Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 71.60 | 74.05 | 71.60 | 72.57 | 1,820,018 | +0.59(+0.81%) |
Oct 28, 2022 | 71.67 | 72.85 | 69.91 | 71.98 | 1,991,845 | +0.60(+0.83%) |
Oct 27, 2022 | 71.69 | 72.67 | 71.05 | 71.39 | 1,033,495 | -0.19(-0.26%) |
Oct 26, 2022 | 71.43 | 72.58 | 70.94 | 71.58 | 844,461 | +0.29(+0.41%) |
Oct 25, 2022 | 69.46 | 71.49 | 68.57 | 71.28 | 1,112,574 | +1.39(+1.99%) |
Oct 24, 2022 | 70.82 | 70.90 | 69.43 | 69.89 | 749,375 | -0.31(-0.44%) |
Oct 21, 2022 | 68.49 | 70.40 | 68.37 | 70.21 | 1,206,824 | +1.84(+2.69%) |
Oct 20, 2022 | 69.33 | 71.29 | 68.29 | 68.36 | 753,647 | -0.74(-1.07%) |
Oct 19, 2022 | 70.45 | 70.92 | 68.86 | 69.10 | 710,280 | -2.07(-2.91%) |
Oct 18, 2022 | 71.87 | 72.48 | 70.38 | 71.17 | 729,173 | +1.31(+1.88%) |
Oct 17, 2022 | 70.06 | 70.95 | 69.25 | 69.86 | 759,350 | +1.60(+2.34%) |
Oct 14, 2022 | 70.40 | 71.04 | 68.10 | 68.26 | 990,152 | -1.60(-2.29%) |
Oct 13, 2022 | 66.64 | 70.87 | 66.22 | 69.86 | 1,026,525 | +2.19(+3.24%) |
Oct 12, 2022 | 68.26 | 68.52 | 67.44 | 67.67 | 658,064 | -0.52(-0.76%) |
Oct 11, 2022 | 67.09 | 69.20 | 66.79 | 68.18 | 1,649,143 | +0.37(+0.54%) |
Oct 10, 2022 | 68.86 | 69.01 | 67.32 | 67.82 | 943,084 | -0.58(-0.84%) |
Oct 07, 2022 | 69.86 | 70.24 | 67.85 | 68.39 | 1,016,826 | -2.31(-3.26%) |
Oct 06, 2022 | 71.42 | 72.53 | 70.29 | 70.70 | 949,554 | -1.65(-2.29%) |
Oct 05, 2022 | 71.71 | 72.90 | 70.99 | 72.35 | 1,107,256 | -0.76(-1.03%) |
Oct 04, 2022 | 71.39 | 73.24 | 71.27 | 73.11 | 1,181,093 | +2.75(+3.91%) |
Oct 03, 2022 | 68.40 | 70.97 | 68.04 | 70.36 | 1,980,395 | +3.23(+4.81%) |
Sep 30, 2022 | 66.97 | 68.54 | 66.60 | 67.13 | 1,244,633 | +0.23(+0.34%) |
Sep 29, 2022 | 67.69 | 67.92 | 66.05 | 66.90 | 1,569,307 | -1.73(-2.52%) |
Sep 28, 2022 | 67.42 | 69.05 | 67.29 | 68.63 | 1,984,118 | +1.68(+2.51%) |
Sep 27, 2022 | 68.37 | 68.58 | 66.73 | 66.95 | 1,462,152 | -0.51(-0.76%) |
Sep 26, 2022 | 68.44 | 69.35 | 67.37 | 67.46 | 1,171,123 | -1.22(-1.77%) |
Sep 23, 2022 | 69.15 | 69.15 | 66.74 | 68.68 | 1,811,359 | -1.94(-2.74%) |
Sep 22, 2022 | 71.93 | 72.46 | 70.53 | 70.61 | 1,256,494 | -0.82(-1.15%) |
Sep 21, 2022 | 73.92 | 74.18 | 71.39 | 71.43 | 1,101,460 | -1.62(-2.22%) |
Sep 20, 2022 | 73.94 | 74.34 | 72.26 | 73.06 | 1,446,481 | -2.24(-2.97%) |
Sep 19, 2022 | 73.92 | 75.88 | 73.70 | 75.30 | 1,600,217 | +0.54(+0.72%) |
Sep 16, 2022 | 75.41 | 75.69 | 73.45 | 74.76 | 4,043,152 | -2.05(-2.67%) |
Sep 15, 2022 | 77.31 | 78.71 | 76.55 | 76.81 | 2,034,865 | -0.77(-1.00%) |
Sep 14, 2022 | 77.59 | 78.64 | 75.12 | 77.59 | 4,064,867 | -1.16(-1.48%) |
Sep 13, 2022 | 84.26 | 85.63 | 78.67 | 78.75 | 2,553,570 | -10.07(-11.34%) |
Sep 12, 2022 | 88.70 | 90.06 | 88.25 | 88.82 | 1,080,373 | +1.14(+1.30%) |
Sep 09, 2022 | 87.18 | 88.19 | 86.69 | 87.68 | 932,770 | +1.69(+1.96%) |
Sep 08, 2022 | 84.73 | 86.18 | 83.33 | 85.99 | 1,755,921 | +0.38(+0.45%) |
Sep 07, 2022 | 83.76 | 85.75 | 83.42 | 85.61 | 1,005,489 | +1.65(+1.96%) |
Sep 06, 2022 | 84.48 | 85.16 | 83.47 | 83.96 | 1,160,247 | +0.15(+0.18%) |
Sep 02, 2022 | 86.41 | 86.98 | 83.21 | 83.81 | 887,867 | -0.82(-0.97%) |
Sep 01, 2022 | 84.21 | 84.69 | 82.49 | 84.64 | 937,423 | -0.56(-0.66%) |
Aug 31, 2022 | 87.66 | 88.00 | 85.12 | 85.20 | 1,055,851 | -2.26(-2.58%) |
Aug 30, 2022 | 89.29 | 89.65 | 86.73 | 87.45 | 643,384 | -1.52(-1.70%) |
Aug 29, 2022 | 87.99 | 89.65 | 87.55 | 88.97 | 533,461 | -0.01(-0.01%) |
Aug 26, 2022 | 92.87 | 93.22 | 88.91 | 88.98 | 485,606 | -3.71(-4.00%) |
Aug 25, 2022 | 91.09 | 92.73 | 90.89 | 92.69 | 594,336 | +2.23(+2.46%) |
Aug 24, 2022 | 91.09 | 91.25 | 89.83 | 90.46 | 595,403 | -0.33(-0.36%) |
Aug 23, 2022 | 89.19 | 91.04 | 89.19 | 90.79 | 689,954 | +1.88(+2.12%) |
Aug 22, 2022 | 90.65 | 90.65 | 88.73 | 88.91 | 730,242 | -3.42(-3.70%) |
Aug 19, 2022 | 93.48 | 93.48 | 91.75 | 92.32 | 684,550 | -1.66(-1.76%) |
Aug 18, 2022 | 93.60 | 94.35 | 93.27 | 93.98 | 481,555 | +0.61(+0.65%) |
Aug 17, 2022 | 94.15 | 94.79 | 93.30 | 93.37 | 1,018,414 | -2.04(-2.14%) |
Aug 16, 2022 | 94.56 | 95.67 | 94.02 | 95.41 | 612,737 | +0.81(+0.86%) |
Aug 15, 2022 | 93.74 | 95.04 | 93.30 | 94.60 | 815,909 | -0.12(-0.13%) |
Aug 12, 2022 | 93.58 | 94.74 | 93.32 | 94.72 | 621,165 | +1.86(+2.01%) |
Aug 11, 2022 | 92.69 | 94.22 | 92.66 | 92.86 | 934,610 | +1.17(+1.28%) |
Aug 10, 2022 | 91.01 | 92.42 | 90.87 | 91.69 | 751,898 | +2.56(+2.87%) |
Aug 09, 2022 | 89.79 | 89.92 | 88.47 | 89.13 | 717,649 | -0.64(-0.71%) |
Aug 08, 2022 | 90.16 | 91.24 | 89.74 | 89.77 | 1,099,129 | +0.70(+0.79%) |
Aug 05, 2022 | 87.07 | 89.49 | 86.89 | 89.06 | 1,122,950 | +1.25(+1.42%) |
Aug 04, 2022 | 87.62 | 88.69 | 86.73 | 87.82 | 999,227 | +0.40(+0.46%) |
Aug 03, 2022 | 87.91 | 88.11 | 86.69 | 87.42 | 1,193,434 | +0.14(+0.16%) |
Aug 02, 2022 | 87.43 | 89.02 | 87.19 | 87.28 | 990,569 | -0.79(-0.89%) |
Aug 01, 2022 | 88.30 | 88.70 | 86.45 | 88.06 | 1,066,852 | -1.75(-1.95%) |
Jul 29, 2022 | 88.59 | 90.21 | 87.51 | 89.81 | 2,464,816 | +0.72(+0.81%) |
Jul 28, 2022 | 89.69 | 90.23 | 88.41 | 89.09 | 1,518,855 | +0.16(+0.18%) |
Jul 27, 2022 | 86.97 | 89.25 | 86.49 | 88.93 | 967,996 | +2.02(+2.33%) |
Jul 26, 2022 | 87.59 | 88.84 | 86.71 | 86.91 | 970,672 | -1.30(-1.48%) |
Jul 25, 2022 | 87.90 | 88.38 | 86.82 | 88.21 | 932,645 | +1.08(+1.24%) |
Jul 22, 2022 | 88.07 | 88.42 | 86.64 | 87.14 | 614,643 | -0.05(-0.05%) |
Jul 21, 2022 | 85.78 | 87.29 | 85.17 | 87.18 | 779,058 | +0.71(+0.82%) |
Jul 20, 2022 | 85.96 | 87.10 | 85.05 | 86.47 | 766,090 | +0.18(+0.21%) |
Jul 19, 2022 | 84.54 | 86.73 | 84.47 | 86.29 | 852,870 | +2.98(+3.57%) |
Jul 18, 2022 | 84.28 | 84.92 | 82.79 | 83.32 | 782,388 | +0.30(+0.36%) |
Jul 15, 2022 | 82.66 | 83.28 | 81.45 | 83.02 | 865,978 | +1.99(+2.46%) |
Jul 14, 2022 | 80.91 | 81.54 | 79.76 | 81.02 | 810,128 | -1.91(-2.30%) |
Jul 13, 2022 | 83.29 | 83.67 | 81.97 | 82.93 | 780,469 | -1.99(-2.35%) |
Jul 12, 2022 | 83.42 | 86.18 | 83.24 | 84.93 | 636,410 | +0.97(+1.16%) |
Jul 11, 2022 | 83.64 | 84.66 | 82.90 | 83.95 | 710,909 | -0.49(-0.58%) |
Jul 08, 2022 | 85.55 | 85.75 | 83.60 | 84.44 | 798,993 | -0.55(-0.65%) |
Jul 07, 2022 | 84.38 | 85.73 | 83.49 | 84.99 | 815,772 | +1.92(+2.31%) |
Jul 06, 2022 | 82.68 | 83.63 | 81.29 | 83.07 | 932,542 | +0.35(+0.42%) |
Jul 05, 2022 | 81.11 | 82.78 | 79.53 | 82.73 | 1,324,765 | -0.55(-0.66%) |
Jul 01, 2022 | 83.29 | 84.59 | 80.69 | 83.28 | 1,438,480 | -0.77(-0.91%) |
Jun 30, 2022 | 83.77 | 85.23 | 82.59 | 84.05 | 1,260,397 | -1.35(-1.58%) |
Jun 29, 2022 | 85.87 | 86.19 | 83.53 | 85.39 | 1,637,199 | -0.42(-0.49%) |
Jun 28, 2022 | 87.09 | 87.89 | 85.24 | 85.82 | 1,928,656 | -0.65(-0.75%) |
Jun 27, 2022 | 86.94 | 87.13 | 85.86 | 86.46 | 1,186,751 | -0.09(-0.11%) |
Jun 24, 2022 | 81.42 | 86.64 | 81.41 | 86.56 | 1,911,390 | +5.66(+7.00%) |
Jun 23, 2022 | 82.92 | 84.08 | 80.60 | 80.89 | 1,801,755 | -2.47(-2.96%) |
Jun 22, 2022 | 82.09 | 84.20 | 82.09 | 83.36 | 1,588,522 | -1.18(-1.40%) |
Jun 21, 2022 | 84.20 | 84.76 | 82.32 | 84.54 | 1,558,714 | +2.46(+3.00%) |
Jun 17, 2022 | 81.52 | 83.26 | 80.46 | 82.08 | 2,360,153 | +0.21(+0.25%) |
Jun 16, 2022 | 85.98 | 86.09 | 81.38 | 81.87 | 2,479,963 | -7.12(-8.00%) |
Jun 15, 2022 | 91.08 | 91.48 | 87.51 | 88.99 | 1,319,620 | -1.11(-1.24%) |
Jun 14, 2022 | 90.65 | 91.60 | 89.15 | 90.10 | 1,024,935 | -0.75(-0.82%) |
Jun 13, 2022 | 92.45 | 93.25 | 90.32 | 90.85 | 1,394,647 | -4.08(-4.30%) |
Jun 10, 2022 | 98.17 | 98.84 | 94.85 | 94.93 | 1,441,229 | -5.87(-5.82%) |
Jun 09, 2022 | 101.27 | 103.28 | 100.67 | 100.80 | 1,142,505 | -0.70(-0.69%) |
Jun 08, 2022 | 103.24 | 104.02 | 101.13 | 101.50 | 956,816 | -2.81(-2.70%) |
Jun 07, 2022 | 102.71 | 104.52 | 102.23 | 104.31 | 715,129 | +0.85(+0.82%) |
Jun 06, 2022 | 102.73 | 104.77 | 102.14 | 103.47 | 810,069 | +1.08(+1.05%) |
Jun 03, 2022 | 102.56 | 103.22 | 101.63 | 102.39 | 705,190 | -1.10(-1.07%) |
Jun 02, 2022 | 102.27 | 103.63 | 101.69 | 103.50 | 828,617 | +1.64(+1.61%) |
Jun 01, 2022 | 103.12 | 103.62 | 100.46 | 101.85 | 1,220,411 | -0.48(-0.47%) |
May 31, 2022 | 101.54 | 103.22 | 100.80 | 102.33 | 1,740,857 | +0.49(+0.48%) |
May 27, 2022 | 100.77 | 102.04 | 100.66 | 101.84 | 878,347 | +1.54(+1.54%) |
May 26, 2022 | 98.12 | 100.77 | 98.08 | 100.30 | 742,916 | +3.01(+3.09%) |
May 25, 2022 | 96.09 | 98.02 | 95.92 | 97.29 | 691,052 | +0.98(+1.02%) |
May 24, 2022 | 95.68 | 96.46 | 93.46 | 96.31 | 861,046 | +0.37(+0.39%) |
May 23, 2022 | 95.95 | 96.40 | 94.75 | 95.93 | 846,254 | +1.22(+1.28%) |
May 20, 2022 | 96.83 | 97.17 | 92.62 | 94.72 | 1,124,322 | -1.14(-1.19%) |
May 19, 2022 | 95.50 | 97.34 | 95.20 | 95.86 | 811,916 | -0.96(-0.99%) |
May 18, 2022 | 98.65 | 99.18 | 96.28 | 96.82 | 1,250,856 | -2.49(-2.51%) |
May 17, 2022 | 97.98 | 100.08 | 97.13 | 99.31 | 1,075,405 | +3.30(+3.43%) |
May 16, 2022 | 95.50 | 96.77 | 94.23 | 96.01 | 851,462 | +0.28(+0.29%) |
May 13, 2022 | 94.51 | 96.72 | 94.39 | 95.73 | 787,771 | +1.88(+2.00%) |
May 12, 2022 | 94.19 | 95.14 | 92.10 | 93.85 | 1,010,305 | -0.77(-0.81%) |
May 11, 2022 | 95.48 | 97.21 | 94.50 | 94.62 | 890,268 | -0.26(-0.27%) |
May 10, 2022 | 97.32 | 97.57 | 93.07 | 94.88 | 993,770 | -1.19(-1.24%) |
May 09, 2022 | 96.62 | 98.02 | 95.69 | 96.07 | 1,141,279 | -2.29(-2.33%) |
May 06, 2022 | 98.12 | 99.03 | 96.72 | 98.37 | 1,409,689 | +0.20(+0.21%) |
May 05, 2022 | 99.09 | 100.31 | 96.91 | 98.16 | 949,236 | -2.21(-2.20%) |
May 04, 2022 | 97.50 | 100.64 | 96.61 | 100.38 | 1,015,600 | +2.88(+2.95%) |
May 03, 2022 | 95.00 | 98.05 | 94.76 | 97.50 | 1,139,463 | +2.87(+3.03%) |
May 02, 2022 | 96.32 | 97.18 | 92.58 | 94.62 | 1,294,391 | -0.75(-0.79%) |
Apr 29, 2022 | 99.41 | 100.78 | 95.19 | 95.38 | 1,911,995 | -4.38(-4.40%) |
Apr 28, 2022 | 98.58 | 99.84 | 96.54 | 99.76 | 1,532,485 | +2.10(+2.15%) |
Apr 27, 2022 | 97.58 | 98.53 | 96.66 | 97.66 | 716,758 | +1.09(+1.13%) |
Apr 26, 2022 | 98.05 | 99.24 | 96.55 | 96.58 | 958,513 | -1.77(-1.79%) |
Apr 25, 2022 | 97.93 | 98.78 | 95.73 | 98.34 | 1,121,970 | -0.52(-0.53%) |
Apr 22, 2022 | 101.42 | 102.18 | 98.67 | 98.86 | 1,091,538 | -3.75(-3.66%) |
Apr 21, 2022 | 104.42 | 105.29 | 102.52 | 102.61 | 1,085,636 | -0.50(-0.49%) |
Apr 20, 2022 | 102.37 | 104.42 | 102.05 | 103.11 | 1,349,432 | +1.33(+1.30%) |
Apr 19, 2022 | 99.05 | 102.74 | 98.69 | 101.79 | 1,341,538 | +0.70(+0.69%) |
Apr 18, 2022 | 100.29 | 101.97 | 100.15 | 101.09 | 979,966 | +0.84(+0.84%) |
Apr 14, 2022 | 101.07 | 102.15 | 100.19 | 100.25 | 965,283 | -0.45(-0.44%) |
Apr 13, 2022 | 99.34 | 100.98 | 99.29 | 100.69 | 948,067 | +0.84(+0.84%) |
Apr 12, 2022 | 100.29 | 102.07 | 99.58 | 99.85 | 1,227,483 | -0.02(-0.02%) |
Apr 11, 2022 | 99.77 | 102.48 | 99.55 | 99.87 | 872,556 | -0.63(-0.63%) |
Apr 08, 2022 | 99.89 | 101.83 | 99.47 | 100.50 | 1,088,659 | +1.14(+1.15%) |
Apr 07, 2022 | 100.47 | 100.99 | 97.67 | 99.36 | 1,465,003 | -1.22(-1.21%) |
Apr 06, 2022 | 101.72 | 102.09 | 100.41 | 100.58 | 1,297,543 | -1.59(-1.56%) |
Apr 05, 2022 | 103.15 | 104.05 | 102.16 | 102.17 | 1,642,725 | -1.51(-1.46%) |
Apr 04, 2022 | 103.12 | 104.30 | 102.49 | 103.68 | 909,999 | +0.21(+0.21%) |
Apr 01, 2022 | 104.79 | 105.57 | 101.89 | 103.47 | 1,334,881 | -0.63(-0.61%) |
Mar 31, 2022 | 105.75 | 106.63 | 104.07 | 104.10 | 1,017,878 | -2.08(-1.96%) |
Mar 30, 2022 | 105.34 | 106.80 | 105.03 | 106.18 | 1,469,918 | +0.59(+0.56%) |
Mar 29, 2022 | 103.59 | 105.60 | 103.41 | 105.59 | 1,294,366 | +3.14(+3.07%) |
Mar 28, 2022 | 102.23 | 102.48 | 100.92 | 102.45 | 793,312 | -0.38(-0.37%) |
Mar 25, 2022 | 102.52 | 102.88 | 101.38 | 102.83 | 944,919 | +0.05(+0.04%) |
Mar 24, 2022 | 102.27 | 103.02 | 101.62 | 102.78 | 1,060,795 | +1.19(+1.17%) |
Mar 23, 2022 | 102.11 | 103.11 | 101.55 | 101.59 | 1,393,341 | -1.02(-1.00%) |
Mar 22, 2022 | 103.10 | 103.87 | 102.19 | 102.61 | 1,516,649 | +0.70(+0.68%) |
Mar 21, 2022 | 100.90 | 102.51 | 100.54 | 101.92 | 1,321,894 | +1.68(+1.68%) |
Mar 18, 2022 | 99.44 | 100.28 | 97.57 | 100.23 | 3,144,629 | +0.57(+0.57%) |
Mar 17, 2022 | 98.46 | 100.38 | 98.03 | 99.67 | 2,166,344 | +0.18(+0.18%) |
Mar 16, 2022 | 100.13 | 101.19 | 98.19 | 99.49 | 1,693,104 | +1.02(+1.04%) |
Mar 15, 2022 | 99.13 | 99.59 | 97.11 | 98.47 | 1,301,316 | -0.07(-0.08%) |
Mar 14, 2022 | 98.32 | 99.59 | 96.96 | 98.54 | 1,619,866 | +1.32(+1.36%) |
Mar 11, 2022 | 99.09 | 99.29 | 97.20 | 97.23 | 1,746,723 | -1.36(-1.38%) |
Mar 10, 2022 | 99.22 | 99.50 | 97.54 | 98.58 | 1,898,225 | -1.68(-1.67%) |
Mar 09, 2022 | 99.43 | 101.11 | 99.01 | 100.26 | 2,651,550 | +3.38(+3.49%) |
Mar 08, 2022 | 97.73 | 99.72 | 96.02 | 96.88 | 2,152,313 | -0.21(-0.22%) |
Mar 07, 2022 | 105.50 | 105.61 | 97.07 | 97.09 | 2,178,396 | -8.84(-8.35%) |
Mar 04, 2022 | 106.03 | 106.80 | 104.97 | 105.93 | 1,117,120 | -2.45(-2.26%) |
Mar 03, 2022 | 108.75 | 110.14 | 107.22 | 108.39 | 1,140,747 | +0.25(+0.23%) |
Mar 02, 2022 | 106.99 | 109.02 | 105.89 | 108.14 | 1,067,426 | +2.44(+2.31%) |
Mar 01, 2022 | 109.07 | 109.52 | 104.81 | 105.69 | 1,826,446 | -3.57(-3.27%) |
Feb 28, 2022 | 108.98 | 110.17 | 108.12 | 109.26 | 1,414,776 | -2.15(-1.93%) |
Feb 25, 2022 | 109.33 | 111.92 | 110.12 | 111.41 | 951,985 | +2.79(+2.57%) |
Feb 24, 2022 | 107.46 | 109.16 | 106.00 | 108.62 | 1,437,959 | -1.16(-1.06%) |
Feb 23, 2022 | 112.80 | 112.80 | 109.49 | 109.78 | 953,726 | -1.91(-1.71%) |
Feb 22, 2022 | 112.17 | 113.21 | 110.58 | 111.69 | 900,033 | -0.17(-0.15%) |
Feb 18, 2022 | 111.85 | 0 | -0.50(-0.44%) | |||
Feb 17, 2022 | 113.53 | 113.77 | 111.82 | 112.35 | 814,734 | -2.26(-1.97%) |
Feb 16, 2022 | 113.64 | 115.14 | 113.53 | 114.61 | 965,722 | +0.57(+0.50%) |
Feb 15, 2022 | 111.83 | 114.26 | 111.38 | 114.04 | 915,459 | +2.73(+2.45%) |
Feb 14, 2022 | 112.41 | 113.10 | 110.82 | 111.31 | 839,840 | -1.14(-1.02%) |
Feb 11, 2022 | 112.42 | 114.77 | 111.81 | 112.45 | 956,848 | -0.63(-0.55%) |
Feb 10, 2022 | 112.61 | 114.79 | 112.61 | 113.08 | 806,296 | -0.13(-0.11%) |
Feb 09, 2022 | 112.88 | 114.14 | 112.66 | 113.21 | 613,097 | +1.13(+1.00%) |
Feb 08, 2022 | 109.81 | 112.21 | 109.71 | 112.08 | 642,010 | +2.86(+2.62%) |
Feb 07, 2022 | 110.59 | 110.99 | 108.96 | 109.22 | 1,346,448 | -0.73(-0.66%) |
Feb 04, 2022 | 110.67 | 112.53 | 109.69 | 109.95 | 1,189,429 | -1.74(-1.56%) |
Feb 03, 2022 | 111.42 | 113.26 | 111.70 | 771,280 | +0.02(+0.02%) | |
Feb 02, 2022 | 110.56 | 112.00 | 110.01 | 111.68 | 949,937 | +1.16(+1.05%) |
Feb 01, 2022 | 110.06 | 111.06 | 108.75 | 110.52 | 1,455,081 | +0.83(+0.76%) |
Jan 31, 2022 | 108.26 | 109.83 | 109.69 | 1,442,700 | +0.69(+0.63%) | |
Jan 28, 2022 | 108.83 | 111.41 | 105.90 | 108.99 | 2,308,648 | -0.33(-0.30%) |
Jan 27, 2022 | 111.59 | 112.98 | 108.63 | 109.33 | 1,715,614 | -0.53(-0.48%) |
Jan 26, 2022 | 110.83 | 112.09 | 108.93 | 109.85 | 1,787,899 | +0.28(+0.26%) |
Jan 25, 2022 | 108.50 | 110.20 | 106.06 | 109.57 | 1,333,071 | -0.41(-0.37%) |
Jan 24, 2022 | 108.03 | 110.57 | 106.75 | 109.97 | 1,807,678 | -0.78(-0.71%) |
Jan 21, 2022 | 112.73 | 113.64 | 110.51 | 110.75 | 1,165,518 | -1.92(-1.70%) |
Jan 20, 2022 | 117.30 | 118.18 | 112.62 | 112.67 | 2,033,241 | -4.92(-4.19%) |
Jan 19, 2022 | 118.36 | 119.41 | 116.92 | 117.60 | 2,083,721 | -0.17(-0.14%) |
Jan 18, 2022 | 117.26 | 118.15 | 116.26 | 117.77 | 2,030,254 | +0.14(+0.12%) |
Jan 14, 2022 | 117.63 | 0 | +0.99(+0.85%) | |||
Jan 13, 2022 | 114.18 | 118.05 | 113.93 | 116.64 | 1,932,363 | +3.30(+2.91%) |
Jan 12, 2022 | 113.02 | 113.63 | 112.32 | 113.34 | 2,161,297 | +1.38(+1.23%) |
Jan 11, 2022 | 111.23 | 111.98 | 109.95 | 111.96 | 1,232,420 | +1.62(+1.47%) |
Jan 10, 2022 | 112.54 | 113.05 | 109.70 | 110.34 | 1,463,058 | -2.55(-2.26%) |
Jan 07, 2022 | 112.83 | 113.61 | 112.36 | 112.89 | 1,052,344 | +0.24(+0.21%) |
Jan 06, 2022 | 113.47 | 114.03 | 111.77 | 112.66 | 1,121,794 | +0.01(+0.01%) |
Jan 05, 2022 | 113.48 | 115.13 | 112.34 | 112.65 | 1,374,003 | -0.02(-0.02%) |
Jan 04, 2022 | 111.35 | 113.38 | 110.55 | 112.66 | 2,107,717 | +2.33(+2.11%) |
Jan 03, 2022 | 112.06 | 112.96 | 110.10 | 110.33 | 1,094,790 | -1.18(-1.06%) |
Dec 31, 2021 | 110.08 | 111.95 | 110.08 | 111.51 | 668,040 | +1.12(+1.01%) |
Dec 30, 2021 | 111.15 | 112.00 | 110.30 | 110.40 | 497,195 | -0.53(-0.47%) |
Dec 29, 2021 | 110.40 | 111.53 | 110.40 | 110.92 | 559,744 | +0.43(+0.39%) |
Dec 28, 2021 | 109.33 | 111.17 | 109.33 | 110.49 | 584,616 | +0.75(+0.68%) |
Dec 27, 2021 | 108.57 | 109.76 | 107.96 | 109.74 | 426,332 | +1.48(+1.36%) |
Dec 23, 2021 | 107.81 | 109.23 | 107.62 | 108.27 | 767,772 | +1.13(+1.06%) |
Dec 22, 2021 | 106.02 | 107.31 | 105.02 | 107.13 | 1,335,453 | +0.82(+0.77%) |
Dec 21, 2021 | 107.80 | 108.23 | 105.96 | 106.31 | 1,483,024 | -0.45(-0.42%) |
Dec 20, 2021 | 107.68 | 107.74 | 105.45 | 106.76 | 1,340,970 | -2.69(-2.46%) |
Dec 17, 2021 | 110.46 | 111.78 | 109.09 | 109.45 | 2,299,220 | -1.31(-1.18%) |
Dec 16, 2021 | 109.75 | 111.64 | 109.34 | 110.77 | 2,255,962 | +2.01(+1.85%) |
Dec 15, 2021 | 106.55 | 108.82 | 104.25 | 108.75 | 3,321,905 | +1.89(+1.77%) |
Dec 14, 2021 | 104.99 | 107.03 | 103.94 | 106.86 | 2,116,954 | +1.69(+1.60%) |
Dec 13, 2021 | 106.83 | 107.18 | 104.51 | 105.18 | 1,015,675 | -2.29(-2.13%) |
Dec 10, 2021 | 108.06 | 108.31 | 106.95 | 107.47 | 929,522 | +0.96(+0.90%) |
Dec 09, 2021 | 105.84 | 107.55 | 105.48 | 106.50 | 1,375,908 | -0.69(-0.64%) |
Dec 08, 2021 | 105.30 | 109.26 | 105.28 | 107.19 | 1,893,963 | +3.14(+3.02%) |
Dec 07, 2021 | 102.02 | 105.45 | 101.69 | 104.05 | 1,644,349 | +3.88(+3.87%) |
Dec 06, 2021 | 100.38 | 101.69 | 99.54 | 100.17 | 1,276,740 | +1.45(+1.47%) |
Dec 03, 2021 | 97.09 | 99.47 | 96.88 | 98.73 | 1,556,023 | +2.37(+2.46%) |
Dec 02, 2021 | 94.69 | 97.30 | 94.01 | 96.35 | 1,076,100 | +2.26(+2.41%) |
Dec 01, 2021 | 97.94 | 98.87 | 94.02 | 94.09 | 1,092,717 | -1.46(-1.52%) |
Nov 30, 2021 | 99.52 | 100.30 | 95.44 | 95.55 | 1,884,949 | -5.40(-5.35%) |
Nov 29, 2021 | 102.50 | 102.87 | 99.39 | 100.94 | 654,707 | -0.29(-0.29%) |
Nov 26, 2021 | 99.73 | 101.47 | 98.35 | 101.24 | 478,066 | -2.33(-2.25%) |
Nov 24, 2021 | 106.43 | 106.87 | 103.45 | 103.56 | 677,858 | -3.34(-3.13%) |
Nov 23, 2021 | 105.73 | 107.36 | 105.64 | 106.91 | 1,081,882 | +1.65(+1.57%) |
Nov 22, 2021 | 103.82 | 106.53 | 103.70 | 105.26 | 830,144 | +1.57(+1.51%) |
Nov 19, 2021 | 103.23 | 104.45 | 102.48 | 103.69 | 798,061 | -0.49(-0.47%) |
Nov 18, 2021 | 104.21 | 104.51 | 104.06 | 104.18 | 586,653 | -0.14(-0.13%) |
Nov 17, 2021 | 104.81 | 105.69 | 104.19 | 104.31 | 702,547 | -0.74(-0.71%) |
Nov 16, 2021 | 105.48 | 106.15 | 105.01 | 105.06 | 800,752 | -0.40(-0.38%) |
Nov 15, 2021 | 106.48 | 106.60 | 105.16 | 105.46 | 891,462 | -0.69(-0.65%) |
Nov 12, 2021 | 105.34 | 106.78 | 104.88 | 106.15 | 965,541 | +0.61(+0.58%) |
Nov 11, 2021 | 103.00 | 105.66 | 102.97 | 105.53 | 849,002 | +2.89(+2.81%) |
Nov 10, 2021 | 102.92 | 102.65 | 913,175 | -0.27(-0.27%) | ||
Nov 09, 2021 | 101.51 | 103.11 | 101.51 | 102.92 | 832,091 | +1.12(+1.10%) |
Nov 08, 2021 | 103.50 | 104.42 | 101.59 | 101.80 | 817,745 | -0.65(-0.64%) |
Nov 05, 2021 | 99.72 | 102.48 | 99.72 | 102.45 | 1,036,478 | +3.47(+3.51%) |
Nov 04, 2021 | 100.59 | 100.74 | 98.75 | 98.98 | 1,038,244 | -1.38(-1.38%) |
Nov 03, 2021 | 99.80 | 100.96 | 99.80 | 100.37 | 1,302,810 | +0.23(+0.23%) |
Nov 02, 2021 | 97.11 | 100.96 | 97.07 | 100.14 | 1,476,064 | +3.51(+3.63%) |