Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 90.96 | 92.56 | 90.16 | 92.53 | 1,250,467 | +1.52(+1.67%) |
Jan 30, 2023 | 91.78 | 92.53 | 90.82 | 91.01 | 969,835 | -1.74(-1.87%) |
Jan 27, 2023 | 92.21 | 93.63 | 92.03 | 92.74 | 1,085,190 | +0.25(+0.27%) |
Jan 26, 2023 | 90.64 | 92.56 | 90.05 | 92.50 | 1,453,583 | +2.47(+2.75%) |
Jan 25, 2023 | 89.38 | 90.26 | 88.67 | 90.03 | 1,926,710 | -0.40(-0.44%) |
Jan 24, 2023 | 90.21 | 91.23 | 89.42 | 90.43 | 899,334 | +0.21(+0.23%) |
Jan 23, 2023 | 88.96 | 90.90 | 88.64 | 90.22 | 1,174,830 | +1.14(+1.27%) |
Jan 20, 2023 | 86.70 | 89.13 | 85.96 | 89.08 | 2,507,253 | +2.77(+3.21%) |
Jan 19, 2023 | 90.88 | 90.94 | 84.44 | 86.31 | 3,658,762 | -8.12(-8.60%) |
Jan 18, 2023 | 94.80 | 95.65 | 94.19 | 94.43 | 1,715,390 | -0.41(-0.43%) |
Jan 17, 2023 | 93.66 | 95.21 | 93.03 | 94.84 | 1,521,468 | +1.14(+1.22%) |
Jan 13, 2023 | 92.02 | 94.48 | 91.55 | 93.70 | 794,088 | +0.83(+0.89%) |
Jan 12, 2023 | 92.24 | 94.16 | 91.73 | 92.87 | 1,376,347 | +1.00(+1.09%) |
Jan 11, 2023 | 90.56 | 92.09 | 90.49 | 91.87 | 635,427 | +1.37(+1.52%) |
Jan 10, 2023 | 89.57 | 90.86 | 88.91 | 90.49 | 613,539 | +0.60(+0.67%) |
Jan 09, 2023 | 90.84 | 91.84 | 89.77 | 89.89 | 1,093,859 | -0.44(-0.49%) |
Jan 06, 2023 | 88.30 | 90.62 | 88.30 | 90.33 | 1,170,517 | +3.02(+3.45%) |
Jan 05, 2023 | 87.14 | 87.76 | 86.54 | 87.32 | 741,162 | -0.16(-0.19%) |
Jan 04, 2023 | 86.01 | 88.37 | 85.96 | 87.48 | 1,260,164 | +1.81(+2.12%) |
Jan 03, 2023 | 85.49 | 86.37 | 84.83 | 85.66 | 754,005 | +1.23(+1.46%) |
Dec 30, 2022 | 84.58 | 84.92 | 83.61 | 84.43 | 511,646 | -0.94(-1.11%) |
Dec 29, 2022 | 83.66 | 85.62 | 82.92 | 85.38 | 520,225 | +2.31(+2.78%) |
Dec 28, 2022 | 83.85 | 84.12 | 82.91 | 83.07 | 411,095 | -0.80(-0.96%) |
Dec 27, 2022 | 84.10 | 84.55 | 83.26 | 83.87 | 414,769 | -0.12(-0.15%) |
Dec 23, 2022 | 83.33 | 84.07 | 82.91 | 84.00 | 399,150 | +0.62(+0.74%) |
Dec 22, 2022 | 84.20 | 84.41 | 81.76 | 83.37 | 703,878 | -1.50(-1.76%) |
Dec 21, 2022 | 84.27 | 85.13 | 84.08 | 84.87 | 688,527 | +1.76(+2.11%) |
Dec 20, 2022 | 83.23 | 84.10 | 81.82 | 83.12 | 792,629 | -0.11(-0.14%) |
Dec 19, 2022 | 83.04 | 84.26 | 82.56 | 83.23 | 863,050 | +0.27(+0.32%) |
Dec 16, 2022 | 81.98 | 83.40 | 81.91 | 82.96 | 2,224,959 | +0.27(+0.32%) |
Dec 15, 2022 | 82.74 | 83.37 | 82.13 | 82.70 | 1,011,074 | -1.50(-1.78%) |
Dec 14, 2022 | 86.13 | 87.01 | 84.04 | 84.20 | 775,016 | -2.31(-2.67%) |
Dec 13, 2022 | 87.99 | 89.05 | 85.87 | 86.50 | 1,197,384 | +1.08(+1.26%) |
Dec 12, 2022 | 83.97 | 85.77 | 83.57 | 85.43 | 864,042 | +1.58(+1.89%) |
Dec 09, 2022 | 82.96 | 83.97 | 82.46 | 83.84 | 890,949 | +0.72(+0.86%) |
Dec 08, 2022 | 83.95 | 84.46 | 82.70 | 83.13 | 1,006,679 | +0.14(+0.17%) |
Dec 07, 2022 | 83.30 | 84.20 | 82.84 | 82.98 | 1,549,244 | -0.80(-0.96%) |
Dec 06, 2022 | 84.45 | 84.94 | 82.99 | 83.79 | 1,012,674 | -0.81(-0.96%) |
Dec 05, 2022 | 86.51 | 86.81 | 83.83 | 84.60 | 815,701 | -2.11(-2.43%) |
Dec 02, 2022 | 87.67 | 88.22 | 85.61 | 86.71 | 873,683 | -1.86(-2.10%) |
Dec 01, 2022 | 89.09 | 89.09 | 87.22 | 88.57 | 1,739,265 | +0.49(+0.56%) |
Nov 30, 2022 | 86.63 | 88.30 | 83.77 | 88.08 | 1,811,771 | +1.28(+1.47%) |
Nov 29, 2022 | 86.37 | 86.81 | 85.51 | 86.81 | 656,794 | +0.53(+0.61%) |
Nov 28, 2022 | 88.22 | 88.72 | 86.21 | 86.28 | 814,187 | -2.99(-3.35%) |
Nov 25, 2022 | 89.27 | 89.41 | 88.62 | 89.27 | 244,243 | +0.50(+0.56%) |
Nov 23, 2022 | 88.64 | 89.26 | 88.45 | 88.76 | 575,355 | +0.09(+0.10%) |
Nov 22, 2022 | 88.14 | 89.08 | 88.14 | 88.68 | 618,125 | +0.88(+1.00%) |
Nov 21, 2022 | 87.03 | 87.88 | 86.55 | 87.80 | 696,170 | +0.46(+0.53%) |
Nov 18, 2022 | 87.30 | 87.42 | 85.95 | 87.34 | 876,407 | +1.35(+1.57%) |
Nov 17, 2022 | 84.74 | 86.01 | 83.84 | 85.98 | 1,034,758 | -0.10(-0.12%) |
Nov 16, 2022 | 86.60 | 86.80 | 85.60 | 86.09 | 624,586 | -0.94(-1.08%) |
Nov 15, 2022 | 86.98 | 87.86 | 85.24 | 87.02 | 930,747 | +1.31(+1.52%) |
Nov 14, 2022 | 88.38 | 88.65 | 85.71 | 85.72 | 926,556 | -3.24(-3.64%) |
Nov 11, 2022 | 85.87 | 89.92 | 85.51 | 88.95 | 1,550,587 | +3.43(+4.02%) |
Nov 10, 2022 | 81.98 | 85.75 | 81.98 | 85.52 | 994,572 | +6.05(+7.62%) |
Nov 09, 2022 | 80.69 | 81.48 | 79.27 | 79.46 | 462,146 | -1.81(-2.22%) |
Nov 08, 2022 | 80.52 | 81.72 | 80.03 | 81.27 | 657,383 | +0.63(+0.79%) |
Nov 07, 2022 | 80.50 | 80.72 | 79.34 | 80.64 | 700,515 | +0.73(+0.91%) |
Nov 04, 2022 | 78.19 | 79.96 | 78.19 | 79.91 | 689,231 | +2.33(+3.00%) |
Nov 03, 2022 | 78.38 | 78.57 | 77.32 | 77.58 | 975,953 | -2.24(-2.81%) |
Nov 02, 2022 | 80.18 | 79.82 | 1,232,914 | -0.32(-0.40%) | ||
Nov 01, 2022 | 80.35 | 80.54 | 79.61 | 80.15 | 1,073,009 | +0.35(+0.44%) |
Oct 31, 2022 | 79.37 | 80.33 | 78.78 | 79.80 | 1,167,558 | -0.31(-0.39%) |
Oct 28, 2022 | 78.26 | 80.22 | 78.17 | 80.11 | 805,070 | +1.83(+2.33%) |
Oct 27, 2022 | 78.44 | 79.55 | 78.19 | 78.28 | 1,059,257 | +0.56(+0.72%) |
Oct 26, 2022 | 77.91 | 78.55 | 76.86 | 77.72 | 1,315,082 | +0.13(+0.17%) |
Oct 25, 2022 | 75.21 | 77.89 | 75.10 | 77.59 | 999,066 | +1.93(+2.55%) |
Oct 24, 2022 | 75.68 | 76.58 | 75.30 | 75.66 | 1,031,478 | +0.29(+0.39%) |
Oct 21, 2022 | 72.64 | 75.52 | 72.04 | 75.37 | 1,683,216 | +2.33(+3.19%) |
Oct 20, 2022 | 74.23 | 75.81 | 72.95 | 73.04 | 2,186,583 | -2.25(-2.99%) |
Oct 19, 2022 | 73.92 | 80.51 | 73.32 | 75.29 | 4,402,696 | -7.59(-9.15%) |
Oct 18, 2022 | 83.95 | 84.52 | 80.87 | 82.88 | 2,095,808 | +0.65(+0.79%) |
Oct 17, 2022 | 81.58 | 83.18 | 81.54 | 82.23 | 1,339,284 | +2.71(+3.40%) |
Oct 14, 2022 | 83.01 | 83.96 | 79.37 | 79.52 | 1,668,695 | -3.00(-3.63%) |
Oct 13, 2022 | 77.61 | 83.09 | 77.47 | 82.52 | 1,055,465 | +3.30(+4.17%) |
Oct 12, 2022 | 79.28 | 80.54 | 78.68 | 79.22 | 872,622 | -0.32(-0.40%) |
Oct 11, 2022 | 80.35 | 80.98 | 79.23 | 79.54 | 757,102 | -1.18(-1.46%) |
Oct 10, 2022 | 82.17 | 82.36 | 80.53 | 80.72 | 628,200 | -0.59(-0.72%) |
Oct 07, 2022 | 83.19 | 83.19 | 80.45 | 81.31 | 969,813 | -2.56(-3.06%) |
Oct 06, 2022 | 85.21 | 85.53 | 83.84 | 83.87 | 741,102 | -1.66(-1.94%) |
Oct 05, 2022 | 84.94 | 85.97 | 84.77 | 85.53 | 753,327 | -0.55(-0.64%) |
Oct 04, 2022 | 83.86 | 86.11 | 83.86 | 86.08 | 1,128,164 | +2.62(+3.14%) |
Oct 03, 2022 | 82.03 | 83.82 | 80.78 | 83.46 | 1,157,124 | +2.52(+3.11%) |
Sep 30, 2022 | 82.02 | 83.13 | 80.75 | 80.94 | 1,052,922 | -0.67(-0.82%) |
Sep 29, 2022 | 81.56 | 82.08 | 80.52 | 81.61 | 872,172 | -1.10(-1.33%) |
Sep 28, 2022 | 81.25 | 83.18 | 80.96 | 82.71 | 1,175,640 | +1.75(+2.16%) |
Sep 27, 2022 | 82.53 | 82.86 | 79.53 | 80.96 | 1,177,385 | -1.15(-1.41%) |
Sep 26, 2022 | 83.13 | 83.56 | 81.54 | 82.11 | 1,551,263 | -1.58(-1.89%) |
Sep 23, 2022 | 84.09 | 84.42 | 82.42 | 83.69 | 998,284 | -0.96(-1.14%) |
Sep 22, 2022 | 86.80 | 86.80 | 84.36 | 84.66 | 909,766 | -1.60(-1.85%) |
Sep 21, 2022 | 89.01 | 89.44 | 86.25 | 86.26 | 726,429 | -2.28(-2.58%) |
Sep 20, 2022 | 89.55 | 89.55 | 87.82 | 88.54 | 694,300 | -1.72(-1.91%) |
Sep 19, 2022 | 87.34 | 90.39 | 87.21 | 90.26 | 967,740 | +2.16(+2.45%) |
Sep 16, 2022 | 90.07 | 90.48 | 87.15 | 88.10 | 2,153,186 | -2.20(-2.44%) |
Sep 15, 2022 | 89.89 | 91.28 | 89.61 | 90.31 | 1,053,672 | +0.75(+0.83%) |
Sep 14, 2022 | 89.99 | 90.70 | 88.55 | 89.56 | 951,247 | -0.26(-0.29%) |
Sep 13, 2022 | 91.73 | 91.97 | 89.69 | 89.82 | 1,367,974 | -3.35(-3.59%) |
Sep 12, 2022 | 94.53 | 95.30 | 92.37 | 93.17 | 2,032,306 | -0.58(-0.62%) |
Sep 09, 2022 | 93.94 | 94.79 | 93.68 | 93.75 | 1,391,210 | +0.20(+0.21%) |
Sep 08, 2022 | 89.97 | 93.62 | 89.47 | 93.55 | 1,357,433 | +2.96(+3.27%) |
Sep 07, 2022 | 88.36 | 90.82 | 88.24 | 90.59 | 1,138,236 | +2.43(+2.76%) |
Sep 06, 2022 | 87.94 | 88.39 | 86.82 | 88.16 | 996,079 | +0.51(+0.58%) |
Sep 02, 2022 | 89.88 | 90.40 | 87.14 | 87.65 | 879,798 | -1.25(-1.40%) |
Sep 01, 2022 | 88.73 | 89.49 | 87.35 | 88.90 | 909,318 | -0.36(-0.40%) |
Aug 31, 2022 | 90.49 | 90.63 | 89.13 | 89.26 | 1,721,670 | -0.35(-0.39%) |
Aug 30, 2022 | 89.80 | 90.13 | 88.74 | 89.60 | 1,056,110 | +0.14(+0.16%) |
Aug 29, 2022 | 88.91 | 90.00 | 88.27 | 89.46 | 836,418 | -0.08(-0.09%) |
Aug 26, 2022 | 93.58 | 93.58 | 89.51 | 89.55 | 813,256 | -3.38(-3.64%) |
Aug 25, 2022 | 92.72 | 93.49 | 92.16 | 92.93 | 574,363 | +0.80(+0.87%) |
Aug 24, 2022 | 92.12 | 92.64 | 91.46 | 92.13 | 616,000 | +0.01(+0.01%) |
Aug 23, 2022 | 92.15 | 93.16 | 92.03 | 92.12 | 515,655 | -0.28(-0.30%) |
Aug 22, 2022 | 93.24 | 93.24 | 91.98 | 92.40 | 804,471 | -1.99(-2.11%) |
Aug 19, 2022 | 95.71 | 95.84 | 93.99 | 94.39 | 693,935 | -2.01(-2.08%) |
Aug 18, 2022 | 96.13 | 96.51 | 95.12 | 96.40 | 687,191 | +0.20(+0.20%) |
Aug 17, 2022 | 96.26 | 96.76 | 95.74 | 96.20 | 1,245,394 | -1.21(-1.24%) |
Aug 16, 2022 | 97.03 | 98.16 | 96.94 | 97.41 | 878,813 | +0.06(+0.06%) |
Aug 15, 2022 | 97.26 | 97.67 | 96.26 | 97.36 | 564,113 | -0.31(-0.32%) |
Aug 12, 2022 | 97.11 | 97.72 | 96.51 | 97.67 | 853,412 | +1.21(+1.26%) |
Aug 11, 2022 | 96.38 | 97.38 | 96.13 | 96.46 | 584,785 | +0.69(+0.73%) |
Aug 10, 2022 | 94.40 | 96.04 | 93.03 | 95.76 | 705,636 | +2.85(+3.07%) |
Aug 09, 2022 | 93.61 | 93.61 | 92.18 | 92.91 | 564,032 | -0.25(-0.27%) |
Aug 08, 2022 | 94.33 | 94.62 | 93.11 | 93.16 | 442,523 | -0.57(-0.61%) |
Aug 05, 2022 | 93.20 | 94.24 | 92.88 | 93.73 | 483,969 | +0.01(+0.01%) |
Aug 04, 2022 | 93.96 | 95.10 | 93.47 | 93.72 | 1,036,930 | +0.02(+0.02%) |
Aug 03, 2022 | 93.39 | 94.02 | 92.50 | 93.71 | 1,086,878 | +1.29(+1.39%) |
Aug 02, 2022 | 92.54 | 92.76 | 91.22 | 92.42 | 841,242 | -0.27(-0.29%) |
Aug 01, 2022 | 93.15 | 93.34 | 91.66 | 92.69 | 761,113 | -0.97(-1.03%) |
Jul 29, 2022 | 91.74 | 93.79 | 91.74 | 93.66 | 956,247 | +1.70(+1.85%) |
Jul 28, 2022 | 91.18 | 92.04 | 89.86 | 91.96 | 769,701 | +0.95(+1.04%) |
Jul 27, 2022 | 89.90 | 91.31 | 89.56 | 91.01 | 695,756 | +1.55(+1.73%) |
Jul 26, 2022 | 91.09 | 91.50 | 89.09 | 89.46 | 774,226 | -2.09(-2.29%) |
Jul 25, 2022 | 92.43 | 92.43 | 91.01 | 91.56 | 674,147 | +0.13(+0.14%) |
Jul 22, 2022 | 91.96 | 92.34 | 90.49 | 91.42 | 730,242 | -0.10(-0.11%) |
Jul 21, 2022 | 90.46 | 91.81 | 89.61 | 91.53 | 1,237,113 | +0.31(+0.34%) |
Jul 20, 2022 | 92.97 | 92.97 | 89.54 | 91.22 | 2,439,878 | -3.79(-3.99%) |
Jul 19, 2022 | 93.03 | 95.23 | 92.95 | 95.01 | 1,251,425 | +3.19(+3.48%) |
Jul 18, 2022 | 93.57 | 94.75 | 91.29 | 91.82 | 863,318 | -1.37(-1.47%) |
Jul 15, 2022 | 89.98 | 93.89 | 89.62 | 93.19 | 1,670,812 | +4.47(+5.04%) |
Jul 14, 2022 | 88.14 | 88.89 | 87.24 | 88.72 | 863,750 | -1.01(-1.13%) |
Jul 13, 2022 | 89.59 | 89.99 | 88.22 | 89.74 | 816,490 | -0.62(-0.69%) |
Jul 12, 2022 | 89.28 | 91.94 | 88.45 | 90.35 | 1,256,507 | +1.08(+1.21%) |
Jul 11, 2022 | 90.15 | 90.28 | 88.82 | 89.28 | 1,009,049 | -1.41(-1.55%) |
Jul 08, 2022 | 92.00 | 92.03 | 90.32 | 90.68 | 749,357 | -0.66(-0.72%) |
Jul 07, 2022 | 90.92 | 92.12 | 90.87 | 91.34 | 1,134,624 | +1.40(+1.56%) |
Jul 06, 2022 | 90.41 | 90.97 | 88.94 | 89.94 | 742,595 | -0.74(-0.82%) |
Jul 05, 2022 | 89.89 | 90.73 | 88.70 | 90.68 | 858,109 | -1.04(-1.14%) |
Jul 01, 2022 | 89.89 | 92.02 | 89.47 | 91.73 | 819,438 | +1.16(+1.29%) |
Jun 30, 2022 | 90.43 | 91.74 | 89.61 | 90.56 | 1,112,222 | -2.12(-2.29%) |
Jun 29, 2022 | 92.40 | 94.01 | 91.93 | 92.68 | 936,456 | +0.45(+0.49%) |
Jun 28, 2022 | 92.66 | 94.45 | 92.01 | 92.23 | 714,244 | +0.21(+0.22%) |
Jun 27, 2022 | 91.74 | 92.07 | 90.31 | 92.03 | 1,057,170 | +0.86(+0.95%) |
Jun 24, 2022 | 89.02 | 91.48 | 88.82 | 91.16 | 1,528,830 | +3.10(+3.52%) |
Jun 23, 2022 | 88.60 | 88.65 | 86.11 | 88.06 | 992,732 | +0.43(+0.49%) |
Jun 22, 2022 | 87.44 | 89.07 | 87.23 | 87.63 | 1,000,741 | -0.53(-0.61%) |
Jun 21, 2022 | 88.01 | 88.72 | 87.17 | 88.17 | 871,288 | +2.11(+2.45%) |
Jun 17, 2022 | 86.17 | 87.44 | 85.57 | 86.06 | 1,865,545 | +0.21(+0.24%) |
Jun 16, 2022 | 85.68 | 86.10 | 84.18 | 85.85 | 1,748,617 | -1.71(-1.95%) |
Jun 15, 2022 | 89.20 | 90.17 | 86.27 | 87.56 | 2,779,058 | -0.30(-0.34%) |
Jun 14, 2022 | 93.13 | 93.82 | 86.88 | 87.86 | 3,063,488 | -4.53(-4.91%) |
Jun 13, 2022 | 93.01 | 93.88 | 91.86 | 92.39 | 1,012,496 | -2.82(-2.96%) |
Jun 10, 2022 | 98.38 | 98.57 | 95.06 | 95.21 | 892,569 | -4.62(-4.63%) |
Jun 09, 2022 | 101.90 | 102.60 | 99.81 | 99.83 | 501,390 | -2.12(-2.08%) |
Jun 08, 2022 | 103.38 | 103.75 | 101.72 | 101.95 | 570,397 | -2.35(-2.25%) |
Jun 07, 2022 | 102.59 | 104.47 | 101.72 | 104.30 | 832,084 | +1.47(+1.43%) |
Jun 06, 2022 | 103.60 | 104.96 | 102.76 | 102.82 | 378,478 | +0.20(+0.20%) |
Jun 03, 2022 | 103.51 | 103.77 | 102.53 | 102.62 | 529,972 | -1.73(-1.66%) |
Jun 02, 2022 | 102.04 | 104.40 | 100.92 | 104.35 | 658,638 | +2.92(+2.88%) |
Jun 01, 2022 | 104.30 | 104.57 | 100.63 | 101.43 | 889,696 | -2.79(-2.68%) |
May 31, 2022 | 104.64 | 105.53 | 103.08 | 104.22 | 1,294,537 | -0.79(-0.76%) |
May 27, 2022 | 102.61 | 105.11 | 102.61 | 105.02 | 524,768 | +2.67(+2.61%) |
May 26, 2022 | 100.85 | 102.76 | 100.80 | 102.35 | 600,909 | +2.03(+2.03%) |
May 25, 2022 | 99.12 | 100.66 | 98.69 | 100.31 | 566,688 | +1.31(+1.33%) |
May 24, 2022 | 98.74 | 99.13 | 96.41 | 99.00 | 630,807 | -0.03(-0.03%) |
May 23, 2022 | 98.42 | 100.01 | 97.71 | 99.03 | 778,981 | +2.53(+2.62%) |
May 20, 2022 | 95.77 | 96.66 | 94.15 | 96.50 | 801,072 | +1.37(+1.44%) |
May 19, 2022 | 94.14 | 95.95 | 94.14 | 95.13 | 817,792 | -0.76(-0.80%) |
May 18, 2022 | 98.20 | 98.20 | 95.47 | 95.89 | 734,705 | -2.70(-2.73%) |
May 17, 2022 | 98.07 | 98.93 | 97.22 | 98.59 | 644,794 | +2.17(+2.25%) |
May 16, 2022 | 97.08 | 97.93 | 95.08 | 96.42 | 636,477 | -0.72(-0.74%) |
May 13, 2022 | 96.64 | 98.09 | 96.30 | 97.13 | 667,561 | +1.47(+1.54%) |
May 12, 2022 | 94.44 | 96.43 | 93.31 | 95.66 | 785,181 | +0.63(+0.67%) |
May 11, 2022 | 97.07 | 98.68 | 94.83 | 95.03 | 632,050 | -1.73(-1.79%) |
May 10, 2022 | 98.59 | 99.10 | 95.08 | 96.76 | 893,386 | -0.93(-0.95%) |
May 09, 2022 | 97.48 | 98.87 | 96.55 | 97.69 | 998,135 | -0.56(-0.57%) |
May 06, 2022 | 99.35 | 99.35 | 96.67 | 98.25 | 727,259 | -1.21(-1.22%) |
May 05, 2022 | 100.80 | 100.80 | 98.31 | 99.47 | 961,095 | -2.07(-2.04%) |
May 04, 2022 | 98.40 | 102.11 | 97.55 | 101.54 | 758,004 | +3.23(+3.28%) |
May 03, 2022 | 97.96 | 99.62 | 97.48 | 98.31 | 660,009 | +0.90(+0.92%) |
May 02, 2022 | 96.97 | 98.03 | 95.39 | 97.41 | 831,021 | +1.31(+1.36%) |
Apr 29, 2022 | 99.80 | 100.51 | 95.90 | 96.11 | 905,538 | -3.99(-3.99%) |
Apr 28, 2022 | 101.29 | 101.54 | 98.92 | 100.10 | 899,270 | -0.40(-0.40%) |
Apr 27, 2022 | 101.11 | 101.66 | 99.90 | 100.50 | 1,010,443 | -0.16(-0.16%) |
Apr 26, 2022 | 98.64 | 103.21 | 97.53 | 100.66 | 1,410,121 | +2.02(+2.05%) |
Apr 25, 2022 | 98.44 | 98.75 | 95.92 | 98.64 | 1,666,744 | -0.40(-0.40%) |
Apr 22, 2022 | 103.06 | 103.21 | 98.89 | 99.04 | 1,303,147 | -3.87(-3.76%) |
Apr 21, 2022 | 106.72 | 107.12 | 102.60 | 102.91 | 818,180 | -2.64(-2.50%) |
Apr 20, 2022 | 105.17 | 106.56 | 104.94 | 105.55 | 852,949 | +1.38(+1.32%) |
Apr 19, 2022 | 103.36 | 104.67 | 102.17 | 104.17 | 719,641 | +1.20(+1.17%) |
Apr 18, 2022 | 103.08 | 104.02 | 102.28 | 102.96 | 1,096,180 | -0.46(-0.44%) |
Apr 14, 2022 | 106.84 | 107.59 | 103.36 | 103.42 | 1,104,652 | -2.72(-2.57%) |
Apr 13, 2022 | 105.06 | 106.24 | 104.39 | 106.14 | 588,535 | +0.29(+0.27%) |
Apr 12, 2022 | 107.00 | 108.73 | 105.50 | 105.86 | 649,333 | -1.18(-1.11%) |
Apr 11, 2022 | 107.19 | 108.65 | 106.39 | 107.04 | 614,214 | -0.24(-0.23%) |
Apr 08, 2022 | 106.69 | 107.90 | 106.00 | 107.28 | 522,935 | +1.16(+1.09%) |
Apr 07, 2022 | 105.41 | 107.04 | 103.08 | 106.12 | 833,035 | +0.30(+0.28%) |
Apr 06, 2022 | 107.14 | 107.15 | 105.26 | 105.83 | 714,893 | -1.92(-1.78%) |
Apr 05, 2022 | 107.53 | 108.85 | 107.20 | 107.75 | 758,384 | +0.11(+0.10%) |
Apr 04, 2022 | 107.38 | 108.39 | 106.22 | 107.64 | 813,871 | -0.13(-0.12%) |
Apr 01, 2022 | 109.94 | 110.26 | 107.29 | 107.77 | 788,115 | -0.84(-0.77%) |
Mar 31, 2022 | 112.19 | 112.81 | 108.29 | 108.61 | 1,200,380 | -4.01(-3.56%) |
Mar 30, 2022 | 113.00 | 113.08 | 111.26 | 112.62 | 962,356 | +0.75(+0.67%) |
Mar 29, 2022 | 111.92 | 112.65 | 110.91 | 111.87 | 554,628 | +1.64(+1.49%) |
Mar 28, 2022 | 110.79 | 110.80 | 108.78 | 110.23 | 1,142,043 | -0.97(-0.87%) |
Mar 25, 2022 | 109.03 | 111.25 | 108.63 | 111.20 | 732,947 | +2.46(+2.26%) |
Mar 24, 2022 | 108.40 | 109.31 | 107.38 | 108.74 | 721,251 | +0.98(+0.91%) |
Mar 23, 2022 | 107.78 | 109.17 | 107.29 | 107.76 | 738,525 | -1.57(-1.43%) |
Mar 22, 2022 | 107.59 | 109.90 | 107.59 | 109.32 | 722,718 | +2.53(+2.37%) |
Mar 21, 2022 | 107.91 | 108.39 | 105.94 | 106.80 | 559,028 | -0.65(-0.61%) |
Mar 18, 2022 | 107.74 | 108.14 | 105.68 | 107.45 | 1,728,496 | -0.44(-0.41%) |
Mar 17, 2022 | 105.58 | 107.98 | 104.89 | 107.89 | 776,372 | -0.31(-0.28%) |
Mar 16, 2022 | 105.49 | 108.49 | 105.40 | 108.20 | 1,224,583 | +4.45(+4.29%) |
Mar 15, 2022 | 102.71 | 104.04 | 102.28 | 103.75 | 1,066,620 | +1.27(+1.24%) |
Mar 14, 2022 | 99.93 | 103.89 | 99.90 | 102.48 | 1,690,878 | +4.42(+4.51%) |
Mar 11, 2022 | 100.07 | 101.51 | 97.91 | 98.06 | 1,175,315 | -0.52(-0.53%) |
Mar 10, 2022 | 98.79 | 99.73 | 96.62 | 98.58 | 1,075,910 | -1.52(-1.52%) |
Mar 09, 2022 | 100.67 | 102.28 | 99.91 | 100.10 | 1,206,173 | +2.88(+2.96%) |
Mar 08, 2022 | 97.72 | 100.19 | 94.87 | 97.22 | 1,026,522 | +0.77(+0.80%) |
Mar 07, 2022 | 98.78 | 99.19 | 96.26 | 96.45 | 1,451,710 | -3.13(-3.15%) |
Mar 04, 2022 | 99.71 | 100.07 | 97.71 | 99.58 | 1,518,122 | -2.74(-2.68%) |
Mar 03, 2022 | 102.52 | 103.52 | 100.86 | 102.32 | 801,722 | +0.20(+0.20%) |
Mar 02, 2022 | 99.92 | 103.83 | 99.38 | 102.12 | 1,421,316 | +3.62(+3.68%) |
Mar 01, 2022 | 105.33 | 105.43 | 96.83 | 98.50 | 1,986,184 | -7.04(-6.67%) |
Feb 28, 2022 | 105.79 | 107.47 | 103.94 | 105.54 | 1,362,522 | -3.59(-3.29%) |
Feb 25, 2022 | 105.73 | 109.25 | 106.71 | 109.14 | 980,195 | +4.47(+4.27%) |
Feb 24, 2022 | 101.23 | 105.30 | 100.20 | 104.67 | 1,413,602 | -0.63(-0.60%) |
Feb 23, 2022 | 109.80 | 110.12 | 104.86 | 105.30 | 876,418 | -3.49(-3.21%) |
Feb 22, 2022 | 109.36 | 110.73 | 107.74 | 108.79 | 959,672 | -1.03(-0.94%) |
Feb 18, 2022 | 109.82 | 0 | +0.06(+0.06%) | |||
Feb 17, 2022 | 116.24 | 116.24 | 109.39 | 109.76 | 1,063,792 | -7.25(-6.20%) |
Feb 16, 2022 | 115.77 | 117.77 | 115.13 | 117.01 | 983,449 | +0.93(+0.80%) |
Feb 15, 2022 | 113.95 | 116.35 | 113.68 | 116.08 | 839,510 | +3.49(+3.10%) |
Feb 14, 2022 | 114.48 | 115.26 | 111.44 | 112.59 | 1,128,037 | -1.48(-1.30%) |
Feb 11, 2022 | 115.31 | 117.41 | 113.50 | 114.07 | 1,317,245 | -1.94(-1.67%) |
Feb 10, 2022 | 116.21 | 118.51 | 115.38 | 116.01 | 1,051,711 | -0.79(-0.67%) |
Feb 09, 2022 | 116.48 | 117.02 | 114.37 | 116.80 | 623,237 | +0.81(+0.69%) |
Feb 08, 2022 | 114.28 | 116.46 | 114.28 | 115.99 | 1,115,651 | +2.35(+2.07%) |
Feb 07, 2022 | 112.95 | 114.23 | 112.05 | 113.64 | 847,027 | +0.98(+0.87%) |
Feb 04, 2022 | 110.89 | 113.51 | 110.44 | 112.66 | 938,079 | +1.84(+1.66%) |
Feb 03, 2022 | 111.16 | 110.82 | 1,023,112 | -0.68(-0.61%) | ||
Feb 02, 2022 | 110.06 | 111.83 | 109.22 | 111.50 | 927,470 | +1.22(+1.11%) |