5.99(+5.74%) |
Jan 10, 2022 | 105.24 | 105.32 | 101.70 | 104.36 | 8,570,728 | -1.76(-1.65%) |
Jan 07, 2022 | 108.10 | 109.16 | 105.85 | 106.12 | 3,257,194 | -2.28(-2.11%) |
Jan 06, 2022 | 106.15 | 109.16 | 105.11 | 108.40 | 5,141,979 | +1.25(+1.16%) |
Jan 05, 2022 | 113.40 | 113.62 | 106.67 | 107.16 | 7,007,421 | -6.51(-5.72%) |
Jan 04, 2022 | 116.09 | 116.11 | 112.62 | 113.66 | 4,143,090 | -1.54(-1.34%) |