Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 83.93 | 84.89 | 83.61 | 84.30 | 674,965 | -0.40(-0.47%) |
Dec 29, 2022 | 83.59 | 84.78 | 83.59 | 84.70 | 961,348 | +1.22(+1.46%) |
Dec 28, 2022 | 83.44 | 84.08 | 83.29 | 83.48 | 799,136 | -0.02(-0.02%) |
Dec 27, 2022 | 83.18 | 83.89 | 82.64 | 83.50 | 967,282 | +0.34(+0.41%) |
Dec 23, 2022 | 82.55 | 83.47 | 82.02 | 83.16 | 813,771 | +0.44(+0.53%) |
Dec 22, 2022 | 82.99 | 83.10 | 81.34 | 82.72 | 1,371,188 | -1.04(-1.24%) |
Dec 21, 2022 | 85.00 | 85.00 | 83.51 | 83.76 | 1,732,447 | -0.74(-0.88%) |
Dec 20, 2022 | 83.70 | 84.75 | 83.50 | 84.50 | 1,218,462 | +0.44(+0.52%) |
Dec 19, 2022 | 85.22 | 85.22 | 83.78 | 84.06 | 2,505,081 | -0.92(-1.08%) |
Dec 16, 2022 | 85.09 | 85.30 | 84.20 | 84.98 | 3,051,871 | -0.61(-0.71%) |
Dec 15, 2022 | 87.78 | 87.83 | 85.11 | 85.59 | 2,128,278 | -3.25(-3.66%) |
Dec 14, 2022 | 89.73 | 90.40 | 87.99 | 88.84 | 1,142,966 | -1.31(-1.45%) |
Dec 13, 2022 | 93.59 | 93.89 | 89.57 | 90.15 | 1,305,866 | -0.43(-0.47%) |
Dec 12, 2022 | 88.69 | 90.59 | 88.66 | 90.58 | 1,131,950 | +1.56(+1.75%) |
Dec 09, 2022 | 89.33 | 89.99 | 88.97 | 89.02 | 1,654,926 | -0.91(-1.01%) |
Dec 08, 2022 | 89.75 | 91.03 | 89.19 | 89.93 | 1,285,754 | +0.27(+0.30%) |
Dec 07, 2022 | 89.35 | 90.39 | 89.35 | 89.66 | 771,299 | -0.15(-0.17%) |
Dec 06, 2022 | 91.50 | 91.50 | 88.86 | 89.81 | 1,198,187 | -1.79(-1.95%) |
Dec 05, 2022 | 92.79 | 93.07 | 91.45 | 91.60 | 1,981,647 | -2.19(-2.34%) |
Dec 02, 2022 | 93.86 | 94.05 | 93.44 | 93.79 | 856,088 | -1.41(-1.48%) |
Dec 01, 2022 | 95.00 | 96.14 | 94.38 | 95.20 | 1,178,270 | +0.34(+0.36%) |
Nov 30, 2022 | 90.76 | 95.18 | 90.75 | 94.86 | 2,805,850 | +3.83(+4.21%) |
Nov 29, 2022 | 91.27 | 91.76 | 90.50 | 91.03 | 1,044,615 | -0.52(-0.57%) |
Nov 28, 2022 | 91.80 | 93.38 | 91.45 | 91.55 | 2,294,634 | -0.97(-1.05%) |
Nov 25, 2022 | 91.82 | 92.64 | 91.81 | 92.52 | 381,456 | +0.60(+0.65%) |
Nov 23, 2022 | 91.76 | 92.42 | 91.43 | 91.92 | 639,657 | +0.19(+0.21%) |
Nov 22, 2022 | 91.24 | 91.78 | 90.72 | 91.73 | 739,231 | +0.81(+0.89%) |
Nov 21, 2022 | 90.91 | 91.43 | 90.06 | 90.92 | 1,301,495 | -0.03(-0.03%) |
Nov 18, 2022 | 91.83 | 92.47 | 90.60 | 90.95 | 1,313,391 | +0.16(+0.18%) |
Nov 17, 2022 | 89.30 | 91.62 | 89.10 | 90.79 | 1,033,330 | -0.03(-0.03%) |
Nov 16, 2022 | 91.84 | 92.08 | 90.14 | 90.82 | 2,097,691 | -1.64(-1.77%) |
Nov 15, 2022 | 93.07 | 93.84 | 91.99 | 92.46 | 1,416,490 | +0.93(+1.02%) |
Nov 14, 2022 | 92.12 | 93.05 | 91.42 | 91.53 | 1,459,415 | -1.82(-1.95%) |
Nov 11, 2022 | 92.92 | 93.72 | 92.32 | 93.35 | 1,613,864 | +0.43(+0.46%) |
Nov 10, 2022 | 91.80 | 93.11 | 90.95 | 92.92 | 2,365,521 | +3.84(+4.31%) |
Nov 09, 2022 | 82.75 | 90.56 | 82.36 | 89.08 | 4,317,695 | +5.19(+6.19%) |
Nov 08, 2022 | 83.41 | 86.02 | 82.78 | 83.89 | 2,656,541 | +0.03(+0.04%) |
Nov 07, 2022 | 84.55 | 84.97 | 82.91 | 83.86 | 1,818,719 | -0.24(-0.29%) |
Nov 04, 2022 | 83.64 | 84.67 | 82.33 | 84.10 | 1,825,845 | +0.74(+0.89%) |
Nov 03, 2022 | 83.99 | 84.50 | 83.16 | 83.36 | 1,571,100 | -2.05(-2.40%) |
Nov 02, 2022 | 87.93 | 85.38 | 85.41 | 1,075,022 | -2.69(-3.05%) | |
Nov 01, 2022 | 89.27 | 89.52 | 87.07 | 88.10 | 1,223,246 | -0.23(-0.26%) |
Oct 31, 2022 | 89.00 | 89.25 | 87.67 | 88.33 | 1,401,980 | -0.88(-0.99%) |
Oct 28, 2022 | 87.94 | 89.97 | 87.90 | 89.21 | 1,142,508 | +1.63(+1.86%) |
Oct 27, 2022 | 86.63 | 87.93 | 86.04 | 87.58 | 1,298,675 | +0.82(+0.95%) |
Oct 26, 2022 | 86.74 | 88.37 | 86.74 | 86.76 | 1,389,271 | -1.69(-1.91%) |
Oct 25, 2022 | 86.96 | 88.77 | 86.78 | 88.45 | 1,943,386 | +2.06(+2.38%) |
Oct 24, 2022 | 85.93 | 86.86 | 85.17 | 86.39 | 962,673 | +0.51(+0.59%) |
Oct 21, 2022 | 83.19 | 86.06 | 82.92 | 85.88 | 1,052,938 | +1.72(+2.04%) |
Oct 20, 2022 | 83.22 | 85.68 | 83.22 | 84.16 | 1,436,419 | +1.22(+1.47%) |
Oct 19, 2022 | 83.37 | 84.27 | 82.49 | 82.94 | 951,145 | -1.44(-1.71%) |
Oct 18, 2022 | 84.08 | 84.57 | 83.16 | 84.38 | 1,424,062 | +1.84(+2.23%) |
Oct 17, 2022 | 81.61 | 82.84 | 81.26 | 82.54 | 1,269,455 | +2.56(+3.20%) |
Oct 14, 2022 | 81.54 | 82.02 | 79.84 | 79.98 | 930,978 | -0.48(-0.60%) |
Oct 13, 2022 | 76.79 | 80.86 | 76.28 | 80.46 | 1,260,200 | +2.05(+2.61%) |
Oct 12, 2022 | 78.01 | 79.33 | 77.81 | 78.41 | 979,604 | +0.35(+0.45%) |
Oct 11, 2022 | 79.69 | 79.80 | 77.76 | 78.06 | 1,505,974 | -1.82(-2.28%) |
Oct 10, 2022 | 82.38 | 82.59 | 79.59 | 79.88 | 1,572,883 | -2.20(-2.68%) |
Oct 07, 2022 | 83.28 | 83.50 | 81.84 | 82.08 | 1,108,078 | -2.36(-2.79%) |
Oct 06, 2022 | 85.09 | 85.79 | 84.21 | 84.44 | 1,376,301 | -0.94(-1.10%) |
Oct 05, 2022 | 85.72 | 86.31 | 84.87 | 85.38 | 1,405,708 | -1.78(-2.04%) |
Oct 04, 2022 | 84.94 | 87.36 | 84.85 | 87.16 | 2,479,726 | +3.32(+3.96%) |
Oct 03, 2022 | 80.79 | 84.49 | 80.22 | 83.84 | 6,201,361 | +3.52(+4.38%) |
Sep 30, 2022 | 80.80 | 82.22 | 80.22 | 80.32 | 1,596,489 | -0.18(-0.22%) |
Sep 29, 2022 | 81.38 | 81.66 | 79.80 | 80.50 | 1,406,842 | -1.75(-2.13%) |
Sep 28, 2022 | 81.17 | 82.62 | 80.34 | 82.25 | 1,477,063 | +1.33(+1.64%) |
Sep 27, 2022 | 81.24 | 82.61 | 80.50 | 80.92 | 2,151,402 | +0.21(+0.26%) |
Sep 26, 2022 | 81.26 | 82.89 | 80.66 | 80.71 | 1,790,970 | -0.40(-0.49%) |
Sep 23, 2022 | 81.88 | 81.88 | 80.11 | 81.11 | 1,613,788 | -0.98(-1.19%) |
Sep 22, 2022 | 83.29 | 83.80 | 81.40 | 82.09 | 1,963,554 | -1.71(-2.04%) |
Sep 21, 2022 | 86.22 | 87.28 | 83.78 | 83.80 | 1,205,614 | -2.13(-2.48%) |
Sep 20, 2022 | 87.95 | 87.95 | 85.85 | 85.93 | 2,073,189 | -2.63(-2.97%) |
Sep 19, 2022 | 86.79 | 88.70 | 86.55 | 88.56 | 1,620,706 | +1.40(+1.61%) |
Sep 16, 2022 | 87.87 | 87.89 | 86.15 | 87.16 | 2,549,894 | -1.08(-1.22%) |
Sep 15, 2022 | 88.94 | 89.66 | 87.88 | 88.24 | 1,556,069 | -1.15(-1.29%) |
Sep 14, 2022 | 89.70 | 90.33 | 88.71 | 89.39 | 1,940,879 | -0.27(-0.30%) |
Sep 13, 2022 | 91.37 | 91.52 | 89.32 | 89.66 | 1,299,148 | -3.45(-3.71%) |
Sep 12, 2022 | 92.00 | 93.22 | 92.00 | 93.11 | 1,023,173 | +1.42(+1.55%) |
Sep 09, 2022 | 90.72 | 92.07 | 90.60 | 91.69 | 969,024 | +1.47(+1.63%) |
Sep 08, 2022 | 89.49 | 90.30 | 88.72 | 90.22 | 988,617 | -0.07(-0.08%) |
Sep 07, 2022 | 88.94 | 90.58 | 88.69 | 90.29 | 1,156,194 | +1.64(+1.85%) |
Sep 06, 2022 | 88.30 | 89.28 | 87.66 | 88.65 | 1,368,615 | +0.39(+0.44%) |
Sep 02, 2022 | 91.00 | 91.12 | 87.67 | 88.26 | 1,116,530 | -1.95(-2.16%) |
Sep 01, 2022 | 89.99 | 90.30 | 89.00 | 90.21 | 1,105,121 | -0.07(-0.08%) |
Aug 31, 2022 | 92.48 | 93.95 | 90.27 | 90.28 | 1,505,925 | -1.44(-1.57%) |
Aug 30, 2022 | 92.06 | 92.68 | 90.88 | 91.72 | 1,442,050 | -0.07(-0.08%) |
Aug 29, 2022 | 91.50 | 92.58 | 90.85 | 91.79 | 1,030,606 | -0.25(-0.27%) |
Aug 26, 2022 | 95.18 | 95.41 | 91.96 | 92.04 | 1,477,245 | -2.59(-2.74%) |
Aug 25, 2022 | 94.21 | 94.66 | 93.25 | 94.63 | 861,356 | +1.12(+1.20%) |
Aug 24, 2022 | 93.11 | 94.14 | 92.63 | 93.51 | 951,803 | +0.15(+0.16%) |
Aug 23, 2022 | 94.09 | 94.64 | 93.34 | 93.36 | 1,040,396 | -1.19(-1.26%) |
Aug 22, 2022 | 96.64 | 96.82 | 94.41 | 94.55 | 1,044,501 | -2.49(-2.57%) |
Aug 19, 2022 | 96.30 | 97.13 | 95.27 | 97.04 | 1,266,768 | +0.24(+0.25%) |
Aug 18, 2022 | 95.97 | 96.87 | 95.58 | 96.80 | 864,626 | +1.08(+1.13%) |
Aug 17, 2022 | 97.49 | 97.51 | 95.53 | 95.72 | 1,710,078 | -2.36(-2.41%) |
Aug 16, 2022 | 96.84 | 98.81 | 95.88 | 98.08 | 1,838,935 | +1.00(+1.03%) |
Aug 15, 2022 | 95.86 | 97.25 | 95.07 | 97.08 | 1,170,959 | +1.13(+1.18%) |
Aug 12, 2022 | 94.25 | 96.19 | 94.14 | 95.95 | 1,214,392 | +2.27(+2.42%) |
Aug 11, 2022 | 96.34 | 96.50 | 93.53 | 93.68 | 1,790,935 | -2.31(-2.41%) |
Aug 10, 2022 | 95.44 | 96.69 | 91.86 | 95.99 | 3,151,253 | +0.91(+0.96%) |
Aug 09, 2022 | 96.31 | 96.38 | 94.72 | 95.08 | 1,574,530 | -1.30(-1.35%) |
Aug 08, 2022 | 96.75 | 97.69 | 95.69 | 96.38 | 1,793,509 | +0.10(+0.10%) |
Aug 05, 2022 | 95.06 | 96.34 | 94.64 | 96.28 | 840,205 | +0.07(+0.07%) |
Aug 04, 2022 | 96.20 | 96.85 | 95.61 | 96.21 | 1,018,117 | +0.21(+0.22%) |
Aug 03, 2022 | 95.66 | 96.89 | 95.35 | 96.00 | 1,188,801 | +1.16(+1.22%) |
Aug 02, 2022 | 95.15 | 96.25 | 94.59 | 94.84 | 678,043 | -0.49(-0.51%) |
Aug 01, 2022 | 95.43 | 96.34 | 95.04 | 95.33 | 1,009,335 | -0.89(-0.92%) |
Jul 29, 2022 | 94.49 | 96.68 | 94.42 | 96.22 | 1,523,429 | +1.64(+1.73%) |
Jul 28, 2022 | 93.31 | 94.95 | 93.10 | 94.58 | 862,471 | +0.93(+0.99%) |
Jul 27, 2022 | 92.69 | 94.19 | 92.48 | 93.65 | 912,438 | +1.50(+1.63%) |
Jul 26, 2022 | 92.15 | 92.60 | 91.72 | 92.15 | 1,649,339 | -0.54(-0.58%) |
Jul 25, 2022 | 93.87 | 94.12 | 92.19 | 92.69 | 1,136,143 | -1.44(-1.53%) |
Jul 22, 2022 | 93.08 | 95.15 | 93.04 | 94.13 | 2,343,283 | -0.02(-0.02%) |
Jul 21, 2022 | 89.90 | 97.49 | 89.11 | 94.15 | 9,947,100 | +4.36(+4.86%) |
Jul 20, 2022 | 89.85 | 90.19 | 89.03 | 89.79 | 1,862,937 | +0.34(+0.38%) |
Jul 19, 2022 | 89.15 | 89.87 | 88.27 | 89.45 | 1,929,526 | +1.33(+1.51%) |
Jul 18, 2022 | 88.95 | 89.67 | 88.02 | 88.12 | 1,505,289 | -0.29(-0.33%) |
Jul 15, 2022 | 87.59 | 88.44 | 87.37 | 88.41 | 1,140,734 | +1.58(+1.82%) |
Jul 14, 2022 | 87.77 | 87.77 | 85.90 | 86.83 | 1,031,192 | -1.33(-1.51%) |
Jul 13, 2022 | 87.81 | 88.70 | 87.66 | 88.16 | 1,026,368 | -1.17(-1.31%) |
Jul 12, 2022 | 90.69 | 91.31 | 88.99 | 89.33 | 741,650 | -1.25(-1.38%) |
Jul 11, 2022 | 91.41 | 91.93 | 90.23 | 90.58 | 886,923 | -1.57(-1.70%) |
Jul 08, 2022 | 92.57 | 92.61 | 91.09 | 92.15 | 734,452 | -0.75(-0.81%) |
Jul 07, 2022 | 92.15 | 93.03 | 91.80 | 92.90 | 858,894 | +0.64(+0.69%) |
Jul 06, 2022 | 93.49 | 93.49 | 91.85 | 92.26 | 1,913,439 | -0.87(-0.93%) |
Jul 05, 2022 | 91.71 | 93.32 | 90.73 | 93.13 | 1,296,488 | +1.01(+1.10%) |
Jul 01, 2022 | 91.19 | 92.24 | 90.64 | 92.12 | 773,704 | +0.79(+0.86%) |
Jun 30, 2022 | 91.38 | 92.24 | 90.05 | 91.33 | 1,788,488 | -0.80(-0.87%) |
Jun 29, 2022 | 92.39 | 92.81 | 91.40 | 92.13 | 1,352,283 | -0.26(-0.28%) |
Jun 28, 2022 | 94.60 | 95.11 | 92.25 | 92.39 | 1,340,813 | -2.13(-2.25%) |
Jun 27, 2022 | 94.19 | 94.89 | 93.08 | 94.52 | 2,059,330 | +0.06(+0.06%) |
Jun 24, 2022 | 93.00 | 94.53 | 92.65 | 94.46 | 1,209,207 | +2.59(+2.82%) |
Jun 23, 2022 | 91.41 | 92.17 | 90.54 | 91.87 | 1,420,178 | +1.48(+1.64%) |
Jun 22, 2022 | 90.33 | 92.58 | 90.05 | 90.39 | 1,004,335 | -0.26(-0.29%) |
Jun 21, 2022 | 90.44 | 91.80 | 90.20 | 90.65 | 1,781,655 | +1.12(+1.25%) |
Jun 17, 2022 | 87.62 | 89.86 | 87.15 | 89.53 | 3,593,149 | +2.07(+2.37%) |
Jun 16, 2022 | 89.78 | 89.91 | 86.99 | 87.46 | 2,604,733 | -3.58(-3.93%) |
Jun 15, 2022 | 90.59 | 91.92 | 89.55 | 91.04 | 1,662,509 | +1.74(+1.95%) |
Jun 14, 2022 | 91.39 | 91.92 | 87.01 | 89.30 | 3,208,942 | -1.76(-1.93%) |
Jun 13, 2022 | 95.00 | 95.64 | 90.71 | 91.06 | 2,410,951 | -6.38(-6.55%) |
Jun 10, 2022 | 98.66 | 99.15 | 96.70 | 97.44 | 1,298,134 | -2.38(-2.38%) |
Jun 09, 2022 | 100.38 | 101.78 | 99.77 | 99.82 | 1,335,318 | -0.94(-0.93%) |
Jun 08, 2022 | 101.55 | 101.84 | 100.74 | 100.76 | 840,577 | -1.01(-0.99%) |
Jun 07, 2022 | 100.00 | 101.86 | 99.96 | 101.77 | 880,329 | +1.12(+1.11%) |
Jun 06, 2022 | 101.84 | 101.84 | 100.33 | 100.65 | 807,365 | -0.19(-0.19%) |
Jun 03, 2022 | 102.21 | 102.21 | 100.57 | 100.84 | 1,005,165 | -1.90(-1.85%) |
Jun 02, 2022 | 101.21 | 102.78 | 100.42 | 102.74 | 1,163,263 | +1.61(+1.59%) |
Jun 01, 2022 | 101.38 | 102.29 | 100.24 | 101.13 | 1,375,777 | +0.09(+0.09%) |
May 31, 2022 | 102.04 | 102.04 | 100.27 | 101.04 | 2,203,849 | -1.69(-1.65%) |
May 27, 2022 | 101.42 | 102.83 | 101.10 | 102.73 | 1,270,508 | +1.86(+1.84%) |
May 26, 2022 | 99.67 | 101.06 | 98.52 | 100.87 | 1,113,537 | +1.77(+1.79%) |
May 25, 2022 | 99.49 | 99.85 | 98.63 | 99.10 | 1,118,617 | -0.46(-0.46%) |
May 24, 2022 | 98.45 | 100.22 | 97.22 | 99.56 | 1,585,173 | +0.68(+0.69%) |
May 23, 2022 | 98.25 | 98.99 | 97.47 | 98.88 | 1,236,759 | +1.37(+1.40%) |
May 20, 2022 | 99.09 | 99.45 | 95.36 | 97.51 | 1,857,418 | -0.97(-0.98%) |
May 19, 2022 | 96.74 | 99.70 | 96.59 | 98.48 | 3,587,556 | +2.33(+2.42%) |
May 18, 2022 | 97.61 | 98.94 | 95.88 | 96.15 | 2,601,590 | -2.24(-2.28%) |
May 17, 2022 | 99.99 | 100.23 | 96.94 | 98.39 | 1,835,355 | -0.53(-0.54%) |
May 16, 2022 | 98.63 | 99.95 | 97.57 | 98.92 | 2,036,602 | +0.25(+0.25%) |
May 13, 2022 | 97.68 | 99.35 | 97.13 | 98.67 | 1,886,443 | +1.27(+1.30%) |
May 12, 2022 | 98.62 | 98.62 | 95.79 | 97.40 | 1,994,980 | -0.71(-0.72%) |
May 11, 2022 | 96.24 | 99.48 | 96.01 | 98.11 | 2,763,380 | +0.88(+0.91%) |
May 10, 2022 | 96.28 | 98.67 | 95.00 | 97.23 | 2,271,304 | +1.73(+1.81%) |
May 09, 2022 | 93.95 | 96.71 | 93.74 | 95.50 | 2,973,948 | +0.13(+0.14%) |
May 06, 2022 | 97.10 | 98.03 | 95.08 | 95.37 | 3,384,473 | -3.30(-3.34%) |
May 05, 2022 | 101.39 | 101.97 | 97.16 | 98.67 | 4,114,438 | -4.09(-3.98%) |
May 04, 2022 | 99.05 | 104.17 | 97.65 | 102.77 | 8,766,337 | -11.03(-9.70%) |
May 03, 2022 | 112.12 | 114.90 | 112.09 | 113.80 | 2,524,102 | +1.49(+1.33%) |
May 02, 2022 | 112.28 | 114.32 | 110.17 | 112.31 | 1,685,629 | +0.03(+0.03%) |
Apr 29, 2022 | 115.15 | 115.62 | 112.17 | 112.28 | 1,562,671 | -3.55(-3.06%) |
Apr 28, 2022 | 114.63 | 116.56 | 114.05 | 115.83 | 933,528 | +2.13(+1.87%) |
Apr 27, 2022 | 115.23 | 116.13 | 113.58 | 113.70 | 1,091,152 | -1.33(-1.16%) |
Apr 26, 2022 | 118.00 | 118.47 | 115.00 | 115.03 | 1,764,907 | -3.73(-3.14%) |
Apr 25, 2022 | 117.08 | 118.85 | 116.23 | 118.76 | 1,178,584 | +1.62(+1.38%) |
Apr 22, 2022 | 119.48 | 119.76 | 116.95 | 117.14 | 1,206,171 | -2.82(-2.35%) |
Apr 21, 2022 | 122.50 | 123.25 | 119.25 | 119.96 | 1,215,119 | -1.96(-1.61%) |
Apr 20, 2022 | 121.88 | 122.64 | 120.66 | 121.92 | 1,446,670 | +0.58(+0.48%) |
Apr 19, 2022 | 119.75 | 121.52 | 119.34 | 121.34 | 1,654,108 | +1.90(+1.59%) |
Apr 18, 2022 | 119.00 | 119.62 | 118.11 | 119.44 | 1,109,898 | +0.45(+0.38%) |
Apr 14, 2022 | 119.23 | 119.83 | 118.58 | 118.99 | 855,267 | -0.20(-0.17%) |
Apr 13, 2022 | 118.00 | 119.53 | 117.48 | 119.19 | 1,398,493 | +1.26(+1.07%) |
Apr 12, 2022 | 118.84 | 119.50 | 117.44 | 117.93 | 995,537 | -0.08(-0.07%) |
Apr 11, 2022 | 117.67 | 119.33 | 117.33 | 118.01 | 1,175,152 | -0.35(-0.30%) |
Apr 08, 2022 | 119.19 | 119.77 | 118.16 | 118.36 | 927,881 | -0.98(-0.82%) |
Apr 07, 2022 | 119.30 | 120.20 | 117.79 | 119.34 | 1,608,025 | -0.25(-0.21%) |
Apr 06, 2022 | 119.07 | 119.94 | 118.11 | 119.59 | 1,045,459 | -0.82(-0.68%) |
Apr 05, 2022 | 120.65 | 122.01 | 119.79 | 120.41 | 1,267,410 | -0.05(-0.04%) |
Apr 04, 2022 | 120.72 | 121.34 | 120.28 | 120.46 | 1,086,015 | -0.05(-0.04%) |
Apr 01, 2022 | 119.76 | 120.62 | 119.24 | 120.51 | 891,662 | +1.12(+0.94%) |
Mar 31, 2022 | 121.44 | 121.80 | 119.36 | 119.39 | 1,443,302 | -1.72(-1.42%) |
Mar 30, 2022 | 120.00 | 121.20 | 119.59 | 121.11 | 1,556,999 | +0.69(+0.57%) |
Mar 29, 2022 | 120.00 | 120.44 | 118.12 | 120.42 | 1,299,343 | +0.98(+0.82%) |
Mar 28, 2022 | 117.57 | 119.49 | 117.36 | 119.44 | 1,357,164 | +1.49(+1.26%) |
Mar 25, 2022 | 117.94 | 118.70 | 117.10 | 117.95 | 1,295,116 | +0.57(+0.49%) |
Mar 24, 2022 | 117.03 | 117.43 | 116.42 | 117.38 | 1,042,619 | +0.97(+0.83%) |
Mar 23, 2022 | 115.88 | 116.83 | 114.54 | 116.41 | 1,060,568 | -0.27(-0.23%) |
Mar 22, 2022 | 115.98 | 117.27 | 115.12 | 116.68 | 1,109,876 | +0.70(+0.60%) |
Mar 21, 2022 | 117.39 | 117.40 | 115.12 | 115.98 | 1,097,009 | -1.64(-1.39%) |
Mar 18, 2022 | 115.80 | 118.24 | 115.11 | 117.62 | 4,032,883 | +2.39(+2.07%) |
Mar 17, 2022 | 112.69 | 115.27 | 112.43 | 115.23 | 1,708,746 | +2.60(+2.31%) |
Mar 16, 2022 | 110.93 | 112.75 | 110.50 | 112.63 | 2,089,155 | +2.20(+1.99%) |
Mar 15, 2022 | 109.00 | 110.45 | 108.57 | 110.43 | 1,522,511 | +2.35(+2.17%) |
Mar 14, 2022 | 107.96 | 110.06 | 107.50 | 108.08 | 1,478,953 | -0.36(-0.33%) |
Mar 11, 2022 | 109.69 | 110.30 | 108.25 | 108.44 | 1,242,380 | -1.09(-1.00%) |
Mar 10, 2022 | 108.26 | 109.93 | 106.84 | 109.53 | 1,385,963 | +0.35(+0.32%) |
Mar 09, 2022 | 108.05 | 109.91 | 106.27 | 109.18 | 1,729,417 | +2.11(+1.97%) |
Mar 08, 2022 | 111.27 | 112.45 | 106.94 | 107.07 | 2,401,558 | -4.94(-4.41%) |
Mar 07, 2022 | 112.25 | 113.67 | 110.33 | 112.01 | 1,881,444 | -0.54(-0.48%) |
Mar 04, 2022 | 111.01 | 113.02 | 110.09 | 112.55 | 1,941,112 | +1.36(+1.22%) |
Mar 03, 2022 | 111.16 | 111.69 | 110.02 | 111.19 | 1,477,851 | +0.74(+0.67%) |
Mar 02, 2022 | 109.21 | 111.44 | 108.14 | 110.45 | 1,731,015 | +1.62(+1.49%) |
Mar 01, 2022 | 108.23 | 109.77 | 107.93 | 108.83 | 1,490,215 | +0.57(+0.53%) |
Feb 28, 2022 | 104.78 | 108.71 | 104.68 | 108.26 | 2,623,702 | +2.93(+2.78%) |
Feb 25, 2022 | 103.65 | 105.40 | 103.56 | 105.33 | 1,564,115 | +1.39(+1.34%) |
Feb 24, 2022 | 97.12 | 103.95 | 96.86 | 103.94 | 2,732,745 | +5.06(+5.12%) |
Feb 23, 2022 | 100.49 | 101.02 | 98.53 | 98.88 | 1,452,648 | -1.56(-1.55%) |
Feb 22, 2022 | 99.49 | 101.28 | 99.49 | 100.44 | 1,731,692 | +0.11(+0.11%) |
Feb 18, 2022 | 100.33 | 0 | -2.60(-2.53%) | |||
Feb 17, 2022 | 104.41 | 105.33 | 102.93 | 102.93 | 2,367,545 | -1.93(-1.84%) |
Feb 16, 2022 | 105.35 | 108.10 | 102.80 | 104.86 | 5,528,783 | -6.17(-5.56%) |
Feb 15, 2022 | 111.27 | 112.18 | 110.13 | 111.03 | 2,317,378 | +0.38(+0.34%) |
Feb 14, 2022 | 111.15 | 111.55 | 109.47 | 110.65 | 2,547,215 | -0.49(-0.44%) |
Feb 11, 2022 | 113.40 | 114.07 | 110.96 | 111.14 | 1,474,673 | -1.70(-1.51%) |
Feb 10, 2022 | 113.63 | 115.12 | 112.58 | 112.84 | 1,153,550 | -2.55(-2.21%) |
Feb 09, 2022 | 114.77 | 115.40 | 113.46 | 115.39 | 1,312,891 | +1.76(+1.55%) |
Feb 08, 2022 | 113.46 | 114.14 | 112.99 | 113.63 | 1,146,277 | +0.10(+0.09%) |
Feb 07, 2022 | 114.77 | 114.77 | 113.30 | 113.53 | 1,087,129 | -0.59(-0.52%) |
Feb 04, 2022 | 114.19 | 115.14 | 112.85 | 114.12 | 1,441,282 | -0.46(-0.40%) |
Feb 03, 2022 | 113.90 | 115.67 | 114.58 | 1,526,659 | -1.24(-1.07%) | |
Feb 02, 2022 | 114.91 | 116.16 | 114.33 | 115.82 | 1,360,126 | +0.69(+0.60%) |
Feb 01, 2022 | 115.06 | 115.79 | 113.47 | 115.13 | 1,109,176 | +2.96(+2.64%) |
Jan 28, 2022 | 110.07 | 112.25 | 108.66 | 112.17 | 1,056,880 | +1.98(+1.80%) |
Jan 27, 2022 | 111.00 | 112.42 | 109.64 | 110.19 | 1,079,416 | +0.25(+0.23%) |
Jan 26, 2022 | 113.57 | 113.77 | 109.35 | 109.94 | 1,608,234 | -2.62(-2.33%) |
Jan 25, 2022 | 113.34 | 113.82 | 111.00 | 112.56 | 1,333,646 | -1.63(-1.43%) |
Jan 24, 2022 | 111.48 | 114.38 | 109.47 | 114.19 | 2,222,565 | +1.58(+1.40%) |
Jan 21, 2022 | 113.32 | 115.17 | 112.58 | 112.61 | 1,419,546 | -0.66(-0.58%) |
Jan 20, 2022 | 113.68 | 115.81 | 113.24 | 113.27 | 1,923,747 | +0.10(+0.09%) |
Jan 19, 2022 | 113.36 | 116.13 | 112.92 | 113.17 | 1,599,596 | +1.09(+0.97%) |
Jan 18, 2022 | 111.81 | 112.37 | 110.83 | 112.08 | 1,501,896 | -0.54(-0.48%) |
Jan 14, 2022 | 112.62 | 0 | -0.29(-0.26%) | |||
Jan 13, 2022 | 114.24 | 114.81 | 112.70 | 112.91 | 800,736 | -1.20(-1.05%) |
Jan 12, 2022 | 113.61 | 114.77 | 113.34 | 114.11 | 911,654 | +0.69(+0.61%) |
Jan 11, 2022 | 112.80 | 114.01 | 111.75 | 113.42 | 1,248,391 | +0.77(+0.68%) |
Jan 10, 2022 | 109.52 | 112.72 | 109.30 | 112.65 | 1,678,267 | +2.11(+1.91%) |
Jan 07, 2022 | 112.21 | 112.37 | 110.43 | 110.54 | 1,320,170 | -1.34(-1.20%) |
Jan 06, 2022 | 112.45 | 113.89 | 111.00 | 111.88 | 2,465,355 | -3.60(-3.12%) |
Jan 05, 2022 | 116.64 | 117.81 | 115.43 | 115.48 | 1,103,775 | -1.47(-1.26%) |
Jan 04, 2022 | 117.50 | 118.17 | 116.72 | 116.95 | 952,247 | -0.56(-0.48%) |