Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 74.58 | 74.93 | 73.47 | 74.61 | 2,378,820 | -0.60(-0.80%) |
Dec 29, 2022 | 73.86 | 75.43 | 73.48 | 75.21 | 3,683,066 | +2.10(+2.87%) |
Dec 28, 2022 | 73.95 | 74.52 | 73.09 | 73.11 | 1,793,694 | -0.48(-0.65%) |
Dec 27, 2022 | 73.71 | 74.37 | 72.61 | 73.59 | 2,050,858 | -0.60(-0.81%) |
Dec 23, 2022 | 74.00 | 74.68 | 73.51 | 74.19 | 2,304,611 | -0.26(-0.35%) |
Dec 22, 2022 | 74.37 | 74.71 | 72.92 | 74.45 | 4,005,293 | -0.31(-0.41%) |
Dec 21, 2022 | 73.74 | 75.19 | 73.51 | 74.76 | 3,616,404 | +1.34(+1.83%) |
Dec 20, 2022 | 73.02 | 74.49 | 72.95 | 73.42 | 4,066,230 | -0.01(-0.01%) |
Dec 19, 2022 | 72.80 | 74.12 | 72.25 | 73.43 | 3,757,707 | +0.42(+0.58%) |
Dec 16, 2022 | 73.41 | 73.63 | 72.57 | 73.01 | 9,059,694 | -0.54(-0.73%) |
Dec 15, 2022 | 74.80 | 75.46 | 73.36 | 73.55 | 5,150,750 | -2.27(-2.99%) |
Dec 14, 2022 | 75.95 | 77.58 | 75.39 | 75.82 | 5,055,781 | -0.14(-0.18%) |
Dec 13, 2022 | 76.90 | 77.66 | 74.80 | 75.96 | 4,042,802 | +0.64(+0.85%) |
Dec 12, 2022 | 74.32 | 75.96 | 74.00 | 75.32 | 4,783,395 | +1.31(+1.77%) |
Dec 09, 2022 | 72.22 | 74.51 | 72.03 | 74.01 | 6,135,194 | +1.53(+2.11%) |
Dec 08, 2022 | 73.65 | 73.81 | 71.02 | 72.48 | 7,349,806 | -0.10(-0.14%) |
Dec 07, 2022 | 72.23 | 73.05 | 72.04 | 72.58 | 7,675,460 | +0.31(+0.43%) |
Dec 06, 2022 | 72.35 | 72.92 | 71.75 | 72.27 | 7,374,451 | -1.58(-2.14%) |
Dec 05, 2022 | 75.72 | 76.14 | 73.78 | 73.85 | 11,756,410 | -2.70(-3.53%) |
Dec 02, 2022 | 76.42 | 76.98 | 75.02 | 76.55 | 3,156,845 | -1.01(-1.30%) |
Dec 01, 2022 | 78.00 | 78.54 | 77.04 | 77.56 | 4,396,519 | +0.31(+0.40%) |
Nov 30, 2022 | 75.36 | 77.25 | 74.38 | 77.25 | 7,007,419 | +2.40(+3.21%) |
Nov 29, 2022 | 76.03 | 76.61 | 74.66 | 74.85 | 6,380,237 | -0.93(-1.23%) |
Nov 28, 2022 | 75.71 | 76.66 | 75.29 | 75.78 | 3,643,326 | -0.58(-0.76%) |
Nov 25, 2022 | 75.95 | 76.47 | 75.57 | 76.36 | 1,567,100 | +0.45(+0.59%) |
Nov 23, 2022 | 74.61 | 76.19 | 74.55 | 75.91 | 3,466,270 | +1.60(+2.15%) |
Nov 22, 2022 | 74.00 | 74.60 | 72.92 | 74.31 | 3,982,016 | +0.21(+0.28%) |
Nov 21, 2022 | 74.18 | 74.77 | 73.90 | 74.10 | 6,162,778 | -0.94(-1.25%) |
Nov 18, 2022 | 74.91 | 75.50 | 74.45 | 75.04 | 3,519,695 | +1.32(+1.79%) |
Nov 17, 2022 | 74.15 | 74.40 | 73.43 | 73.72 | 3,413,227 | -1.31(-1.75%) |
Nov 16, 2022 | 76.10 | 76.81 | 74.88 | 75.03 | 5,152,034 | -0.93(-1.22%) |
Nov 15, 2022 | 74.18 | 76.45 | 74.18 | 75.96 | 7,599,609 | +2.45(+3.33%) |
Nov 14, 2022 | 74.39 | 75.56 | 73.39 | 73.51 | 4,636,488 | -1.14(-1.53%) |
Nov 11, 2022 | 73.39 | 75.80 | 73.20 | 74.65 | 4,984,522 | +2.10(+2.89%) |
Nov 10, 2022 | 72.71 | 73.66 | 71.08 | 72.55 | 4,030,749 | +2.56(+3.66%) |
Nov 09, 2022 | 69.55 | 71.48 | 69.24 | 69.99 | 10,836,195 | +0.30(+0.43%) |
Nov 08, 2022 | 68.46 | 69.96 | 67.13 | 69.69 | 12,586,436 | +0.92(+1.34%) |
Nov 07, 2022 | 69.03 | 70.12 | 68.23 | 68.77 | 5,785,253 | +0.23(+0.34%) |
Nov 04, 2022 | 69.86 | 69.98 | 67.37 | 68.54 | 6,172,621 | -0.12(-0.17%) |
Nov 03, 2022 | 69.51 | 69.80 | 68.03 | 68.66 | 12,897,441 | -1.65(-2.35%) |
Nov 02, 2022 | 72.59 | 70.30 | 70.31 | 11,860,579 | -2.28(-3.14%) | |
Nov 01, 2022 | 73.36 | 74.05 | 70.85 | 72.59 | 7,691,349 | +0.16(+0.22%) |
Oct 31, 2022 | 70.50 | 73.04 | 70.20 | 72.43 | 8,015,631 | +1.56(+2.20%) |
Oct 28, 2022 | 72.61 | 74.00 | 69.70 | 70.87 | 18,719,704 | -15.43(-17.88%) |
Oct 27, 2022 | 87.13 | 87.32 | 84.57 | 86.30 | 4,336,983 | -0.46(-0.53%) |
Oct 26, 2022 | 86.34 | 89.17 | 85.91 | 86.76 | 4,502,538 | +1.06(+1.24%) |
Oct 25, 2022 | 85.05 | 86.56 | 85.00 | 85.70 | 6,208,036 | +0.79(+0.93%) |
Oct 24, 2022 | 85.71 | 86.20 | 84.61 | 84.91 | 3,569,551 | +0.10(+0.12%) |
Oct 21, 2022 | 83.82 | 85.08 | 82.14 | 84.81 | 4,236,951 | +1.13(+1.35%) |
Oct 20, 2022 | 85.72 | 86.06 | 83.41 | 83.68 | 3,838,711 | -2.27(-2.64%) |
Oct 19, 2022 | 85.52 | 86.77 | 85.00 | 85.95 | 2,000,840 | -0.31(-0.36%) |
Oct 18, 2022 | 87.56 | 88.49 | 85.70 | 86.26 | 2,977,185 | +0.77(+0.90%) |
Oct 17, 2022 | 83.79 | 85.76 | 83.17 | 85.49 | 3,224,783 | +3.07(+3.72%) |
Oct 14, 2022 | 84.77 | 85.80 | 81.85 | 82.42 | 2,354,559 | -1.80(-2.14%) |
Oct 13, 2022 | 80.83 | 85.00 | 80.69 | 84.22 | 2,564,693 | +1.57(+1.90%) |
Oct 12, 2022 | 83.07 | 84.15 | 82.16 | 82.65 | 2,487,682 | +0.50(+0.61%) |
Oct 11, 2022 | 82.12 | 83.09 | 80.90 | 82.15 | 2,318,043 | -0.60(-0.73%) |
Oct 10, 2022 | 84.90 | 85.00 | 82.40 | 82.75 | 1,666,849 | -1.48(-1.76%) |
Oct 07, 2022 | 85.57 | 85.73 | 83.66 | 84.23 | 2,294,206 | -2.25(-2.60%) |
Oct 06, 2022 | 86.86 | 88.09 | 86.30 | 86.48 | 2,170,206 | -0.96(-1.10%) |
Oct 05, 2022 | 85.91 | 87.89 | 85.64 | 87.44 | 2,971,482 | +0.26(+0.30%) |
Oct 04, 2022 | 86.95 | 88.40 | 86.58 | 87.18 | 2,391,058 | +1.72(+2.01%) |
Oct 03, 2022 | 83.65 | 86.01 | 83.15 | 85.46 | 2,178,112 | +2.83(+3.42%) |
Sep 30, 2022 | 84.00 | 85.84 | 82.50 | 82.63 | 2,726,086 | -1.20(-1.43%) |
Sep 29, 2022 | 83.47 | 84.43 | 82.79 | 83.83 | 2,659,557 | -0.41(-0.49%) |
Sep 28, 2022 | 82.71 | 84.65 | 82.02 | 84.24 | 2,874,139 | +1.87(+2.27%) |
Sep 27, 2022 | 84.34 | 84.60 | 81.87 | 82.37 | 3,106,340 | -1.22(-1.46%) |
Sep 26, 2022 | 84.09 | 85.12 | 83.31 | 83.59 | 2,030,223 | -1.15(-1.36%) |
Sep 23, 2022 | 83.83 | 84.86 | 82.92 | 84.74 | 3,318,620 | +0.57(+0.68%) |
Sep 22, 2022 | 84.85 | 85.38 | 83.42 | 84.17 | 2,751,208 | -1.05(-1.23%) |
Sep 21, 2022 | 87.33 | 88.68 | 85.20 | 85.22 | 2,167,024 | -1.97(-2.26%) |
Sep 20, 2022 | 88.00 | 88.58 | 86.19 | 87.19 | 3,731,998 | -1.64(-1.85%) |
Sep 19, 2022 | 92.43 | 92.65 | 88.00 | 88.83 | 4,470,269 | -4.52(-4.84%) |
Sep 16, 2022 | 94.10 | 94.10 | 91.95 | 93.35 | 3,344,315 | -1.53(-1.61%) |
Sep 15, 2022 | 94.68 | 98.35 | 94.40 | 94.88 | 2,570,380 | +0.76(+0.81%) |
Sep 14, 2022 | 94.30 | 94.90 | 93.20 | 94.12 | 1,627,544 | -0.16(-0.17%) |
Sep 13, 2022 | 94.93 | 95.58 | 94.03 | 94.28 | 2,177,865 | -3.08(-3.16%) |
Sep 12, 2022 | 97.54 | 98.09 | 96.86 | 97.36 | 2,723,050 | +0.11(+0.11%) |
Sep 09, 2022 | 95.74 | 97.74 | 95.00 | 97.25 | 2,867,403 | +1.73(+1.81%) |
Sep 08, 2022 | 90.94 | 95.56 | 90.89 | 95.52 | 4,008,226 | +3.54(+3.85%) |
Sep 07, 2022 | 88.88 | 92.29 | 88.88 | 91.98 | 3,119,233 | +2.92(+3.28%) |
Sep 06, 2022 | 89.00 | 89.78 | 88.24 | 89.06 | 2,172,740 | +0.37(+0.42%) |
Sep 02, 2022 | 91.24 | 91.34 | 88.11 | 88.69 | 1,920,439 | -1.43(-1.59%) |
Sep 01, 2022 | 89.40 | 90.22 | 87.94 | 90.12 | 4,041,294 | +0.02(+0.02%) |
Aug 31, 2022 | 91.46 | 92.16 | 90.06 | 90.10 | 2,786,798 | -0.33(-0.36%) |
Aug 30, 2022 | 91.36 | 91.93 | 89.78 | 90.43 | 2,900,619 | +0.07(+0.08%) |
Aug 29, 2022 | 90.27 | 90.76 | 89.43 | 90.36 | 2,673,270 | -0.88(-0.96%) |
Aug 26, 2022 | 95.99 | 96.34 | 91.08 | 91.24 | 2,210,263 | -5.41(-5.60%) |
Aug 25, 2022 | 95.98 | 96.67 | 95.13 | 96.65 | 1,753,201 | +1.69(+1.78%) |
Aug 24, 2022 | 94.82 | 95.59 | 93.50 | 94.96 | 2,546,538 | +0.81(+0.86%) |
Aug 23, 2022 | 95.30 | 95.30 | 93.57 | 94.15 | 2,289,960 | -1.72(-1.79%) |
Aug 22, 2022 | 97.16 | 98.22 | 95.52 | 95.87 | 2,073,161 | -2.68(-2.72%) |
Aug 19, 2022 | 99.22 | 99.40 | 97.62 | 98.55 | 2,610,651 | -0.96(-0.96%) |
Aug 18, 2022 | 100.42 | 100.57 | 98.31 | 99.51 | 2,320,704 | -1.02(-1.01%) |
Aug 17, 2022 | 101.45 | 102.12 | 100.23 | 100.53 | 2,787,750 | -1.75(-1.71%) |
Aug 16, 2022 | 104.07 | 104.09 | 101.89 | 102.28 | 2,969,704 | -2.46(-2.35%) |
Aug 15, 2022 | 104.52 | 105.45 | 103.34 | 104.74 | 2,183,630 | -0.06(-0.06%) |
Aug 12, 2022 | 104.16 | 104.94 | 103.12 | 104.80 | 1,609,640 | +0.88(+0.85%) |
Aug 11, 2022 | 104.54 | 105.79 | 103.58 | 103.92 | 1,800,070 | +0.06(+0.06%) |
Aug 10, 2022 | 103.55 | 103.98 | 102.40 | 103.86 | 1,979,743 | +2.42(+2.39%) |
Aug 09, 2022 | 105.01 | 105.27 | 101.24 | 101.44 | 2,802,910 | -4.02(-3.81%) |
Aug 08, 2022 | 106.81 | 107.18 | 104.90 | 105.46 | 1,914,420 | -0.66(-0.62%) |
Aug 05, 2022 | 103.66 | 106.26 | 103.47 | 106.12 | 2,033,510 | +1.27(+1.21%) |
Aug 04, 2022 | 103.68 | 104.88 | 102.95 | 104.85 | 1,849,283 | +1.40(+1.35%) |
Aug 03, 2022 | 102.21 | 104.06 | 101.22 | 103.45 | 1,896,210 | +1.23(+1.20%) |
Aug 02, 2022 | 99.00 | 103.45 | 98.90 | 102.22 | 2,410,224 | +2.77(+2.79%) |
Aug 01, 2022 | 99.81 | 100.73 | 99.14 | 99.45 | 2,992,044 | -1.09(-1.08%) |
Jul 29, 2022 | 100.04 | 101.98 | 98.67 | 100.54 | 7,246,645 | -6.75(-6.29%) |
Jul 28, 2022 | 105.80 | 107.92 | 103.72 | 107.29 | 3,031,706 | +1.68(+1.59%) |
Jul 27, 2022 | 103.67 | 106.15 | 103.42 | 105.61 | 2,559,013 | +3.48(+3.41%) |
Jul 26, 2022 | 102.19 | 102.50 | 101.29 | 102.13 | 1,981,393 | +0.04(+0.04%) |
Jul 25, 2022 | 102.55 | 102.86 | 101.08 | 102.09 | 2,182,768 | -0.49(-0.48%) |
Jul 22, 2022 | 103.20 | 104.85 | 101.72 | 102.58 | 2,535,041 | -1.19(-1.15%) |
Jul 21, 2022 | 102.12 | 104.19 | 101.64 | 103.77 | 2,569,350 | +2.24(+2.21%) |
Jul 20, 2022 | 101.26 | 103.12 | 100.79 | 101.53 | 2,328,841 | +0.29(+0.29%) |
Jul 19, 2022 | 99.04 | 101.42 | 98.50 | 101.24 | 2,363,972 | +3.79(+3.89%) |
Jul 18, 2022 | 99.58 | 100.41 | 97.06 | 97.45 | 1,658,055 | -1.98(-1.99%) |
Jul 15, 2022 | 98.51 | 99.94 | 98.24 | 99.43 | 1,943,864 | +2.52(+2.60%) |
Jul 14, 2022 | 94.43 | 97.15 | 94.10 | 96.91 | 2,096,787 | +0.98(+1.02%) |
Jul 13, 2022 | 94.44 | 97.27 | 93.80 | 95.93 | 1,765,254 | -0.41(-0.43%) |
Jul 12, 2022 | 97.08 | 98.63 | 95.91 | 96.34 | 2,616,155 | -0.54(-0.56%) |
Jul 11, 2022 | 97.33 | 97.80 | 96.47 | 96.88 | 1,973,060 | -1.51(-1.53%) |
Jul 08, 2022 | 97.60 | 99.12 | 97.06 | 98.39 | 1,562,826 | -0.04(-0.04%) |
Jul 07, 2022 | 97.76 | 98.75 | 97.17 | 98.43 | 1,907,885 | +0.45(+0.46%) |
Jul 06, 2022 | 98.00 | 98.85 | 96.60 | 97.98 | 2,083,878 | +0.01(+0.01%) |
Jul 05, 2022 | 96.01 | 98.01 | 94.82 | 97.97 | 2,097,400 | +0.58(+0.60%) |
Jul 01, 2022 | 94.92 | 97.70 | 94.76 | 97.39 | 2,086,078 | +2.30(+2.42%) |
Jun 30, 2022 | 94.92 | 96.14 | 93.82 | 95.09 | 2,448,267 | -0.94(-0.98%) |
Jun 29, 2022 | 94.85 | 96.40 | 93.37 | 96.03 | 1,826,194 | +1.30(+1.37%) |
Jun 28, 2022 | 97.27 | 98.25 | 94.61 | 94.73 | 3,701,756 | -2.08(-2.15%) |
Jun 27, 2022 | 96.90 | 97.45 | 95.76 | 96.81 | 3,995,367 | -0.17(-0.18%) |
Jun 24, 2022 | 94.55 | 97.07 | 93.41 | 96.98 | 3,830,447 | +3.36(+3.59%) |
Jun 23, 2022 | 91.60 | 94.00 | 91.54 | 93.62 | 2,391,278 | +2.83(+3.12%) |
Jun 22, 2022 | 88.72 | 91.95 | 88.52 | 90.79 | 2,504,621 | +1.45(+1.62%) |
Jun 21, 2022 | 89.31 | 90.35 | 88.59 | 89.34 | 2,179,820 | +1.55(+1.77%) |
Jun 17, 2022 | 88.16 | 90.05 | 87.08 | 87.79 | 3,424,817 | +0.06(+0.07%) |
Jun 16, 2022 | 86.30 | 87.92 | 85.67 | 87.73 | 3,132,714 | -1.05(-1.18%) |
Jun 15, 2022 | 87.81 | 90.07 | 86.75 | 88.78 | 3,292,911 | +2.28(+2.64%) |
Jun 14, 2022 | 87.41 | 88.66 | 85.58 | 86.50 | 2,965,407 | -2.05(-2.32%) |
Jun 13, 2022 | 90.00 | 90.80 | 88.07 | 88.55 | 2,873,155 | -4.45(-4.78%) |
Jun 10, 2022 | 92.00 | 94.05 | 91.34 | 93.00 | 2,379,525 | -0.64(-0.68%) |
Jun 09, 2022 | 95.55 | 96.36 | 93.60 | 93.64 | 2,687,382 | -2.65(-2.75%) |
Jun 08, 2022 | 96.68 | 97.54 | 95.85 | 96.29 | 1,996,724 | -0.96(-0.99%) |
Jun 07, 2022 | 96.13 | 97.43 | 95.41 | 97.25 | 1,485,550 | +0.84(+0.87%) |
Jun 06, 2022 | 98.13 | 98.82 | 95.97 | 96.41 | 2,986,141 | -0.32(-0.33%) |
Jun 03, 2022 | 100.00 | 100.21 | 96.38 | 96.73 | 2,462,679 | -4.48(-4.43%) |
Jun 02, 2022 | 97.38 | 101.34 | 96.28 | 101.21 | 1,601,489 | +3.87(+3.98%) |
Jun 01, 2022 | 101.16 | 101.41 | 96.37 | 97.34 | 2,026,636 | -3.51(-3.48%) |
May 31, 2022 | 100.06 | 101.69 | 98.70 | 100.85 | 5,809,590 | -0.27(-0.27%) |
May 27, 2022 | 99.71 | 101.29 | 99.21 | 101.12 | 2,445,374 | +2.55(+2.59%) |
May 26, 2022 | 97.00 | 99.33 | 96.03 | 98.57 | 2,994,973 | +1.72(+1.78%) |
May 25, 2022 | 94.21 | 97.20 | 93.60 | 96.85 | 3,832,909 | +2.31(+2.44%) |
May 24, 2022 | 95.52 | 95.80 | 92.95 | 94.54 | 3,043,394 | -1.59(-1.65%) |
May 23, 2022 | 95.50 | 96.82 | 94.22 | 96.13 | 2,620,034 | +1.81(+1.92%) |
May 20, 2022 | 95.53 | 95.97 | 91.94 | 94.32 | 2,956,632 | -0.05(-0.05%) |
May 19, 2022 | 92.88 | 95.22 | 92.60 | 94.37 | 2,407,047 | +0.96(+1.03%) |
May 18, 2022 | 96.09 | 96.25 | 93.01 | 93.41 | 2,155,669 | -3.98(-4.09%) |
May 17, 2022 | 97.50 | 98.13 | 96.37 | 97.39 | 2,269,593 | +1.46(+1.52%) |
May 16, 2022 | 96.85 | 97.91 | 95.75 | 95.93 | 2,385,156 | -1.62(-1.66%) |
May 13, 2022 | 95.10 | 98.10 | 95.00 | 97.55 | 2,569,677 | +4.11(+4.40%) |
May 12, 2022 | 92.00 | 94.60 | 91.52 | 93.44 | 3,753,631 | +0.17(+0.18%) |
May 11, 2022 | 94.54 | 96.85 | 92.96 | 93.27 | 3,435,066 | -1.56(-1.65%) |
May 10, 2022 | 96.20 | 97.37 | 92.79 | 94.83 | 3,035,777 | +0.14(+0.15%) |
May 09, 2022 | 98.71 | 99.01 | 93.86 | 94.69 | 4,042,992 | -5.83(-5.80%) |
May 06, 2022 | 102.41 | 102.81 | 99.50 | 100.52 | 4,024,240 | -2.84(-2.75%) |
May 05, 2022 | 107.89 | 108.69 | 102.09 | 103.36 | 2,718,077 | -5.29(-4.87%) |
May 04, 2022 | 105.91 | 109.19 | 103.62 | 108.65 | 3,081,261 | +2.72(+2.57%) |
May 03, 2022 | 105.58 | 106.78 | 105.13 | 105.93 | 3,027,438 | +1.10(+1.05%) |
May 02, 2022 | 105.72 | 106.78 | 102.56 | 104.83 | 3,635,101 | -0.95(-0.90%) |
Apr 29, 2022 | 108.67 | 110.09 | 105.39 | 105.78 | 3,287,446 | -3.99(-3.63%) |
Apr 28, 2022 | 110.16 | 110.79 | 107.20 | 109.77 | 3,281,485 | -0.03(-0.03%) |
Apr 27, 2022 | 114.00 | 115.69 | 109.67 | 109.80 | 6,484,108 | -6.47(-5.56%) |
Apr 26, 2022 | 118.67 | 119.89 | 116.01 | 116.27 | 3,478,588 | -3.53(-2.95%) |
Apr 25, 2022 | 118.00 | 119.90 | 116.64 | 119.80 | 2,830,295 | +1.42(+1.20%) |
Apr 22, 2022 | 124.01 | 124.19 | 118.08 | 118.38 | 3,237,067 | -7.23(-5.76%) |
Apr 21, 2022 | 129.07 | 131.10 | 125.44 | 125.61 | 3,814,345 | -2.66(-2.07%) |
Apr 20, 2022 | 125.08 | 129.33 | 124.72 | 128.27 | 3,256,722 | +3.75(+3.01%) |
Apr 19, 2022 | 119.43 | 124.93 | 119.43 | 124.52 | 3,020,607 | +5.24(+4.39%) |
Apr 18, 2022 | 119.93 | 120.73 | 118.56 | 119.28 | 1,541,206 | -0.74(-0.62%) |
Apr 14, 2022 | 122.28 | 122.50 | 119.59 | 120.02 | 2,361,310 | -1.89(-1.55%) |
Apr 13, 2022 | 121.33 | 122.32 | 119.91 | 121.91 | 1,674,074 | +1.07(+0.89%) |
Apr 12, 2022 | 122.29 | 123.98 | 120.06 | 120.84 | 1,970,337 | -0.66(-0.54%) |
Apr 11, 2022 | 122.96 | 123.40 | 119.74 | 121.50 | 2,501,112 | -2.42(-1.95%) |
Apr 08, 2022 | 123.07 | 125.11 | 122.36 | 123.92 | 2,829,463 | +0.18(+0.15%) |
Apr 07, 2022 | 120.30 | 124.30 | 119.67 | 123.74 | 2,980,759 | +3.38(+2.81%) |
Apr 06, 2022 | 119.31 | 120.69 | 117.15 | 120.36 | 2,049,203 | +0.14(+0.12%) |
Apr 05, 2022 | 120.09 | 122.32 | 119.56 | 120.22 | 2,225,959 | -0.06(-0.05%) |
Apr 04, 2022 | 122.20 | 123.20 | 118.84 | 120.28 | 2,310,341 | -2.79(-2.27%) |
Apr 01, 2022 | 119.50 | 123.57 | 118.75 | 123.07 | 4,770,541 | +5.35(+4.54%) |
Mar 31, 2022 | 118.00 | 120.43 | 117.30 | 117.72 | 3,721,682 | +0.63(+0.54%) |
Mar 30, 2022 | 116.45 | 118.42 | 116.05 | 117.09 | 2,099,084 | +0.34(+0.29%) |
Mar 29, 2022 | 115.31 | 116.80 | 114.94 | 116.75 | 2,264,132 | +2.62(+2.30%) |
Mar 28, 2022 | 112.49 | 114.16 | 111.50 | 114.13 | 1,926,691 | +1.76(+1.57%) |
Mar 25, 2022 | 110.31 | 112.45 | 109.83 | 112.37 | 1,689,901 | +2.91(+2.66%) |
Mar 24, 2022 | 108.52 | 109.50 | 107.17 | 109.46 | 1,833,010 | +2.26(+2.11%) |
Mar 23, 2022 | 110.39 | 111.60 | 106.78 | 107.20 | 2,827,530 | -5.75(-5.09%) |
Mar 22, 2022 | 110.25 | 113.50 | 109.27 | 112.95 | 3,017,976 | +1.40(+1.26%) |
Mar 21, 2022 | 112.00 | 113.42 | 110.48 | 111.55 | 1,683,160 | -1.22(-1.08%) |
Mar 18, 2022 | 113.01 | 113.23 | 111.08 | 112.77 | 3,975,561 | +0.23(+0.20%) |
Mar 17, 2022 | 109.12 | 112.61 | 109.05 | 112.54 | 1,952,117 | +2.75(+2.50%) |
Mar 16, 2022 | 108.42 | 109.84 | 106.62 | 109.79 | 2,144,544 | +3.64(+3.43%) |
Mar 15, 2022 | 104.71 | 106.22 | 103.83 | 106.15 | 2,251,135 | +3.90(+3.81%) |
Mar 14, 2022 | 104.21 | 105.15 | 100.97 | 102.25 | 2,391,311 | -1.20(-1.16%) |
Mar 11, 2022 | 106.81 | 106.98 | 103.40 | 103.45 | 2,030,440 | -2.25(-2.13%) |
Mar 10, 2022 | 104.09 | 106.00 | 104.07 | 105.70 | 2,091,435 | -0.21(-0.20%) |
Mar 09, 2022 | 104.91 | 106.38 | 103.23 | 105.91 | 3,319,490 | +3.91(+3.83%) |
Mar 08, 2022 | 107.60 | 107.77 | 101.84 | 102.00 | 3,553,220 | -6.35(-5.86%) |
Mar 07, 2022 | 110.33 | 110.81 | 107.22 | 108.35 | 1,887,526 | -2.29(-2.07%) |
Mar 04, 2022 | 111.36 | 111.46 | 108.47 | 110.64 | 2,280,422 | -1.34(-1.20%) |
Mar 03, 2022 | 112.31 | 113.40 | 110.32 | 111.98 | 2,405,378 | +0.60(+0.54%) |
Mar 02, 2022 | 112.51 | 112.82 | 110.83 | 111.38 | 2,486,513 | -0.23(-0.21%) |
Mar 01, 2022 | 112.35 | 112.97 | 110.55 | 111.61 | 2,001,303 | -0.76(-0.68%) |
Feb 28, 2022 | 111.07 | 113.14 | 110.29 | 112.37 | 3,072,360 | -0.66(-0.58%) |
Feb 25, 2022 | 109.58 | 113.11 | 109.26 | 113.03 | 2,157,273 | +3.39(+3.09%) |
Feb 24, 2022 | 103.26 | 110.04 | 102.57 | 109.64 | 3,112,023 | +4.31(+4.09%) |
Feb 23, 2022 | 106.46 | 107.60 | 105.06 | 105.33 | 2,234,997 | -0.61(-0.58%) |
Feb 22, 2022 | 104.99 | 107.27 | 104.81 | 105.94 | 2,074,626 | +0.32(+0.30%) |
Feb 18, 2022 | 105.62 | 0 | -1.26(-1.18%) | |||
Feb 17, 2022 | 109.64 | 109.80 | 106.70 | 106.88 | 2,268,960 | -3.78(-3.42%) |
Feb 16, 2022 | 110.21 | 111.11 | 108.50 | 110.66 | 2,823,741 | -0.27(-0.24%) |
Feb 15, 2022 | 108.55 | 110.97 | 108.55 | 110.93 | 3,034,684 | +3.20(+2.97%) |
Feb 14, 2022 | 108.34 | 109.48 | 106.42 | 107.73 | 2,405,129 | -1.27(-1.17%) |
Feb 11, 2022 | 110.80 | 112.00 | 108.82 | 109.00 | 2,797,335 | -1.64(-1.48%) |
Feb 10, 2022 | 110.16 | 112.77 | 110.06 | 110.64 | 2,338,180 | -1.95(-1.73%) |
Feb 09, 2022 | 113.04 | 114.12 | 111.96 | 112.59 | 3,025,542 | +1.17(+1.05%) |
Feb 08, 2022 | 110.35 | 111.81 | 108.83 | 111.42 | 3,798,260 | +0.29(+0.26%) |
Feb 07, 2022 | 111.60 | 113.34 | 110.61 | 111.13 | 1,833,460 | -1.05(-0.94%) |
Feb 04, 2022 | 110.60 | 113.21 | 110.26 | 112.18 | 2,303,684 | +0.59(+0.53%) |
Feb 03, 2022 | 110.80 | 111.59 | 2,655,254 | -1.25(-1.11%) | ||
Feb 02, 2022 | 111.79 | 112.99 | 109.77 | 112.84 | 3,385,274 | +4.47(+4.12%) |
Feb 01, 2022 | 109.59 | 110.54 | 107.02 | 108.37 | 3,723,960 | -0.83(-0.76%) |
Jan 31, 2022 | 105.32 | 109.41 | 109.20 | 3,398,334 | +4.33(+4.13%) | |
Jan 28, 2022 | 102.37 | 105.02 | 96.39 | 104.87 | 3,828,613 | +2.91(+2.85%) |
Jan 27, 2022 | 100.00 | 106.04 | 99.62 | 101.96 | 6,875,987 | -6.67(-6.14%) |
Jan 26, 2022 | 111.05 | 112.16 | 107.42 | 108.63 | 3,138,175 | -0.86(-0.79%) |
Jan 25, 2022 | 107.94 | 111.12 | 106.53 | 109.49 | 3,211,910 | -1.11(-1.00%) |
Jan 24, 2022 | 110.30 | 110.75 | 105.14 | 110.60 | 4,692,008 | -2.05(-1.82%) |
Jan 21, 2022 | 115.52 | 115.55 | 112.25 | 112.65 | 3,145,015 | -2.91(-2.52%) |
Jan 20, 2022 | 117.20 | 119.56 | 115.34 | 115.56 | 1,825,502 | -0.60(-0.52%) |
Jan 19, 2022 | 116.25 | 118.14 | 115.97 | 116.16 | 2,245,348 | +0.33(+0.28%) |
Jan 18, 2022 | 115.00 | 116.52 | 114.17 | 115.83 | 2,601,158 | -2.43(-2.05%) |
Jan 14, 2022 | 118.26 | 0 | -2.20(-1.83%) | |||
Jan 13, 2022 | 122.57 | 122.90 | 120.05 | 120.46 | 1,695,976 | -1.80(-1.47%) |
Jan 12, 2022 | 121.19 | 123.77 | 121.19 | 122.26 | 2,006,924 | +0.32(+0.26%) |
Jan 11, 2022 | 120.60 | 122.19 | 118.54 | 121.94 | 2,389,409 | +1.82(+1.52%) |
Jan 10, 2022 | 120.53 | 121.22 | 117.72 | 120.12 | 2,652,618 | -2.18(-1.78%) |
Jan 07, 2022 | 122.16 | 123.81 | 121.02 | 122.30 | 2,172,096 | -0.93(-0.75%) |
Jan 06, 2022 | 124.35 | 125.40 | 122.97 | 123.23 | 2,602,105 | -0.69(-0.56%) |
Jan 05, 2022 | 127.55 | 128.36 | 123.92 | 123.92 | 2,201,752 | -3.97(-3.10%) |
Jan 04, 2022 | 128.37 | 129.53 | 126.94 | 127.89 | 2,051,251 | -0.45(-0.35%) |