Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 84.69 | 85.96 | 84.44 | 85.88 | 325,683 | +0.56(+0.65%) |
Dec 29, 2022 | 84.56 | 85.91 | 84.56 | 85.32 | 352,967 | +1.40(+1.67%) |
Dec 28, 2022 | 86.40 | 86.51 | 83.50 | 83.92 | 370,104 | -2.16(-2.51%) |
Dec 27, 2022 | 85.12 | 86.39 | 84.62 | 86.08 | 252,119 | +1.02(+1.20%) |
Dec 23, 2022 | 84.32 | 85.45 | 83.85 | 85.06 | 274,100 | +0.54(+0.63%) |
Dec 22, 2022 | 85.19 | 85.49 | 82.50 | 84.53 | 439,946 | -1.35(-1.58%) |
Dec 21, 2022 | 85.56 | 86.22 | 85.42 | 85.88 | 506,003 | +1.48(+1.75%) |
Dec 20, 2022 | 83.19 | 85.47 | 83.19 | 84.40 | 631,494 | +1.18(+1.42%) |
Dec 19, 2022 | 82.98 | 84.02 | 82.50 | 83.22 | 595,280 | +0.51(+0.61%) |
Dec 16, 2022 | 80.95 | 83.17 | 80.82 | 82.71 | 952,154 | +0.79(+0.96%) |
Dec 15, 2022 | 83.63 | 83.63 | 81.73 | 81.93 | 476,381 | -2.99(-3.52%) |
Dec 14, 2022 | 86.25 | 86.89 | 84.54 | 84.92 | 359,200 | -0.70(-0.82%) |
Dec 13, 2022 | 86.79 | 86.88 | 84.46 | 85.62 | 291,762 | +0.93(+1.09%) |
Dec 12, 2022 | 84.06 | 84.85 | 83.23 | 84.69 | 450,274 | +0.48(+0.57%) |
Dec 09, 2022 | 85.21 | 85.70 | 84.07 | 84.21 | 294,127 | -1.10(-1.29%) |
Dec 08, 2022 | 84.93 | 86.05 | 84.51 | 85.31 | 321,320 | +0.85(+1.00%) |
Dec 07, 2022 | 85.32 | 85.78 | 84.02 | 84.47 | 543,405 | -1.46(-1.70%) |
Dec 06, 2022 | 85.77 | 86.06 | 84.79 | 85.93 | 415,878 | +0.31(+0.36%) |
Dec 05, 2022 | 87.60 | 87.60 | 84.78 | 85.62 | 422,502 | -2.81(-3.18%) |
Dec 02, 2022 | 87.87 | 88.78 | 87.56 | 88.43 | 443,182 | -0.53(-0.59%) |
Dec 01, 2022 | 90.24 | 90.42 | 88.81 | 88.96 | 398,223 | -0.70(-0.78%) |
Nov 30, 2022 | 88.51 | 89.93 | 86.97 | 89.66 | 437,198 | +1.30(+1.48%) |
Nov 29, 2022 | 88.35 | 89.28 | 88.09 | 88.35 | 221,293 | +0.29(+0.33%) |
Nov 28, 2022 | 89.71 | 90.10 | 87.48 | 88.06 | 326,999 | -2.51(-2.77%) |
Nov 25, 2022 | 90.82 | 91.25 | 89.98 | 90.57 | 125,429 | +0.10(+0.11%) |
Nov 23, 2022 | 91.29 | 91.38 | 89.85 | 90.48 | 258,977 | -0.81(-0.89%) |
Nov 22, 2022 | 90.84 | 91.73 | 90.51 | 91.28 | 324,054 | +1.25(+1.38%) |
Nov 21, 2022 | 89.07 | 90.51 | 89.07 | 90.04 | 282,835 | +0.27(+0.30%) |
Nov 18, 2022 | 90.34 | 90.34 | 88.40 | 89.77 | 276,368 | +0.70(+0.79%) |
Nov 17, 2022 | 87.77 | 89.14 | 87.01 | 89.06 | 404,796 | -0.20(-0.23%) |
Nov 16, 2022 | 90.99 | 91.25 | 88.66 | 89.27 | 402,624 | -1.94(-2.12%) |
Nov 15, 2022 | 91.16 | 92.04 | 90.73 | 91.21 | 353,788 | +0.94(+1.05%) |
Nov 14, 2022 | 89.24 | 91.52 | 89.24 | 90.26 | 524,291 | +0.13(+0.14%) |
Nov 11, 2022 | 88.32 | 90.53 | 88.21 | 90.14 | 390,139 | +2.45(+2.80%) |
Nov 10, 2022 | 87.24 | 87.80 | 85.95 | 87.68 | 404,034 | +3.85(+4.59%) |
Nov 09, 2022 | 84.25 | 85.82 | 83.73 | 83.83 | 246,966 | -1.71(-2.00%) |
Nov 08, 2022 | 86.46 | 87.44 | 84.40 | 85.54 | 299,490 | -0.55(-0.64%) |
Nov 07, 2022 | 86.24 | 86.25 | 84.66 | 86.09 | 321,221 | +0.40(+0.46%) |
Nov 04, 2022 | 85.18 | 86.02 | 83.46 | 85.69 | 361,642 | +2.10(+2.51%) |
Nov 03, 2022 | 81.65 | 84.40 | 81.23 | 83.60 | 307,044 | +0.69(+0.83%) |
Nov 02, 2022 | 84.46 | 85.65 | 82.70 | 82.91 | 329,470 | -2.13(-2.51%) |
Nov 01, 2022 | 85.43 | 85.79 | 84.28 | 85.05 | 394,315 | +0.07(+0.08%) |
Oct 31, 2022 | 84.56 | 85.69 | 84.21 | 84.98 | 586,795 | -0.26(-0.31%) |
Oct 28, 2022 | 82.94 | 85.58 | 82.53 | 85.24 | 658,505 | +2.92(+3.54%) |
Oct 27, 2022 | 78.64 | 84.11 | 78.23 | 82.32 | 796,908 | +0.23(+0.28%) |
Oct 26, 2022 | 81.82 | 83.68 | 81.55 | 82.09 | 614,263 | +0.56(+0.69%) |
Oct 25, 2022 | 80.22 | 81.79 | 80.10 | 81.53 | 407,061 | +1.10(+1.37%) |
Oct 24, 2022 | 79.98 | 80.84 | 79.22 | 80.43 | 406,638 | +1.15(+1.45%) |
Oct 21, 2022 | 75.66 | 79.85 | 75.09 | 79.28 | 603,073 | +3.88(+5.15%) |
Oct 20, 2022 | 76.38 | 77.94 | 75.37 | 75.40 | 431,166 | -1.09(-1.43%) |
Oct 19, 2022 | 76.09 | 76.85 | 75.40 | 76.49 | 312,577 | -0.28(-0.36%) |
Oct 18, 2022 | 76.93 | 77.59 | 75.94 | 76.77 | 324,946 | +1.63(+2.17%) |
Oct 17, 2022 | 74.52 | 75.68 | 74.31 | 75.14 | 453,678 | +2.05(+2.80%) |
Oct 14, 2022 | 75.08 | 75.43 | 73.01 | 73.09 | 343,045 | -1.62(-2.17%) |
Oct 13, 2022 | 70.84 | 75.20 | 70.09 | 74.72 | 580,772 | +2.44(+3.38%) |
Oct 12, 2022 | 73.00 | 73.27 | 72.02 | 72.27 | 564,055 | -0.55(-0.76%) |
Oct 11, 2022 | 71.59 | 74.04 | 71.25 | 72.82 | 630,575 | +0.77(+1.07%) |
Oct 10, 2022 | 72.54 | 73.11 | 71.52 | 72.05 | 299,481 | +0.05(+0.07%) |
Oct 07, 2022 | 73.10 | 73.27 | 71.72 | 72.00 | 366,044 | -1.76(-2.38%) |
Oct 06, 2022 | 74.18 | 75.14 | 73.31 | 73.76 | 360,530 | -0.99(-1.33%) |
Oct 05, 2022 | 73.57 | 75.74 | 73.31 | 74.75 | 464,325 | +0.12(+0.16%) |
Oct 04, 2022 | 71.66 | 74.78 | 71.61 | 74.64 | 585,910 | +4.35(+6.18%) |
Oct 03, 2022 | 69.00 | 71.02 | 68.48 | 70.29 | 406,668 | +2.41(+3.56%) |
Sep 30, 2022 | 68.53 | 69.89 | 67.73 | 67.88 | 680,371 | -0.78(-1.14%) |
Sep 29, 2022 | 68.79 | 69.27 | 67.69 | 68.66 | 431,818 | -1.03(-1.48%) |
Sep 28, 2022 | 68.44 | 70.11 | 68.07 | 69.69 | 478,116 | +1.68(+2.47%) |
Sep 27, 2022 | 69.22 | 69.50 | 66.92 | 68.01 | 534,827 | -0.24(-0.35%) |
Sep 26, 2022 | 68.68 | 69.96 | 67.87 | 68.25 | 728,843 | -1.22(-1.75%) |
Sep 23, 2022 | 70.47 | 70.56 | 68.35 | 69.47 | 628,376 | -1.83(-2.56%) |
Sep 22, 2022 | 72.91 | 73.43 | 71.24 | 71.30 | 449,382 | -2.01(-2.74%) |
Sep 21, 2022 | 75.64 | 76.04 | 73.29 | 73.31 | 406,525 | -1.57(-2.10%) |
Sep 20, 2022 | 75.74 | 75.74 | 74.15 | 74.88 | 853,204 | -1.67(-2.18%) |
Sep 19, 2022 | 74.13 | 76.73 | 74.07 | 76.55 | 346,500 | +1.62(+2.17%) |
Sep 16, 2022 | 75.81 | 76.00 | 74.24 | 74.93 | 1,295,733 | -2.10(-2.72%) |
Sep 15, 2022 | 76.42 | 77.47 | 75.86 | 77.02 | 804,196 | +0.68(+0.89%) |
Sep 14, 2022 | 76.26 | 76.91 | 75.03 | 76.35 | 404,676 | -0.04(-0.05%) |
Sep 13, 2022 | 78.18 | 78.45 | 75.92 | 76.39 | 320,333 | -3.71(-4.63%) |
Sep 12, 2022 | 80.36 | 80.93 | 79.43 | 80.09 | 390,737 | +0.57(+0.72%) |
Sep 09, 2022 | 78.16 | 79.69 | 78.14 | 79.52 | 372,035 | +2.35(+3.04%) |
Sep 08, 2022 | 75.63 | 77.24 | 75.03 | 77.18 | 429,461 | +0.73(+0.96%) |
Sep 07, 2022 | 75.32 | 76.61 | 75.12 | 76.44 | 373,709 | +0.83(+1.10%) |
Sep 06, 2022 | 77.15 | 77.28 | 74.47 | 75.61 | 613,567 | -1.06(-1.39%) |
Sep 02, 2022 | 78.13 | 78.13 | 76.15 | 76.68 | 622,117 | -0.15(-0.20%) |
Sep 01, 2022 | 76.49 | 76.90 | 75.86 | 76.83 | 510,398 | -0.19(-0.25%) |
Aug 31, 2022 | 77.83 | 77.83 | 76.82 | 77.02 | 532,336 | -0.76(-0.98%) |
Aug 30, 2022 | 78.23 | 78.54 | 77.20 | 77.79 | 621,000 | -0.06(-0.07%) |
Aug 29, 2022 | 77.74 | 78.33 | 77.41 | 77.84 | 549,625 | -0.60(-0.76%) |
Aug 26, 2022 | 81.92 | 81.92 | 78.43 | 78.44 | 273,894 | -3.18(-3.89%) |
Aug 25, 2022 | 80.73 | 81.78 | 80.33 | 81.62 | 226,335 | +1.43(+1.78%) |
Aug 24, 2022 | 80.38 | 81.00 | 79.80 | 80.19 | 201,317 | -0.52(-0.65%) |
Aug 23, 2022 | 80.00 | 81.11 | 80.00 | 80.71 | 271,921 | +1.16(+1.46%) |
Aug 22, 2022 | 81.26 | 81.26 | 79.16 | 79.55 | 460,527 | -2.50(-3.05%) |
Aug 19, 2022 | 82.08 | 82.39 | 81.05 | 82.05 | 334,319 | -0.82(-0.99%) |
Aug 18, 2022 | 82.93 | 83.01 | 82.08 | 82.88 | 381,881 | +0.08(+0.09%) |
Aug 17, 2022 | 84.87 | 85.04 | 82.80 | 82.80 | 398,011 | -3.17(-3.68%) |
Aug 16, 2022 | 84.74 | 86.05 | 84.38 | 85.97 | 344,157 | +1.17(+1.38%) |
Aug 15, 2022 | 82.85 | 85.21 | 82.45 | 84.80 | 557,268 | +1.40(+1.68%) |
Aug 12, 2022 | 83.66 | 83.66 | 82.78 | 83.40 | 383,334 | +0.15(+0.19%) |
Aug 11, 2022 | 82.58 | 84.38 | 82.52 | 83.24 | 494,746 | +1.45(+1.78%) |
Aug 10, 2022 | 80.67 | 82.49 | 80.67 | 81.79 | 395,655 | +2.66(+3.37%) |
Aug 09, 2022 | 80.96 | 81.06 | 79.02 | 79.13 | 405,023 | -1.66(-2.06%) |
Aug 08, 2022 | 80.88 | 81.59 | 80.23 | 80.79 | 360,789 | +0.79(+0.99%) |
Aug 05, 2022 | 78.91 | 80.67 | 78.72 | 80.00 | 311,031 | +0.21(+0.27%) |
Aug 04, 2022 | 80.29 | 81.29 | 79.65 | 79.79 | 359,114 | -0.50(-0.62%) |
Aug 03, 2022 | 81.91 | 81.91 | 80.18 | 80.29 | 590,632 | -1.10(-1.35%) |
Aug 02, 2022 | 80.34 | 82.29 | 80.00 | 81.39 | 635,686 | +0.14(+0.18%) |
Aug 01, 2022 | 81.73 | 82.26 | 79.95 | 81.24 | 711,231 | -1.55(-1.87%) |
Jul 29, 2022 | 80.56 | 83.28 | 79.30 | 82.79 | 1,038,022 | +2.05(+2.54%) |
Jul 28, 2022 | 80.00 | 81.62 | 77.89 | 80.74 | 1,320,734 | -5.33(-6.19%) |
Jul 27, 2022 | 83.46 | 86.75 | 83.02 | 86.07 | 828,292 | +3.30(+3.98%) |
Jul 26, 2022 | 83.39 | 84.22 | 82.65 | 82.77 | 425,987 | -1.11(-1.32%) |
Jul 25, 2022 | 82.89 | 83.93 | 81.75 | 83.88 | 375,770 | +1.63(+1.99%) |
Jul 22, 2022 | 83.27 | 83.65 | 81.61 | 82.24 | 372,477 | -0.43(-0.52%) |
Jul 21, 2022 | 82.03 | 82.81 | 80.60 | 82.67 | 350,737 | +0.56(+0.68%) |
Jul 20, 2022 | 81.74 | 82.44 | 80.91 | 82.12 | 495,982 | +0.78(+0.96%) |
Jul 19, 2022 | 78.61 | 81.41 | 78.61 | 81.34 | 480,356 | +3.92(+5.07%) |
Jul 18, 2022 | 78.56 | 78.76 | 76.91 | 77.41 | 457,754 | -0.06(-0.07%) |
Jul 15, 2022 | 77.19 | 78.13 | 75.92 | 77.47 | 487,268 | +1.23(+1.61%) |
Jul 14, 2022 | 75.64 | 76.28 | 74.90 | 76.24 | 937,940 | -0.63(-0.83%) |
Jul 13, 2022 | 76.48 | 77.43 | 75.84 | 76.88 | 736,593 | -0.52(-0.67%) |
Jul 12, 2022 | 76.91 | 78.91 | 76.77 | 77.40 | 836,493 | +0.21(+0.27%) |
Jul 11, 2022 | 77.04 | 77.73 | 76.35 | 77.18 | 497,132 | -0.70(-0.90%) |
Jul 08, 2022 | 78.70 | 78.94 | 77.30 | 77.89 | 338,517 | -0.96(-1.22%) |
Jul 07, 2022 | 78.62 | 79.38 | 77.34 | 78.85 | 1,152,671 | +1.64(+2.13%) |
Jul 06, 2022 | 78.14 | 78.64 | 76.75 | 77.20 | 1,141,577 | -0.86(-1.10%) |
Jul 05, 2022 | 77.19 | 78.26 | 75.66 | 78.06 | 534,152 | -0.82(-1.04%) |
Jul 01, 2022 | 79.14 | 80.23 | 76.84 | 78.88 | 455,230 | -0.11(-0.13%) |
Jun 30, 2022 | 78.30 | 79.98 | 77.28 | 78.98 | 469,662 | -0.72(-0.90%) |
Jun 29, 2022 | 80.79 | 80.79 | 78.51 | 79.70 | 468,296 | -1.46(-1.80%) |
Jun 28, 2022 | 81.95 | 83.03 | 80.83 | 81.17 | 515,132 | +0.07(+0.08%) |
Jun 27, 2022 | 82.07 | 82.07 | 80.29 | 81.10 | 398,428 | -0.41(-0.51%) |
Jun 24, 2022 | 78.60 | 81.83 | 77.94 | 81.51 | 952,164 | +4.02(+5.19%) |
Jun 23, 2022 | 79.28 | 79.42 | 75.85 | 77.49 | 659,510 | -1.57(-1.98%) |
Jun 22, 2022 | 78.09 | 79.25 | 77.86 | 79.06 | 460,890 | -0.68(-0.86%) |
Jun 21, 2022 | 80.15 | 80.73 | 78.36 | 79.74 | 447,992 | +1.12(+1.42%) |
Jun 17, 2022 | 79.34 | 79.69 | 77.94 | 78.63 | 1,328,555 | +0.38(+0.49%) |
Jun 16, 2022 | 82.30 | 82.30 | 77.56 | 78.24 | 586,892 | -5.98(-7.10%) |
Jun 15, 2022 | 83.78 | 85.31 | 83.02 | 84.22 | 367,030 | +1.13(+1.37%) |
Jun 14, 2022 | 83.96 | 84.33 | 82.22 | 83.09 | 461,180 | -0.39(-0.47%) |
Jun 13, 2022 | 84.75 | 85.20 | 82.89 | 83.48 | 419,449 | -3.85(-4.40%) |
Jun 10, 2022 | 87.55 | 88.59 | 86.84 | 87.33 | 439,823 | -2.14(-2.40%) |
Jun 09, 2022 | 91.81 | 92.42 | 89.39 | 89.47 | 490,516 | -3.21(-3.46%) |
Jun 08, 2022 | 92.80 | 93.33 | 92.05 | 92.68 | 288,099 | -0.88(-0.94%) |
Jun 07, 2022 | 91.17 | 93.56 | 90.95 | 93.56 | 355,882 | +1.18(+1.28%) |
Jun 06, 2022 | 91.24 | 92.57 | 90.90 | 92.38 | 370,277 | +1.62(+1.78%) |
Jun 03, 2022 | 89.99 | 91.06 | 89.79 | 90.76 | 386,765 | -0.31(-0.34%) |
Jun 02, 2022 | 89.23 | 91.18 | 88.86 | 91.07 | 380,902 | +2.71(+3.07%) |
Jun 01, 2022 | 90.10 | 90.15 | 87.50 | 88.36 | 451,536 | -0.98(-1.10%) |
May 31, 2022 | 89.33 | 90.29 | 87.67 | 89.34 | 685,704 | +0.29(+0.32%) |
May 27, 2022 | 90.17 | 91.06 | 88.59 | 89.05 | 615,686 | -0.37(-0.41%) |
May 26, 2022 | 89.17 | 89.67 | 88.62 | 89.42 | 392,589 | +1.65(+1.88%) |
May 25, 2022 | 85.33 | 87.98 | 84.81 | 87.76 | 436,775 | +2.19(+2.56%) |
May 24, 2022 | 86.01 | 86.06 | 83.40 | 85.57 | 612,314 | -1.18(-1.36%) |
May 23, 2022 | 86.29 | 87.22 | 85.74 | 86.75 | 573,903 | +1.65(+1.94%) |
May 20, 2022 | 86.46 | 86.66 | 82.78 | 85.10 | 530,400 | -1.08(-1.25%) |
May 19, 2022 | 85.47 | 87.48 | 85.10 | 86.17 | 640,261 | -0.56(-0.64%) |
May 18, 2022 | 87.61 | 89.46 | 86.48 | 86.73 | 700,584 | -1.45(-1.65%) |
May 17, 2022 | 85.92 | 88.29 | 85.74 | 88.18 | 668,234 | +4.25(+5.06%) |
May 16, 2022 | 84.57 | 85.12 | 82.11 | 83.93 | 878,885 | -0.80(-0.94%) |
May 13, 2022 | 84.04 | 85.73 | 84.03 | 84.73 | 731,968 | -0.07(-0.08%) |
May 12, 2022 | 83.26 | 85.28 | 82.63 | 84.80 | 773,160 | +1.15(+1.38%) |
May 11, 2022 | 86.17 | 87.27 | 83.40 | 83.65 | 764,811 | -2.30(-2.67%) |
May 10, 2022 | 88.57 | 88.81 | 84.66 | 85.94 | 778,333 | -1.01(-1.16%) |
May 09, 2022 | 87.71 | 89.38 | 86.58 | 86.95 | 992,278 | -1.93(-2.18%) |
May 06, 2022 | 89.94 | 90.89 | 87.18 | 88.88 | 836,679 | -1.01(-1.12%) |
May 05, 2022 | 92.60 | 92.89 | 88.83 | 89.89 | 649,155 | -3.84(-4.10%) |
May 04, 2022 | 90.64 | 94.00 | 90.02 | 93.73 | 574,753 | +3.19(+3.52%) |
May 03, 2022 | 90.40 | 91.37 | 89.68 | 90.54 | 571,937 | +0.55(+0.61%) |
May 02, 2022 | 88.43 | 90.43 | 87.86 | 89.99 | 524,332 | +1.48(+1.68%) |
Apr 29, 2022 | 90.09 | 91.59 | 88.29 | 88.51 | 757,965 | -1.58(-1.75%) |
Apr 28, 2022 | 90.85 | 90.85 | 87.12 | 90.09 | 1,164,117 | -0.18(-0.20%) |
Apr 27, 2022 | 89.59 | 90.66 | 86.71 | 90.27 | 1,194,729 | -0.08(-0.08%) |
Apr 26, 2022 | 92.18 | 93.52 | 90.33 | 90.35 | 828,034 | -3.87(-4.11%) |
Apr 25, 2022 | 92.64 | 94.61 | 91.21 | 94.22 | 724,814 | +0.98(+1.05%) |
Apr 22, 2022 | 94.39 | 94.84 | 92.63 | 93.24 | 580,248 | -1.75(-1.84%) |
Apr 21, 2022 | 96.61 | 97.34 | 94.21 | 94.99 | 630,796 | -0.43(-0.45%) |
Apr 20, 2022 | 96.38 | 97.36 | 95.35 | 95.42 | 536,025 | +0.15(+0.16%) |
Apr 19, 2022 | 92.94 | 95.71 | 92.94 | 95.27 | 557,315 | +2.56(+2.76%) |
Apr 18, 2022 | 92.78 | 94.34 | 92.19 | 92.71 | 450,070 | -0.61(-0.66%) |
Apr 14, 2022 | 92.66 | 94.28 | 92.63 | 93.33 | 509,027 | +0.58(+0.63%) |
Apr 13, 2022 | 90.67 | 93.03 | 90.39 | 92.74 | 772,821 | +2.42(+2.68%) |
Apr 12, 2022 | 91.51 | 93.15 | 89.14 | 90.32 | 778,951 | -0.15(-0.17%) |
Apr 11, 2022 | 90.05 | 92.04 | 89.37 | 90.47 | 1,290,847 | +0.58(+0.65%) |
Apr 08, 2022 | 90.19 | 91.15 | 89.10 | 89.89 | 1,291,102 | -1.55(-1.70%) |
Apr 07, 2022 | 91.68 | 92.31 | 91.11 | 91.44 | 798,090 | -1.19(-1.28%) |
Apr 06, 2022 | 93.81 | 94.20 | 91.64 | 92.63 | 806,110 | -1.96(-2.08%) |
Apr 05, 2022 | 96.66 | 97.68 | 94.21 | 94.59 | 991,367 | -2.57(-2.64%) |
Apr 04, 2022 | 94.99 | 97.49 | 93.12 | 97.16 | 907,513 | +1.95(+2.05%) |
Apr 01, 2022 | 97.08 | 97.84 | 94.52 | 95.20 | 939,025 | -1.17(-1.21%) |
Mar 31, 2022 | 101.71 | 101.94 | 96.01 | 96.37 | 1,046,003 | -5.62(-5.51%) |
Mar 30, 2022 | 104.03 | 104.53 | 100.90 | 101.99 | 595,168 | -2.19(-2.10%) |
Mar 29, 2022 | 101.98 | 104.66 | 101.69 | 104.18 | 567,565 | +2.64(+2.60%) |
Mar 28, 2022 | 102.93 | 102.93 | 99.85 | 101.54 | 601,376 | -1.43(-1.39%) |
Mar 25, 2022 | 103.49 | 104.05 | 102.04 | 102.97 | 335,706 | +0.30(+0.29%) |
Mar 24, 2022 | 102.66 | 104.07 | 101.80 | 102.67 | 650,124 | +1.00(+0.98%) |
Mar 23, 2022 | 102.73 | 103.40 | 101.35 | 101.67 | 282,382 | -1.58(-1.53%) |
Mar 22, 2022 | 105.43 | 105.91 | 102.74 | 103.25 | 385,444 | -1.26(-1.21%) |
Mar 21, 2022 | 105.49 | 106.46 | 103.95 | 104.52 | 430,344 | -0.29(-0.27%) |
Mar 18, 2022 | 103.84 | 105.12 | 103.08 | 104.81 | 1,674,001 | +0.30(+0.28%) |
Mar 17, 2022 | 103.37 | 105.37 | 103.37 | 104.51 | 627,128 | -0.19(-0.18%) |
Mar 16, 2022 | 104.55 | 105.90 | 102.86 | 104.70 | 432,011 | +0.79(+0.77%) |
Mar 15, 2022 | 102.15 | 104.02 | 101.40 | 103.91 | 397,975 | +2.19(+2.16%) |
Mar 14, 2022 | 103.40 | 104.48 | 100.59 | 101.71 | 435,763 | -0.59(-0.58%) |
Mar 11, 2022 | 103.57 | 104.68 | 101.94 | 102.31 | 472,255 | -0.72(-0.70%) |
Mar 10, 2022 | 101.49 | 103.55 | 100.88 | 103.03 | 385,561 | +0.34(+0.33%) |
Mar 09, 2022 | 102.37 | 103.36 | 101.73 | 102.69 | 813,779 | +2.01(+2.00%) |
Mar 08, 2022 | 98.65 | 103.48 | 97.93 | 100.68 | 640,271 | +2.51(+2.55%) |
Mar 07, 2022 | 101.44 | 102.48 | 97.99 | 98.17 | 700,168 | -3.61(-3.55%) |
Mar 04, 2022 | 103.13 | 103.45 | 99.39 | 101.78 | 928,374 | -3.24(-3.09%) |
Mar 03, 2022 | 105.30 | 106.03 | 104.11 | 105.03 | 510,207 | -0.22(-0.21%) |
Mar 02, 2022 | 103.27 | 105.92 | 103.20 | 105.25 | 522,292 | +2.97(+2.90%) |
Mar 01, 2022 | 106.53 | 107.31 | 101.52 | 102.28 | 759,305 | -4.04(-3.80%) |
Feb 28, 2022 | 102.14 | 108.36 | 102.14 | 106.32 | 852,397 | +2.60(+2.51%) |
Feb 25, 2022 | 100.79 | 104.06 | 101.11 | 103.72 | 474,238 | +2.96(+2.94%) |
Feb 24, 2022 | 98.92 | 101.09 | 97.48 | 100.76 | 606,425 | -0.09(-0.09%) |
Feb 23, 2022 | 103.91 | 104.74 | 100.62 | 100.84 | 592,287 | -2.80(-2.70%) |
Feb 22, 2022 | 106.20 | 106.72 | 103.40 | 103.64 | 509,277 | -2.80(-2.63%) |
Feb 18, 2022 | 106.43 | 0 | -1.92(-1.77%) | |||
Feb 17, 2022 | 110.62 | 110.89 | 108.02 | 108.35 | 477,188 | -3.01(-2.70%) |
Feb 16, 2022 | 109.83 | 111.92 | 109.32 | 111.36 | 441,676 | +0.84(+0.76%) |
Feb 15, 2022 | 107.71 | 110.77 | 107.70 | 110.51 | 763,835 | +1.63(+1.50%) |
Feb 14, 2022 | 110.77 | 111.20 | 107.26 | 108.89 | 676,179 | -1.50(-1.36%) |
Feb 11, 2022 | 110.73 | 112.05 | 109.48 | 110.39 | 684,519 | -0.52(-0.47%) |
Feb 10, 2022 | 110.26 | 112.96 | 109.22 | 110.91 | 678,224 | +0.62(+0.56%) |
Feb 09, 2022 | 109.43 | 111.24 | 109.43 | 110.28 | 781,704 | +1.43(+1.32%) |
Feb 08, 2022 | 107.60 | 109.04 | 107.17 | 108.85 | 517,898 | +1.76(+1.64%) |
Feb 07, 2022 | 108.97 | 109.91 | 106.71 | 107.09 | 550,304 | -1.85(-1.70%) |
Feb 04, 2022 | 106.89 | 109.68 | 106.21 | 108.95 | 655,549 | +1.55(+1.44%) |
Feb 03, 2022 | 108.01 | 107.40 | 590,623 | -1.12(-1.03%) | ||
Feb 02, 2022 | 109.58 | 110.39 | 107.59 | 108.52 | 1,094,155 | -2.12(-1.92%) |
Feb 01, 2022 | 108.52 | 110.77 | 107.80 | 110.64 | 581,775 | +2.01(+1.85%) |
Jan 31, 2022 | 105.53 | 108.63 | 108.62 | 686,030 | +1.85(+1.73%) | |
Jan 28, 2022 | 106.50 | 106.86 | 104.58 | 106.77 | 898,887 | -0.59(-0.55%) |
Jan 27, 2022 | 112.59 | 113.61 | 105.84 | 107.36 | 899,579 | -3.36(-3.03%) |
Jan 26, 2022 | 110.96 | 116.15 | 109.76 | 110.72 | 1,329,289 | -0.73(-0.65%) |
Jan 25, 2022 | 108.94 | 112.99 | 106.16 | 111.45 | 1,229,740 | +0.01(+0.01%) |
Jan 24, 2022 | 107.38 | 111.59 | 106.41 | 111.44 | 804,603 | +1.10(+1.00%) |
Jan 21, 2022 | 111.85 | 113.07 | 110.01 | 110.34 | 559,998 | -1.95(-1.73%) |
Jan 20, 2022 | 115.31 | 116.02 | 112.08 | 112.29 | 866,757 | -2.43(-2.12%) |
Jan 19, 2022 | 118.83 | 119.09 | 114.49 | 114.72 | 941,687 | -4.10(-3.45%) |
Jan 18, 2022 | 117.16 | 119.45 | 116.43 | 118.83 | 567,997 | +0.35(+0.30%) |
Jan 14, 2022 | 118.47 | 0 | +1.19(+1.02%) | |||
Jan 13, 2022 | 114.40 | 117.67 | 114.40 | 117.28 | 457,857 | +3.75(+3.30%) |
Jan 12, 2022 | 115.24 | 115.89 | 112.29 | 113.53 | 828,740 | -0.98(-0.86%) |
Jan 11, 2022 | 114.54 | 114.54 | 112.07 | 114.51 | 434,868 | +0.35(+0.31%) |
Jan 10, 2022 | 115.36 | 115.36 | 112.65 | 114.16 | 492,440 | -0.15(-0.13%) |
Jan 07, 2022 | 112.03 | 115.68 | 110.56 | 114.31 | 597,781 | -0.54(-0.47%) |
Jan 06, 2022 | 114.41 | 115.47 | 113.14 | 114.86 | 441,479 | +1.58(+1.39%) |
Jan 05, 2022 | 114.29 | 116.38 | 113.21 | 113.28 | 572,994 | -1.11(-0.97%) |
Jan 04, 2022 | 109.88 | 115.08 | 109.80 | 114.39 | 505,581 | +5.58(+5.13%) |