Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 102.56 | 103.86 | 102.37 | 103.83 | 8,212,561 | +1.28(+1.24%) |
Jan 30, 2023 | 102.05 | 102.95 | 101.98 | 102.55 | 6,698,057 | +0.69(+0.67%) |
Jan 27, 2023 | 102.67 | 103.12 | 101.60 | 101.86 | 8,053,561 | -1.44(-1.39%) |
Jan 26, 2023 | 104.91 | 104.93 | 102.29 | 103.31 | 10,005,390 | -1.66(-1.58%) |
Jan 25, 2023 | 105.08 | 106.26 | 104.71 | 104.97 | 6,380,019 | +0.07(+0.06%) |
Jan 24, 2023 | 106.33 | 106.33 | 93.15 | 104.90 | 7,679,472 | -1.31(-1.24%) |
Jan 23, 2023 | 106.26 | 106.68 | 105.53 | 106.22 | 9,309,267 | -0.06(-0.05%) |
Jan 20, 2023 | 105.73 | 106.32 | 105.03 | 106.27 | 9,575,923 | +0.04(+0.04%) |
Jan 19, 2023 | 104.82 | 106.50 | 104.50 | 106.23 | 7,006,072 | +1.07(+1.02%) |
Jan 18, 2023 | 106.25 | 106.43 | 104.96 | 105.16 | 9,099,929 | -1.60(-1.50%) |
Jan 17, 2023 | 108.29 | 108.74 | 106.64 | 106.77 | 10,593,663 | -1.74(-1.60%) |
Jan 13, 2023 | 107.49 | 108.69 | 107.25 | 108.51 | 5,956,600 | +0.46(+0.43%) |
Jan 12, 2023 | 107.22 | 108.36 | 106.36 | 108.04 | 9,221,650 | +0.68(+0.63%) |
Jan 11, 2023 | 105.69 | 107.60 | 105.12 | 107.37 | 8,923,463 | +0.25(+0.24%) |
Jan 10, 2023 | 106.87 | 108.27 | 106.23 | 107.11 | 12,531,015 | +0.42(+0.39%) |
Jan 09, 2023 | 111.05 | 111.10 | 106.27 | 106.70 | 13,300,079 | -4.31(-3.88%) |
Jan 06, 2023 | 110.51 | 111.64 | 110.25 | 111.01 | 8,930,149 | +1.16(+1.06%) |
Jan 05, 2023 | 107.87 | 110.11 | 107.70 | 109.85 | 9,907,306 | +1.51(+1.39%) |
Jan 04, 2023 | 108.57 | 108.85 | 107.53 | 108.34 | 8,997,293 | +0.91(+0.85%) |
Jan 03, 2023 | 106.73 | 107.49 | 105.84 | 107.43 | 8,340,905 | +0.18(+0.17%) |
Dec 30, 2022 | 107.52 | 107.70 | 106.45 | 107.25 | 5,688,322 | +0.13(+0.12%) |
Dec 29, 2022 | 107.67 | 107.97 | 107.06 | 107.12 | 4,621,359 | -0.25(-0.23%) |
Dec 28, 2022 | 109.12 | 109.12 | 107.36 | 107.38 | 5,283,665 | -1.01(-0.93%) |
Dec 27, 2022 | 108.66 | 108.83 | 107.81 | 108.38 | 5,510,461 | +0.25(+0.23%) |
Dec 23, 2022 | 107.54 | 108.39 | 107.17 | 108.13 | 4,704,289 | +0.60(+0.56%) |
Dec 22, 2022 | 107.20 | 107.96 | 106.53 | 107.53 | 8,662,587 | +0.13(+0.12%) |
Dec 21, 2022 | 106.43 | 107.48 | 105.89 | 107.40 | 6,869,650 | +1.35(+1.28%) |
Dec 20, 2022 | 106.27 | 106.97 | 105.52 | 106.05 | 8,298,413 | +0.26(+0.25%) |
Dec 19, 2022 | 105.55 | 106.43 | 105.14 | 105.79 | 7,188,921 | +0.23(+0.22%) |
Dec 16, 2022 | 105.60 | 106.04 | 104.66 | 105.56 | 30,482,760 | -0.42(-0.39%) |
Dec 15, 2022 | 106.56 | 107.08 | 105.58 | 105.97 | 10,203,523 | -1.86(-1.72%) |
Dec 14, 2022 | 106.83 | 108.43 | 106.37 | 107.83 | 11,159,935 | +1.33(+1.24%) |
Dec 13, 2022 | 106.84 | 106.84 | 104.67 | 106.50 | 16,490,515 | +1.86(+1.78%) |
Dec 12, 2022 | 103.64 | 104.76 | 103.06 | 104.64 | 11,409,406 | +0.18(+0.17%) |
Dec 09, 2022 | 106.57 | 106.95 | 104.43 | 104.46 | 10,067,701 | -1.99(-1.87%) |
Dec 08, 2022 | 105.90 | 106.61 | 105.75 | 106.45 | 7,658,361 | +0.73(+0.69%) |
Dec 07, 2022 | 104.81 | 106.31 | 104.67 | 105.72 | 8,611,832 | +1.11(+1.06%) |
Dec 06, 2022 | 105.98 | 106.36 | 104.11 | 104.60 | 7,766,473 | -1.04(-0.98%) |
Dec 05, 2022 | 105.45 | 105.85 | 104.87 | 105.64 | 7,249,299 | -0.03(-0.03%) |
Dec 02, 2022 | 104.67 | 105.72 | 104.39 | 105.67 | 7,230,759 | +0.23(+0.22%) |
Dec 01, 2022 | 105.39 | 106.57 | 104.45 | 105.44 | 10,528,584 | -0.31(-0.29%) |
Nov 30, 2022 | 104.38 | 105.95 | 103.36 | 105.75 | 21,144,308 | +1.23(+1.18%) |
Nov 29, 2022 | 103.71 | 104.73 | 103.28 | 104.52 | 9,739,175 | +0.38(+0.36%) |
Nov 28, 2022 | 102.88 | 104.58 | 102.87 | 104.14 | 9,918,479 | +0.91(+0.88%) |
Nov 25, 2022 | 102.33 | 103.23 | 102.33 | 103.23 | 3,320,344 | +0.65(+0.64%) |
Nov 23, 2022 | 102.51 | 103.04 | 102.08 | 102.58 | 5,987,852 | -0.08(-0.08%) |
Nov 22, 2022 | 101.92 | 102.85 | 101.84 | 102.66 | 8,638,812 | +1.24(+1.22%) |
Nov 21, 2022 | 100.83 | 101.67 | 100.09 | 101.42 | 9,266,426 | +1.33(+1.32%) |
Nov 18, 2022 | 98.55 | 100.45 | 98.55 | 100.09 | 12,107,115 | +1.84(+1.88%) |
Nov 17, 2022 | 96.42 | 98.29 | 96.29 | 98.25 | 8,852,540 | +2.29(+2.38%) |
Nov 16, 2022 | 95.63 | 96.80 | 95.54 | 95.96 | 9,119,873 | +0.32(+0.33%) |
Nov 15, 2022 | 96.41 | 96.74 | 94.79 | 95.64 | 8,294,806 | -0.72(-0.75%) |
Nov 14, 2022 | 94.78 | 97.65 | 94.78 | 96.36 | 9,442,353 | +2.30(+2.44%) |
Nov 11, 2022 | 96.54 | 96.81 | 93.46 | 94.07 | 13,894,644 | -3.77(-3.86%) |
Nov 10, 2022 | 98.62 | 98.71 | 96.60 | 97.84 | 9,949,582 | +0.29(+0.30%) |
Nov 09, 2022 | 97.28 | 99.64 | 97.26 | 97.56 | 11,040,912 | +0.09(+0.09%) |
Nov 08, 2022 | 96.10 | 97.92 | 95.58 | 97.47 | 8,855,046 | +1.37(+1.43%) |
Nov 07, 2022 | 94.59 | 96.37 | 93.79 | 96.10 | 9,002,058 | +0.84(+0.88%) |
Nov 04, 2022 | 95.07 | 95.43 | 94.07 | 95.26 | 9,244,733 | +0.43(+0.46%) |
Nov 03, 2022 | 95.07 | 95.30 | 94.11 | 94.83 | 10,322,094 | -0.62(-0.65%) |
Nov 02, 2022 | 95.69 | 95.45 | 9,899,551 | -0.35(-0.36%) | ||
Nov 01, 2022 | 96.65 | 97.06 | 95.02 | 95.80 | 11,537,420 | -1.38(-1.42%) |
Oct 31, 2022 | 95.98 | 97.33 | 95.37 | 97.18 | 11,503,267 | +0.41(+0.43%) |
Oct 28, 2022 | 96.26 | 97.12 | 94.64 | 96.77 | 11,692,336 | +0.99(+1.03%) |
Oct 27, 2022 | 95.88 | 97.47 | 95.55 | 95.78 | 12,723,577 | +1.28(+1.35%) |
Oct 26, 2022 | 94.39 | 95.33 | 94.11 | 94.50 | 10,805,033 | +0.67(+0.72%) |
Oct 25, 2022 | 93.01 | 94.39 | 92.52 | 93.83 | 9,109,240 | +0.33(+0.35%) |
Oct 24, 2022 | 92.62 | 94.51 | 92.45 | 93.50 | 11,886,290 | +1.63(+1.78%) |
Oct 21, 2022 | 89.15 | 92.15 | 88.96 | 91.87 | 10,752,699 | +2.62(+2.94%) |
Oct 20, 2022 | 89.50 | 89.69 | 88.69 | 89.25 | 7,942,097 | -0.31(-0.34%) |
Oct 19, 2022 | 91.14 | 91.14 | 89.40 | 89.56 | 8,899,681 | -1.30(-1.43%) |
Oct 18, 2022 | 90.67 | 91.53 | 90.29 | 90.85 | 9,924,261 | +0.47(+0.52%) |
Oct 17, 2022 | 89.15 | 90.62 | 88.78 | 90.38 | 12,641,796 | +1.86(+2.10%) |
Oct 14, 2022 | 88.61 | 89.65 | 88.10 | 88.52 | 10,255,038 | -0.30(-0.34%) |
Oct 13, 2022 | 85.95 | 89.04 | 85.72 | 88.82 | 9,796,071 | +1.99(+2.29%) |
Oct 12, 2022 | 87.63 | 88.08 | 86.78 | 86.83 | 8,874,198 | -0.61(-0.69%) |
Oct 11, 2022 | 86.84 | 88.33 | 86.62 | 87.43 | 10,146,505 | +0.55(+0.63%) |
Oct 10, 2022 | 86.36 | 87.95 | 86.15 | 86.89 | 15,083,950 | +2.77(+3.29%) |
Oct 07, 2022 | 84.39 | 84.79 | 83.66 | 84.12 | 9,202,900 | +0.15(+0.18%) |
Oct 06, 2022 | 84.27 | 84.51 | 83.77 | 83.97 | 8,388,064 | -0.91(-1.07%) |
Oct 05, 2022 | 85.06 | 85.25 | 84.52 | 84.88 | 6,368,453 | +0.00(+0.00%) |
Oct 04, 2022 | 84.06 | 85.13 | 83.55 | 84.88 | 7,677,688 | +0.81(+0.96%) |
Oct 03, 2022 | 83.28 | 84.41 | 82.60 | 84.07 | 9,566,921 | +1.37(+1.66%) |
Sep 30, 2022 | 83.78 | 84.14 | 82.68 | 82.70 | 9,409,298 | -0.50(-0.60%) |
Sep 29, 2022 | 83.55 | 83.95 | 82.81 | 83.20 | 6,874,345 | -0.13(-0.16%) |
Sep 28, 2022 | 83.54 | 83.78 | 82.78 | 83.33 | 7,122,947 | +0.90(+1.10%) |
Sep 27, 2022 | 83.37 | 84.15 | 82.27 | 82.43 | 6,811,641 | -0.33(-0.39%) |
Sep 26, 2022 | 82.70 | 83.27 | 81.90 | 82.76 | 9,206,793 | -0.58(-0.69%) |
Sep 23, 2022 | 83.93 | 84.51 | 82.67 | 83.33 | 9,412,330 | -0.70(-0.83%) |
Sep 22, 2022 | 81.19 | 84.65 | 81.19 | 84.03 | 12,839,605 | +2.86(+3.53%) |
Sep 21, 2022 | 82.82 | 83.06 | 81.16 | 81.17 | 7,487,707 | -1.41(-1.71%) |
Sep 20, 2022 | 82.65 | 83.02 | 82.19 | 82.58 | 5,679,818 | -0.61(-0.74%) |
Sep 19, 2022 | 83.40 | 83.49 | 82.24 | 83.20 | 8,068,688 | -1.04(-1.23%) |
Sep 16, 2022 | 83.16 | 84.38 | 82.97 | 84.24 | 15,456,310 | +0.93(+1.12%) |
Sep 15, 2022 | 83.69 | 83.96 | 82.78 | 83.30 | 8,337,641 | -0.19(-0.23%) |
Sep 14, 2022 | 83.55 | 84.16 | 82.95 | 83.50 | 9,830,122 | +1.31(+1.59%) |
Sep 13, 2022 | 83.18 | 83.45 | 82.03 | 82.19 | 8,029,857 | -1.79(-2.13%) |
Sep 12, 2022 | 83.95 | 84.94 | 83.66 | 83.98 | 6,666,909 | +0.78(+0.94%) |
Sep 09, 2022 | 83.44 | 83.99 | 83.13 | 83.20 | 7,853,554 | -0.08(-0.09%) |
Sep 08, 2022 | 82.40 | 83.31 | 82.05 | 83.28 | 8,512,842 | +0.52(+0.63%) |
Sep 07, 2022 | 82.46 | 82.88 | 81.04 | 82.75 | 6,426,222 | +0.43(+0.52%) |
Sep 06, 2022 | 82.48 | 83.13 | 82.08 | 82.32 | 8,654,322 | +0.18(+0.22%) |
Sep 02, 2022 | 83.11 | 83.62 | 81.81 | 82.14 | 7,358,358 | -0.88(-1.06%) |
Sep 01, 2022 | 81.58 | 83.31 | 81.31 | 83.02 | 7,903,035 | +1.71(+2.10%) |
Aug 31, 2022 | 82.91 | 83.00 | 81.12 | 81.31 | 12,178,917 | -1.45(-1.75%) |
Aug 30, 2022 | 83.32 | 83.42 | 82.48 | 82.76 | 7,090,022 | -0.68(-0.81%) |
Aug 29, 2022 | 84.62 | 84.78 | 83.41 | 83.44 | 8,240,761 | -1.59(-1.87%) |
Aug 26, 2022 | 86.00 | 86.44 | 84.87 | 85.03 | 5,978,859 | -0.96(-1.12%) |
Aug 25, 2022 | 86.21 | 86.22 | 84.85 | 85.99 | 6,177,009 | +0.25(+0.29%) |
Aug 24, 2022 | 85.93 | 86.04 | 85.30 | 85.74 | 5,829,572 | -0.18(-0.21%) |
Aug 23, 2022 | 86.57 | 86.68 | 85.46 | 85.93 | 5,468,058 | -0.91(-1.05%) |
Aug 22, 2022 | 87.46 | 87.85 | 86.70 | 86.84 | 6,982,314 | -0.88(-1.00%) |
Aug 19, 2022 | 87.21 | 88.61 | 87.19 | 87.72 | 9,268,190 | +0.65(+0.74%) |
Aug 18, 2022 | 87.16 | 87.48 | 86.24 | 87.07 | 6,415,411 | +0.34(+0.40%) |
Aug 17, 2022 | 86.06 | 87.54 | 86.02 | 86.73 | 6,806,399 | +0.43(+0.50%) |
Aug 16, 2022 | 85.70 | 86.59 | 85.61 | 86.30 | 5,943,413 | -0.01(-0.01%) |
Aug 15, 2022 | 86.52 | 86.53 | 85.63 | 86.31 | 6,654,268 | -0.40(-0.46%) |
Aug 12, 2022 | 84.77 | 86.72 | 84.73 | 86.71 | 13,578,368 | +1.99(+2.35%) |
Aug 11, 2022 | 83.65 | 85.56 | 83.22 | 84.72 | 7,764,768 | -0.25(-0.29%) |
Aug 10, 2022 | 85.76 | 85.86 | 84.01 | 84.96 | 8,545,152 | -0.31(-0.37%) |
Aug 09, 2022 | 84.54 | 85.97 | 82.70 | 85.28 | 13,872,895 | +0.98(+1.16%) |
Aug 08, 2022 | 83.16 | 84.57 | 82.80 | 84.30 | 8,556,224 | +1.03(+1.24%) |
Aug 05, 2022 | 82.43 | 83.38 | 82.02 | 83.27 | 9,239,084 | +0.56(+0.68%) |
Aug 04, 2022 | 83.65 | 83.72 | 82.53 | 82.71 | 8,391,241 | -0.76(-0.91%) |
Aug 03, 2022 | 83.11 | 83.84 | 82.65 | 83.47 | 8,594,961 | +0.01(+0.01%) |
Aug 02, 2022 | 84.84 | 85.34 | 83.40 | 83.46 | 7,812,832 | -0.88(-1.04%) |
Aug 01, 2022 | 85.11 | 85.75 | 84.16 | 84.33 | 7,708,656 | -0.77(-0.91%) |
Jul 29, 2022 | 85.80 | 86.76 | 84.10 | 85.11 | 15,685,824 | -0.57(-0.67%) |
Jul 28, 2022 | 86.73 | 86.81 | 83.28 | 85.68 | 14,601,872 | -1.23(-1.41%) |
Jul 27, 2022 | 86.21 | 87.04 | 85.76 | 86.91 | 7,320,285 | -0.06(-0.07%) |
Jul 26, 2022 | 87.07 | 87.59 | 86.31 | 86.96 | 6,732,458 | +0.72(+0.84%) |
Jul 25, 2022 | 85.93 | 86.43 | 85.50 | 86.24 | 6,680,873 | +0.40(+0.47%) |
Jul 22, 2022 | 85.84 | 86.16 | 85.22 | 85.84 | 6,670,942 | -0.03(-0.03%) |
Jul 21, 2022 | 84.92 | 86.13 | 84.70 | 85.87 | 8,604,972 | +0.47(+0.55%) |
Jul 20, 2022 | 87.98 | 88.04 | 84.99 | 85.40 | 12,432,882 | -2.58(-2.93%) |
Jul 19, 2022 | 88.74 | 88.96 | 87.75 | 87.98 | 8,642,709 | +0.02(+0.02%) |
Jul 18, 2022 | 90.40 | 90.59 | 87.56 | 87.96 | 9,084,071 | -2.50(-2.76%) |
Jul 15, 2022 | 90.35 | 90.83 | 89.90 | 90.46 | 10,216,078 | +1.03(+1.15%) |
Jul 14, 2022 | 88.16 | 89.60 | 87.70 | 89.43 | 6,583,362 | +0.10(+0.12%) |
Jul 13, 2022 | 89.15 | 89.89 | 88.61 | 89.33 | 6,733,727 | +0.16(+0.18%) |
Jul 12, 2022 | 89.34 | 89.77 | 88.73 | 89.16 | 8,213,749 | -0.67(-0.74%) |
Jul 11, 2022 | 88.48 | 90.29 | 88.43 | 89.83 | 9,981,300 | +1.45(+1.64%) |
Jul 08, 2022 | 88.51 | 89.37 | 88.03 | 88.38 | 7,518,000 | -0.22(-0.25%) |
Jul 07, 2022 | 88.54 | 89.50 | 88.16 | 88.60 | 8,544,700 | -0.11(-0.13%) |
Jul 06, 2022 | 88.89 | 90.03 | 88.31 | 88.72 | 10,975,275 | +0.47(+0.53%) |
Jul 05, 2022 | 88.06 | 88.54 | 86.24 | 88.25 | 10,054,698 | +0.21(+0.24%) |
Jul 01, 2022 | 86.97 | 88.11 | 86.10 | 88.04 | 12,002,631 | +1.19(+1.37%) |
Jun 30, 2022 | 87.31 | 88.50 | 86.60 | 86.85 | 19,483,258 | -1.28(-1.45%) |
Jun 29, 2022 | 87.94 | 88.57 | 87.53 | 88.13 | 9,087,752 | +0.59(+0.67%) |
Jun 28, 2022 | 89.65 | 89.86 | 87.14 | 87.54 | 14,196,737 | -2.40(-2.67%) |
Jun 27, 2022 | 88.78 | 91.18 | 88.64 | 89.94 | 12,542,931 | +1.22(+1.37%) |
Jun 24, 2022 | 88.83 | 89.34 | 87.35 | 88.72 | 26,504,586 | +1.08(+1.23%) |
Jun 23, 2022 | 85.73 | 87.77 | 85.32 | 87.64 | 15,448,188 | +2.71(+3.19%) |
Jun 22, 2022 | 83.87 | 86.06 | 83.86 | 84.93 | 12,529,890 | +1.08(+1.28%) |
Jun 21, 2022 | 81.97 | 84.17 | 81.23 | 83.86 | 12,387,521 | +3.25(+4.03%) |
Jun 17, 2022 | 80.63 | 81.70 | 79.44 | 80.61 | 34,630,304 | -0.26(-0.32%) |
Jun 16, 2022 | 79.80 | 81.15 | 79.11 | 80.87 | 13,568,182 | +0.25(+0.31%) |
Jun 15, 2022 | 80.55 | 81.32 | 79.78 | 80.62 | 11,921,482 | +0.12(+0.15%) |
Jun 14, 2022 | 80.75 | 81.01 | 79.90 | 80.50 | 11,785,514 | +0.18(+0.23%) |
Jun 13, 2022 | 80.99 | 81.74 | 79.96 | 80.31 | 12,715,470 | -2.06(-2.50%) |
Jun 10, 2022 | 82.36 | 83.19 | 81.93 | 82.37 | 9,379,200 | -0.77(-0.93%) |
Jun 09, 2022 | 84.33 | 84.84 | 83.07 | 83.15 | 7,811,940 | -1.40(-1.65%) |
Jun 08, 2022 | 85.59 | 85.65 | 84.34 | 84.55 | 10,865,065 | -0.94(-1.11%) |
Jun 07, 2022 | 85.18 | 85.81 | 84.64 | 85.49 | 10,840,814 | +0.60(+0.71%) |
Jun 06, 2022 | 85.20 | 85.66 | 84.75 | 84.89 | 8,823,534 | -0.07(-0.08%) |
Jun 03, 2022 | 84.79 | 85.68 | 84.74 | 84.95 | 7,463,016 | -0.09(-0.10%) |
Jun 02, 2022 | 86.11 | 86.12 | 83.85 | 85.04 | 11,711,755 | -1.08(-1.25%) |
Jun 01, 2022 | 86.62 | 86.86 | 85.08 | 86.12 | 11,104,755 | -0.84(-0.97%) |
May 31, 2022 | 86.84 | 87.51 | 85.86 | 86.96 | 24,160,258 | -0.99(-1.13%) |
May 27, 2022 | 87.19 | 87.98 | 86.69 | 87.95 | 10,373,870 | +0.73(+0.83%) |
May 26, 2022 | 89.04 | 89.05 | 85.98 | 87.22 | 18,256,170 | -1.36(-1.54%) |
May 25, 2022 | 89.16 | 89.53 | 88.01 | 88.58 | 11,829,385 | -0.84(-0.94%) |
May 24, 2022 | 89.05 | 89.57 | 88.41 | 89.42 | 9,547,186 | +0.77(+0.86%) |
May 23, 2022 | 88.43 | 89.69 | 88.25 | 88.66 | 9,595,803 | +0.26(+0.30%) |
May 20, 2022 | 87.35 | 88.89 | 87.35 | 88.39 | 12,385,804 | +1.38(+1.59%) |
May 19, 2022 | 86.22 | 87.50 | 85.87 | 87.01 | 11,769,731 | -0.01(-0.01%) |
May 18, 2022 | 87.46 | 88.02 | 86.71 | 87.02 | 13,458,502 | -0.85(-0.97%) |
May 17, 2022 | 87.22 | 89.35 | 86.47 | 87.87 | 18,613,010 | +0.64(+0.74%) |
May 16, 2022 | 85.79 | 87.75 | 85.68 | 87.23 | 14,814,305 | +1.80(+2.11%) |
May 13, 2022 | 85.70 | 86.03 | 84.34 | 85.43 | 10,909,472 | -0.40(-0.46%) |
May 12, 2022 | 84.90 | 85.84 | 83.49 | 85.82 | 15,038,210 | +1.55(+1.84%) |
May 11, 2022 | 82.60 | 85.80 | 82.60 | 84.27 | 17,289,278 | +1.30(+1.57%) |
May 10, 2022 | 83.26 | 84.37 | 82.46 | 82.97 | 13,101,405 | +0.16(+0.19%) |
May 09, 2022 | 82.68 | 83.21 | 82.12 | 82.81 | 12,614,767 | -0.71(-0.85%) |
May 06, 2022 | 82.90 | 84.02 | 82.66 | 83.52 | 12,940,737 | +0.36(+0.43%) |
May 05, 2022 | 83.55 | 83.77 | 82.23 | 83.16 | 10,105,254 | -0.48(-0.58%) |
May 04, 2022 | 81.80 | 83.88 | 81.60 | 83.64 | 11,391,120 | +1.34(+1.63%) |
May 03, 2022 | 82.19 | 83.38 | 81.67 | 82.30 | 8,917,281 | -0.52(-0.63%) |
May 02, 2022 | 83.83 | 83.94 | 81.85 | 82.82 | 12,832,447 | -0.98(-1.17%) |
Apr 29, 2022 | 83.77 | 85.05 | 83.23 | 83.80 | 16,896,190 | +0.10(+0.12%) |
Apr 28, 2022 | 81.02 | 84.44 | 80.31 | 83.70 | 22,327,180 | +3.94(+4.94%) |
Apr 27, 2022 | 79.65 | 80.44 | 78.99 | 79.76 | 11,410,208 | -0.07(-0.08%) |
Apr 26, 2022 | 81.03 | 81.44 | 79.74 | 79.82 | 9,534,925 | -0.91(-1.12%) |
Apr 25, 2022 | 79.93 | 81.08 | 78.93 | 80.73 | 11,188,958 | +0.80(+1.00%) |
Apr 22, 2022 | 81.13 | 81.39 | 79.84 | 79.93 | 8,394,887 | -1.55(-1.90%) |
Apr 21, 2022 | 81.65 | 82.42 | 80.68 | 81.48 | 9,062,197 | -0.22(-0.27%) |
Apr 20, 2022 | 80.81 | 82.03 | 80.77 | 81.69 | 9,227,344 | +0.63(+0.78%) |
Apr 19, 2022 | 81.23 | 81.34 | 80.43 | 81.06 | 8,990,269 | -0.26(-0.33%) |
Apr 18, 2022 | 81.66 | 82.63 | 80.96 | 81.33 | 8,461,411 | -0.79(-0.97%) |
Apr 14, 2022 | 81.38 | 82.69 | 80.70 | 82.12 | 23,385,276 | +0.74(+0.91%) |
Apr 13, 2022 | 81.07 | 81.49 | 80.15 | 81.38 | 13,486,821 | +0.47(+0.58%) |
Apr 12, 2022 | 81.26 | 81.77 | 80.52 | 80.91 | 13,274,461 | -0.94(-1.15%) |
Apr 11, 2022 | 83.45 | 84.55 | 81.43 | 81.85 | 15,219,662 | -0.99(-1.20%) |
Apr 08, 2022 | 81.86 | 82.99 | 81.86 | 82.85 | 12,074,932 | +0.83(+1.01%) |
Apr 07, 2022 | 81.02 | 82.31 | 80.28 | 82.02 | 13,868,535 | +1.73(+2.15%) |
Apr 06, 2022 | 79.71 | 80.84 | 79.48 | 80.29 | 14,736,050 | +1.18(+1.49%) |
Apr 05, 2022 | 79.05 | 80.72 | 78.91 | 79.10 | 12,744,392 | +0.22(+0.28%) |
Apr 04, 2022 | 78.90 | 79.27 | 78.17 | 78.89 | 9,567,594 | -0.03(-0.04%) |
Apr 01, 2022 | 77.66 | 78.97 | 77.14 | 78.92 | 10,675,249 | +1.39(+1.79%) |
Mar 31, 2022 | 78.33 | 78.78 | 77.42 | 77.53 | 13,202,744 | -0.33(-0.42%) |
Mar 30, 2022 | 77.33 | 78.14 | 77.16 | 77.86 | 9,870,556 | +0.78(+1.02%) |
Mar 29, 2022 | 77.16 | 77.25 | 76.29 | 77.07 | 7,829,172 | +0.34(+0.44%) |
Mar 28, 2022 | 76.88 | 77.16 | 76.28 | 76.73 | 7,484,292 | -0.12(-0.16%) |
Mar 25, 2022 | 76.15 | 76.89 | 76.02 | 76.86 | 7,541,845 | +0.88(+1.16%) |
Mar 24, 2022 | 75.63 | 76.22 | 75.33 | 75.98 | 8,048,328 | +0.64(+0.85%) |
Mar 23, 2022 | 74.93 | 76.14 | 74.86 | 75.33 | 8,964,189 | +0.41(+0.54%) |
Mar 22, 2022 | 74.90 | 75.38 | 74.42 | 74.93 | 10,629,674 | +0.23(+0.30%) |
Mar 21, 2022 | 75.28 | 76.02 | 74.56 | 74.70 | 11,089,449 | -0.05(-0.06%) |
Mar 18, 2022 | 74.82 | 75.34 | 74.30 | 74.75 | 22,293,784 | +0.16(+0.22%) |
Mar 17, 2022 | 73.84 | 74.99 | 73.76 | 74.59 | 10,878,507 | +0.77(+1.05%) |
Mar 16, 2022 | 74.61 | 74.75 | 73.37 | 73.81 | 11,586,768 | -0.49(-0.66%) |
Mar 15, 2022 | 73.40 | 74.65 | 73.13 | 74.30 | 12,067,995 | +0.81(+1.11%) |
Mar 14, 2022 | 73.61 | 74.27 | 73.05 | 73.49 | 10,673,637 | +0.20(+0.27%) |
Mar 11, 2022 | 73.35 | 74.57 | 73.24 | 73.29 | 10,063,143 | +0.35(+0.47%) |
Mar 10, 2022 | 72.70 | 72.43 | 72.95 | 9,579,124 | +0.09(+0.13%) | |
Mar 09, 2022 | 72.69 | 73.26 | 72.16 | 72.85 | 10,404,612 | +0.79(+1.09%) |
Mar 08, 2022 | 72.35 | 73.13 | 71.70 | 72.07 | 10,873,573 | -0.73(-1.00%) |
Mar 07, 2022 | 72.12 | 73.32 | 71.25 | 72.80 | 14,956,354 | -0.09(-0.13%) |
Mar 04, 2022 | 71.81 | 72.92 | 71.20 | 72.89 | 13,045,355 | +0.64(+0.88%) |
Mar 03, 2022 | 71.90 | 72.62 | 71.56 | 72.25 | 8,743,132 | +0.45(+0.63%) |
Mar 02, 2022 | 71.47 | 72.32 | 71.23 | 71.80 | 10,353,374 | +0.31(+0.43%) |
Mar 01, 2022 | 71.65 | 72.83 | 71.13 | 71.50 | 10,471,801 | -0.22(-0.31%) |
Feb 28, 2022 | 71.02 | 71.89 | 70.03 | 71.72 | 15,081,794 | +0.24(+0.34%) |
Feb 25, 2022 | 69.49 | 72.39 | 71.12 | 71.48 | 14,591,806 | +2.63(+3.82%) |
Feb 24, 2022 | 70.33 | 70.54 | 68.25 | 68.85 | 22,648,016 | -2.18(-3.07%) |
Feb 23, 2022 | 71.36 | 71.59 | 70.82 | 71.03 | 10,313,426 | -0.10(-0.14%) |
Feb 22, 2022 | 71.61 | 71.98 | 70.81 | 71.13 | 9,664,243 | -0.39(-0.55%) |
Feb 18, 2022 | 71.52 | 0 | +0.01(+0.01%) | |||
Feb 17, 2022 | 71.97 | 72.05 | 71.18 | 71.51 | 9,490,883 | -0.81(-1.11%) |
Feb 16, 2022 | 72.30 | 72.86 | 72.05 | 72.32 | 10,656,889 | -0.55(-0.76%) |
Feb 15, 2022 | 72.59 | 73.23 | 72.41 | 72.87 | 12,199,781 | +1.25(+1.75%) |
Feb 14, 2022 | 71.77 | 71.83 | 70.34 | 71.62 | 10,549,058 | -0.16(-0.22%) |
Feb 11, 2022 | 71.55 | 72.96 | 71.34 | 71.78 | 9,975,344 | +0.07(+0.10%) |
Feb 10, 2022 | 71.51 | 71.90 | 71.12 | 71.70 | 13,278,324 | +0.03(+0.04%) |
Feb 09, 2022 | 72.27 | 72.42 | 71.56 | 71.67 | 16,212,126 | -0.36(-0.49%) |
Feb 08, 2022 | 72.21 | 72.42 | 71.01 | 72.03 | 18,669,878 | -0.63(-0.86%) |
Feb 07, 2022 | 73.79 | 73.91 | 72.53 | 72.66 | 25,212,552 | -0.92(-1.25%) |
Feb 04, 2022 | 73.53 | 74.50 | 73.24 | 73.57 | 11,442,361 | -0.42(-0.57%) |
Feb 03, 2022 | 76.47 | 73.42 | 74.00 | 20,480,190 | -2.81(-3.66%) | |
Feb 02, 2022 | 76.60 | 77.07 | 76.10 | 76.81 | 14,934,661 | +0.08(+0.11%) |