Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 79.07 | 79.72 | 78.56 | 78.91 | 479,030 | -1.03(-1.29%) |
Dec 29, 2022 | 79.08 | 80.35 | 78.98 | 79.94 | 184,976 | +1.15(+1.46%) |
Dec 28, 2022 | 80.13 | 80.26 | 78.46 | 78.79 | 422,500 | -0.75(-0.95%) |
Dec 27, 2022 | 79.72 | 80.42 | 79.22 | 79.54 | 463,597 | -2.10(-2.57%) |
Dec 23, 2022 | 82.37 | 82.49 | 81.46 | 81.64 | 957,202 | -1.78(-2.13%) |
Dec 22, 2022 | 83.24 | 83.83 | 83.10 | 83.42 | 231,736 | -0.06(-0.07%) |
Dec 21, 2022 | 84.11 | 84.14 | 82.50 | 83.47 | 286,946 | +0.26(+0.32%) |
Dec 20, 2022 | 83.16 | 83.56 | 82.83 | 83.21 | 439,007 | -2.19(-2.57%) |
Dec 19, 2022 | 85.90 | 85.95 | 84.88 | 85.40 | 467,930 | -1.90(-2.18%) |
Dec 16, 2022 | 86.76 | 88.12 | 86.40 | 87.30 | 299,885 | -1.40(-1.58%) |
Dec 15, 2022 | 88.80 | 89.58 | 88.49 | 88.70 | 369,577 | +0.50(+0.57%) |
Dec 14, 2022 | 87.76 | 88.37 | 86.64 | 88.20 | 341,781 | +0.53(+0.60%) |
Dec 13, 2022 | 89.24 | 89.24 | 87.45 | 87.67 | 511,536 | +1.00(+1.16%) |
Dec 12, 2022 | 88.04 | 88.34 | 86.42 | 86.67 | 255,587 | +0.20(+0.23%) |
Dec 09, 2022 | 88.19 | 88.46 | 86.37 | 86.47 | 327,878 | -3.20(-3.57%) |
Dec 08, 2022 | 89.13 | 89.94 | 88.87 | 89.68 | 298,827 | -0.08(-0.09%) |
Dec 07, 2022 | 88.52 | 90.08 | 88.45 | 89.76 | 355,392 | +2.77(+3.18%) |
Dec 06, 2022 | 86.45 | 87.44 | 86.05 | 86.99 | 211,290 | +1.47(+1.71%) |
Dec 05, 2022 | 85.64 | 85.69 | 84.61 | 85.53 | 357,945 | -1.30(-1.50%) |
Dec 02, 2022 | 84.91 | 86.94 | 84.20 | 86.83 | 587,227 | +1.61(+1.89%) |
Dec 01, 2022 | 82.66 | 85.36 | 82.24 | 85.22 | 399,687 | +3.85(+4.73%) |
Nov 30, 2022 | 80.66 | 81.67 | 80.39 | 81.38 | 247,781 | +0.29(+0.36%) |
Nov 29, 2022 | 81.29 | 82.05 | 80.92 | 81.08 | 196,011 | -1.29(-1.56%) |
Nov 28, 2022 | 82.70 | 82.98 | 81.78 | 82.37 | 191,621 | +0.43(+0.53%) |
Nov 25, 2022 | 81.72 | 81.94 | 81.41 | 81.93 | 465,122 | -0.31(-0.38%) |
Nov 23, 2022 | 81.16 | 82.39 | 81.05 | 82.25 | 355,517 | +2.01(+2.51%) |
Nov 22, 2022 | 79.34 | 80.53 | 79.25 | 80.23 | 213,714 | +1.58(+2.01%) |
Nov 21, 2022 | 79.49 | 79.49 | 78.46 | 78.65 | 216,014 | +0.36(+0.46%) |
Nov 18, 2022 | 79.22 | 79.48 | 78.08 | 78.29 | 492,030 | -0.70(-0.89%) |
Nov 17, 2022 | 78.78 | 79.12 | 78.27 | 78.99 | 333,252 | -0.84(-1.05%) |
Nov 16, 2022 | 78.37 | 79.87 | 78.07 | 79.84 | 388,438 | +2.35(+3.04%) |
Nov 15, 2022 | 76.38 | 77.59 | 76.33 | 77.48 | 320,295 | +1.65(+2.18%) |
Nov 14, 2022 | 76.06 | 76.30 | 75.22 | 75.83 | 196,493 | -0.39(-0.51%) |
Nov 11, 2022 | 75.69 | 76.56 | 75.64 | 76.21 | 224,288 | -0.08(-0.10%) |
Nov 10, 2022 | 74.75 | 76.55 | 74.65 | 76.29 | 524,483 | +3.45(+4.74%) |
Nov 09, 2022 | 71.83 | 73.30 | 71.83 | 72.84 | 153,486 | +0.36(+0.50%) |
Nov 08, 2022 | 72.07 | 73.26 | 72.00 | 72.48 | 195,123 | +0.87(+1.21%) |
Nov 07, 2022 | 73.27 | 73.28 | 71.57 | 71.61 | 129,695 | -1.12(-1.53%) |
Nov 04, 2022 | 73.73 | 74.11 | 72.56 | 72.73 | 804,554 | -1.77(-2.37%) |
Nov 03, 2022 | 74.00 | 75.07 | 73.87 | 74.49 | 209,111 | -0.63(-0.84%) |
Nov 02, 2022 | 75.49 | 74.53 | 75.13 | 592,538 | -0.14(-0.19%) | |
Nov 01, 2022 | 75.73 | 75.88 | 74.73 | 75.27 | 231,790 | +1.34(+1.82%) |
Oct 31, 2022 | 74.43 | 74.84 | 73.12 | 73.93 | 194,129 | -0.99(-1.32%) |
Oct 28, 2022 | 75.00 | 75.71 | 74.57 | 74.92 | 165,807 | -0.63(-0.84%) |
Oct 27, 2022 | 75.07 | 76.00 | 74.32 | 75.55 | 172,926 | +1.02(+1.37%) |
Oct 26, 2022 | 73.82 | 74.77 | 73.80 | 74.53 | 605,954 | +1.46(+1.99%) |
Oct 25, 2022 | 72.42 | 73.16 | 72.34 | 73.08 | 206,704 | +2.90(+4.14%) |
Oct 24, 2022 | 70.53 | 71.34 | 69.65 | 70.17 | 319,345 | -0.86(-1.21%) |
Oct 21, 2022 | 70.99 | 71.87 | 70.26 | 71.03 | 478,358 | -2.08(-2.84%) |
Oct 20, 2022 | 74.25 | 74.61 | 72.98 | 73.11 | 278,939 | -1.80(-2.40%) |
Oct 19, 2022 | 75.63 | 75.81 | 74.70 | 74.91 | 676,734 | -1.80(-2.34%) |
Oct 18, 2022 | 76.41 | 76.88 | 75.29 | 76.71 | 314,891 | +0.21(+0.27%) |
Oct 17, 2022 | 77.78 | 78.21 | 76.42 | 76.50 | 266,338 | -0.72(-0.93%) |
Oct 14, 2022 | 78.83 | 78.83 | 76.85 | 77.22 | 210,807 | -0.62(-0.80%) |
Oct 13, 2022 | 77.13 | 79.03 | 77.04 | 77.84 | 223,364 | -1.10(-1.39%) |
Oct 12, 2022 | 77.93 | 79.18 | 77.79 | 78.94 | 156,796 | +0.31(+0.40%) |
Oct 11, 2022 | 78.51 | 79.58 | 77.57 | 78.63 | 291,417 | +0.47(+0.60%) |
Oct 10, 2022 | 79.09 | 79.09 | 77.55 | 78.15 | 217,834 | -1.67(-2.10%) |
Oct 07, 2022 | 79.60 | 80.51 | 79.31 | 79.83 | 219,294 | -1.08(-1.33%) |
Oct 06, 2022 | 81.58 | 81.74 | 80.39 | 80.90 | 209,827 | -0.43(-0.53%) |
Oct 05, 2022 | 81.52 | 81.57 | 80.27 | 81.34 | 332,978 | -1.12(-1.36%) |
Oct 04, 2022 | 82.87 | 83.46 | 82.05 | 82.46 | 438,532 | -0.21(-0.25%) |
Oct 03, 2022 | 82.74 | 83.56 | 82.00 | 82.67 | 374,013 | +1.35(+1.66%) |
Sep 30, 2022 | 83.24 | 83.90 | 80.94 | 81.32 | 485,288 | -1.52(-1.83%) |
Sep 29, 2022 | 81.88 | 83.25 | 81.72 | 82.84 | 752,208 | -0.40(-0.48%) |
Sep 28, 2022 | 82.11 | 83.34 | 81.44 | 83.24 | 815,242 | +3.31(+4.14%) |
Sep 27, 2022 | 81.83 | 82.09 | 79.84 | 79.93 | 603,938 | -3.22(-3.87%) |
Sep 26, 2022 | 84.54 | 84.78 | 82.57 | 83.15 | 370,850 | -1.84(-2.16%) |
Sep 23, 2022 | 84.41 | 85.62 | 83.64 | 84.98 | 673,544 | +0.52(+0.61%) |
Sep 22, 2022 | 84.91 | 85.04 | 83.86 | 84.47 | 817,534 | -2.73(-3.13%) |
Sep 21, 2022 | 85.64 | 87.20 | 85.11 | 87.20 | 327,561 | +2.03(+2.38%) |
Sep 20, 2022 | 84.57 | 85.92 | 84.25 | 85.17 | 278,270 | -1.16(-1.35%) |
Sep 19, 2022 | 85.92 | 86.78 | 85.72 | 86.33 | 131,024 | +0.39(+0.46%) |
Sep 16, 2022 | 85.92 | 86.89 | 85.50 | 85.94 | 159,609 | -1.04(-1.20%) |
Sep 15, 2022 | 86.68 | 87.14 | 86.43 | 86.98 | 91,860 | +0.04(+0.04%) |
Sep 14, 2022 | 86.24 | 87.05 | 85.89 | 86.94 | 162,469 | +0.59(+0.68%) |
Sep 13, 2022 | 85.13 | 86.38 | 84.76 | 86.35 | 232,822 | +0.50(+0.58%) |
Sep 12, 2022 | 87.09 | 87.31 | 85.30 | 85.86 | 315,451 | -0.94(-1.08%) |
Sep 09, 2022 | 86.79 | 87.31 | 86.07 | 86.79 | 151,242 | +0.08(+0.10%) |
Sep 08, 2022 | 87.32 | 88.07 | 86.59 | 86.71 | 171,772 | -1.13(-1.28%) |
Sep 07, 2022 | 86.77 | 88.02 | 86.74 | 87.83 | 522,361 | +1.83(+2.13%) |
Sep 06, 2022 | 87.63 | 87.63 | 85.92 | 86.01 | 514,304 | -2.94(-3.30%) |
Sep 02, 2022 | 88.33 | 89.15 | 88.14 | 88.94 | 146,036 | +0.47(+0.53%) |
Sep 01, 2022 | 88.73 | 89.03 | 87.64 | 88.47 | 299,977 | -2.08(-2.30%) |
Aug 31, 2022 | 91.47 | 92.20 | 90.31 | 90.55 | 126,724 | -1.43(-1.55%) |
Aug 30, 2022 | 91.35 | 92.32 | 90.99 | 91.98 | 113,021 | +0.61(+0.67%) |
Aug 29, 2022 | 91.75 | 91.75 | 90.82 | 91.37 | 174,311 | -0.95(-1.03%) |
Aug 26, 2022 | 90.79 | 92.59 | 90.65 | 92.32 | 176,893 | +1.02(+1.12%) |
Aug 25, 2022 | 89.69 | 91.48 | 89.28 | 91.30 | 110,571 | +1.80(+2.01%) |
Aug 24, 2022 | 89.87 | 90.29 | 89.19 | 89.49 | 177,237 | -0.99(-1.10%) |
Aug 23, 2022 | 90.64 | 91.97 | 90.18 | 90.49 | 113,640 | -0.38(-0.41%) |
Aug 22, 2022 | 91.01 | 91.38 | 90.42 | 90.86 | 297,003 | -0.53(-0.57%) |
Aug 19, 2022 | 91.63 | 91.63 | 91.08 | 91.39 | 233,883 | -1.91(-2.05%) |
Aug 18, 2022 | 93.43 | 94.03 | 93.08 | 93.30 | 61,680 | +0.25(+0.27%) |
Aug 17, 2022 | 93.55 | 93.55 | 92.80 | 93.05 | 182,634 | -1.29(-1.37%) |
Aug 16, 2022 | 93.65 | 94.35 | 92.54 | 94.34 | 81,792 | +0.61(+0.65%) |
Aug 15, 2022 | 94.88 | 95.24 | 93.71 | 93.73 | 128,360 | -0.24(-0.26%) |
Aug 12, 2022 | 93.44 | 94.01 | 92.84 | 93.98 | 169,064 | +1.16(+1.25%) |
Aug 11, 2022 | 95.32 | 95.57 | 92.38 | 92.81 | 396,457 | -3.02(-3.15%) |
Aug 10, 2022 | 96.31 | 97.57 | 95.34 | 95.83 | 167,321 | -1.13(-1.17%) |
Aug 09, 2022 | 96.70 | 97.34 | 96.33 | 96.97 | 137,275 | -0.37(-0.38%) |
Aug 08, 2022 | 96.45 | 97.50 | 96.38 | 97.33 | 338,426 | +2.00(+2.10%) |
Aug 05, 2022 | 96.12 | 96.12 | 94.62 | 95.34 | 674,707 | -2.86(-2.91%) |
Aug 04, 2022 | 97.93 | 98.42 | 97.24 | 98.20 | 173,704 | -0.19(-0.19%) |
Aug 03, 2022 | 95.82 | 98.38 | 94.82 | 98.38 | 215,435 | +2.04(+2.12%) |
Aug 02, 2022 | 98.93 | 99.51 | 95.88 | 96.34 | 209,507 | -2.25(-2.28%) |
Aug 01, 2022 | 96.54 | 98.82 | 96.44 | 98.59 | 268,167 | +3.12(+3.27%) |
Jul 29, 2022 | 95.88 | 97.62 | 95.38 | 95.47 | 407,677 | -0.30(-0.31%) |
Jul 28, 2022 | 96.28 | 97.17 | 95.33 | 95.77 | 224,674 | +0.55(+0.58%) |
Jul 27, 2022 | 96.57 | 96.95 | 94.88 | 95.22 | 210,712 | -0.86(-0.90%) |
Jul 26, 2022 | 97.47 | 97.86 | 95.92 | 96.08 | 279,357 | +0.19(+0.20%) |
Jul 25, 2022 | 95.19 | 96.07 | 94.86 | 95.89 | 124,080 | -1.49(-1.53%) |
Jul 22, 2022 | 96.88 | 98.20 | 96.61 | 97.38 | 303,350 | +2.28(+2.40%) |
Jul 21, 2022 | 93.86 | 95.52 | 93.69 | 95.10 | 179,689 | +1.80(+1.93%) |
Jul 20, 2022 | 94.04 | 94.11 | 92.61 | 93.30 | 269,432 | +0.46(+0.49%) |
Jul 19, 2022 | 93.35 | 93.64 | 92.09 | 92.84 | 258,641 | -0.58(-0.62%) |
Jul 18, 2022 | 93.91 | 93.91 | 92.75 | 93.42 | 286,378 | -1.51(-1.59%) |
Jul 15, 2022 | 94.66 | 95.55 | 94.40 | 94.93 | 118,887 | +0.82(+0.87%) |
Jul 14, 2022 | 93.81 | 94.85 | 93.10 | 94.12 | 231,255 | -1.09(-1.14%) |
Jul 13, 2022 | 92.26 | 95.40 | 91.73 | 95.21 | 208,734 | +1.59(+1.70%) |
Jul 12, 2022 | 94.04 | 94.77 | 93.41 | 93.61 | 326,977 | +0.66(+0.71%) |
Jul 11, 2022 | 92.14 | 93.28 | 92.06 | 92.95 | 142,839 | +2.10(+2.31%) |
Jul 08, 2022 | 91.90 | 91.90 | 90.31 | 90.85 | 572,770 | -1.25(-1.35%) |
Jul 07, 2022 | 93.45 | 93.49 | 91.81 | 92.10 | 244,869 | -0.98(-1.05%) |
Jul 06, 2022 | 95.87 | 95.95 | 93.05 | 93.08 | 179,386 | -2.09(-2.20%) |
Jul 05, 2022 | 95.43 | 96.42 | 94.62 | 95.17 | 860,948 | +0.74(+0.78%) |
Jul 01, 2022 | 94.50 | 96.15 | 93.51 | 94.43 | 773,938 | +1.19(+1.27%) |
Jun 30, 2022 | 93.25 | 94.32 | 93.02 | 93.24 | 436,605 | +0.90(+0.98%) |
Jun 29, 2022 | 90.53 | 92.40 | 90.53 | 92.34 | 168,963 | +1.96(+2.17%) |
Jun 28, 2022 | 89.52 | 90.60 | 89.11 | 90.37 | 158,834 | +0.34(+0.38%) |
Jun 27, 2022 | 89.57 | 90.53 | 89.39 | 90.03 | 129,415 | -0.90(-0.99%) |
Jun 24, 2022 | 92.07 | 92.84 | 90.86 | 90.93 | 168,871 | -1.69(-1.82%) |
Jun 23, 2022 | 92.40 | 93.74 | 92.02 | 92.62 | 253,743 | +0.97(+1.06%) |
Jun 22, 2022 | 91.20 | 91.85 | 90.88 | 91.65 | 203,549 | +3.01(+3.39%) |
Jun 21, 2022 | 88.57 | 89.49 | 88.17 | 88.64 | 349,858 | -2.22(-2.44%) |
Jun 17, 2022 | 90.60 | 91.60 | 89.73 | 90.86 | 155,715 | +0.70(+0.77%) |
Jun 16, 2022 | 86.95 | 90.29 | 86.44 | 90.16 | 543,204 | +0.70(+0.78%) |
Jun 15, 2022 | 88.74 | 89.73 | 87.77 | 89.46 | 169,494 | +1.89(+2.16%) |
Jun 14, 2022 | 89.40 | 89.82 | 87.20 | 87.57 | 199,724 | -1.49(-1.67%) |
Jun 13, 2022 | 90.40 | 90.48 | 88.09 | 89.06 | 336,591 | -3.66(-3.95%) |
Jun 10, 2022 | 93.26 | 93.43 | 91.76 | 92.72 | 430,346 | -0.51(-0.55%) |
Jun 09, 2022 | 92.53 | 93.34 | 92.29 | 93.23 | 215,334 | +0.38(+0.41%) |
Jun 08, 2022 | 93.45 | 93.83 | 92.75 | 92.85 | 117,460 | -0.87(-0.92%) |
Jun 07, 2022 | 93.33 | 94.47 | 93.31 | 93.72 | 345,950 | +1.04(+1.13%) |
Jun 06, 2022 | 93.81 | 94.17 | 92.46 | 92.67 | 298,703 | -2.10(-2.22%) |
Jun 03, 2022 | 93.70 | 94.80 | 93.42 | 94.78 | 394,547 | -0.22(-0.24%) |
Jun 02, 2022 | 95.48 | 95.48 | 94.08 | 95.00 | 157,077 | -0.06(-0.06%) |
Jun 01, 2022 | 95.72 | 96.05 | 94.52 | 95.06 | 276,118 | +0.47(+0.50%) |
May 31, 2022 | 95.76 | 95.76 | 94.24 | 94.58 | 521,122 | -3.19(-3.27%) |
May 27, 2022 | 97.91 | 98.38 | 97.14 | 97.78 | 750,082 | +0.37(+0.38%) |
May 26, 2022 | 97.81 | 97.82 | 96.39 | 97.40 | 159,909 | -0.74(-0.75%) |
May 25, 2022 | 98.45 | 98.45 | 97.29 | 98.14 | 290,058 | +0.80(+0.82%) |
May 24, 2022 | 96.51 | 98.22 | 96.51 | 97.34 | 318,345 | +2.32(+2.44%) |
May 23, 2022 | 96.32 | 96.84 | 95.00 | 95.02 | 164,548 | -2.20(-2.26%) |
May 20, 2022 | 95.90 | 97.66 | 95.69 | 97.22 | 513,564 | +1.39(+1.45%) |
May 19, 2022 | 97.28 | 97.44 | 95.40 | 95.83 | 229,841 | +0.48(+0.51%) |
May 18, 2022 | 92.95 | 95.59 | 92.95 | 95.34 | 169,259 | +2.48(+2.67%) |
May 17, 2022 | 93.09 | 93.72 | 92.66 | 92.87 | 145,971 | -1.36(-1.44%) |
May 16, 2022 | 94.59 | 95.45 | 94.16 | 94.23 | 135,943 | -0.31(-0.33%) |
May 13, 2022 | 95.64 | 95.80 | 94.38 | 94.53 | 181,071 | -1.99(-2.06%) |
May 12, 2022 | 96.97 | 97.68 | 96.38 | 96.53 | 270,231 | -0.07(-0.07%) |
May 11, 2022 | 93.28 | 96.73 | 92.89 | 96.59 | 234,261 | +2.44(+2.59%) |
May 10, 2022 | 94.59 | 95.75 | 93.99 | 94.15 | 369,005 | +1.15(+1.23%) |
May 09, 2022 | 91.14 | 93.19 | 90.92 | 93.01 | 284,118 | +0.75(+0.82%) |
May 06, 2022 | 92.67 | 93.76 | 91.91 | 92.25 | 279,475 | -1.87(-1.99%) |
May 05, 2022 | 95.34 | 95.44 | 92.85 | 94.12 | 383,814 | -3.44(-3.52%) |
May 04, 2022 | 97.31 | 98.15 | 96.64 | 97.56 | 186,745 | +0.19(+0.19%) |
May 03, 2022 | 98.49 | 98.69 | 97.23 | 97.37 | 367,735 | +0.97(+1.00%) |
May 02, 2022 | 97.22 | 97.63 | 96.15 | 96.41 | 242,796 | -2.15(-2.18%) |
Apr 29, 2022 | 98.72 | 100.54 | 98.41 | 98.56 | 181,077 | -1.82(-1.81%) |
Apr 28, 2022 | 99.66 | 100.47 | 99.27 | 100.37 | 110,895 | +0.01(+0.01%) |
Apr 27, 2022 | 101.71 | 101.76 | 100.08 | 100.36 | 272,605 | -1.55(-1.52%) |
Apr 26, 2022 | 102.05 | 102.60 | 101.29 | 101.91 | 451,986 | +1.09(+1.08%) |
Apr 25, 2022 | 100.95 | 101.81 | 100.60 | 100.82 | 188,612 | +1.17(+1.18%) |
Apr 22, 2022 | 99.74 | 101.32 | 99.28 | 99.65 | 373,949 | -0.76(-0.76%) |
Apr 21, 2022 | 100.58 | 100.63 | 98.80 | 100.41 | 175,846 | -0.96(-0.95%) |
Apr 20, 2022 | 99.78 | 101.83 | 99.53 | 101.37 | 225,670 | +2.82(+2.86%) |
Apr 19, 2022 | 98.59 | 99.26 | 98.07 | 98.55 | 311,568 | -0.92(-0.93%) |
Apr 18, 2022 | 100.53 | 100.68 | 99.11 | 99.47 | 306,591 | -1.06(-1.06%) |
Apr 14, 2022 | 102.63 | 102.63 | 100.11 | 100.53 | 394,254 | -2.38(-2.31%) |
Apr 13, 2022 | 102.74 | 103.88 | 102.61 | 102.91 | 457,855 | +0.19(+0.18%) |
Apr 12, 2022 | 104.19 | 104.19 | 102.44 | 102.72 | 259,835 | -0.52(-0.50%) |
Apr 11, 2022 | 104.03 | 104.38 | 102.55 | 103.24 | 315,437 | -2.05(-1.95%) |
Apr 08, 2022 | 105.95 | 106.17 | 104.57 | 105.29 | 401,648 | -1.75(-1.63%) |
Apr 07, 2022 | 106.64 | 107.06 | 105.83 | 107.04 | 386,512 | -1.14(-1.05%) |
Apr 06, 2022 | 106.94 | 108.79 | 106.78 | 108.18 | 434,279 | -1.06(-0.97%) |
Apr 05, 2022 | 111.51 | 111.64 | 109.02 | 109.24 | 399,060 | -3.10(-2.76%) |
Apr 04, 2022 | 113.05 | 113.05 | 111.73 | 112.34 | 233,398 | -1.06(-0.94%) |
Apr 01, 2022 | 111.09 | 114.17 | 110.50 | 113.40 | 484,687 | +0.65(+0.57%) |
Mar 31, 2022 | 112.52 | 113.32 | 112.34 | 112.75 | 128,064 | +0.52(+0.46%) |
Mar 30, 2022 | 110.56 | 112.66 | 110.47 | 112.23 | 143,585 | +1.07(+0.97%) |
Mar 29, 2022 | 111.08 | 112.11 | 110.25 | 111.16 | 425,090 | +0.94(+0.86%) |
Mar 28, 2022 | 109.74 | 111.08 | 109.49 | 110.22 | 279,722 | +1.28(+1.17%) |
Mar 25, 2022 | 109.79 | 109.79 | 107.87 | 108.94 | 243,253 | -1.91(-1.72%) |
Mar 24, 2022 | 109.96 | 111.53 | 109.82 | 110.84 | 174,107 | -1.06(-0.95%) |
Mar 23, 2022 | 109.36 | 111.91 | 108.85 | 111.91 | 209,622 | +3.34(+3.08%) |
Mar 22, 2022 | 108.98 | 109.43 | 108.33 | 108.57 | 378,229 | -1.85(-1.68%) |
Mar 21, 2022 | 111.16 | 111.72 | 109.90 | 110.42 | 550,588 | -3.09(-2.73%) |
Mar 18, 2022 | 112.60 | 113.65 | 112.60 | 113.51 | 208,931 | +1.62(+1.45%) |
Mar 17, 2022 | 113.00 | 113.42 | 111.12 | 111.89 | 288,701 | -1.01(-0.89%) |
Mar 16, 2022 | 111.65 | 113.27 | 110.27 | 112.90 | 555,153 | +1.55(+1.39%) |
Mar 15, 2022 | 112.73 | 113.01 | 110.82 | 111.35 | 275,835 | -0.25(-0.22%) |
Mar 14, 2022 | 112.59 | 113.23 | 111.60 | 111.60 | 411,520 | -3.20(-2.78%) |
Mar 11, 2022 | 114.11 | 115.51 | 114.09 | 114.80 | 389,024 | +0.43(+0.37%) |
Mar 10, 2022 | 114.70 | 113.59 | 114.37 | 1,123,431 | -2.20(-1.88%) | |
Mar 09, 2022 | 117.37 | 117.67 | 116.41 | 116.57 | 543,944 | -1.50(-1.27%) |
Mar 08, 2022 | 117.62 | 118.57 | 117.33 | 118.07 | 702,812 | -1.51(-1.26%) |
Mar 07, 2022 | 119.43 | 121.02 | 119.12 | 119.58 | 657,229 | -0.98(-0.81%) |
Mar 04, 2022 | 120.66 | 121.23 | 119.52 | 120.56 | 575,466 | +2.41(+2.04%) |
Mar 03, 2022 | 117.72 | 119.08 | 117.19 | 118.15 | 502,635 | +1.49(+1.28%) |
Mar 02, 2022 | 120.21 | 120.81 | 116.25 | 116.66 | 930,528 | -5.18(-4.25%) |
Mar 01, 2022 | 120.64 | 122.92 | 120.42 | 121.84 | 198,417 | +1.40(+1.16%) |
Feb 28, 2022 | 118.58 | 120.45 | 118.58 | 120.44 | 564,880 | +3.18(+2.71%) |
Feb 25, 2022 | 117.06 | 117.48 | 116.47 | 117.26 | 76,797 | -0.01(-0.01%) |
Feb 24, 2022 | 119.54 | 119.75 | 116.33 | 117.27 | 118,703 | +0.18(+0.15%) |
Feb 23, 2022 | 118.16 | 118.38 | 116.87 | 117.10 | 93,913 | -2.24(-1.88%) |
Feb 22, 2022 | 118.35 | 119.34 | 118.04 | 119.34 | 108,971 | +0.54(+0.45%) |
Feb 18, 2022 | 118.80 | 0 | +1.56(+1.33%) | |||
Feb 17, 2022 | 117.05 | 118.11 | 116.60 | 117.25 | 96,144 | +0.96(+0.83%) |
Feb 16, 2022 | 116.44 | 116.66 | 114.92 | 116.28 | 128,734 | +0.87(+0.75%) |
Feb 15, 2022 | 116.16 | 116.39 | 115.38 | 115.41 | 181,741 | -1.90(-1.62%) |
Feb 14, 2022 | 117.87 | 118.43 | 116.72 | 117.31 | 183,606 | -1.52(-1.28%) |
Feb 11, 2022 | 117.49 | 119.31 | 115.88 | 118.83 | 255,323 | +2.01(+1.72%) |
Feb 10, 2022 | 118.48 | 118.55 | 116.73 | 116.82 | 668,821 | -2.48(-2.08%) |
Feb 09, 2022 | 119.70 | 120.31 | 119.03 | 119.30 | 1,731,214 | +0.27(+0.23%) |
Feb 08, 2022 | 119.17 | 119.35 | 118.69 | 119.03 | 663,990 | -1.15(-0.96%) |
Feb 07, 2022 | 119.79 | 120.30 | 119.58 | 120.18 | 250,818 | +0.28(+0.23%) |
Feb 04, 2022 | 120.89 | 121.25 | 119.61 | 119.90 | 814,825 | -2.59(-2.11%) |
Feb 03, 2022 | 121.71 | 122.81 | 122.49 | 260,220 | -1.15(-0.93%) | |
Feb 02, 2022 | 123.21 | 125.11 | 123.21 | 123.64 | 145,917 | +0.66(+0.53%) |
Feb 01, 2022 | 123.53 | 123.75 | 122.28 | 122.98 | 330,295 | -0.57(-0.46%) |
Jan 31, 2022 | 123.51 | 124.25 | 123.55 | 323,476 | -1.04(-0.83%) | |
Jan 28, 2022 | 123.45 | 125.05 | 123.22 | 124.59 | 846,073 | +0.11(+0.09%) |
Jan 27, 2022 | 123.64 | 124.87 | 123.64 | 124.48 | 297,820 | +2.78(+2.28%) |
Jan 26, 2022 | 123.47 | 123.71 | 121.66 | 121.70 | 163,457 | -1.71(-1.38%) |
Jan 25, 2022 | 124.41 | 124.97 | 122.92 | 123.41 | 606,147 | -0.22(-0.18%) |
Jan 24, 2022 | 125.71 | 125.77 | 123.53 | 123.63 | 833,588 | -1.54(-1.23%) |
Jan 21, 2022 | 124.72 | 125.60 | 123.93 | 125.17 | 291,787 | +1.98(+1.61%) |
Jan 20, 2022 | 122.57 | 123.18 | 122.19 | 123.18 | 228,203 | +0.73(+0.60%) |
Jan 19, 2022 | 121.76 | 122.90 | 121.37 | 122.45 | 135,641 | +1.33(+1.09%) |
Jan 18, 2022 | 122.14 | 122.47 | 121.12 | 121.13 | 196,927 | -2.18(-1.77%) |
Jan 14, 2022 | 123.30 | 0 | -2.36(-1.88%) | |||
Jan 13, 2022 | 124.71 | 125.89 | 124.40 | 125.67 | 664,155 | +1.19(+0.96%) |
Jan 12, 2022 | 125.57 | 125.57 | 124.29 | 124.47 | 630,639 | -0.56(-0.44%) |
Jan 11, 2022 | 124.26 | 125.06 | 124.23 | 125.03 | 219,879 | +0.96(+0.78%) |
Jan 10, 2022 | 122.99 | 124.14 | 122.62 | 124.06 | 153,566 | +0.49(+0.40%) |
Jan 07, 2022 | 124.59 | 124.59 | 122.74 | 123.57 | 163,546 | -1.13(-0.91%) |
Jan 06, 2022 | 123.80 | 124.83 | 123.43 | 124.70 | 341,276 | +0.67(+0.54%) |
Jan 05, 2022 | 125.31 | 125.31 | 123.91 | 124.04 | 331,564 | -0.74(-0.59%) |
Jan 04, 2022 | 124.83 | 125.22 | 123.74 | 124.78 | 209,910 | -0.86(-0.69%) |