Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 106.73 | 108.72 | 106.63 | 108.66 | 1,412,214 | +0.97(+0.90%) |
Jan 30, 2023 | 109.89 | 110.75 | 107.59 | 107.69 | 1,485,573 | -3.92(-3.51%) |
Jan 27, 2023 | 111.30 | 112.98 | 111.00 | 111.61 | 725,192 | -0.92(-0.82%) |
Jan 26, 2023 | 111.41 | 112.76 | 110.61 | 112.53 | 1,275,335 | +2.42(+2.20%) |
Jan 25, 2023 | 106.18 | 110.38 | 106.11 | 110.11 | 1,176,264 | +2.00(+1.85%) |
Jan 24, 2023 | 108.24 | 110.37 | 107.53 | 108.11 | 1,182,935 | -1.32(-1.21%) |
Jan 23, 2023 | 103.83 | 109.69 | 103.49 | 109.43 | 1,844,290 | +7.04(+6.88%) |
Jan 20, 2023 | 100.16 | 102.48 | 98.66 | 102.39 | 1,036,894 | +3.60(+3.64%) |
Jan 19, 2023 | 100.03 | 100.31 | 98.28 | 98.79 | 1,297,744 | -2.18(-2.16%) |
Jan 18, 2023 | 102.28 | 104.72 | 100.93 | 100.97 | 1,208,583 | -0.30(-0.30%) |
Jan 17, 2023 | 100.20 | 102.89 | 100.06 | 101.27 | 1,526,358 | +0.87(+0.87%) |
Jan 13, 2023 | 98.48 | 100.46 | 98.13 | 100.40 | 747,954 | +0.74(+0.74%) |
Jan 12, 2023 | 99.69 | 100.52 | 97.94 | 99.66 | 952,226 | +0.61(+0.62%) |
Jan 11, 2023 | 96.20 | 99.10 | 95.06 | 99.05 | 899,609 | +2.87(+2.98%) |
Jan 10, 2023 | 94.65 | 96.56 | 93.76 | 96.18 | 964,719 | +0.97(+1.02%) |
Jan 09, 2023 | 95.00 | 97.24 | 94.70 | 95.21 | 1,361,350 | +1.86(+1.99%) |
Jan 06, 2023 | 90.80 | 93.94 | 90.17 | 93.35 | 1,162,254 | +3.06(+3.39%) |
Jan 05, 2023 | 90.20 | 91.86 | 89.56 | 90.29 | 1,206,814 | -0.71(-0.78%) |
Jan 04, 2023 | 90.82 | 91.54 | 89.66 | 91.00 | 1,168,833 | +1.86(+2.09%) |
Jan 03, 2023 | 92.59 | 92.65 | 89.03 | 89.14 | 1,451,540 | -1.50(-1.65%) |
Dec 30, 2022 | 88.70 | 90.72 | 87.88 | 90.64 | 858,992 | +0.33(+0.37%) |
Dec 29, 2022 | 88.99 | 91.24 | 88.63 | 90.31 | 977,841 | +2.52(+2.87%) |
Dec 28, 2022 | 88.62 | 89.50 | 86.99 | 87.79 | 1,237,459 | -1.74(-1.94%) |
Dec 27, 2022 | 89.83 | 90.14 | 88.62 | 89.53 | 943,846 | -0.97(-1.07%) |
Dec 23, 2022 | 90.46 | 91.32 | 88.97 | 90.50 | 667,652 | -0.57(-0.63%) |
Dec 22, 2022 | 91.15 | 91.35 | 88.21 | 91.07 | 1,527,044 | -2.10(-2.25%) |
Dec 21, 2022 | 91.50 | 93.67 | 91.42 | 93.17 | 1,155,152 | +2.34(+2.58%) |
Dec 20, 2022 | 91.45 | 93.02 | 90.69 | 90.83 | 1,386,116 | -2.19(-2.35%) |
Dec 19, 2022 | 94.89 | 95.01 | 91.83 | 93.02 | 1,052,022 | -1.57(-1.66%) |
Dec 16, 2022 | 96.16 | 96.68 | 93.31 | 94.59 | 3,711,935 | -2.26(-2.33%) |
Dec 15, 2022 | 99.09 | 99.45 | 96.46 | 96.85 | 1,413,956 | -4.09(-4.05%) |
Dec 14, 2022 | 101.23 | 102.97 | 99.58 | 100.94 | 1,093,237 | -1.26(-1.23%) |
Dec 13, 2022 | 103.20 | 104.44 | 101.48 | 102.20 | 1,666,763 | +3.00(+3.02%) |
Dec 12, 2022 | 97.60 | 99.22 | 96.94 | 99.20 | 677,391 | +1.60(+1.64%) |
Dec 09, 2022 | 97.70 | 99.24 | 97.09 | 97.60 | 1,032,010 | -1.18(-1.19%) |
Dec 08, 2022 | 96.16 | 99.18 | 95.52 | 98.78 | 1,001,121 | +3.36(+3.52%) |
Dec 07, 2022 | 94.21 | 96.24 | 93.83 | 95.42 | 702,277 | -0.28(-0.29%) |
Dec 06, 2022 | 97.56 | 97.68 | 94.78 | 95.70 | 1,024,041 | -1.86(-1.91%) |
Dec 05, 2022 | 96.48 | 98.72 | 96.30 | 97.56 | 878,772 | +0.37(+0.38%) |
Dec 02, 2022 | 95.08 | 97.28 | 94.72 | 97.19 | 690,083 | -0.06(-0.06%) |
Dec 01, 2022 | 100.00 | 100.17 | 97.11 | 97.25 | 1,267,128 | -2.00(-2.02%) |
Nov 30, 2022 | 94.50 | 99.30 | 93.18 | 99.25 | 1,941,374 | +5.27(+5.61%) |
Nov 29, 2022 | 95.49 | 95.94 | 93.63 | 93.98 | 927,094 | -0.23(-0.24%) |
Nov 28, 2022 | 94.70 | 96.25 | 93.74 | 94.21 | 936,763 | -1.73(-1.80%) |
Nov 25, 2022 | 97.30 | 97.70 | 95.93 | 95.94 | 371,006 | -1.64(-1.68%) |
Nov 23, 2022 | 96.82 | 98.88 | 96.56 | 97.58 | 604,202 | +0.65(+0.67%) |
Nov 22, 2022 | 95.60 | 96.97 | 94.12 | 96.93 | 913,568 | +2.10(+2.21%) |
Nov 21, 2022 | 97.41 | 98.31 | 94.80 | 94.83 | 1,072,369 | -4.09(-4.13%) |
Nov 18, 2022 | 98.98 | 99.59 | 97.45 | 98.92 | 1,393,589 | +1.22(+1.25%) |
Nov 17, 2022 | 91.16 | 97.75 | 91.16 | 97.70 | 1,697,469 | +4.87(+5.25%) |
Nov 16, 2022 | 97.51 | 97.51 | 92.13 | 92.83 | 2,184,431 | -5.92(-5.99%) |
Nov 15, 2022 | 98.33 | 100.05 | 96.91 | 98.75 | 1,275,417 | +4.34(+4.60%) |
Nov 14, 2022 | 95.77 | 96.74 | 94.34 | 94.41 | 901,007 | -2.37(-2.45%) |
Nov 11, 2022 | 94.05 | 97.39 | 93.16 | 96.78 | 1,167,516 | +2.10(+2.22%) |
Nov 10, 2022 | 89.40 | 94.91 | 89.40 | 94.68 | 1,953,304 | +9.78(+11.52%) |
Nov 09, 2022 | 86.88 | 87.06 | 84.78 | 84.90 | 1,221,782 | -3.24(-3.68%) |
Nov 08, 2022 | 88.87 | 89.77 | 86.78 | 88.14 | 1,603,805 | +0.03(+0.03%) |
Nov 07, 2022 | 87.56 | 88.54 | 85.96 | 88.11 | 1,387,008 | +1.26(+1.45%) |
Nov 04, 2022 | 85.34 | 87.37 | 84.33 | 86.85 | 1,968,223 | +4.18(+5.06%) |
Nov 03, 2022 | 80.00 | 84.87 | 79.75 | 82.67 | 2,505,254 | -1.81(-2.14%) |
Nov 02, 2022 | 86.57 | 84.48 | 84.48 | 2,296,456 | -2.03(-2.35%) | |
Nov 01, 2022 | 87.80 | 87.91 | 85.43 | 86.51 | 953,438 | +0.43(+0.50%) |
Oct 31, 2022 | 87.90 | 88.01 | 85.52 | 86.08 | 1,081,786 | -2.38(-2.69%) |
Oct 28, 2022 | 85.35 | 88.70 | 85.16 | 88.46 | 1,200,553 | +3.47(+4.08%) |
Oct 27, 2022 | 86.18 | 87.01 | 84.62 | 84.99 | 1,182,403 | -0.43(-0.50%) |
Oct 26, 2022 | 84.79 | 87.23 | 84.31 | 85.42 | 999,116 | -0.62(-0.72%) |
Oct 25, 2022 | 86.35 | 87.73 | 85.76 | 86.04 | 1,339,806 | +0.03(+0.03%) |
Oct 24, 2022 | 83.82 | 86.67 | 83.72 | 86.01 | 1,010,257 | +0.52(+0.61%) |
Oct 21, 2022 | 82.03 | 85.64 | 81.28 | 85.49 | 1,036,692 | +3.37(+4.10%) |
Oct 20, 2022 | 82.16 | 84.21 | 81.65 | 82.12 | 875,452 | +0.34(+0.42%) |
Oct 19, 2022 | 80.70 | 82.14 | 80.39 | 81.78 | 856,610 | +0.49(+0.60%) |
Oct 18, 2022 | 83.23 | 84.34 | 79.72 | 81.29 | 941,194 | +0.32(+0.40%) |
Oct 17, 2022 | 81.76 | 82.57 | 80.03 | 80.97 | 1,156,860 | +1.33(+1.67%) |
Oct 14, 2022 | 82.34 | 82.66 | 79.15 | 79.64 | 1,341,861 | -2.28(-2.78%) |
Oct 13, 2022 | 75.95 | 84.19 | 75.38 | 81.92 | 1,796,635 | +3.58(+4.57%) |
Oct 12, 2022 | 78.41 | 79.19 | 77.47 | 78.34 | 1,198,156 | -0.28(-0.36%) |
Oct 11, 2022 | 79.64 | 80.52 | 77.90 | 78.62 | 1,526,885 | -3.34(-4.08%) |
Oct 10, 2022 | 81.55 | 82.32 | 79.49 | 81.96 | 1,642,912 | +0.45(+0.55%) |
Oct 07, 2022 | 83.30 | 83.81 | 81.06 | 81.51 | 1,757,263 | -3.95(-4.62%) |
Oct 06, 2022 | 87.23 | 88.08 | 85.24 | 85.46 | 1,245,070 | -1.89(-2.16%) |
Oct 05, 2022 | 84.81 | 88.03 | 84.50 | 87.35 | 1,113,216 | +1.28(+1.49%) |
Oct 04, 2022 | 84.41 | 86.26 | 84.30 | 86.07 | 1,552,910 | +3.75(+4.56%) |
Oct 03, 2022 | 80.41 | 82.98 | 79.49 | 82.32 | 1,441,843 | +2.91(+3.66%) |
Sep 30, 2022 | 80.80 | 82.76 | 79.36 | 79.41 | 1,875,961 | -2.38(-2.91%) |
Sep 29, 2022 | 81.32 | 82.63 | 80.39 | 81.79 | 1,955,655 | -0.88(-1.06%) |
Sep 28, 2022 | 81.69 | 83.43 | 81.49 | 82.67 | 1,209,855 | +0.41(+0.50%) |
Sep 27, 2022 | 83.02 | 83.85 | 81.15 | 82.26 | 939,359 | +0.72(+0.88%) |
Sep 26, 2022 | 81.82 | 83.72 | 81.03 | 81.54 | 1,358,063 | -0.78(-0.95%) |
Sep 23, 2022 | 81.37 | 82.37 | 80.47 | 82.32 | 1,906,375 | +0.35(+0.43%) |
Sep 22, 2022 | 84.12 | 84.24 | 81.15 | 81.97 | 1,413,722 | -2.50(-2.96%) |
Sep 21, 2022 | 86.12 | 88.42 | 84.43 | 84.47 | 1,055,957 | -1.35(-1.57%) |
Sep 20, 2022 | 86.29 | 86.83 | 84.61 | 85.82 | 1,132,062 | -1.37(-1.57%) |
Sep 19, 2022 | 85.01 | 87.73 | 84.84 | 87.19 | 1,147,125 | +1.26(+1.47%) |
Sep 16, 2022 | 84.90 | 86.80 | 83.90 | 85.93 | 2,982,172 | +0.50(+0.59%) |
Sep 15, 2022 | 85.42 | 87.20 | 84.17 | 85.43 | 1,671,684 | -0.51(-0.59%) |
Sep 14, 2022 | 86.51 | 87.05 | 84.88 | 85.94 | 1,641,810 | -0.28(-0.32%) |
Sep 13, 2022 | 90.14 | 90.40 | 85.91 | 86.22 | 2,243,352 | -7.19(-7.70%) |
Sep 12, 2022 | 94.10 | 94.98 | 92.61 | 93.41 | 911,238 | -0.12(-0.13%) |
Sep 09, 2022 | 92.25 | 93.94 | 92.13 | 93.53 | 882,785 | +2.41(+2.64%) |
Sep 08, 2022 | 90.18 | 91.54 | 88.68 | 91.12 | 1,008,036 | +1.06(+1.18%) |
Sep 07, 2022 | 89.16 | 90.69 | 88.46 | 90.06 | 987,921 | +1.26(+1.42%) |
Sep 06, 2022 | 89.91 | 90.44 | 87.88 | 88.80 | 1,003,673 | -1.34(-1.49%) |
Sep 02, 2022 | 92.00 | 92.56 | 89.53 | 90.14 | 1,227,440 | +0.06(+0.07%) |
Sep 01, 2022 | 88.09 | 90.20 | 87.05 | 90.08 | 1,554,173 | +0.30(+0.33%) |
Aug 31, 2022 | 92.03 | 92.14 | 89.07 | 89.78 | 1,533,009 | -1.97(-2.15%) |
Aug 30, 2022 | 95.00 | 95.08 | 91.19 | 91.75 | 1,236,315 | -2.05(-2.19%) |
Aug 29, 2022 | 95.00 | 96.20 | 93.60 | 93.80 | 816,150 | -1.90(-1.99%) |
Aug 26, 2022 | 102.38 | 102.80 | 95.67 | 95.70 | 1,187,912 | -6.26(-6.14%) |
Aug 25, 2022 | 98.08 | 102.02 | 98.08 | 101.96 | 857,302 | +3.90(+3.98%) |
Aug 24, 2022 | 98.54 | 98.80 | 97.39 | 98.06 | 679,415 | -0.66(-0.67%) |
Aug 23, 2022 | 99.61 | 101.37 | 98.55 | 98.72 | 770,660 | -0.79(-0.79%) |
Aug 22, 2022 | 101.70 | 101.98 | 98.98 | 99.51 | 972,508 | -4.19(-4.04%) |
Aug 19, 2022 | 106.00 | 106.86 | 103.35 | 103.70 | 967,409 | -3.35(-3.13%) |
Aug 18, 2022 | 105.21 | 108.16 | 104.55 | 107.05 | 872,297 | +1.63(+1.55%) |
Aug 17, 2022 | 106.09 | 106.86 | 103.83 | 105.42 | 1,005,969 | -2.49(-2.31%) |
Aug 16, 2022 | 108.61 | 109.06 | 107.05 | 107.91 | 738,541 | -1.01(-0.93%) |
Aug 15, 2022 | 110.18 | 111.44 | 108.17 | 108.92 | 673,815 | -2.15(-1.94%) |
Aug 12, 2022 | 109.80 | 111.57 | 109.31 | 111.07 | 866,932 | +2.35(+2.16%) |
Aug 11, 2022 | 110.00 | 112.33 | 108.16 | 108.72 | 1,379,571 | -0.29(-0.27%) |
Aug 10, 2022 | 105.39 | 109.25 | 104.45 | 109.01 | 1,734,241 | +6.78(+6.63%) |
Aug 09, 2022 | 104.32 | 105.23 | 100.03 | 102.23 | 2,112,779 | -4.20(-3.95%) |
Aug 08, 2022 | 105.65 | 107.36 | 104.59 | 106.43 | 1,290,744 | +0.34(+0.32%) |
Aug 05, 2022 | 106.82 | 110.54 | 105.01 | 106.09 | 1,848,389 | -2.52(-2.32%) |
Aug 04, 2022 | 99.60 | 109.00 | 96.80 | 108.61 | 3,391,586 | +1.74(+1.63%) |
Aug 03, 2022 | 103.69 | 107.34 | 103.26 | 106.87 | 1,835,402 | +3.90(+3.79%) |
Aug 02, 2022 | 102.32 | 104.07 | 101.55 | 102.97 | 927,848 | +0.13(+0.13%) |
Aug 01, 2022 | 102.84 | 104.94 | 101.58 | 102.84 | 1,516,160 | -1.23(-1.18%) |
Jul 29, 2022 | 104.27 | 104.47 | 102.50 | 104.07 | 1,357,598 | +0.23(+0.22%) |
Jul 28, 2022 | 104.17 | 104.30 | 100.80 | 103.84 | 1,436,080 | -0.26(-0.25%) |
Jul 27, 2022 | 101.87 | 104.70 | 101.34 | 104.10 | 1,430,889 | +4.31(+4.32%) |
Jul 26, 2022 | 101.51 | 102.54 | 99.70 | 99.79 | 1,269,821 | -4.04(-3.89%) |
Jul 25, 2022 | 103.94 | 104.15 | 102.30 | 103.83 | 648,031 | -0.51(-0.49%) |
Jul 22, 2022 | 106.41 | 106.55 | 102.84 | 104.34 | 955,483 | -2.67(-2.50%) |
Jul 21, 2022 | 105.89 | 107.21 | 104.83 | 107.01 | 1,002,816 | +1.44(+1.36%) |
Jul 20, 2022 | 102.18 | 105.76 | 101.44 | 105.57 | 1,539,236 | +3.15(+3.08%) |
Jul 19, 2022 | 99.51 | 102.66 | 98.90 | 102.42 | 1,200,172 | +4.52(+4.62%) |
Jul 18, 2022 | 101.37 | 101.49 | 97.47 | 97.90 | 1,192,693 | -2.28(-2.28%) |
Jul 15, 2022 | 99.28 | 100.22 | 97.71 | 100.18 | 1,301,472 | +1.79(+1.82%) |
Jul 14, 2022 | 97.39 | 98.64 | 94.92 | 98.39 | 1,515,176 | +0.93(+0.95%) |
Jul 13, 2022 | 95.61 | 98.41 | 95.49 | 97.46 | 1,242,433 | -0.49(-0.50%) |
Jul 12, 2022 | 97.49 | 99.65 | 97.16 | 97.95 | 868,327 | +1.20(+1.24%) |
Jul 11, 2022 | 96.25 | 98.86 | 95.35 | 96.75 | 1,401,133 | -2.66(-2.68%) |
Jul 08, 2022 | 99.69 | 100.84 | 98.38 | 99.41 | 842,163 | -1.08(-1.07%) |
Jul 07, 2022 | 99.85 | 101.39 | 99.72 | 100.49 | 1,297,640 | +2.55(+2.60%) |
Jul 06, 2022 | 96.93 | 99.15 | 96.23 | 97.94 | 1,170,194 | +1.70(+1.77%) |
Jul 05, 2022 | 91.09 | 96.31 | 90.16 | 96.24 | 1,676,428 | +3.77(+4.08%) |
Jul 01, 2022 | 93.25 | 94.06 | 90.17 | 92.47 | 1,252,525 | -1.85(-1.96%) |
Jun 30, 2022 | 94.67 | 96.49 | 92.87 | 94.32 | 1,512,803 | -1.49(-1.56%) |
Jun 29, 2022 | 94.58 | 97.11 | 94.11 | 95.81 | 1,474,909 | -2.74(-2.78%) |
Jun 28, 2022 | 100.02 | 101.86 | 98.11 | 98.55 | 1,337,453 | -1.25(-1.25%) |
Jun 27, 2022 | 99.29 | 102.05 | 98.30 | 99.80 | 1,728,618 | +1.93(+1.97%) |
Jun 24, 2022 | 96.69 | 98.84 | 96.13 | 97.87 | 1,305,576 | +2.89(+3.04%) |
Jun 23, 2022 | 96.06 | 96.06 | 93.10 | 94.98 | 1,144,885 | -0.27(-0.28%) |
Jun 22, 2022 | 94.90 | 96.62 | 94.55 | 95.25 | 857,327 | -1.01(-1.05%) |
Jun 21, 2022 | 96.61 | 98.10 | 95.72 | 96.26 | 1,774,771 | +1.13(+1.19%) |
Jun 17, 2022 | 94.76 | 96.47 | 93.31 | 95.13 | 2,196,947 | +2.01(+2.16%) |
Jun 16, 2022 | 95.26 | 95.38 | 91.91 | 93.12 | 2,412,626 | -5.40(-5.48%) |
Jun 15, 2022 | 97.38 | 100.54 | 96.69 | 98.52 | 1,410,900 | +1.86(+1.92%) |
Jun 14, 2022 | 94.89 | 97.04 | 94.11 | 96.66 | 1,894,812 | +2.65(+2.82%) |
Jun 13, 2022 | 98.13 | 99.85 | 93.69 | 94.01 | 1,801,001 | -7.24(-7.15%) |
Jun 10, 2022 | 102.93 | 104.13 | 100.85 | 101.25 | 1,351,020 | -3.88(-3.69%) |
Jun 09, 2022 | 108.12 | 109.41 | 104.97 | 105.13 | 963,302 | -4.25(-3.89%) |
Jun 08, 2022 | 111.28 | 111.87 | 108.51 | 109.38 | 1,106,745 | -2.16(-1.94%) |
Jun 07, 2022 | 108.86 | 112.22 | 108.20 | 111.54 | 1,036,524 | +1.71(+1.56%) |
Jun 06, 2022 | 111.44 | 112.50 | 109.26 | 109.83 | 1,109,836 | +0.77(+0.71%) |
Jun 03, 2022 | 111.16 | 111.16 | 108.64 | 109.06 | 1,117,015 | -4.30(-3.79%) |
Jun 02, 2022 | 109.18 | 113.36 | 108.73 | 113.36 | 1,174,971 | +3.77(+3.44%) |
Jun 01, 2022 | 112.12 | 113.17 | 107.59 | 109.59 | 1,612,243 | -2.16(-1.93%) |
May 31, 2022 | 111.92 | 112.87 | 109.62 | 111.75 | 2,021,000 | -0.44(-0.39%) |
May 27, 2022 | 109.88 | 112.31 | 109.66 | 112.19 | 1,186,961 | +3.71(+3.42%) |
May 26, 2022 | 103.74 | 109.02 | 103.34 | 108.48 | 1,531,147 | +4.10(+3.93%) |
May 25, 2022 | 101.50 | 105.06 | 101.22 | 104.38 | 1,381,869 | +2.22(+2.17%) |
May 24, 2022 | 104.42 | 104.79 | 101.02 | 102.16 | 1,488,605 | -3.77(-3.56%) |
May 23, 2022 | 107.93 | 109.93 | 105.27 | 105.93 | 1,727,140 | -2.68(-2.47%) |
May 20, 2022 | 107.33 | 108.81 | 104.06 | 108.61 | 2,228,916 | +3.78(+3.61%) |
May 19, 2022 | 104.01 | 108.15 | 103.66 | 104.83 | 1,397,972 | +0.19(+0.18%) |
May 18, 2022 | 106.70 | 108.64 | 104.40 | 104.64 | 1,676,935 | -3.48(-3.22%) |
May 17, 2022 | 104.33 | 108.65 | 104.33 | 108.12 | 1,542,658 | +5.60(+5.46%) |
May 16, 2022 | 104.45 | 104.66 | 102.18 | 102.52 | 1,411,220 | -2.29(-2.18%) |
May 13, 2022 | 102.92 | 106.04 | 102.50 | 104.81 | 1,333,833 | +3.65(+3.61%) |
May 12, 2022 | 99.83 | 102.57 | 98.23 | 101.16 | 1,535,485 | +0.28(+0.28%) |
May 11, 2022 | 104.25 | 106.83 | 100.66 | 100.88 | 1,499,654 | -4.37(-4.15%) |
May 10, 2022 | 106.11 | 106.98 | 102.24 | 105.25 | 1,435,423 | +2.49(+2.42%) |
May 09, 2022 | 105.17 | 107.84 | 102.44 | 102.76 | 1,985,109 | -4.36(-4.07%) |
May 06, 2022 | 107.40 | 109.08 | 104.37 | 107.12 | 1,666,445 | -1.72(-1.58%) |
May 05, 2022 | 113.25 | 113.93 | 106.91 | 108.84 | 3,025,697 | -10.50(-8.80%) |
May 04, 2022 | 119.34 | 119.82 | 113.00 | 119.34 | 2,846,777 | -0.73(-0.61%) |
May 03, 2022 | 118.63 | 121.27 | 117.95 | 120.07 | 1,305,413 | +0.51(+0.43%) |
May 02, 2022 | 114.43 | 119.61 | 114.05 | 119.56 | 1,281,661 | +5.78(+5.08%) |
Apr 29, 2022 | 115.77 | 118.45 | 113.66 | 113.78 | 1,378,637 | -3.30(-2.82%) |
Apr 28, 2022 | 112.93 | 118.22 | 111.33 | 117.08 | 1,506,115 | +6.81(+6.18%) |
Apr 27, 2022 | 108.58 | 112.72 | 108.31 | 110.27 | 755,249 | +0.93(+0.85%) |
Apr 26, 2022 | 112.82 | 113.10 | 109.24 | 109.34 | 1,195,734 | -5.27(-4.60%) |
Apr 25, 2022 | 110.99 | 114.67 | 109.84 | 114.61 | 900,559 | +2.92(+2.61%) |
Apr 22, 2022 | 112.81 | 114.57 | 111.46 | 111.69 | 1,018,941 | -1.90(-1.67%) |
Apr 21, 2022 | 117.89 | 119.30 | 113.05 | 113.59 | 1,092,348 | -2.18(-1.88%) |
Apr 20, 2022 | 118.73 | 119.47 | 115.63 | 115.77 | 628,139 | -1.57(-1.34%) |
Apr 19, 2022 | 115.43 | 117.66 | 115.16 | 117.34 | 740,127 | +1.78(+1.54%) |
Apr 18, 2022 | 112.12 | 115.88 | 112.12 | 115.56 | 916,782 | +2.18(+1.92%) |
Apr 14, 2022 | 116.78 | 116.78 | 113.33 | 113.38 | 841,130 | -2.73(-2.35%) |
Apr 13, 2022 | 114.18 | 117.22 | 113.85 | 116.11 | 1,052,520 | +2.01(+1.76%) |
Apr 12, 2022 | 117.59 | 118.94 | 113.77 | 114.10 | 1,079,134 | -0.78(-0.68%) |
Apr 11, 2022 | 113.40 | 118.64 | 113.20 | 114.88 | 1,827,014 | +0.45(+0.39%) |
Apr 08, 2022 | 113.98 | 116.08 | 112.56 | 114.43 | 1,113,850 | +0.12(+0.10%) |
Apr 07, 2022 | 114.62 | 116.90 | 111.74 | 114.31 | 1,239,100 | -0.77(-0.67%) |
Apr 06, 2022 | 115.68 | 117.06 | 114.15 | 115.08 | 1,295,834 | -2.86(-2.42%) |
Apr 05, 2022 | 121.73 | 122.26 | 116.66 | 117.94 | 1,695,507 | -5.55(-4.49%) |
Apr 04, 2022 | 122.53 | 125.38 | 122.01 | 123.49 | 970,174 | +1.98(+1.63%) |
Apr 01, 2022 | 123.87 | 125.04 | 118.49 | 121.51 | 1,644,278 | -2.59(-2.09%) |
Mar 31, 2022 | 127.53 | 128.37 | 124.05 | 124.10 | 1,092,015 | -3.33(-2.61%) |
Mar 30, 2022 | 130.52 | 132.01 | 126.95 | 127.43 | 1,198,247 | -4.46(-3.38%) |
Mar 29, 2022 | 131.00 | 132.73 | 128.70 | 131.89 | 1,074,237 | +3.03(+2.35%) |
Mar 28, 2022 | 126.37 | 129.00 | 124.40 | 128.86 | 1,640,860 | -2.02(-1.54%) |
Mar 25, 2022 | 131.36 | 131.86 | 128.99 | 130.88 | 944,456 | +0.18(+0.14%) |
Mar 24, 2022 | 127.35 | 131.00 | 126.30 | 130.70 | 1,148,122 | +5.04(+4.01%) |
Mar 23, 2022 | 128.45 | 129.40 | 125.52 | 125.66 | 967,729 | -4.37(-3.36%) |
Mar 22, 2022 | 128.20 | 131.40 | 128.06 | 130.03 | 1,194,956 | +1.10(+0.85%) |
Mar 21, 2022 | 130.65 | 131.41 | 126.78 | 128.93 | 1,110,360 | -1.94(-1.48%) |
Mar 18, 2022 | 127.51 | 130.92 | 126.69 | 130.87 | 1,714,830 | +2.06(+1.60%) |
Mar 17, 2022 | 125.83 | 128.88 | 124.79 | 128.81 | 789,733 | +1.64(+1.29%) |
Mar 16, 2022 | 123.53 | 127.35 | 121.80 | 127.17 | 1,167,527 | +5.71(+4.70%) |
Mar 15, 2022 | 118.96 | 122.03 | 117.66 | 121.46 | 1,444,165 | +2.85(+2.40%) |
Mar 14, 2022 | 123.47 | 123.70 | 117.03 | 118.61 | 1,749,023 | -5.02(-4.06%) |
Mar 11, 2022 | 127.69 | 128.45 | 123.52 | 123.63 | 946,908 | -1.87(-1.49%) |
Mar 10, 2022 | 127.07 | 128.43 | 123.34 | 125.50 | 1,030,275 | -3.86(-2.98%) |
Mar 09, 2022 | 132.43 | 133.07 | 128.75 | 129.36 | 1,105,538 | +0.22(+0.17%) |
Mar 08, 2022 | 124.05 | 133.51 | 122.88 | 129.14 | 1,920,586 | +5.46(+4.41%) |
Mar 07, 2022 | 130.05 | 130.88 | 123.50 | 123.68 | 1,458,838 | -5.95(-4.59%) |
Mar 04, 2022 | 130.57 | 131.90 | 127.24 | 129.63 | 1,039,566 | -2.12(-1.61%) |
Mar 03, 2022 | 134.99 | 136.91 | 131.34 | 131.75 | 1,440,465 | -5.37(-3.92%) |
Mar 02, 2022 | 133.15 | 138.34 | 133.05 | 137.12 | 1,106,645 | +4.51(+3.40%) |
Mar 01, 2022 | 136.67 | 137.45 | 131.40 | 132.61 | 1,065,683 | -4.17(-3.05%) |
Feb 28, 2022 | 136.09 | 139.35 | 134.35 | 136.78 | 1,498,780 | -0.98(-0.71%) |
Feb 25, 2022 | 136.38 | 138.85 | 136.69 | 137.76 | 1,166,083 | +0.86(+0.63%) |
Feb 24, 2022 | 125.35 | 137.00 | 125.00 | 136.90 | 2,006,164 | +6.75(+5.19%) |
Feb 23, 2022 | 132.86 | 135.62 | 130.05 | 130.15 | 1,391,912 | -0.83(-0.63%) |
Feb 22, 2022 | 132.51 | 134.75 | 128.33 | 130.98 | 1,515,918 | -2.22(-1.67%) |
Feb 18, 2022 | 133.20 | 0 | +0.16(+0.12%) | |||
Feb 17, 2022 | 134.62 | 136.46 | 133.03 | 133.04 | 1,144,149 | -3.76(-2.75%) |
Feb 16, 2022 | 133.86 | 137.24 | 132.51 | 136.80 | 1,195,391 | +1.72(+1.27%) |
Feb 15, 2022 | 131.78 | 135.58 | 131.60 | 135.08 | 1,560,816 | +5.77(+4.46%) |
Feb 14, 2022 | 127.65 | 131.79 | 127.19 | 129.31 | 1,318,330 | +2.07(+1.63%) |
Feb 11, 2022 | 133.97 | 134.75 | 126.35 | 127.24 | 2,203,691 | -6.50(-4.86%) |
Feb 10, 2022 | 133.52 | 138.98 | 132.62 | 133.74 | 1,878,658 | -2.98(-2.18%) |
Feb 09, 2022 | 133.27 | 138.07 | 131.68 | 136.72 | 1,556,240 | +5.16(+3.92%) |
Feb 08, 2022 | 128.50 | 132.25 | 128.13 | 131.56 | 1,249,725 | +3.06(+2.38%) |
Feb 07, 2022 | 131.86 | 133.20 | 128.20 | 128.50 | 2,040,970 | -2.95(-2.24%) |
Feb 04, 2022 | 127.50 | 132.12 | 125.62 | 131.45 | 2,030,755 | +2.73(+2.12%) |
Feb 03, 2022 | 133.67 | 128.47 | 128.72 | 3,529,286 | -14.83(-10.33%) | |
Feb 02, 2022 | 139.59 | 144.31 | 137.49 | 143.55 | 2,798,951 | +4.56(+3.28%) |