Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 113.02 | 114.16 | 112.62 | 114.14 | 1,574,193 | +0.21(+0.18%) |
Dec 29, 2022 | 113.36 | 114.55 | 113.13 | 113.93 | 1,620,769 | +1.54(+1.37%) |
Dec 28, 2022 | 113.06 | 113.95 | 112.36 | 112.39 | 1,343,922 | -0.74(-0.65%) |
Dec 27, 2022 | 113.91 | 114.50 | 112.51 | 113.12 | 1,385,707 | -0.43(-0.38%) |
Dec 23, 2022 | 111.96 | 113.73 | 111.04 | 113.56 | 1,339,439 | +1.50(+1.33%) |
Dec 22, 2022 | 111.71 | 112.34 | 110.62 | 112.06 | 2,288,474 | -1.15(-1.02%) |
Dec 21, 2022 | 114.05 | 114.52 | 112.68 | 113.21 | 2,615,636 | +0.77(+0.68%) |
Dec 20, 2022 | 112.60 | 113.36 | 112.33 | 112.44 | 2,172,608 | -0.56(-0.50%) |
Dec 19, 2022 | 112.34 | 113.56 | 111.78 | 113.00 | 2,464,957 | +0.95(+0.85%) |
Dec 16, 2022 | 111.01 | 112.56 | 110.53 | 112.05 | 5,414,691 | +0.25(+0.23%) |
Dec 15, 2022 | 114.01 | 114.76 | 111.52 | 111.80 | 3,348,950 | -3.67(-3.18%) |
Dec 14, 2022 | 115.79 | 116.39 | 113.61 | 115.46 | 2,221,534 | -0.11(-0.09%) |
Dec 13, 2022 | 118.38 | 118.38 | 114.20 | 115.57 | 2,199,689 | +1.12(+0.98%) |
Dec 12, 2022 | 113.57 | 114.48 | 112.33 | 114.45 | 1,774,051 | +1.48(+1.31%) |
Dec 09, 2022 | 114.45 | 114.77 | 112.88 | 112.97 | 2,072,246 | -2.21(-1.92%) |
Dec 08, 2022 | 113.62 | 115.33 | 113.32 | 115.19 | 2,509,386 | +1.75(+1.54%) |
Dec 07, 2022 | 114.00 | 114.93 | 113.23 | 113.44 | 2,017,524 | -1.15(-1.00%) |
Dec 06, 2022 | 115.74 | 117.05 | 114.27 | 114.59 | 2,696,561 | -0.82(-0.71%) |
Dec 05, 2022 | 115.86 | 116.13 | 114.56 | 115.40 | 2,056,407 | -1.31(-1.12%) |
Dec 02, 2022 | 113.91 | 117.18 | 113.90 | 116.71 | 2,162,164 | +1.00(+0.86%) |
Dec 01, 2022 | 115.78 | 115.90 | 114.45 | 115.71 | 2,145,421 | +0.30(+0.26%) |
Nov 30, 2022 | 114.53 | 115.86 | 113.74 | 115.41 | 2,973,286 | +0.86(+0.75%) |
Nov 29, 2022 | 114.20 | 115.25 | 113.03 | 114.54 | 2,727,210 | +0.41(+0.36%) |
Nov 28, 2022 | 113.48 | 114.92 | 113.33 | 114.13 | 2,045,424 | +0.42(+0.37%) |
Nov 25, 2022 | 114.30 | 114.56 | 112.71 | 113.71 | 1,156,740 | -0.09(-0.08%) |
Nov 23, 2022 | 113.22 | 115.03 | 112.64 | 113.80 | 3,220,226 | +0.75(+0.66%) |
Nov 22, 2022 | 111.85 | 113.57 | 110.61 | 113.05 | 4,151,381 | +2.91(+2.64%) |
Nov 21, 2022 | 105.18 | 110.67 | 104.90 | 110.14 | 4,826,446 | +4.62(+4.38%) |
Nov 18, 2022 | 112.59 | 113.67 | 104.55 | 105.52 | 11,955,609 | +9.47(+9.86%) |
Nov 17, 2022 | 95.27 | 96.07 | 92.53 | 96.05 | 4,562,278 | +1.40(+1.48%) |
Nov 16, 2022 | 94.15 | 95.01 | 93.00 | 94.64 | 3,395,370 | -1.27(-1.33%) |
Nov 15, 2022 | 94.64 | 96.48 | 93.98 | 95.92 | 4,182,717 | +3.11(+3.35%) |
Nov 14, 2022 | 94.18 | 94.38 | 92.68 | 92.81 | 2,520,883 | -1.51(-1.60%) |
Nov 11, 2022 | 95.81 | 96.58 | 93.63 | 94.32 | 2,949,419 | -0.94(-0.99%) |
Nov 10, 2022 | 93.68 | 95.60 | 93.18 | 95.26 | 2,994,680 | +5.70(+6.36%) |
Nov 09, 2022 | 90.07 | 91.21 | 89.33 | 89.56 | 2,665,725 | -0.76(-0.84%) |
Nov 08, 2022 | 92.22 | 92.64 | 88.57 | 90.32 | 2,664,843 | -1.03(-1.13%) |
Nov 07, 2022 | 92.12 | 92.74 | 89.97 | 91.35 | 2,862,670 | -0.73(-0.79%) |
Nov 04, 2022 | 91.85 | 93.46 | 90.44 | 92.07 | 2,524,002 | +1.55(+1.71%) |
Nov 03, 2022 | 90.77 | 92.05 | 90.14 | 90.52 | 2,112,272 | -0.29(-0.32%) |
Nov 02, 2022 | 92.35 | 90.64 | 90.82 | 3,391,460 | -2.04(-2.20%) | |
Nov 01, 2022 | 94.60 | 95.49 | 90.91 | 92.86 | 2,695,182 | -0.99(-1.06%) |
Oct 31, 2022 | 93.27 | 94.71 | 92.90 | 93.85 | 3,028,097 | +0.33(+0.36%) |
Oct 28, 2022 | 92.23 | 93.97 | 91.35 | 93.52 | 2,338,882 | +0.74(+0.79%) |
Oct 27, 2022 | 92.12 | 93.45 | 91.64 | 92.78 | 2,392,827 | +1.19(+1.30%) |
Oct 26, 2022 | 91.82 | 93.72 | 91.22 | 91.59 | 2,996,854 | +0.31(+0.34%) |
Oct 25, 2022 | 87.45 | 91.85 | 86.95 | 91.28 | 3,665,209 | +5.86(+6.87%) |
Oct 24, 2022 | 83.60 | 85.64 | 82.89 | 85.42 | 1,827,300 | +1.98(+2.37%) |
Oct 21, 2022 | 80.82 | 83.70 | 80.56 | 83.43 | 2,236,999 | +2.53(+3.13%) |
Oct 20, 2022 | 82.53 | 83.59 | 80.77 | 80.90 | 1,749,943 | -1.15(-1.40%) |
Oct 19, 2022 | 82.34 | 83.42 | 80.63 | 82.05 | 1,508,191 | -0.98(-1.18%) |
Oct 18, 2022 | 84.23 | 85.31 | 82.37 | 83.03 | 1,927,403 | +0.44(+0.53%) |
Oct 17, 2022 | 81.97 | 83.29 | 81.76 | 82.59 | 3,066,294 | +2.71(+3.39%) |
Oct 14, 2022 | 84.46 | 85.12 | 79.65 | 79.88 | 2,843,098 | -3.92(-4.68%) |
Oct 13, 2022 | 80.81 | 84.34 | 80.00 | 83.81 | 3,047,445 | +0.92(+1.11%) |
Oct 12, 2022 | 84.59 | 84.99 | 82.80 | 82.88 | 2,166,968 | -1.60(-1.89%) |
Oct 11, 2022 | 83.61 | 85.87 | 83.17 | 84.48 | 1,968,981 | +0.26(+0.31%) |
Oct 10, 2022 | 85.49 | 85.94 | 82.48 | 84.22 | 1,872,796 | -0.97(-1.14%) |
Oct 07, 2022 | 85.61 | 86.09 | 84.51 | 85.19 | 1,777,269 | -1.35(-1.56%) |
Oct 06, 2022 | 87.98 | 88.98 | 86.44 | 86.54 | 1,824,062 | -1.55(-1.76%) |
Oct 05, 2022 | 86.75 | 88.67 | 86.29 | 88.09 | 1,802,332 | +0.43(+0.49%) |
Oct 04, 2022 | 86.07 | 87.78 | 86.06 | 87.66 | 2,010,903 | +3.35(+3.98%) |
Oct 03, 2022 | 83.83 | 85.81 | 82.53 | 84.31 | 2,759,679 | +1.66(+2.01%) |
Sep 30, 2022 | 81.82 | 84.37 | 79.67 | 82.65 | 3,793,944 | +0.24(+0.29%) |
Sep 29, 2022 | 84.49 | 84.49 | 81.57 | 82.41 | 2,090,965 | -2.92(-3.42%) |
Sep 28, 2022 | 83.55 | 85.95 | 83.03 | 85.34 | 2,143,857 | +2.56(+3.09%) |
Sep 27, 2022 | 82.11 | 83.85 | 80.94 | 82.78 | 2,306,614 | +1.44(+1.77%) |
Sep 26, 2022 | 83.18 | 84.39 | 81.25 | 81.33 | 2,682,381 | -1.48(-1.79%) |
Sep 23, 2022 | 84.36 | 84.39 | 81.46 | 82.82 | 3,052,533 | -2.11(-2.48%) |
Sep 22, 2022 | 86.05 | 86.54 | 84.36 | 84.92 | 3,753,528 | -1.24(-1.43%) |
Sep 21, 2022 | 87.24 | 89.11 | 85.90 | 86.16 | 2,364,823 | -0.44(-0.51%) |
Sep 20, 2022 | 87.99 | 88.11 | 85.18 | 86.60 | 2,095,123 | -2.39(-2.69%) |
Sep 19, 2022 | 87.67 | 89.23 | 87.51 | 88.99 | 2,104,189 | +0.48(+0.54%) |
Sep 16, 2022 | 87.04 | 88.98 | 86.46 | 88.51 | 4,040,087 | +0.68(+0.77%) |
Sep 15, 2022 | 87.82 | 89.92 | 87.59 | 87.84 | 2,074,310 | +0.10(+0.11%) |
Sep 14, 2022 | 88.42 | 88.90 | 86.61 | 87.74 | 2,094,859 | -0.39(-0.45%) |
Sep 13, 2022 | 90.44 | 91.33 | 87.74 | 88.13 | 2,653,464 | -5.02(-5.39%) |
Sep 12, 2022 | 92.23 | 93.99 | 92.23 | 93.15 | 2,201,004 | +1.44(+1.57%) |
Sep 09, 2022 | 90.35 | 91.90 | 90.35 | 91.71 | 2,086,779 | +1.23(+1.35%) |
Sep 08, 2022 | 89.48 | 91.02 | 88.88 | 90.49 | 2,185,814 | +0.12(+0.13%) |
Sep 07, 2022 | 85.55 | 91.00 | 85.48 | 90.37 | 2,923,913 | +5.32(+6.25%) |
Sep 06, 2022 | 86.02 | 86.42 | 84.00 | 85.05 | 1,858,582 | -0.66(-0.77%) |
Sep 02, 2022 | 87.03 | 87.52 | 85.01 | 85.71 | 2,135,913 | -0.79(-0.92%) |
Sep 01, 2022 | 83.85 | 86.61 | 83.85 | 86.50 | 2,300,739 | +2.19(+2.60%) |
Aug 31, 2022 | 84.69 | 85.01 | 83.69 | 84.31 | 2,203,721 | -0.06(-0.07%) |
Aug 30, 2022 | 85.43 | 86.13 | 83.68 | 84.37 | 2,005,839 | -0.62(-0.72%) |
Aug 29, 2022 | 84.38 | 86.27 | 83.91 | 84.99 | 2,313,320 | -0.29(-0.34%) |
Aug 26, 2022 | 89.11 | 89.57 | 85.15 | 85.28 | 2,609,590 | -3.57(-4.01%) |
Aug 25, 2022 | 87.84 | 90.03 | 87.47 | 88.85 | 2,532,927 | +0.34(+0.39%) |
Aug 24, 2022 | 85.78 | 88.70 | 85.22 | 88.51 | 2,810,473 | +2.54(+2.96%) |
Aug 23, 2022 | 86.18 | 87.28 | 85.76 | 85.97 | 2,198,550 | -0.15(-0.17%) |
Aug 22, 2022 | 87.99 | 88.62 | 85.96 | 86.11 | 3,753,182 | -2.83(-3.19%) |
Aug 19, 2022 | 89.68 | 91.64 | 87.25 | 88.95 | 5,025,360 | -0.97(-1.08%) |
Aug 18, 2022 | 89.71 | 90.32 | 88.71 | 89.91 | 3,123,877 | -0.80(-0.88%) |
Aug 17, 2022 | 89.15 | 92.30 | 88.20 | 90.72 | 3,935,900 | +0.18(+0.19%) |
Aug 16, 2022 | 88.33 | 92.25 | 88.33 | 90.54 | 3,511,588 | +2.42(+2.75%) |
Aug 15, 2022 | 87.57 | 88.62 | 87.18 | 88.12 | 2,195,781 | +0.04(+0.04%) |
Aug 12, 2022 | 86.32 | 88.17 | 86.03 | 88.08 | 1,952,839 | +1.93(+2.23%) |
Aug 11, 2022 | 85.24 | 87.63 | 85.16 | 86.15 | 2,575,943 | +1.93(+2.29%) |
Aug 10, 2022 | 84.17 | 85.39 | 84.14 | 84.23 | 1,841,671 | +1.68(+2.04%) |
Aug 09, 2022 | 83.21 | 83.38 | 81.37 | 82.55 | 1,876,828 | -0.83(-1.00%) |
Aug 08, 2022 | 83.09 | 85.03 | 82.69 | 83.38 | 1,878,771 | +1.06(+1.28%) |
Aug 05, 2022 | 81.17 | 82.66 | 80.94 | 82.32 | 1,381,369 | +0.46(+0.56%) |
Aug 04, 2022 | 82.22 | 83.02 | 81.40 | 81.86 | 1,716,668 | -0.80(-0.97%) |
Aug 03, 2022 | 78.96 | 83.16 | 78.86 | 82.66 | 3,060,181 | +4.64(+5.95%) |
Aug 02, 2022 | 80.97 | 80.97 | 77.43 | 78.02 | 4,198,327 | -2.41(-3.00%) |
Aug 01, 2022 | 79.15 | 81.18 | 78.69 | 80.43 | 2,450,369 | +1.02(+1.28%) |
Jul 29, 2022 | 79.61 | 79.85 | 78.15 | 79.42 | 2,079,548 | -0.14(-0.17%) |
Jul 28, 2022 | 78.84 | 79.62 | 77.68 | 79.55 | 1,578,763 | +1.10(+1.41%) |
Jul 27, 2022 | 76.52 | 78.72 | 75.68 | 78.45 | 1,934,483 | +2.26(+2.96%) |
Jul 26, 2022 | 76.64 | 77.63 | 75.91 | 76.19 | 3,509,673 | -4.56(-5.65%) |
Jul 25, 2022 | 81.49 | 81.49 | 79.77 | 80.76 | 1,518,371 | -0.60(-0.73%) |
Jul 22, 2022 | 81.90 | 83.02 | 80.60 | 81.35 | 1,719,142 | -0.36(-0.44%) |
Jul 21, 2022 | 80.42 | 81.81 | 79.81 | 81.71 | 1,983,055 | +1.10(+1.37%) |
Jul 20, 2022 | 79.55 | 80.81 | 79.08 | 80.61 | 2,501,584 | +1.28(+1.61%) |
Jul 19, 2022 | 78.10 | 79.70 | 77.50 | 79.33 | 2,480,511 | +2.00(+2.59%) |
Jul 18, 2022 | 77.08 | 79.42 | 77.08 | 77.33 | 3,017,207 | +1.11(+1.46%) |
Jul 15, 2022 | 75.85 | 76.84 | 75.81 | 76.21 | 2,942,464 | +0.99(+1.31%) |
Jul 14, 2022 | 73.64 | 75.49 | 73.48 | 75.23 | 3,166,975 | +0.63(+0.84%) |
Jul 13, 2022 | 71.91 | 74.87 | 71.86 | 74.60 | 3,238,051 | +1.23(+1.68%) |
Jul 12, 2022 | 72.74 | 74.30 | 72.54 | 73.37 | 2,893,497 | +0.46(+0.63%) |
Jul 11, 2022 | 73.64 | 73.89 | 71.88 | 72.91 | 2,015,246 | -0.84(-1.14%) |
Jul 08, 2022 | 74.25 | 74.72 | 73.22 | 73.75 | 2,656,626 | -1.06(-1.41%) |
Jul 07, 2022 | 72.45 | 74.93 | 72.45 | 74.81 | 2,442,323 | +2.49(+3.45%) |
Jul 06, 2022 | 72.82 | 73.23 | 71.30 | 72.31 | 2,527,250 | +0.17(+0.23%) |
Jul 05, 2022 | 68.66 | 72.51 | 68.51 | 72.15 | 3,913,219 | +2.38(+3.42%) |
Jul 01, 2022 | 68.55 | 69.92 | 67.67 | 69.76 | 3,048,836 | +1.12(+1.64%) |
Jun 30, 2022 | 68.88 | 69.96 | 68.00 | 68.64 | 5,658,691 | -1.54(-2.20%) |
Jun 29, 2022 | 70.76 | 71.06 | 69.86 | 70.18 | 2,871,582 | -0.95(-1.33%) |
Jun 28, 2022 | 74.87 | 75.56 | 71.01 | 71.13 | 3,696,303 | -3.48(-4.66%) |
Jun 27, 2022 | 75.75 | 76.51 | 74.12 | 74.61 | 2,172,626 | -1.16(-1.53%) |
Jun 24, 2022 | 73.29 | 76.50 | 73.00 | 75.77 | 11,166,293 | +3.47(+4.80%) |
Jun 23, 2022 | 71.63 | 72.59 | 70.58 | 72.30 | 2,887,336 | +1.14(+1.61%) |
Jun 22, 2022 | 72.23 | 73.08 | 70.87 | 71.16 | 3,412,420 | -2.24(-3.05%) |
Jun 21, 2022 | 73.91 | 74.58 | 72.63 | 73.40 | 3,278,946 | +0.33(+0.45%) |
Jun 17, 2022 | 72.04 | 73.99 | 71.77 | 73.07 | 5,667,817 | +1.12(+1.56%) |
Jun 16, 2022 | 72.48 | 72.77 | 71.30 | 71.94 | 3,379,808 | -2.34(-3.14%) |
Jun 15, 2022 | 73.06 | 75.23 | 73.06 | 74.28 | 2,676,849 | +1.95(+2.70%) |
Jun 14, 2022 | 73.26 | 74.00 | 71.70 | 72.32 | 3,185,460 | -0.81(-1.11%) |
Jun 13, 2022 | 73.55 | 74.24 | 72.77 | 73.13 | 4,863,516 | -2.32(-3.07%) |
Jun 10, 2022 | 76.55 | 77.55 | 75.40 | 75.45 | 4,075,947 | -2.50(-3.21%) |
Jun 09, 2022 | 78.33 | 79.05 | 77.87 | 77.95 | 2,782,850 | -1.26(-1.59%) |
Jun 08, 2022 | 78.74 | 81.34 | 77.88 | 79.21 | 2,616,662 | +0.53(+0.67%) |
Jun 07, 2022 | 77.66 | 79.56 | 77.14 | 78.69 | 3,831,907 | -0.80(-1.01%) |
Jun 06, 2022 | 81.04 | 81.36 | 79.28 | 79.49 | 2,738,112 | -1.06(-1.31%) |
Jun 03, 2022 | 80.33 | 81.76 | 80.08 | 80.54 | 3,142,292 | -0.48(-0.59%) |
Jun 02, 2022 | 80.33 | 81.59 | 79.74 | 81.02 | 3,682,317 | +0.54(+0.67%) |
Jun 01, 2022 | 83.15 | 83.49 | 80.19 | 80.48 | 3,908,762 | -2.30(-2.78%) |
May 31, 2022 | 84.08 | 84.17 | 81.91 | 82.78 | 4,339,142 | -2.23(-2.62%) |
May 27, 2022 | 85.07 | 86.87 | 83.82 | 85.01 | 3,869,491 | +0.31(+0.37%) |
May 26, 2022 | 80.23 | 85.02 | 80.21 | 84.70 | 5,450,369 | +5.48(+6.92%) |
May 25, 2022 | 75.32 | 80.40 | 74.57 | 79.22 | 4,529,221 | +3.65(+4.83%) |
May 24, 2022 | 75.66 | 76.52 | 73.59 | 75.57 | 6,315,769 | -1.11(-1.45%) |
May 23, 2022 | 70.37 | 77.70 | 70.34 | 76.68 | 13,130,046 | +6.70(+9.57%) |
May 20, 2022 | 68.16 | 72.68 | 67.91 | 69.98 | 35,494,616 | -20.28(-22.47%) |
May 19, 2022 | 89.61 | 92.18 | 88.81 | 90.26 | 7,476,449 | -0.10(-0.11%) |
May 18, 2022 | 92.85 | 95.82 | 89.73 | 90.36 | 7,201,657 | -0.25(-0.28%) |
May 17, 2022 | 89.09 | 90.70 | 87.01 | 90.61 | 4,065,489 | +1.22(+1.36%) |
May 16, 2022 | 89.12 | 89.94 | 87.68 | 89.39 | 2,631,164 | -0.24(-0.27%) |
May 13, 2022 | 87.66 | 89.77 | 87.35 | 89.64 | 2,774,860 | +2.86(+3.30%) |
May 12, 2022 | 84.86 | 87.32 | 84.67 | 86.77 | 3,175,654 | +1.24(+1.45%) |
May 11, 2022 | 86.75 | 88.11 | 85.37 | 85.54 | 3,428,382 | -1.72(-1.98%) |
May 10, 2022 | 92.19 | 92.62 | 85.51 | 87.26 | 5,718,980 | -3.69(-4.06%) |
May 09, 2022 | 92.99 | 93.81 | 90.58 | 90.95 | 3,312,676 | -2.76(-2.94%) |
May 06, 2022 | 96.52 | 96.61 | 92.57 | 93.71 | 3,539,578 | -3.55(-3.65%) |
May 05, 2022 | 99.70 | 100.59 | 95.89 | 97.26 | 2,793,086 | -3.92(-3.88%) |
May 04, 2022 | 97.84 | 101.47 | 96.32 | 101.18 | 2,518,008 | +3.38(+3.45%) |
May 03, 2022 | 98.94 | 99.00 | 96.22 | 97.81 | 2,515,145 | -0.85(-0.86%) |
May 02, 2022 | 97.76 | 99.05 | 96.28 | 98.65 | 3,141,949 | +1.51(+1.55%) |
Apr 29, 2022 | 99.82 | 100.56 | 96.88 | 97.14 | 2,776,942 | -4.28(-4.22%) |
Apr 28, 2022 | 99.74 | 101.74 | 98.70 | 101.43 | 2,440,015 | +2.84(+2.88%) |
Apr 27, 2022 | 100.02 | 100.26 | 97.72 | 98.58 | 2,719,649 | -1.73(-1.73%) |
Apr 26, 2022 | 101.53 | 102.43 | 100.26 | 100.32 | 2,489,950 | -2.51(-2.44%) |
Apr 25, 2022 | 100.46 | 103.09 | 99.28 | 102.83 | 2,822,515 | +2.09(+2.08%) |
Apr 22, 2022 | 103.16 | 103.61 | 100.57 | 100.74 | 2,495,797 | -3.62(-3.47%) |
Apr 21, 2022 | 106.53 | 107.51 | 103.96 | 104.36 | 2,605,446 | -1.20(-1.13%) |
Apr 20, 2022 | 105.08 | 106.47 | 104.97 | 105.56 | 2,128,750 | +1.02(+0.98%) |
Apr 19, 2022 | 101.63 | 105.00 | 101.58 | 104.53 | 3,112,205 | +2.79(+2.75%) |
Apr 18, 2022 | 99.71 | 102.25 | 99.61 | 101.74 | 3,050,014 | +1.37(+1.37%) |
Apr 14, 2022 | 100.00 | 101.93 | 100.00 | 100.37 | 2,224,336 | +0.15(+0.15%) |
Apr 13, 2022 | 99.82 | 101.32 | 99.76 | 100.22 | 2,362,379 | +0.72(+0.72%) |
Apr 12, 2022 | 97.62 | 100.79 | 97.62 | 99.50 | 4,956,142 | +2.41(+2.49%) |
Apr 11, 2022 | 96.55 | 99.80 | 96.41 | 97.08 | 4,102,368 | +2.79(+2.96%) |
Apr 08, 2022 | 92.68 | 95.72 | 92.61 | 94.29 | 2,796,002 | +1.45(+1.56%) |
Apr 07, 2022 | 90.78 | 93.30 | 89.75 | 92.84 | 2,887,122 | +1.13(+1.23%) |
Apr 06, 2022 | 89.00 | 92.61 | 88.67 | 91.71 | 3,447,490 | +1.01(+1.12%) |
Apr 05, 2022 | 89.77 | 91.60 | 88.58 | 90.70 | 2,518,159 | -0.02(-0.02%) |
Apr 04, 2022 | 88.59 | 91.08 | 87.93 | 90.72 | 2,482,118 | +2.49(+2.83%) |
Apr 01, 2022 | 88.93 | 89.07 | 87.58 | 88.22 | 2,219,092 | +0.15(+0.17%) |
Mar 31, 2022 | 89.74 | 90.36 | 88.02 | 88.08 | 3,007,025 | -2.09(-2.32%) |
Mar 30, 2022 | 92.05 | 92.33 | 90.02 | 90.17 | 2,247,231 | -2.86(-3.08%) |
Mar 29, 2022 | 90.73 | 93.41 | 90.69 | 93.03 | 2,533,805 | +3.88(+4.36%) |
Mar 28, 2022 | 87.95 | 89.16 | 87.05 | 89.15 | 1,536,994 | +1.30(+1.49%) |
Mar 25, 2022 | 88.88 | 89.13 | 86.30 | 87.84 | 2,345,972 | -0.19(-0.22%) |
Mar 24, 2022 | 87.97 | 88.33 | 86.80 | 88.04 | 1,786,565 | +0.66(+0.76%) |
Mar 23, 2022 | 88.59 | 88.67 | 86.60 | 87.38 | 2,936,146 | -1.89(-2.12%) |
Mar 22, 2022 | 89.48 | 90.92 | 88.70 | 89.27 | 2,066,233 | +0.59(+0.67%) |
Mar 21, 2022 | 91.36 | 91.76 | 88.06 | 88.67 | 2,151,872 | -2.20(-2.42%) |
Mar 18, 2022 | 88.98 | 91.01 | 88.38 | 90.87 | 4,584,113 | +1.09(+1.21%) |
Mar 17, 2022 | 87.96 | 90.15 | 87.68 | 89.78 | 2,534,203 | +0.85(+0.95%) |
Mar 16, 2022 | 86.29 | 88.94 | 86.07 | 88.93 | 3,467,917 | +3.78(+4.44%) |
Mar 15, 2022 | 85.16 | 86.24 | 83.80 | 85.16 | 2,818,195 | +1.66(+1.98%) |
Mar 14, 2022 | 85.97 | 86.39 | 83.33 | 83.50 | 2,118,996 | -1.65(-1.93%) |
Mar 11, 2022 | 88.01 | 88.39 | 84.99 | 85.15 | 2,296,575 | -1.79(-2.05%) |
Mar 10, 2022 | 84.45 | 87.13 | 83.74 | 86.93 | 2,303,681 | +1.00(+1.16%) |
Mar 09, 2022 | 85.65 | 86.64 | 84.05 | 85.93 | 3,594,642 | +2.63(+3.16%) |
Mar 08, 2022 | 82.94 | 86.10 | 81.93 | 83.30 | 3,256,633 | +0.72(+0.87%) |
Mar 07, 2022 | 87.07 | 87.26 | 82.56 | 82.59 | 4,784,285 | -4.19(-4.83%) |
Mar 04, 2022 | 89.93 | 90.27 | 86.22 | 86.78 | 4,481,370 | -3.97(-4.37%) |
Mar 03, 2022 | 92.10 | 92.10 | 89.42 | 90.75 | 3,366,522 | -1.43(-1.55%) |
Mar 02, 2022 | 92.33 | 94.70 | 91.28 | 92.17 | 5,645,026 | +5.29(+6.09%) |
Mar 01, 2022 | 88.29 | 89.18 | 86.31 | 86.88 | 4,122,307 | -1.79(-2.01%) |
Feb 28, 2022 | 88.48 | 89.23 | 87.53 | 88.67 | 3,275,154 | -1.30(-1.45%) |
Feb 25, 2022 | 88.29 | 90.19 | 88.06 | 89.97 | 2,602,585 | +2.03(+2.31%) |
Feb 24, 2022 | 84.14 | 88.09 | 83.59 | 87.94 | 4,410,788 | +2.54(+2.98%) |
Feb 23, 2022 | 86.86 | 87.62 | 83.95 | 85.40 | 5,435,984 | -4.09(-4.58%) |
Feb 22, 2022 | 90.54 | 92.67 | 89.16 | 89.49 | 3,468,023 | -1.19(-1.32%) |
Feb 18, 2022 | 90.69 | 0 | +1.67(+1.87%) | |||
Feb 17, 2022 | 91.57 | 92.77 | 88.63 | 89.02 | 3,196,717 | -3.83(-4.13%) |
Feb 16, 2022 | 92.93 | 93.66 | 91.64 | 92.85 | 2,506,249 | -0.48(-0.51%) |
Feb 15, 2022 | 92.75 | 93.71 | 92.11 | 93.33 | 2,643,942 | +1.86(+2.04%) |
Feb 14, 2022 | 92.08 | 92.84 | 90.55 | 91.46 | 2,391,555 | +0.00(+0.00%) |
Feb 11, 2022 | 93.62 | 94.14 | 91.14 | 91.46 | 2,254,875 | -2.23(-2.38%) |
Feb 10, 2022 | 91.51 | 95.09 | 91.51 | 93.70 | 2,545,808 | -0.82(-0.87%) |
Feb 09, 2022 | 94.00 | 95.04 | 93.69 | 94.52 | 2,913,847 | +1.88(+2.03%) |
Feb 08, 2022 | 91.00 | 93.29 | 90.37 | 92.64 | 2,227,876 | +2.07(+2.28%) |
Feb 07, 2022 | 91.74 | 92.26 | 90.20 | 90.57 | 2,593,554 | -0.79(-0.86%) |
Feb 04, 2022 | 90.73 | 92.05 | 89.36 | 91.36 | 3,728,824 | -0.21(-0.23%) |
Feb 03, 2022 | 94.13 | 91.48 | 91.57 | 3,150,953 | -2.86(-3.03%) | |
Feb 02, 2022 | 96.03 | 96.45 | 93.74 | 94.43 | 3,056,951 | -1.17(-1.23%) |
Feb 01, 2022 | 95.33 | 96.18 | 94.62 | 95.61 | 3,877,578 | +0.77(+0.81%) |
Jan 31, 2022 | 92.28 | 95.03 | 94.84 | 2,980,192 | +1.92(+2.07%) | |
Jan 28, 2022 | 91.54 | 92.98 | 89.79 | 92.92 | 4,316,295 | +0.87(+0.95%) |
Jan 27, 2022 | 93.51 | 94.91 | 91.61 | 92.05 | 2,282,615 | +0.11(+0.12%) |
Jan 26, 2022 | 94.38 | 96.36 | 91.20 | 91.94 | 3,220,782 | -1.79(-1.91%) |
Jan 25, 2022 | 93.05 | 94.90 | 91.48 | 93.73 | 3,233,131 | -1.59(-1.67%) |
Jan 24, 2022 | 90.81 | 95.52 | 90.17 | 95.33 | 4,716,272 | +2.74(+2.96%) |
Jan 21, 2022 | 94.59 | 95.74 | 92.22 | 92.59 | 3,180,926 | -1.94(-2.05%) |
Jan 20, 2022 | 96.46 | 97.86 | 94.26 | 94.53 | 2,452,865 | -1.55(-1.62%) |
Jan 19, 2022 | 96.98 | 97.93 | 95.92 | 96.08 | 2,183,085 | -0.17(-0.18%) |
Jan 18, 2022 | 97.97 | 98.14 | 95.85 | 96.26 | 4,229,133 | -2.98(-3.00%) |
Jan 14, 2022 | 99.24 | 0 | -2.38(-2.34%) | |||
Jan 13, 2022 | 102.59 | 103.17 | 101.34 | 101.61 | 2,015,706 | -0.69(-0.67%) |
Jan 12, 2022 | 104.41 | 105.43 | 101.45 | 102.30 | 2,330,226 | -1.45(-1.39%) |
Jan 11, 2022 | 99.89 | 103.88 | 99.63 | 103.75 | 2,726,252 | +3.70(+3.70%) |
Jan 10, 2022 | 101.21 | 101.31 | 97.94 | 100.05 | 4,222,078 | -1.81(-1.78%) |
Jan 07, 2022 | 105.43 | 105.43 | 101.78 | 101.86 | 3,091,244 | -4.32(-4.07%) |
Jan 06, 2022 | 107.11 | 107.33 | 105.08 | 106.18 | 1,901,024 | -0.21(-0.20%) |
Jan 05, 2022 | 109.96 | 110.38 | 106.34 | 106.39 | 2,416,745 | -3.40(-3.09%) |
Jan 04, 2022 | 110.42 | 111.25 | 109.44 | 109.79 | 2,343,018 | +0.04(+0.04%) |