Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 110.28 | 112.31 | 110.22 | 112.11 | 4,442,299 | +1.53(+1.38%) |
Dec 29, 2022 | 109.00 | 111.16 | 108.90 | 110.58 | 3,071,113 | +1.03(+0.94%) |
Dec 28, 2022 | 112.31 | 112.31 | 109.01 | 109.55 | 4,057,836 | -3.00(-2.67%) |
Dec 27, 2022 | 112.03 | 113.12 | 111.22 | 112.56 | 4,055,259 | +1.35(+1.21%) |
Dec 23, 2022 | 107.98 | 111.25 | 107.98 | 111.21 | 5,264,545 | +4.61(+4.32%) |
Dec 22, 2022 | 109.57 | 110.26 | 103.71 | 106.60 | 5,608,511 | -3.19(-2.91%) |
Dec 21, 2022 | 108.53 | 110.16 | 107.21 | 109.79 | 5,752,487 | +3.43(+3.22%) |
Dec 20, 2022 | 104.29 | 107.46 | 103.86 | 106.36 | 5,915,959 | +2.09(+2.00%) |
Dec 19, 2022 | 105.90 | 106.47 | 103.52 | 104.28 | 5,285,666 | +0.00(+0.00%) |
Dec 16, 2022 | 104.29 | 105.01 | 102.93 | 104.28 | 18,452,466 | -1.99(-1.87%) |
Dec 15, 2022 | 105.41 | 106.62 | 104.30 | 106.27 | 6,783,218 | -0.30(-0.28%) |
Dec 14, 2022 | 108.35 | 109.19 | 105.79 | 106.57 | 6,276,229 | -0.51(-0.48%) |
Dec 13, 2022 | 108.06 | 109.14 | 107.04 | 107.08 | 6,654,996 | +1.54(+1.46%) |
Dec 12, 2022 | 104.71 | 106.03 | 103.93 | 105.54 | 5,967,486 | +1.66(+1.60%) |
Dec 09, 2022 | 106.14 | 107.58 | 103.61 | 103.88 | 6,763,162 | -2.44(-2.29%) |
Dec 08, 2022 | 111.22 | 111.31 | 105.64 | 106.32 | 8,173,187 | -2.15(-1.98%) |
Dec 07, 2022 | 109.80 | 111.04 | 107.72 | 108.47 | 6,459,226 | -0.69(-0.63%) |
Dec 06, 2022 | 111.83 | 113.06 | 108.15 | 109.16 | 6,879,692 | -3.55(-3.15%) |
Dec 05, 2022 | 117.33 | 117.73 | 112.08 | 112.71 | 5,801,853 | -2.65(-2.30%) |
Dec 02, 2022 | 115.30 | 116.96 | 114.57 | 115.36 | 5,168,179 | -0.83(-0.72%) |
Dec 01, 2022 | 117.71 | 118.37 | 116.03 | 116.19 | 5,596,243 | -0.43(-0.36%) |
Nov 30, 2022 | 119.58 | 119.61 | 115.61 | 116.62 | 8,982,032 | -0.70(-0.59%) |
Nov 29, 2022 | 118.80 | 119.75 | 117.00 | 117.31 | 5,199,995 | +0.39(+0.33%) |
Nov 28, 2022 | 115.85 | 118.08 | 114.47 | 116.93 | 5,982,526 | -2.80(-2.34%) |
Nov 25, 2022 | 119.81 | 120.64 | 119.44 | 119.73 | 2,698,358 | +0.07(+0.06%) |
Nov 23, 2022 | 120.47 | 122.01 | 118.78 | 119.67 | 7,925,007 | -3.06(-2.49%) |
Nov 22, 2022 | 120.86 | 123.26 | 119.40 | 122.73 | 5,932,864 | +4.24(+3.58%) |
Nov 21, 2022 | 118.06 | 120.02 | 115.01 | 118.49 | 6,960,510 | -2.93(-2.41%) |
Nov 18, 2022 | 121.24 | 121.99 | 119.44 | 121.41 | 6,065,801 | -2.45(-1.98%) |
Nov 17, 2022 | 120.47 | 124.04 | 119.94 | 123.87 | 6,074,879 | +1.84(+1.51%) |
Nov 16, 2022 | 125.18 | 126.05 | 121.89 | 122.03 | 7,799,690 | -4.58(-3.62%) |
Nov 15, 2022 | 126.13 | 127.31 | 124.55 | 126.61 | 8,789,967 | +1.00(+0.80%) |
Nov 14, 2022 | 124.99 | 128.10 | 124.90 | 125.61 | 6,568,146 | -0.40(-0.32%) |
Nov 11, 2022 | 123.41 | 126.84 | 122.80 | 126.00 | 9,211,246 | +4.23(+3.48%) |
Nov 10, 2022 | 120.49 | 122.06 | 118.11 | 121.77 | 8,019,709 | +3.95(+3.35%) |
Nov 09, 2022 | 124.59 | 124.69 | 117.47 | 117.82 | 7,507,156 | -8.63(-6.83%) |
Nov 08, 2022 | 126.32 | 127.24 | 124.38 | 126.45 | 5,357,579 | -0.47(-0.37%) |
Nov 07, 2022 | 124.86 | 128.32 | 124.73 | 126.92 | 7,314,701 | +2.47(+1.98%) |
Nov 04, 2022 | 128.86 | 130.26 | 121.95 | 124.46 | 11,337,246 | -1.41(-1.12%) |
Nov 03, 2022 | 121.92 | 128.03 | 120.67 | 125.87 | 14,042,531 | +6.88(+5.78%) |
Nov 02, 2022 | 119.53 | 122.09 | 118.32 | 118.99 | 8,166,362 | -1.19(-0.99%) |
Nov 01, 2022 | 121.09 | 121.64 | 119.35 | 120.19 | 6,246,094 | +1.59(+1.34%) |
Oct 31, 2022 | 118.12 | 122.27 | 118.11 | 118.60 | 7,573,838 | -1.02(-0.85%) |
Oct 28, 2022 | 120.87 | 121.33 | 116.64 | 119.61 | 7,754,072 | +0.50(+0.42%) |
Oct 27, 2022 | 120.11 | 121.76 | 118.74 | 119.12 | 9,513,499 | +0.07(+0.06%) |
Oct 26, 2022 | 117.31 | 120.57 | 117.31 | 119.05 | 8,654,414 | +2.47(+2.12%) |
Oct 25, 2022 | 116.94 | 118.03 | 115.58 | 116.58 | 7,442,835 | -1.13(-0.96%) |
Oct 24, 2022 | 117.13 | 118.89 | 116.82 | 117.71 | 6,096,728 | +0.61(+0.52%) |
Oct 21, 2022 | 115.38 | 117.35 | 114.35 | 117.09 | 6,258,046 | +2.52(+2.20%) |
Oct 20, 2022 | 115.22 | 117.49 | 114.55 | 114.57 | 6,863,740 | +0.66(+0.58%) |
Oct 19, 2022 | 111.39 | 114.38 | 111.08 | 113.92 | 5,847,726 | +3.03(+2.73%) |
Oct 18, 2022 | 112.48 | 112.91 | 108.83 | 110.89 | 7,257,072 | -0.44(-0.40%) |
Oct 17, 2022 | 112.66 | 114.23 | 111.01 | 111.33 | 7,088,015 | +0.38(+0.34%) |
Oct 14, 2022 | 113.90 | 115.67 | 110.09 | 110.95 | 8,132,548 | -4.50(-3.89%) |
Oct 13, 2022 | 107.70 | 116.08 | 107.63 | 115.45 | 8,501,642 | +6.06(+5.54%) |
Oct 12, 2022 | 107.94 | 110.37 | 107.22 | 109.39 | 6,613,057 | +0.68(+0.62%) |
Oct 11, 2022 | 107.33 | 111.09 | 106.48 | 108.71 | 8,082,663 | -1.15(-1.04%) |
Oct 10, 2022 | 111.56 | 113.28 | 108.59 | 109.86 | 6,253,512 | -1.61(-1.44%) |
Oct 07, 2022 | 111.12 | 114.15 | 110.35 | 111.47 | 9,965,538 | +0.81(+0.73%) |
Oct 06, 2022 | 107.97 | 111.33 | 107.87 | 110.66 | 6,792,214 | +1.62(+1.48%) |
Oct 05, 2022 | 109.34 | 110.29 | 107.00 | 109.04 | 10,706,029 | +0.29(+0.27%) |
Oct 04, 2022 | 105.79 | 108.96 | 105.08 | 108.75 | 8,061,438 | +5.31(+5.14%) |
Oct 03, 2022 | 100.58 | 104.26 | 100.20 | 103.44 | 8,185,283 | +7.18(+7.46%) |
Sep 30, 2022 | 96.34 | 97.76 | 95.00 | 96.26 | 7,624,971 | -1.24(-1.27%) |
Sep 29, 2022 | 95.55 | 97.91 | 93.96 | 97.50 | 6,301,772 | +1.94(+2.03%) |
Sep 28, 2022 | 91.70 | 95.97 | 91.35 | 95.56 | 9,923,408 | +5.23(+5.79%) |
Sep 27, 2022 | 92.72 | 93.83 | 90.11 | 90.33 | 9,596,094 | -0.40(-0.44%) |
Sep 26, 2022 | 91.55 | 93.95 | 90.66 | 90.73 | 9,531,109 | -1.27(-1.38%) |
Sep 23, 2022 | 96.12 | 96.29 | 91.10 | 92.01 | 11,105,014 | -8.66(-8.60%) |
Sep 22, 2022 | 103.54 | 104.13 | 100.55 | 100.67 | 5,435,272 | -0.94(-0.93%) |
Sep 21, 2022 | 104.43 | 105.08 | 101.58 | 101.61 | 6,360,688 | -0.90(-0.88%) |
Sep 20, 2022 | 102.94 | 103.21 | 101.11 | 102.51 | 6,183,107 | -0.73(-0.71%) |
Sep 19, 2022 | 100.43 | 103.80 | 100.09 | 103.24 | 7,216,312 | -0.24(-0.23%) |
Sep 16, 2022 | 105.71 | 105.77 | 101.71 | 103.47 | 16,201,002 | -2.22(-2.10%) |
Sep 15, 2022 | 105.31 | 107.22 | 104.85 | 105.70 | 10,929,720 | -1.97(-1.83%) |
Sep 14, 2022 | 103.99 | 108.29 | 103.78 | 107.66 | 10,339,068 | +4.92(+4.79%) |
Sep 13, 2022 | 103.27 | 104.63 | 102.28 | 102.74 | 7,627,966 | -1.89(-1.80%) |
Sep 12, 2022 | 103.31 | 105.56 | 103.19 | 104.63 | 6,787,436 | +2.21(+2.16%) |
Sep 09, 2022 | 100.66 | 102.83 | 100.49 | 102.41 | 6,653,846 | +3.34(+3.37%) |
Sep 08, 2022 | 98.18 | 99.87 | 97.50 | 99.08 | 7,814,138 | +1.43(+1.46%) |
Sep 07, 2022 | 96.79 | 98.33 | 95.82 | 97.65 | 7,533,681 | -1.71(-1.72%) |
Sep 06, 2022 | 101.53 | 102.15 | 98.86 | 99.36 | 7,948,697 | -1.49(-1.48%) |
Sep 02, 2022 | 100.28 | 102.44 | 99.70 | 100.85 | 6,665,639 | +2.50(+2.54%) |
Sep 01, 2022 | 98.58 | 99.64 | 96.72 | 98.35 | 7,343,783 | -1.76(-1.75%) |
Aug 31, 2022 | 98.65 | 102.31 | 97.91 | 100.11 | 7,407,895 | -0.96(-0.95%) |
Aug 30, 2022 | 101.68 | 101.99 | 99.61 | 101.07 | 8,468,371 | -2.67(-2.57%) |
Aug 29, 2022 | 102.52 | 105.61 | 102.34 | 103.74 | 7,084,041 | +1.19(+1.16%) |
Aug 26, 2022 | 103.01 | 104.50 | 101.97 | 102.55 | 7,116,176 | +0.04(+0.04%) |
Aug 25, 2022 | 101.94 | 102.57 | 101.21 | 102.52 | 5,729,628 | +1.43(+1.41%) |
Aug 24, 2022 | 98.88 | 101.31 | 98.64 | 101.09 | 6,872,529 | +1.89(+1.91%) |
Aug 23, 2022 | 98.08 | 101.23 | 97.63 | 99.19 | 9,022,751 | +2.94(+3.05%) |
Aug 22, 2022 | 94.82 | 96.67 | 93.79 | 96.26 | 7,325,770 | +0.09(+0.10%) |
Aug 19, 2022 | 95.66 | 96.67 | 94.69 | 96.17 | 7,726,529 | +0.24(+0.25%) |
Aug 18, 2022 | 93.89 | 96.14 | 93.50 | 95.93 | 6,523,257 | +3.22(+3.47%) |
Aug 17, 2022 | 91.56 | 93.93 | 91.26 | 92.71 | 5,844,077 | +1.15(+1.26%) |
Aug 16, 2022 | 92.57 | 93.34 | 90.49 | 91.56 | 7,570,303 | -0.61(-0.66%) |
Aug 15, 2022 | 89.99 | 92.80 | 89.22 | 92.17 | 7,200,364 | -1.39(-1.49%) |
Aug 12, 2022 | 90.83 | 93.75 | 90.46 | 93.56 | 7,340,706 | +2.18(+2.38%) |
Aug 11, 2022 | 89.34 | 92.26 | 88.80 | 91.38 | 7,111,680 | +3.99(+4.56%) |
Aug 10, 2022 | 86.86 | 87.70 | 84.83 | 87.40 | 6,178,240 | +0.43(+0.49%) |
Aug 09, 2022 | 86.78 | 88.58 | 86.38 | 86.97 | 8,212,357 | +1.71(+2.01%) |
Aug 08, 2022 | 84.70 | 86.22 | 84.55 | 85.26 | 5,258,475 | +0.71(+0.84%) |
Aug 05, 2022 | 80.33 | 85.06 | 80.13 | 84.55 | 6,422,471 | +2.70(+3.30%) |
Aug 04, 2022 | 84.45 | 84.68 | 81.29 | 81.84 | 8,575,070 | -1.31(-1.58%) |
Aug 03, 2022 | 86.82 | 87.12 | 82.34 | 83.15 | 7,445,350 | -3.09(-3.58%) |
Aug 02, 2022 | 86.59 | 87.28 | 85.53 | 86.24 | 5,109,269 | -0.36(-0.41%) |
Aug 01, 2022 | 86.79 | 87.46 | 85.30 | 86.59 | 6,147,493 | -2.12(-2.39%) |
Jul 29, 2022 | 87.58 | 89.16 | 86.87 | 88.72 | 8,121,156 | +3.07(+3.58%) |
Jul 28, 2022 | 85.79 | 86.74 | 84.31 | 85.65 | 5,112,951 | +0.72(+0.85%) |
Jul 27, 2022 | 83.81 | 85.28 | 83.13 | 84.93 | 6,853,407 | +1.98(+2.39%) |
Jul 26, 2022 | 85.08 | 85.76 | 81.92 | 82.94 | 7,827,226 | -0.87(-1.04%) |
Jul 25, 2022 | 81.46 | 83.90 | 79.94 | 83.82 | 6,385,977 | +3.57(+4.45%) |
Jul 22, 2022 | 81.23 | 82.12 | 79.71 | 80.25 | 6,856,983 | -0.73(-0.90%) |
Jul 21, 2022 | 79.54 | 81.09 | 79.10 | 80.98 | 8,803,308 | -1.62(-1.96%) |
Jul 20, 2022 | 79.90 | 83.06 | 79.42 | 82.60 | 8,478,657 | +2.03(+2.52%) |
Jul 19, 2022 | 77.77 | 80.77 | 77.29 | 80.57 | 7,330,234 | +3.11(+4.01%) |
Jul 18, 2022 | 77.16 | 78.66 | 77.08 | 77.46 | 7,750,641 | +1.98(+2.63%) |
Jul 15, 2022 | 76.37 | 76.43 | 74.50 | 75.48 | 6,478,422 | +1.17(+1.57%) |
Jul 14, 2022 | 72.69 | 74.46 | 71.30 | 74.31 | 9,763,238 | -1.37(-1.80%) |
Jul 13, 2022 | 74.99 | 77.57 | 74.99 | 75.68 | 6,078,458 | -0.31(-0.41%) |
Jul 12, 2022 | 75.18 | 76.52 | 74.31 | 75.99 | 6,120,321 | -1.91(-2.45%) |
Jul 11, 2022 | 77.93 | 78.85 | 76.66 | 77.90 | 5,149,084 | -0.83(-1.05%) |
Jul 08, 2022 | 79.70 | 80.00 | 77.10 | 78.73 | 6,167,078 | +0.10(+0.13%) |
Jul 07, 2022 | 78.48 | 79.41 | 78.02 | 78.63 | 8,865,133 | +2.74(+3.61%) |
Jul 06, 2022 | 76.22 | 78.03 | 73.25 | 75.89 | 13,322,328 | -1.18(-1.54%) |
Jul 05, 2022 | 81.36 | 81.36 | 75.63 | 77.07 | 14,812,072 | -5.77(-6.97%) |
Jul 01, 2022 | 83.71 | 84.05 | 80.41 | 82.84 | 6,606,073 | +1.07(+1.30%) |
Jun 30, 2022 | 80.64 | 83.51 | 79.97 | 81.78 | 14,001,248 | -1.50(-1.80%) |
Jun 29, 2022 | 88.22 | 88.73 | 83.12 | 83.28 | 8,774,806 | -3.42(-3.95%) |
Jun 28, 2022 | 86.49 | 88.38 | 85.18 | 86.70 | 9,778,951 | +2.72(+3.24%) |
Jun 27, 2022 | 83.39 | 85.40 | 82.82 | 83.98 | 9,866,197 | +1.84(+2.24%) |
Jun 24, 2022 | 81.32 | 83.17 | 79.84 | 82.14 | 13,593,537 | +2.73(+3.44%) |
Jun 23, 2022 | 84.71 | 85.11 | 78.84 | 79.41 | 15,000,482 | -4.67(-5.56%) |
Jun 22, 2022 | 83.89 | 85.88 | 82.64 | 84.08 | 12,491,191 | -5.62(-6.27%) |
Jun 21, 2022 | 86.76 | 90.45 | 86.72 | 89.70 | 12,484,556 | +5.01(+5.91%) |
Jun 17, 2022 | 91.70 | 92.47 | 83.87 | 84.70 | 27,121,602 | -7.84(-8.47%) |
Jun 16, 2022 | 94.88 | 95.97 | 91.39 | 92.54 | 13,109,677 | -6.24(-6.32%) |
Jun 15, 2022 | 100.74 | 101.25 | 97.21 | 98.79 | 8,500,991 | -1.95(-1.94%) |
Jun 14, 2022 | 103.02 | 104.95 | 99.43 | 100.74 | 8,563,326 | -0.24(-0.24%) |
Jun 13, 2022 | 101.60 | 103.02 | 97.92 | 100.98 | 10,531,889 | -4.58(-4.34%) |
Jun 10, 2022 | 105.72 | 108.10 | 104.18 | 105.56 | 8,078,857 | -1.56(-1.46%) |
Jun 09, 2022 | 108.99 | 110.03 | 107.01 | 107.12 | 7,362,440 | -2.98(-2.71%) |
Jun 08, 2022 | 110.88 | 112.11 | 109.78 | 110.11 | 7,758,221 | -0.77(-0.69%) |
Jun 07, 2022 | 105.88 | 110.88 | 105.83 | 110.88 | 9,471,723 | +4.82(+4.54%) |
Jun 06, 2022 | 106.79 | 107.35 | 105.37 | 106.06 | 6,205,620 | -0.67(-0.63%) |
Jun 03, 2022 | 104.31 | 107.00 | 104.02 | 106.73 | 5,962,166 | +2.86(+2.75%) |
Jun 02, 2022 | 103.24 | 104.77 | 102.20 | 103.87 | 5,579,766 | -0.71(-0.68%) |
Jun 01, 2022 | 103.33 | 105.99 | 103.17 | 104.59 | 8,021,007 | +3.06(+3.02%) |
May 31, 2022 | 105.02 | 106.61 | 100.58 | 101.52 | 19,096,854 | -2.02(-1.95%) |
May 27, 2022 | 101.33 | 103.55 | 101.08 | 103.55 | 7,513,341 | +1.31(+1.28%) |
May 26, 2022 | 101.77 | 103.55 | 101.77 | 102.24 | 6,835,303 | +1.76(+1.75%) |
May 25, 2022 | 99.35 | 100.77 | 98.98 | 100.47 | 7,422,483 | +1.55(+1.57%) |
May 24, 2022 | 97.54 | 99.37 | 96.05 | 98.92 | 7,590,289 | +0.42(+0.42%) |
May 23, 2022 | 95.81 | 98.88 | 95.57 | 98.50 | 9,566,910 | +3.61(+3.81%) |
May 20, 2022 | 94.99 | 97.18 | 92.33 | 94.89 | 7,429,709 | +0.37(+0.39%) |
May 19, 2022 | 92.01 | 96.42 | 92.01 | 94.52 | 7,508,152 | +0.12(+0.12%) |
May 18, 2022 | 97.33 | 97.67 | 92.85 | 94.40 | 9,911,786 | -2.30(-2.37%) |
May 17, 2022 | 96.75 | 97.85 | 95.51 | 96.70 | 7,279,341 | +1.37(+1.44%) |
May 16, 2022 | 93.14 | 96.76 | 92.74 | 95.32 | 8,843,492 | +2.76(+2.98%) |
May 13, 2022 | 90.70 | 93.38 | 90.58 | 92.57 | 7,281,664 | +2.98(+3.32%) |
May 12, 2022 | 88.56 | 89.65 | 85.88 | 89.59 | 8,053,406 | +0.50(+0.57%) |
May 11, 2022 | 89.69 | 92.55 | 88.87 | 89.09 | 7,394,482 | +0.94(+1.06%) |
May 10, 2022 | 88.94 | 91.32 | 86.33 | 88.15 | 8,721,519 | +0.72(+0.82%) |
May 09, 2022 | 94.60 | 94.90 | 86.78 | 87.43 | 10,836,601 | -9.44(-9.74%) |
May 06, 2022 | 93.70 | 96.89 | 92.47 | 96.87 | 10,242,335 | +4.34(+4.70%) |
May 05, 2022 | 94.08 | 95.87 | 90.43 | 92.52 | 11,773,838 | -0.90(-0.96%) |
May 04, 2022 | 90.85 | 93.72 | 89.15 | 93.42 | 8,877,210 | +4.43(+4.98%) |
May 03, 2022 | 86.96 | 89.53 | 86.48 | 88.99 | 6,614,625 | +2.71(+3.14%) |
May 02, 2022 | 84.80 | 86.40 | 83.28 | 86.28 | 7,760,473 | +0.36(+0.42%) |
Apr 29, 2022 | 87.93 | 88.88 | 85.38 | 85.92 | 9,787,287 | -1.83(-2.08%) |
Apr 28, 2022 | 83.69 | 88.57 | 82.04 | 87.75 | 10,584,438 | +4.04(+4.82%) |
Apr 27, 2022 | 82.50 | 84.49 | 79.85 | 83.71 | 7,521,599 | +1.57(+1.91%) |
Apr 26, 2022 | 83.21 | 84.81 | 82.13 | 82.14 | 6,637,211 | -0.31(-0.37%) |
Apr 25, 2022 | 83.65 | 84.03 | 79.88 | 82.45 | 13,243,961 | -3.91(-4.53%) |
Apr 22, 2022 | 88.04 | 89.46 | 86.15 | 86.36 | 7,208,544 | -2.39(-2.70%) |
Apr 21, 2022 | 92.76 | 93.33 | 88.43 | 88.75 | 6,993,016 | -3.60(-3.90%) |
Apr 20, 2022 | 91.84 | 93.07 | 91.19 | 92.35 | 6,735,611 | +1.00(+1.09%) |
Apr 19, 2022 | 92.50 | 93.17 | 90.87 | 91.35 | 5,926,962 | -1.72(-1.85%) |
Apr 18, 2022 | 92.39 | 93.65 | 91.48 | 93.07 | 5,410,378 | +1.89(+2.07%) |
Apr 14, 2022 | 90.12 | 92.09 | 89.81 | 91.18 | 7,045,838 | +1.03(+1.14%) |
Apr 13, 2022 | 90.92 | 91.51 | 88.98 | 90.16 | 8,186,616 | +0.21(+0.23%) |
Apr 12, 2022 | 90.00 | 91.64 | 89.42 | 89.95 | 8,239,773 | +1.82(+2.06%) |
Apr 11, 2022 | 91.66 | 91.75 | 87.96 | 88.13 | 7,784,202 | -4.56(-4.92%) |
Apr 08, 2022 | 90.57 | 92.93 | 90.43 | 92.69 | 6,865,107 | +2.78(+3.09%) |
Apr 07, 2022 | 88.81 | 90.13 | 87.17 | 89.92 | 6,985,691 | +2.18(+2.48%) |
Apr 06, 2022 | 89.73 | 90.10 | 87.09 | 87.74 | 6,314,650 | -0.46(-0.52%) |
Apr 05, 2022 | 90.72 | 91.44 | 88.06 | 88.20 | 6,343,911 | -2.25(-2.49%) |
Apr 04, 2022 | 91.22 | 91.67 | 89.61 | 90.45 | 5,500,028 | -0.03(-0.03%) |
Apr 01, 2022 | 90.09 | 91.44 | 89.30 | 90.47 | 7,708,727 | +0.52(+0.58%) |
Mar 31, 2022 | 89.95 | 92.15 | 89.41 | 89.95 | 10,869,984 | -0.99(-1.09%) |
Mar 30, 2022 | 91.16 | 92.43 | 90.49 | 90.94 | 6,746,902 | +0.64(+0.71%) |
Mar 29, 2022 | 89.67 | 90.53 | 87.75 | 90.30 | 12,239,388 | -2.52(-2.71%) |
Mar 28, 2022 | 94.22 | 94.29 | 92.38 | 92.82 | 6,791,293 | -3.59(-3.72%) |
Mar 25, 2022 | 93.42 | 96.43 | 93.11 | 96.41 | 8,735,712 | +2.65(+2.83%) |
Mar 24, 2022 | 94.14 | 94.93 | 93.05 | 93.75 | 6,904,679 | +0.15(+0.16%) |
Mar 23, 2022 | 92.57 | 94.19 | 92.54 | 93.60 | 8,564,483 | +2.33(+2.55%) |
Mar 22, 2022 | 92.08 | 92.26 | 89.97 | 91.27 | 7,201,354 | -0.89(-0.96%) |
Mar 21, 2022 | 90.73 | 93.24 | 90.46 | 92.16 | 9,040,414 | +2.83(+3.17%) |
Mar 18, 2022 | 88.88 | 89.82 | 88.31 | 89.32 | 18,004,418 | +0.69(+0.78%) |
Mar 17, 2022 | 86.68 | 88.84 | 86.55 | 88.63 | 9,888,497 | +3.60(+4.23%) |
Mar 16, 2022 | 85.38 | 85.88 | 84.39 | 85.04 | 10,385,618 | -0.21(-0.24%) |
Mar 15, 2022 | 83.28 | 85.93 | 82.80 | 85.24 | 9,882,464 | -1.35(-1.55%) |
Mar 14, 2022 | 87.33 | 87.49 | 84.49 | 86.59 | 11,743,026 | -1.67(-1.89%) |
Mar 11, 2022 | 88.63 | 90.63 | 88.03 | 88.26 | 8,548,459 | -1.17(-1.31%) |
Mar 10, 2022 | 87.24 | 89.53 | 86.49 | 89.43 | 10,568,832 | +3.15(+3.65%) |
Mar 09, 2022 | 85.52 | 88.54 | 83.19 | 86.28 | 14,110,976 | -2.32(-2.62%) |
Mar 08, 2022 | 91.04 | 93.67 | 85.97 | 88.61 | 19,210,840 | -2.22(-2.44%) |
Mar 07, 2022 | 91.02 | 93.06 | 88.89 | 90.82 | 15,369,024 | +0.90(+1.00%) |
Mar 04, 2022 | 87.54 | 89.99 | 87.39 | 89.93 | 12,244,577 | +2.56(+2.94%) |
Mar 03, 2022 | 87.17 | 88.06 | 85.76 | 87.36 | 9,700,324 | -0.56(-0.64%) |
Mar 02, 2022 | 88.22 | 89.66 | 87.16 | 87.93 | 18,025,332 | +0.97(+1.11%) |
Mar 01, 2022 | 85.96 | 88.30 | 85.02 | 86.96 | 16,107,628 | +1.88(+2.21%) |
Feb 28, 2022 | 81.32 | 85.26 | 80.58 | 85.07 | 16,829,892 | +3.22(+3.93%) |
Feb 25, 2022 | 79.26 | 82.08 | 79.32 | 81.85 | 11,778,146 | +3.17(+4.04%) |
Feb 24, 2022 | 80.71 | 80.94 | 76.49 | 78.68 | 12,831,539 | -0.45(-0.57%) |
Feb 23, 2022 | 78.92 | 80.25 | 78.34 | 79.13 | 8,198,893 | +0.36(+0.46%) |
Feb 22, 2022 | 83.16 | 83.23 | 77.50 | 78.77 | 10,332,215 | -1.61(-2.01%) |
Feb 18, 2022 | 80.38 | 0 | -1.37(-1.68%) | |||
Feb 17, 2022 | 80.86 | 82.37 | 80.86 | 81.76 | 7,629,474 | +0.85(+1.05%) |
Feb 16, 2022 | 80.51 | 82.42 | 80.39 | 80.90 | 7,641,384 | +0.48(+0.59%) |
Feb 15, 2022 | 79.53 | 80.64 | 78.68 | 80.43 | 9,343,258 | -1.68(-2.04%) |
Feb 14, 2022 | 82.96 | 83.15 | 80.90 | 82.10 | 7,979,893 | -1.77(-2.11%) |
Feb 11, 2022 | 82.36 | 84.02 | 81.93 | 83.87 | 10,682,959 | +1.86(+2.26%) |
Feb 10, 2022 | 82.31 | 84.17 | 81.46 | 82.02 | 8,006,892 | -0.93(-1.12%) |
Feb 09, 2022 | 81.68 | 83.92 | 81.43 | 82.94 | 7,806,295 | +1.45(+1.77%) |
Feb 08, 2022 | 82.05 | 83.12 | 80.31 | 81.50 | 8,384,097 | -1.44(-1.73%) |
Feb 07, 2022 | 80.69 | 84.09 | 80.03 | 82.93 | 9,436,186 | +0.95(+1.16%) |
Feb 04, 2022 | 82.10 | 84.71 | 81.87 | 81.98 | 13,487,481 | +0.89(+1.10%) |
Feb 03, 2022 | 82.79 | 79.84 | 81.09 | 14,854,539 | -1.20(-1.45%) | |
Feb 02, 2022 | 80.71 | 82.64 | 79.40 | 82.28 | 9,859,174 | +0.60(+0.73%) |
Feb 01, 2022 | 77.99 | 81.99 | 77.83 | 81.69 | 10,557,444 | +2.61(+3.29%) |
Jan 31, 2022 | 79.22 | 79.80 | 79.08 | 8,448,571 | -0.54(-0.67%) | |
Jan 28, 2022 | 78.51 | 80.06 | 78.26 | 79.61 | 12,956,237 | -0.39(-0.49%) |
Jan 27, 2022 | 79.37 | 80.08 | 78.36 | 80.01 | 10,786,032 | +2.32(+2.99%) |
Jan 26, 2022 | 79.17 | 79.59 | 77.06 | 77.69 | 10,551,582 | -0.04(-0.06%) |
Jan 25, 2022 | 74.17 | 77.87 | 72.57 | 77.73 | 9,529,788 | +3.65(+4.93%) |
Jan 24, 2022 | 72.01 | 74.46 | 70.30 | 74.08 | 10,652,158 | +0.27(+0.36%) |
Jan 21, 2022 | 75.77 | 75.95 | 73.30 | 73.81 | 11,907,695 | -2.60(-3.40%) |
Jan 20, 2022 | 76.79 | 78.95 | 76.21 | 76.41 | 8,629,089 | -1.47(-1.89%) |
Jan 19, 2022 | 78.43 | 78.92 | 76.49 | 77.88 | 8,254,644 | -0.21(-0.26%) |
Jan 18, 2022 | 78.53 | 79.52 | 76.58 | 78.09 | 12,083,813 | +0.69(+0.89%) |
Jan 14, 2022 | 77.40 | 0 | +2.78(+3.73%) | |||
Jan 13, 2022 | 74.90 | 75.72 | 74.23 | 74.62 | 7,629,914 | -0.70(-0.92%) |
Jan 12, 2022 | 74.96 | 75.44 | 74.15 | 75.31 | 8,671,562 | +0.72(+0.97%) |
Jan 11, 2022 | 72.82 | 74.75 | 71.95 | 74.59 | 9,513,437 | +2.28(+3.16%) |
Jan 10, 2022 | 71.97 | 72.42 | 70.68 | 72.31 | 10,222,437 | +0.35(+0.48%) |
Jan 07, 2022 | 70.38 | 72.22 | 69.94 | 71.96 | 12,146,457 | +1.92(+2.74%) |
Jan 06, 2022 | 69.44 | 70.31 | 68.62 | 70.04 | 9,725,139 | +2.53(+3.75%) |
Jan 05, 2022 | 69.58 | 69.84 | 67.39 | 67.51 | 10,123,897 | -1.18(-1.71%) |
Jan 04, 2022 | 66.53 | 69.05 | 66.28 | 68.68 | 10,291,540 | +2.86(+4.34%) |