Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 103.78 | 104.51 | 102.93 | 103.64 | 150,996 | -1.00(-0.95%) |
Dec 29, 2022 | 104.53 | 105.68 | 103.92 | 104.64 | 96,200 | +0.75(+0.72%) |
Dec 28, 2022 | 104.67 | 105.09 | 103.47 | 103.89 | 171,476 | -0.88(-0.84%) |
Dec 27, 2022 | 104.26 | 105.44 | 102.22 | 104.76 | 140,558 | +0.62(+0.60%) |
Dec 23, 2022 | 103.32 | 104.23 | 102.80 | 104.14 | 70,802 | +0.95(+0.92%) |
Dec 22, 2022 | 102.63 | 103.24 | 100.67 | 103.19 | 118,462 | -0.07(-0.07%) |
Dec 21, 2022 | 101.94 | 103.83 | 101.31 | 103.26 | 91,155 | +1.94(+1.91%) |
Dec 20, 2022 | 102.76 | 102.76 | 100.77 | 101.33 | 110,644 | -1.23(-1.19%) |
Dec 19, 2022 | 104.56 | 106.81 | 101.81 | 102.55 | 147,841 | -1.44(-1.39%) |
Dec 16, 2022 | 103.50 | 104.34 | 102.08 | 103.99 | 484,349 | -0.43(-0.42%) |
Dec 15, 2022 | 105.67 | 105.83 | 103.81 | 104.43 | 179,914 | -2.76(-2.57%) |
Dec 14, 2022 | 105.53 | 109.18 | 104.80 | 107.19 | 263,486 | +2.06(+1.95%) |
Dec 13, 2022 | 107.38 | 109.52 | 104.10 | 105.13 | 387,206 | -1.34(-1.26%) |
Dec 12, 2022 | 104.64 | 107.50 | 104.64 | 106.47 | 220,963 | +1.52(+1.45%) |
Dec 09, 2022 | 105.69 | 106.17 | 104.50 | 104.95 | 134,311 | -1.20(-1.13%) |
Dec 08, 2022 | 105.23 | 108.45 | 104.74 | 106.15 | 170,767 | -0.59(-0.56%) |
Dec 07, 2022 | 106.39 | 108.03 | 104.56 | 106.74 | 118,882 | +0.57(+0.54%) |
Dec 06, 2022 | 106.65 | 107.12 | 104.37 | 106.17 | 200,922 | -0.76(-0.71%) |
Dec 05, 2022 | 109.33 | 109.56 | 105.95 | 106.93 | 265,789 | -3.47(-3.14%) |
Dec 02, 2022 | 108.38 | 111.09 | 108.38 | 110.40 | 110,710 | +0.46(+0.42%) |
Dec 01, 2022 | 111.59 | 111.59 | 108.91 | 109.93 | 92,941 | -1.10(-0.99%) |
Nov 30, 2022 | 108.15 | 111.16 | 107.32 | 111.03 | 221,579 | +2.44(+2.25%) |
Nov 29, 2022 | 108.33 | 109.44 | 108.06 | 108.59 | 100,921 | +0.13(+0.12%) |
Nov 28, 2022 | 108.26 | 109.67 | 108.10 | 108.46 | 202,946 | -0.86(-0.79%) |
Nov 25, 2022 | 109.37 | 110.61 | 109.26 | 109.32 | 66,481 | -0.74(-0.67%) |
Nov 23, 2022 | 108.26 | 110.41 | 107.81 | 110.06 | 156,035 | +2.00(+1.86%) |
Nov 22, 2022 | 109.64 | 110.02 | 107.87 | 108.06 | 161,971 | -0.36(-0.34%) |
Nov 21, 2022 | 108.74 | 109.45 | 107.89 | 108.42 | 235,934 | -0.65(-0.60%) |
Nov 18, 2022 | 110.41 | 112.06 | 108.24 | 109.07 | 171,917 | +0.25(+0.23%) |
Nov 17, 2022 | 108.32 | 109.08 | 106.53 | 108.82 | 193,473 | -1.14(-1.04%) |
Nov 16, 2022 | 111.81 | 111.81 | 108.92 | 109.97 | 212,845 | -3.19(-2.82%) |
Nov 15, 2022 | 113.28 | 115.62 | 111.92 | 113.16 | 164,726 | +1.40(+1.25%) |
Nov 14, 2022 | 112.19 | 115.91 | 111.68 | 111.76 | 170,917 | -1.55(-1.37%) |
Nov 11, 2022 | 112.36 | 114.42 | 112.31 | 113.31 | 279,135 | +1.92(+1.73%) |
Nov 10, 2022 | 108.14 | 112.03 | 107.75 | 111.39 | 198,169 | +7.06(+6.77%) |
Nov 09, 2022 | 105.98 | 107.23 | 103.93 | 104.33 | 112,693 | -2.71(-2.53%) |
Nov 08, 2022 | 107.54 | 108.38 | 106.09 | 107.04 | 189,905 | +0.61(+0.57%) |
Nov 07, 2022 | 104.22 | 106.87 | 103.00 | 106.43 | 118,335 | +2.65(+2.56%) |
Nov 04, 2022 | 103.12 | 104.28 | 101.67 | 103.78 | 187,749 | +1.99(+1.96%) |
Nov 03, 2022 | 100.43 | 102.74 | 99.37 | 101.78 | 175,713 | +0.04(+0.04%) |
Nov 02, 2022 | 103.96 | 105.97 | 101.59 | 101.75 | 177,525 | -3.01(-2.87%) |
Nov 01, 2022 | 104.91 | 105.58 | 103.19 | 104.75 | 130,312 | +0.38(+0.36%) |
Oct 31, 2022 | 102.07 | 106.32 | 102.07 | 104.38 | 251,383 | +1.32(+1.28%) |
Oct 28, 2022 | 101.64 | 104.06 | 100.72 | 103.06 | 224,734 | +2.98(+2.98%) |
Oct 27, 2022 | 102.82 | 106.63 | 99.61 | 100.08 | 424,145 | -1.47(-1.45%) |
Oct 26, 2022 | 100.41 | 102.75 | 97.97 | 101.55 | 445,350 | +2.07(+2.08%) |
Oct 25, 2022 | 98.53 | 100.67 | 98.47 | 99.48 | 156,062 | +1.89(+1.94%) |
Oct 24, 2022 | 95.59 | 98.03 | 95.32 | 97.59 | 115,883 | +2.65(+2.79%) |
Oct 21, 2022 | 94.53 | 95.54 | 92.69 | 94.93 | 136,281 | +1.10(+1.18%) |
Oct 20, 2022 | 96.31 | 96.43 | 93.71 | 93.83 | 151,570 | -2.82(-2.92%) |
Oct 19, 2022 | 99.09 | 99.09 | 95.48 | 96.65 | 141,724 | -3.06(-3.07%) |
Oct 18, 2022 | 99.13 | 100.31 | 97.41 | 99.70 | 293,417 | +2.51(+2.59%) |
Oct 17, 2022 | 97.17 | 99.00 | 96.19 | 97.19 | 283,327 | +1.17(+1.22%) |
Oct 14, 2022 | 97.59 | 97.62 | 95.83 | 96.02 | 122,319 | -1.42(-1.46%) |
Oct 13, 2022 | 93.67 | 98.37 | 92.09 | 97.44 | 222,991 | +1.61(+1.68%) |
Oct 12, 2022 | 95.35 | 97.60 | 94.64 | 95.83 | 211,259 | +0.60(+0.63%) |
Oct 11, 2022 | 94.85 | 96.59 | 94.11 | 95.23 | 172,289 | -0.14(-0.14%) |
Oct 10, 2022 | 95.10 | 95.87 | 94.31 | 95.37 | 92,336 | +0.79(+0.83%) |
Oct 07, 2022 | 95.25 | 95.79 | 94.18 | 94.58 | 341,993 | -1.85(-1.92%) |
Oct 06, 2022 | 95.63 | 98.91 | 95.09 | 96.43 | 342,216 | +0.80(+0.84%) |
Oct 05, 2022 | 95.63 | 96.91 | 95.24 | 95.63 | 211,907 | -0.46(-0.48%) |
Oct 04, 2022 | 93.64 | 96.16 | 93.09 | 96.10 | 186,318 | +3.81(+4.12%) |
Oct 03, 2022 | 89.73 | 92.93 | 89.07 | 92.29 | 82,660 | +3.30(+3.71%) |
Sep 30, 2022 | 90.67 | 91.46 | 88.81 | 88.99 | 194,474 | -1.54(-1.70%) |
Sep 29, 2022 | 91.01 | 91.01 | 89.56 | 90.53 | 133,150 | -1.45(-1.58%) |
Sep 28, 2022 | 89.32 | 92.37 | 88.75 | 91.98 | 111,098 | +2.61(+2.92%) |
Sep 27, 2022 | 88.42 | 90.48 | 88.23 | 89.36 | 188,889 | +1.30(+1.48%) |
Sep 26, 2022 | 87.64 | 90.31 | 87.61 | 88.06 | 138,038 | -0.21(-0.23%) |
Sep 23, 2022 | 88.61 | 88.82 | 86.96 | 88.27 | 260,802 | -1.54(-1.71%) |
Sep 22, 2022 | 90.92 | 90.92 | 88.75 | 89.81 | 90,837 | -1.58(-1.73%) |
Sep 21, 2022 | 92.34 | 93.68 | 91.10 | 91.38 | 99,183 | +0.04(+0.04%) |
Sep 20, 2022 | 92.38 | 92.38 | 90.35 | 91.34 | 169,919 | -1.26(-1.36%) |
Sep 19, 2022 | 89.79 | 93.67 | 89.79 | 92.61 | 125,792 | +2.38(+2.63%) |
Sep 16, 2022 | 92.65 | 92.65 | 89.45 | 90.23 | 333,262 | -4.66(-4.91%) |
Sep 15, 2022 | 96.44 | 98.35 | 94.79 | 94.89 | 206,425 | -2.18(-2.24%) |
Sep 14, 2022 | 97.30 | 97.69 | 95.14 | 97.07 | 159,862 | -0.33(-0.33%) |
Sep 13, 2022 | 98.24 | 98.85 | 97.03 | 97.40 | 173,952 | -3.27(-3.25%) |
Sep 12, 2022 | 97.33 | 100.89 | 97.33 | 100.67 | 196,200 | +4.06(+4.20%) |
Sep 09, 2022 | 95.16 | 96.84 | 94.29 | 96.61 | 123,744 | +2.44(+2.59%) |
Sep 08, 2022 | 95.62 | 95.62 | 93.50 | 94.17 | 133,678 | -1.99(-2.07%) |
Sep 07, 2022 | 95.61 | 96.44 | 92.57 | 96.17 | 220,728 | +0.75(+0.79%) |
Sep 06, 2022 | 94.90 | 95.55 | 93.30 | 95.42 | 139,687 | +0.68(+0.72%) |
Sep 02, 2022 | 97.33 | 98.49 | 94.22 | 94.74 | 133,392 | -1.63(-1.69%) |
Sep 01, 2022 | 94.96 | 96.57 | 93.92 | 96.36 | 158,117 | +0.69(+0.72%) |
Aug 31, 2022 | 97.86 | 98.53 | 95.21 | 95.67 | 252,920 | -1.86(-1.91%) |
Aug 30, 2022 | 98.40 | 98.41 | 96.46 | 97.54 | 155,742 | -1.06(-1.08%) |
Aug 29, 2022 | 100.24 | 101.93 | 98.48 | 98.60 | 256,614 | -2.40(-2.37%) |
Aug 26, 2022 | 104.23 | 104.23 | 100.56 | 101.00 | 141,326 | -2.87(-2.76%) |
Aug 25, 2022 | 103.05 | 104.83 | 102.58 | 103.86 | 114,579 | +1.44(+1.40%) |
Aug 24, 2022 | 102.86 | 104.41 | 102.37 | 102.43 | 108,023 | -0.59(-0.57%) |
Aug 23, 2022 | 103.93 | 104.63 | 102.59 | 103.02 | 226,668 | -1.24(-1.19%) |
Aug 22, 2022 | 105.22 | 105.51 | 104.17 | 104.26 | 128,705 | -1.53(-1.44%) |
Aug 19, 2022 | 106.23 | 106.54 | 105.43 | 105.79 | 135,619 | -0.72(-0.68%) |
Aug 18, 2022 | 105.02 | 107.66 | 105.02 | 106.51 | 118,991 | +1.24(+1.18%) |
Aug 17, 2022 | 106.52 | 106.52 | 104.43 | 105.27 | 113,647 | -2.05(-1.91%) |
Aug 16, 2022 | 107.23 | 109.06 | 106.82 | 107.32 | 155,829 | +0.03(+0.03%) |
Aug 15, 2022 | 105.80 | 108.08 | 105.42 | 107.29 | 156,322 | +0.97(+0.92%) |
Aug 12, 2022 | 107.32 | 107.73 | 106.28 | 106.31 | 141,242 | -0.47(-0.44%) |
Aug 11, 2022 | 106.47 | 108.71 | 106.24 | 106.78 | 191,140 | +1.01(+0.96%) |
Aug 10, 2022 | 105.26 | 107.69 | 103.62 | 105.77 | 497,704 | +2.38(+2.30%) |
Aug 09, 2022 | 103.64 | 104.60 | 102.61 | 103.39 | 116,191 | -0.38(-0.37%) |
Aug 08, 2022 | 103.89 | 105.05 | 103.07 | 103.78 | 105,875 | +0.03(+0.03%) |
Aug 05, 2022 | 102.68 | 105.20 | 102.68 | 103.75 | 104,491 | -0.05(-0.05%) |
Aug 04, 2022 | 103.30 | 104.61 | 102.39 | 103.79 | 108,612 | +0.50(+0.49%) |
Aug 03, 2022 | 103.20 | 104.07 | 102.60 | 103.29 | 91,653 | +0.45(+0.44%) |
Aug 02, 2022 | 103.47 | 103.99 | 101.38 | 102.84 | 111,575 | -0.60(-0.58%) |
Aug 01, 2022 | 102.56 | 104.13 | 101.49 | 103.44 | 167,454 | +0.22(+0.21%) |
Jul 29, 2022 | 100.31 | 103.88 | 100.12 | 103.22 | 130,461 | +2.73(+2.72%) |
Jul 28, 2022 | 97.52 | 101.62 | 97.34 | 100.49 | 197,171 | +4.08(+4.23%) |
Jul 27, 2022 | 95.92 | 97.26 | 94.21 | 96.41 | 166,412 | +2.38(+2.53%) |
Jul 26, 2022 | 93.44 | 94.53 | 93.12 | 94.03 | 107,526 | -0.17(-0.18%) |
Jul 25, 2022 | 95.17 | 95.17 | 93.40 | 94.19 | 98,039 | -0.92(-0.97%) |
Jul 22, 2022 | 95.97 | 96.36 | 93.92 | 95.12 | 98,150 | -0.70(-0.73%) |
Jul 21, 2022 | 95.17 | 96.26 | 94.34 | 95.82 | 132,475 | +1.13(+1.19%) |
Jul 20, 2022 | 94.24 | 96.92 | 92.94 | 94.68 | 153,311 | +0.49(+0.52%) |
Jul 19, 2022 | 90.38 | 94.62 | 90.03 | 94.19 | 177,927 | +5.33(+6.00%) |
Jul 18, 2022 | 88.42 | 89.86 | 88.42 | 88.86 | 80,162 | +1.04(+1.19%) |
Jul 15, 2022 | 87.92 | 88.40 | 86.94 | 87.82 | 81,052 | +1.87(+2.17%) |
Jul 14, 2022 | 85.09 | 86.17 | 83.47 | 85.95 | 56,334 | -0.20(-0.23%) |
Jul 13, 2022 | 87.79 | 87.79 | 85.35 | 86.15 | 66,581 | -2.44(-2.75%) |
Jul 12, 2022 | 89.17 | 90.67 | 88.32 | 88.59 | 130,055 | -0.86(-0.96%) |
Jul 11, 2022 | 89.77 | 90.78 | 89.16 | 89.44 | 120,782 | -1.21(-1.33%) |
Jul 08, 2022 | 90.78 | 91.10 | 88.74 | 90.65 | 73,678 | -0.56(-0.61%) |
Jul 07, 2022 | 90.63 | 91.95 | 90.33 | 91.21 | 66,549 | +1.46(+1.62%) |
Jul 06, 2022 | 91.22 | 93.11 | 89.20 | 89.76 | 112,934 | -1.65(-1.81%) |
Jul 05, 2022 | 88.43 | 91.65 | 88.14 | 91.41 | 174,512 | +1.54(+1.72%) |
Jul 01, 2022 | 89.55 | 91.46 | 88.31 | 89.86 | 88,393 | -0.60(-0.66%) |
Jun 30, 2022 | 87.50 | 90.77 | 87.32 | 90.46 | 151,536 | +1.69(+1.91%) |
Jun 29, 2022 | 88.24 | 89.18 | 85.78 | 88.77 | 129,445 | +1.01(+1.15%) |
Jun 28, 2022 | 90.60 | 91.27 | 87.56 | 87.76 | 82,997 | -2.46(-2.73%) |
Jun 27, 2022 | 90.66 | 91.65 | 89.70 | 90.22 | 93,358 | +0.21(+0.23%) |
Jun 24, 2022 | 85.24 | 90.25 | 85.24 | 90.01 | 290,041 | +5.11(+6.01%) |
Jun 23, 2022 | 84.19 | 85.32 | 83.33 | 84.91 | 81,901 | +1.30(+1.55%) |
Jun 22, 2022 | 83.68 | 84.77 | 82.67 | 83.61 | 135,124 | -1.36(-1.60%) |
Jun 21, 2022 | 85.83 | 91.33 | 83.47 | 84.97 | 138,082 | +0.83(+0.98%) |
Jun 17, 2022 | 86.81 | 87.75 | 83.88 | 84.14 | 295,418 | -1.56(-1.83%) |
Jun 16, 2022 | 87.83 | 89.88 | 85.02 | 85.70 | 150,779 | -3.74(-4.18%) |
Jun 15, 2022 | 89.85 | 91.87 | 88.37 | 89.44 | 117,025 | +0.45(+0.51%) |
Jun 14, 2022 | 89.60 | 91.21 | 87.45 | 88.99 | 108,146 | +0.28(+0.31%) |
Jun 13, 2022 | 88.92 | 90.07 | 86.90 | 88.71 | 147,918 | -2.36(-2.59%) |
Jun 10, 2022 | 90.72 | 91.67 | 88.57 | 91.07 | 166,959 | -1.10(-1.20%) |
Jun 09, 2022 | 92.37 | 93.74 | 91.62 | 92.18 | 116,525 | -0.17(-0.18%) |
Jun 08, 2022 | 94.93 | 94.93 | 91.64 | 92.34 | 88,707 | -3.24(-3.39%) |
Jun 07, 2022 | 95.93 | 96.73 | 94.33 | 95.58 | 101,257 | -1.48(-1.52%) |
Jun 06, 2022 | 95.47 | 97.36 | 94.53 | 97.06 | 87,586 | +1.78(+1.87%) |
Jun 03, 2022 | 94.27 | 95.78 | 93.94 | 95.28 | 103,781 | +0.24(+0.25%) |
Jun 02, 2022 | 92.26 | 95.37 | 92.26 | 95.04 | 81,200 | +3.15(+3.43%) |
Jun 01, 2022 | 92.02 | 93.43 | 91.09 | 91.89 | 138,886 | +0.22(+0.24%) |
May 31, 2022 | 92.18 | 93.41 | 89.67 | 91.67 | 438,408 | -0.94(-1.02%) |
May 27, 2022 | 92.60 | 93.82 | 92.14 | 92.62 | 108,895 | +0.21(+0.22%) |
May 26, 2022 | 91.92 | 94.34 | 91.92 | 92.41 | 160,773 | +1.32(+1.45%) |
May 25, 2022 | 90.61 | 92.40 | 90.17 | 91.09 | 143,373 | +0.01(+0.01%) |
May 24, 2022 | 89.51 | 91.32 | 88.01 | 91.08 | 158,536 | +0.61(+0.67%) |
May 23, 2022 | 92.40 | 97.03 | 89.89 | 90.48 | 109,368 | -0.77(-0.84%) |
May 20, 2022 | 90.49 | 91.86 | 89.10 | 91.24 | 282,572 | +2.13(+2.39%) |
May 19, 2022 | 87.04 | 91.51 | 86.38 | 89.11 | 331,166 | +1.12(+1.27%) |
May 18, 2022 | 94.62 | 94.62 | 87.15 | 87.99 | 263,242 | -8.36(-8.68%) |
May 17, 2022 | 94.39 | 97.43 | 93.22 | 96.35 | 101,188 | +3.80(+4.10%) |
May 16, 2022 | 94.08 | 95.71 | 92.12 | 92.56 | 398,307 | -1.83(-1.93%) |
May 13, 2022 | 94.08 | 96.52 | 94.08 | 94.38 | 200,356 | +1.12(+1.20%) |
May 12, 2022 | 91.66 | 93.54 | 90.48 | 93.26 | 121,811 | +1.32(+1.44%) |
May 11, 2022 | 95.40 | 96.75 | 91.59 | 91.94 | 171,807 | -3.68(-3.85%) |
May 10, 2022 | 96.82 | 96.82 | 93.14 | 95.62 | 140,844 | +0.19(+0.20%) |
May 09, 2022 | 96.64 | 97.84 | 95.16 | 95.43 | 310,237 | -2.17(-2.22%) |
May 06, 2022 | 97.49 | 99.39 | 95.04 | 97.60 | 164,714 | -0.09(-0.09%) |
May 05, 2022 | 99.40 | 99.98 | 95.99 | 97.69 | 120,494 | -2.96(-2.94%) |
May 04, 2022 | 96.27 | 101.14 | 96.17 | 100.65 | 135,543 | +4.39(+4.56%) |
May 03, 2022 | 96.95 | 97.31 | 94.10 | 96.27 | 176,030 | -1.15(-1.18%) |
May 02, 2022 | 95.22 | 97.81 | 94.92 | 97.41 | 197,930 | +2.27(+2.38%) |
Apr 29, 2022 | 97.12 | 100.18 | 94.52 | 95.15 | 234,205 | -1.01(-1.05%) |
Apr 28, 2022 | 90.81 | 97.39 | 89.16 | 96.16 | 271,957 | +7.69(+8.70%) |
Apr 27, 2022 | 89.81 | 91.16 | 87.68 | 88.46 | 285,305 | -1.65(-1.83%) |
Apr 26, 2022 | 91.62 | 92.64 | 89.64 | 90.11 | 223,735 | -1.90(-2.07%) |
Apr 25, 2022 | 90.27 | 92.31 | 89.23 | 92.02 | 234,277 | +0.93(+1.02%) |
Apr 22, 2022 | 93.09 | 94.68 | 90.53 | 91.08 | 250,816 | -2.36(-2.53%) |
Apr 21, 2022 | 93.98 | 94.89 | 92.68 | 93.45 | 204,743 | +0.98(+1.06%) |
Apr 20, 2022 | 91.90 | 95.56 | 91.90 | 92.47 | 275,012 | +1.74(+1.91%) |
Apr 19, 2022 | 90.04 | 92.14 | 90.04 | 90.73 | 275,744 | +0.88(+0.98%) |
Apr 18, 2022 | 91.07 | 91.51 | 88.82 | 89.85 | 269,871 | +0.71(+0.79%) |
Apr 14, 2022 | 89.37 | 90.08 | 87.50 | 89.14 | 321,686 | +0.39(+0.44%) |
Apr 13, 2022 | 85.63 | 90.32 | 85.63 | 88.75 | 249,942 | +3.29(+3.85%) |
Apr 12, 2022 | 85.22 | 86.54 | 84.48 | 85.46 | 278,276 | +1.22(+1.44%) |
Apr 11, 2022 | 83.80 | 85.27 | 83.67 | 84.25 | 225,277 | +0.45(+0.54%) |
Apr 08, 2022 | 84.56 | 84.87 | 83.17 | 83.79 | 296,767 | -0.66(-0.78%) |
Apr 07, 2022 | 85.56 | 86.13 | 83.18 | 84.45 | 262,670 | -0.86(-1.01%) |
Apr 06, 2022 | 85.74 | 87.29 | 85.10 | 85.31 | 199,308 | -1.05(-1.22%) |
Apr 05, 2022 | 90.42 | 90.89 | 86.25 | 86.36 | 296,307 | -4.31(-4.75%) |
Apr 04, 2022 | 91.80 | 91.88 | 89.91 | 90.67 | 204,534 | -0.90(-0.99%) |
Apr 01, 2022 | 95.86 | 97.29 | 90.43 | 91.57 | 436,279 | -4.37(-4.55%) |
Mar 31, 2022 | 96.44 | 98.96 | 95.32 | 95.94 | 235,582 | -0.64(-0.66%) |
Mar 30, 2022 | 99.13 | 101.47 | 96.02 | 96.58 | 104,406 | -2.88(-2.90%) |
Mar 29, 2022 | 100.08 | 101.23 | 99.13 | 99.46 | 287,044 | +1.07(+1.09%) |
Mar 28, 2022 | 97.28 | 98.68 | 95.88 | 98.39 | 228,771 | +1.12(+1.15%) |
Mar 25, 2022 | 98.90 | 98.90 | 96.44 | 97.28 | 157,127 | -1.18(-1.20%) |
Mar 24, 2022 | 99.32 | 99.32 | 97.05 | 98.45 | 87,691 | +0.86(+0.88%) |
Mar 23, 2022 | 101.71 | 102.00 | 96.98 | 97.59 | 135,211 | -4.41(-4.32%) |
Mar 22, 2022 | 102.91 | 103.11 | 101.05 | 102.00 | 106,909 | -0.21(-0.20%) |
Mar 21, 2022 | 103.53 | 105.14 | 101.36 | 102.20 | 73,522 | -2.01(-1.93%) |
Mar 18, 2022 | 104.11 | 104.42 | 101.95 | 104.21 | 206,565 | +0.50(+0.48%) |
Mar 17, 2022 | 102.09 | 104.14 | 101.03 | 103.71 | 60,269 | +0.81(+0.79%) |
Mar 16, 2022 | 100.41 | 103.11 | 100.02 | 102.90 | 160,493 | +3.87(+3.90%) |
Mar 15, 2022 | 100.36 | 101.42 | 96.96 | 99.03 | 118,983 | -0.66(-0.66%) |
Mar 14, 2022 | 98.85 | 100.26 | 98.15 | 99.69 | 159,656 | +1.33(+1.36%) |
Mar 11, 2022 | 98.93 | 101.55 | 95.80 | 98.36 | 166,875 | +0.30(+0.31%) |
Mar 10, 2022 | 97.16 | 99.26 | 97.16 | 98.05 | 194,382 | -0.89(-0.90%) |
Mar 09, 2022 | 97.28 | 99.39 | 97.28 | 98.94 | 185,117 | +3.13(+3.27%) |
Mar 08, 2022 | 92.75 | 97.83 | 91.67 | 95.81 | 214,780 | +3.23(+3.49%) |
Mar 07, 2022 | 100.93 | 100.93 | 92.08 | 92.59 | 190,207 | -8.28(-8.21%) |
Mar 04, 2022 | 101.16 | 102.81 | 100.42 | 100.87 | 267,641 | -1.32(-1.30%) |
Mar 03, 2022 | 102.03 | 103.46 | 101.30 | 102.19 | 104,197 | +1.12(+1.11%) |
Mar 02, 2022 | 98.92 | 102.46 | 98.67 | 101.07 | 95,092 | +2.40(+2.44%) |
Mar 01, 2022 | 100.56 | 101.17 | 97.42 | 98.67 | 160,776 | -2.33(-2.31%) |
Feb 28, 2022 | 99.81 | 102.45 | 99.81 | 101.00 | 129,249 | -0.28(-0.28%) |
Feb 25, 2022 | 99.10 | 101.64 | 100.11 | 101.28 | 90,917 | +2.07(+2.08%) |
Feb 24, 2022 | 93.57 | 99.67 | 92.16 | 99.22 | 186,917 | +3.04(+3.17%) |
Feb 23, 2022 | 96.72 | 97.67 | 95.85 | 96.17 | 118,521 | -0.37(-0.39%) |
Feb 22, 2022 | 97.02 | 98.31 | 95.63 | 96.54 | 139,850 | -1.12(-1.14%) |
Feb 18, 2022 | 97.66 | 0 | -0.62(-0.63%) | |||
Feb 17, 2022 | 99.38 | 100.19 | 97.76 | 98.28 | 132,471 | -1.72(-1.72%) |
Feb 16, 2022 | 99.90 | 100.25 | 97.40 | 100.00 | 182,291 | -0.02(-0.02%) |
Feb 15, 2022 | 98.87 | 100.38 | 97.92 | 100.02 | 178,198 | +1.72(+1.75%) |
Feb 14, 2022 | 99.74 | 100.83 | 97.18 | 98.30 | 229,371 | -0.56(-0.56%) |
Feb 11, 2022 | 100.02 | 101.88 | 98.34 | 98.85 | 228,472 | -0.01(-0.01%) |
Feb 10, 2022 | 107.67 | 108.50 | 98.04 | 98.86 | 350,491 | -9.23(-8.54%) |
Feb 09, 2022 | 105.28 | 108.34 | 105.06 | 108.09 | 222,226 | +4.05(+3.89%) |
Feb 08, 2022 | 103.14 | 105.81 | 101.20 | 104.04 | 96,621 | +1.49(+1.45%) |
Feb 07, 2022 | 103.27 | 103.82 | 101.41 | 102.56 | 125,222 | -0.65(-0.63%) |
Feb 04, 2022 | 105.34 | 105.34 | 101.51 | 103.20 | 86,791 | -2.31(-2.19%) |
Feb 03, 2022 | 106.76 | 105.38 | 105.51 | 89,980 | -2.33(-2.16%) | |
Feb 02, 2022 | 107.51 | 108.89 | 105.20 | 107.84 | 134,137 | -0.51(-0.47%) |
Feb 01, 2022 | 104.05 | 108.48 | 103.95 | 108.35 | 235,259 | +4.30(+4.13%) |
Jan 31, 2022 | 100.73 | 104.36 | 104.05 | 142,846 | +2.85(+2.82%) | |
Jan 28, 2022 | 99.31 | 101.20 | 97.33 | 101.20 | 139,598 | +1.90(+1.91%) |
Jan 27, 2022 | 102.53 | 104.56 | 98.56 | 99.31 | 129,355 | -2.87(-2.81%) |
Jan 26, 2022 | 107.19 | 108.97 | 101.34 | 102.17 | 129,678 | -3.83(-3.61%) |
Jan 25, 2022 | 108.45 | 110.47 | 104.88 | 106.00 | 128,501 | -4.68(-4.23%) |
Jan 24, 2022 | 104.84 | 111.09 | 103.40 | 110.68 | 149,986 | +4.43(+4.16%) |
Jan 21, 2022 | 105.90 | 109.63 | 104.89 | 106.25 | 127,991 | +0.49(+0.46%) |
Jan 20, 2022 | 108.32 | 109.48 | 105.66 | 105.77 | 73,591 | -2.39(-2.21%) |
Jan 19, 2022 | 109.84 | 111.05 | 107.82 | 108.15 | 178,425 | -1.06(-0.97%) |
Jan 18, 2022 | 108.84 | 110.80 | 108.24 | 109.21 | 93,323 | -1.07(-0.97%) |
Jan 14, 2022 | 110.28 | 0 | -1.25(-1.12%) | |||
Jan 13, 2022 | 111.27 | 112.73 | 110.54 | 111.53 | 101,596 | +1.04(+0.94%) |
Jan 12, 2022 | 112.22 | 112.45 | 109.94 | 110.49 | 96,546 | -0.72(-0.65%) |
Jan 11, 2022 | 110.54 | 111.38 | 107.26 | 111.22 | 147,640 | +0.97(+0.88%) |
Jan 10, 2022 | 111.57 | 112.12 | 108.19 | 110.25 | 138,426 | -1.81(-1.62%) |
Jan 07, 2022 | 112.69 | 113.34 | 111.09 | 112.06 | 163,601 | -1.12(-0.99%) |
Jan 06, 2022 | 113.08 | 115.86 | 110.17 | 113.19 | 213,625 | -2.95(-2.54%) |
Jan 05, 2022 | 119.10 | 121.01 | 115.69 | 116.13 | 160,292 | -5.84(-4.79%) |
Jan 04, 2022 | 121.93 | 123.05 | 120.83 | 121.98 | 178,740 | +3.87(+3.27%) |