Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 117.44 | 117.77 | 116.05 | 116.52 | 2,282,409 | -0.79(-0.68%) |
Jan 30, 2023 | 117.02 | 118.28 | 116.59 | 117.31 | 1,714,151 | -0.48(-0.41%) |
Jan 27, 2023 | 119.06 | 120.14 | 117.69 | 117.79 | 1,914,238 | -1.21(-1.02%) |
Jan 26, 2023 | 118.59 | 119.45 | 117.72 | 119.01 | 1,873,773 | +0.50(+0.42%) |
Jan 25, 2023 | 115.26 | 118.52 | 114.55 | 118.50 | 1,698,292 | +2.44(+2.11%) |
Jan 24, 2023 | 114.58 | 116.24 | 113.82 | 116.06 | 1,908,599 | +1.91(+1.68%) |
Jan 23, 2023 | 114.46 | 114.63 | 113.38 | 114.15 | 2,163,259 | +0.05(+0.04%) |
Jan 20, 2023 | 113.43 | 114.66 | 112.72 | 114.10 | 2,272,920 | -0.02(-0.02%) |
Jan 19, 2023 | 114.75 | 115.29 | 114.04 | 114.12 | 1,641,946 | -1.61(-1.39%) |
Jan 18, 2023 | 118.29 | 118.45 | 115.64 | 115.72 | 1,787,057 | -2.35(-1.99%) |
Jan 17, 2023 | 118.23 | 118.32 | 117.36 | 118.07 | 1,732,633 | -0.25(-0.21%) |
Jan 13, 2023 | 116.84 | 118.43 | 116.47 | 118.32 | 2,372,922 | +1.24(+1.06%) |
Jan 12, 2023 | 117.79 | 117.89 | 116.28 | 117.07 | 2,786,404 | -0.78(-0.66%) |
Jan 11, 2023 | 118.35 | 118.57 | 117.34 | 117.85 | 2,570,159 | -0.25(-0.21%) |
Jan 10, 2023 | 117.05 | 118.35 | 117.05 | 118.10 | 1,619,136 | +1.05(+0.89%) |
Jan 09, 2023 | 119.05 | 119.54 | 116.94 | 117.05 | 2,618,275 | -2.80(-2.34%) |
Jan 06, 2023 | 117.73 | 120.72 | 117.49 | 119.85 | 2,503,236 | +3.12(+2.68%) |
Jan 05, 2023 | 115.29 | 117.29 | 114.83 | 116.73 | 2,088,287 | +0.42(+0.36%) |
Jan 04, 2023 | 115.58 | 117.22 | 114.89 | 116.31 | 2,037,672 | +2.11(+1.85%) |
Jan 03, 2023 | 114.98 | 115.47 | 113.13 | 114.19 | 1,731,424 | -0.24(-0.21%) |
Dec 30, 2022 | 113.32 | 114.45 | 112.91 | 114.43 | 1,570,111 | +0.21(+0.18%) |
Dec 29, 2022 | 113.65 | 114.85 | 113.43 | 114.22 | 1,616,567 | +1.55(+1.37%) |
Dec 28, 2022 | 113.36 | 114.24 | 112.65 | 112.68 | 1,340,437 | -0.74(-0.65%) |
Dec 27, 2022 | 114.20 | 114.80 | 112.81 | 113.42 | 1,382,113 | -0.43(-0.38%) |
Dec 23, 2022 | 112.25 | 114.03 | 111.33 | 113.85 | 1,335,966 | +1.50(+1.33%) |
Dec 22, 2022 | 112.00 | 112.64 | 110.91 | 112.35 | 2,282,540 | -1.15(-1.02%) |
Dec 21, 2022 | 114.34 | 114.82 | 112.97 | 113.50 | 2,608,854 | +0.77(+0.68%) |
Dec 20, 2022 | 112.89 | 113.65 | 112.63 | 112.74 | 2,166,975 | -0.56(-0.50%) |
Dec 19, 2022 | 112.64 | 113.85 | 112.07 | 113.30 | 2,458,566 | +0.96(+0.85%) |
Dec 16, 2022 | 111.30 | 112.85 | 110.81 | 112.34 | 5,400,651 | +0.26(+0.23%) |
Dec 15, 2022 | 114.30 | 115.06 | 111.81 | 112.08 | 3,340,266 | -3.68(-3.18%) |
Dec 14, 2022 | 116.09 | 116.69 | 113.91 | 115.76 | 2,215,774 | -0.11(-0.09%) |
Dec 13, 2022 | 118.69 | 118.69 | 114.50 | 115.87 | 2,193,985 | +1.12(+0.98%) |
Dec 12, 2022 | 113.87 | 114.78 | 112.62 | 114.75 | 1,769,451 | +1.48(+1.31%) |
Dec 09, 2022 | 114.75 | 115.07 | 113.17 | 113.27 | 2,066,873 | -2.22(-1.92%) |
Dec 08, 2022 | 113.92 | 115.62 | 113.61 | 115.49 | 2,502,879 | +1.75(+1.54%) |
Dec 07, 2022 | 114.29 | 115.23 | 113.53 | 113.73 | 2,012,293 | -1.15(-1.00%) |
Dec 06, 2022 | 116.04 | 117.35 | 114.57 | 114.89 | 2,689,569 | -0.82(-0.71%) |
Dec 05, 2022 | 116.16 | 116.43 | 114.86 | 115.70 | 2,051,075 | -1.31(-1.12%) |
Dec 02, 2022 | 114.20 | 117.49 | 114.19 | 117.02 | 2,156,557 | +1.00(+0.86%) |
Dec 01, 2022 | 116.08 | 116.20 | 114.75 | 116.01 | 2,139,858 | +0.31(+0.26%) |
Nov 30, 2022 | 114.83 | 116.16 | 114.04 | 115.71 | 2,965,577 | +0.86(+0.75%) |
Nov 29, 2022 | 114.50 | 115.55 | 113.33 | 114.84 | 2,720,139 | +0.41(+0.36%) |
Nov 28, 2022 | 113.78 | 115.22 | 113.62 | 114.43 | 2,040,121 | +0.42(+0.37%) |
Nov 25, 2022 | 114.60 | 114.86 | 113.00 | 114.01 | 1,153,741 | -0.09(-0.08%) |
Nov 23, 2022 | 113.51 | 115.33 | 112.93 | 114.09 | 3,211,876 | +0.75(+0.66%) |
Nov 22, 2022 | 112.14 | 113.87 | 110.90 | 113.35 | 4,140,616 | +2.92(+2.65%) |
Nov 21, 2022 | 105.45 | 110.96 | 105.18 | 110.43 | 4,813,932 | +4.63(+4.38%) |
Nov 18, 2022 | 112.89 | 113.97 | 104.82 | 105.80 | 11,924,609 | +9.50(+9.86%) |
Nov 17, 2022 | 95.52 | 96.32 | 92.77 | 96.30 | 4,550,448 | +1.41(+1.48%) |
Nov 16, 2022 | 94.40 | 95.25 | 93.24 | 94.89 | 3,386,566 | -1.28(-1.33%) |
Nov 15, 2022 | 94.89 | 96.73 | 94.23 | 96.17 | 4,171,872 | +3.12(+3.35%) |
Nov 14, 2022 | 94.43 | 94.62 | 92.92 | 93.05 | 2,514,347 | -1.51(-1.60%) |
Nov 11, 2022 | 96.06 | 96.83 | 93.87 | 94.57 | 2,941,772 | -0.94(-0.99%) |
Nov 10, 2022 | 93.93 | 95.84 | 93.42 | 95.51 | 2,986,915 | +5.71(+6.36%) |
Nov 09, 2022 | 90.31 | 91.45 | 89.56 | 89.80 | 2,658,813 | -0.76(-0.84%) |
Nov 08, 2022 | 92.46 | 92.88 | 88.80 | 90.55 | 2,657,933 | -1.03(-1.13%) |
Nov 07, 2022 | 92.36 | 92.98 | 90.20 | 91.59 | 2,855,247 | -0.73(-0.79%) |
Nov 04, 2022 | 92.09 | 93.71 | 90.67 | 92.31 | 2,517,458 | +1.55(+1.71%) |
Nov 03, 2022 | 91.01 | 92.29 | 90.38 | 90.76 | 2,106,795 | -0.30(-0.32%) |
Nov 02, 2022 | 92.59 | 90.87 | 91.06 | 3,382,666 | -2.05(-2.20%) | |
Nov 01, 2022 | 94.85 | 95.74 | 91.14 | 93.10 | 2,688,194 | -0.99(-1.06%) |
Oct 31, 2022 | 93.51 | 94.96 | 93.14 | 94.09 | 3,020,246 | +0.33(+0.36%) |
Oct 28, 2022 | 92.47 | 94.21 | 91.59 | 93.76 | 2,332,817 | +0.74(+0.79%) |
Oct 27, 2022 | 92.36 | 93.69 | 91.88 | 93.02 | 2,386,623 | +1.19(+1.30%) |
Oct 26, 2022 | 92.06 | 93.97 | 91.46 | 91.83 | 2,989,084 | +0.31(+0.34%) |
Oct 25, 2022 | 87.68 | 92.09 | 87.18 | 91.52 | 3,655,705 | +5.88(+6.87%) |
Oct 24, 2022 | 83.82 | 85.86 | 83.11 | 85.64 | 1,822,562 | +1.99(+2.37%) |
Oct 21, 2022 | 81.03 | 83.92 | 80.77 | 83.65 | 2,231,199 | +2.54(+3.13%) |
Oct 20, 2022 | 82.75 | 83.81 | 80.98 | 81.11 | 1,745,406 | -1.15(-1.40%) |
Oct 19, 2022 | 82.55 | 83.64 | 80.84 | 82.26 | 1,504,280 | -0.98(-1.18%) |
Oct 18, 2022 | 84.45 | 85.53 | 82.59 | 83.25 | 1,922,405 | +0.44(+0.53%) |
Oct 17, 2022 | 82.19 | 83.50 | 81.97 | 82.81 | 3,058,343 | +2.71(+3.39%) |
Oct 14, 2022 | 84.68 | 85.34 | 79.86 | 80.09 | 2,835,726 | -3.93(-4.68%) |
Oct 13, 2022 | 81.02 | 84.56 | 80.21 | 84.02 | 3,039,544 | +0.92(+1.11%) |
Oct 12, 2022 | 84.81 | 85.21 | 83.01 | 83.10 | 2,161,349 | -1.60(-1.89%) |
Oct 11, 2022 | 83.83 | 86.09 | 83.39 | 84.70 | 1,963,876 | +0.27(+0.31%) |
Oct 10, 2022 | 85.72 | 86.17 | 82.70 | 84.44 | 1,867,940 | -0.97(-1.14%) |
Oct 07, 2022 | 85.83 | 86.32 | 84.73 | 85.41 | 1,772,661 | -1.36(-1.56%) |
Oct 06, 2022 | 88.21 | 89.21 | 86.67 | 86.77 | 1,819,332 | -1.55(-1.76%) |
Oct 05, 2022 | 86.97 | 88.90 | 86.51 | 88.32 | 1,797,659 | +0.43(+0.49%) |
Oct 04, 2022 | 86.30 | 88.01 | 86.29 | 87.89 | 2,005,689 | +3.36(+3.98%) |
Oct 03, 2022 | 84.04 | 86.03 | 82.75 | 84.53 | 2,752,523 | +1.66(+2.01%) |
Sep 30, 2022 | 82.03 | 84.58 | 79.87 | 82.86 | 3,784,107 | +0.24(+0.29%) |
Sep 29, 2022 | 84.71 | 84.71 | 81.78 | 82.63 | 2,085,544 | -2.93(-3.42%) |
Sep 28, 2022 | 83.77 | 86.18 | 83.25 | 85.56 | 2,138,298 | +2.57(+3.09%) |
Sep 27, 2022 | 82.32 | 84.06 | 81.15 | 82.99 | 2,300,633 | +1.45(+1.77%) |
Sep 26, 2022 | 83.40 | 84.61 | 81.46 | 81.55 | 2,675,426 | -1.48(-1.79%) |
Sep 23, 2022 | 84.58 | 84.61 | 81.67 | 83.03 | 3,044,618 | -2.11(-2.48%) |
Sep 22, 2022 | 86.28 | 86.77 | 84.58 | 85.15 | 3,743,795 | -1.24(-1.43%) |
Sep 21, 2022 | 87.47 | 89.34 | 86.12 | 86.38 | 2,358,691 | -0.44(-0.51%) |
Sep 20, 2022 | 88.22 | 88.34 | 85.40 | 86.83 | 2,089,691 | -2.40(-2.69%) |
Sep 19, 2022 | 87.90 | 89.46 | 87.74 | 89.23 | 2,098,733 | +0.48(+0.54%) |
Sep 16, 2022 | 87.27 | 89.22 | 86.69 | 88.74 | 4,029,611 | +0.68(+0.77%) |
Sep 15, 2022 | 88.05 | 90.15 | 87.82 | 88.07 | 2,068,932 | +0.10(+0.11%) |
Sep 14, 2022 | 88.65 | 89.13 | 86.84 | 87.97 | 2,089,427 | -0.39(-0.45%) |
Sep 13, 2022 | 90.67 | 91.57 | 87.97 | 88.36 | 2,646,584 | -5.03(-5.39%) |
Sep 12, 2022 | 92.47 | 94.23 | 92.47 | 93.40 | 2,195,297 | +1.45(+1.57%) |
Sep 09, 2022 | 90.58 | 92.14 | 90.58 | 91.95 | 2,081,368 | +1.23(+1.35%) |
Sep 08, 2022 | 89.71 | 91.25 | 89.12 | 90.72 | 2,180,146 | +0.12(+0.13%) |
Sep 07, 2022 | 85.77 | 91.23 | 85.70 | 90.60 | 2,916,331 | +5.33(+6.25%) |
Sep 06, 2022 | 86.25 | 86.64 | 84.22 | 85.27 | 1,853,763 | -0.66(-0.77%) |
Sep 02, 2022 | 87.26 | 87.75 | 85.23 | 85.93 | 2,130,375 | -0.80(-0.92%) |
Sep 01, 2022 | 84.06 | 86.84 | 84.06 | 86.73 | 2,294,774 | +2.19(+2.60%) |
Aug 31, 2022 | 84.91 | 85.23 | 83.91 | 84.53 | 2,198,007 | -0.06(-0.07%) |
Aug 30, 2022 | 85.65 | 86.36 | 83.90 | 84.59 | 2,000,639 | -0.62(-0.72%) |
Aug 29, 2022 | 84.60 | 86.49 | 84.13 | 85.21 | 2,307,322 | -0.29(-0.34%) |
Aug 26, 2022 | 89.34 | 89.80 | 85.38 | 85.50 | 2,602,824 | -3.58(-4.01%) |
Aug 25, 2022 | 88.07 | 90.27 | 87.70 | 89.08 | 2,526,360 | +0.34(+0.39%) |
Aug 24, 2022 | 86.00 | 88.93 | 85.44 | 88.74 | 2,803,186 | +2.55(+2.96%) |
Aug 23, 2022 | 86.41 | 87.50 | 85.98 | 86.19 | 2,192,849 | -0.15(-0.17%) |
Aug 22, 2022 | 88.22 | 88.85 | 86.18 | 86.34 | 3,743,451 | -2.84(-3.19%) |
Aug 19, 2022 | 89.91 | 91.88 | 87.47 | 89.18 | 5,012,330 | -0.97(-1.08%) |
Aug 18, 2022 | 89.94 | 90.55 | 88.94 | 90.15 | 3,115,778 | -0.80(-0.88%) |
Aug 17, 2022 | 89.38 | 92.54 | 88.43 | 90.95 | 3,925,695 | +0.18(+0.19%) |
Aug 16, 2022 | 88.56 | 92.49 | 88.56 | 90.78 | 3,502,483 | +2.43(+2.75%) |
Aug 15, 2022 | 87.80 | 88.85 | 87.40 | 88.35 | 2,190,088 | +0.04(+0.04%) |
Aug 12, 2022 | 86.54 | 88.40 | 86.25 | 88.31 | 1,947,776 | +1.93(+2.23%) |
Aug 11, 2022 | 85.46 | 87.86 | 85.39 | 86.38 | 2,569,264 | +1.93(+2.29%) |
Aug 10, 2022 | 84.39 | 85.61 | 84.36 | 84.45 | 1,836,896 | +1.69(+2.04%) |
Aug 09, 2022 | 83.43 | 83.59 | 81.58 | 82.76 | 1,871,962 | -0.83(-1.00%) |
Aug 08, 2022 | 83.31 | 85.25 | 82.91 | 83.59 | 1,873,900 | +1.06(+1.28%) |
Aug 05, 2022 | 81.38 | 82.88 | 81.15 | 82.53 | 1,377,787 | +0.46(+0.56%) |
Aug 04, 2022 | 82.44 | 83.24 | 81.61 | 82.07 | 1,712,217 | -0.80(-0.97%) |
Aug 03, 2022 | 79.16 | 83.38 | 79.07 | 82.88 | 3,052,247 | +4.65(+5.95%) |
Aug 02, 2022 | 81.18 | 81.18 | 77.64 | 78.22 | 4,187,442 | -2.42(-3.00%) |
Aug 01, 2022 | 79.36 | 81.39 | 78.89 | 80.64 | 2,444,016 | +1.02(+1.28%) |
Jul 29, 2022 | 79.82 | 80.06 | 78.36 | 79.62 | 2,074,156 | -0.14(-0.17%) |
Jul 28, 2022 | 79.05 | 79.83 | 77.88 | 79.76 | 1,574,670 | +1.11(+1.41%) |
Jul 27, 2022 | 76.71 | 78.93 | 75.88 | 78.65 | 1,929,467 | +2.26(+2.96%) |
Jul 26, 2022 | 76.84 | 77.83 | 76.11 | 76.39 | 3,500,573 | -4.58(-5.65%) |
Jul 25, 2022 | 81.70 | 81.70 | 79.98 | 80.97 | 1,514,434 | -0.60(-0.73%) |
Jul 22, 2022 | 82.11 | 83.24 | 80.81 | 81.56 | 1,714,685 | -0.36(-0.44%) |
Jul 21, 2022 | 80.63 | 82.03 | 80.02 | 81.93 | 1,977,913 | +1.11(+1.37%) |
Jul 20, 2022 | 79.76 | 81.02 | 79.28 | 80.82 | 2,495,098 | +1.28(+1.61%) |
Jul 19, 2022 | 78.30 | 79.91 | 77.70 | 79.54 | 2,474,080 | +2.01(+2.59%) |
Jul 18, 2022 | 77.28 | 79.62 | 77.28 | 77.53 | 3,009,384 | +1.12(+1.46%) |
Jul 15, 2022 | 76.05 | 77.04 | 76.01 | 76.41 | 2,934,835 | +0.99(+1.31%) |
Jul 14, 2022 | 73.83 | 75.69 | 73.67 | 75.42 | 3,158,764 | +0.63(+0.84%) |
Jul 13, 2022 | 72.10 | 75.07 | 72.05 | 74.79 | 3,229,656 | +1.23(+1.68%) |
Jul 12, 2022 | 72.93 | 74.49 | 72.73 | 73.56 | 2,885,995 | +0.46(+0.63%) |
Jul 11, 2022 | 73.83 | 74.08 | 72.07 | 73.10 | 2,010,020 | -0.84(-1.14%) |
Jul 08, 2022 | 74.44 | 74.91 | 73.41 | 73.94 | 2,649,737 | -1.06(-1.41%) |
Jul 07, 2022 | 72.64 | 75.12 | 72.64 | 75.00 | 2,435,990 | +2.50(+3.45%) |
Jul 06, 2022 | 73.01 | 73.42 | 71.48 | 72.50 | 2,520,697 | +0.17(+0.23%) |
Jul 05, 2022 | 68.84 | 72.70 | 68.69 | 72.33 | 3,903,073 | +2.39(+3.42%) |
Jul 01, 2022 | 68.73 | 70.10 | 67.85 | 69.94 | 3,040,931 | +1.13(+1.64%) |
Jun 30, 2022 | 69.06 | 70.14 | 68.18 | 68.82 | 5,644,019 | -1.55(-2.20%) |
Jun 29, 2022 | 70.94 | 71.25 | 70.04 | 70.36 | 2,864,137 | -0.95(-1.33%) |
Jun 28, 2022 | 75.07 | 75.75 | 71.20 | 71.32 | 3,686,719 | -3.49(-4.66%) |
Jun 27, 2022 | 75.95 | 76.70 | 74.31 | 74.80 | 2,166,993 | -1.17(-1.53%) |
Jun 24, 2022 | 73.48 | 76.69 | 73.19 | 75.97 | 11,137,341 | +3.48(+4.80%) |
Jun 23, 2022 | 71.81 | 72.78 | 70.76 | 72.49 | 2,879,850 | +1.15(+1.61%) |
Jun 22, 2022 | 72.42 | 73.27 | 71.05 | 71.34 | 3,403,572 | -2.24(-3.05%) |
Jun 21, 2022 | 74.10 | 74.77 | 72.81 | 73.59 | 3,270,445 | +0.33(+0.45%) |
Jun 17, 2022 | 72.23 | 74.18 | 71.95 | 73.26 | 5,653,121 | +1.13(+1.56%) |
Jun 16, 2022 | 72.67 | 72.96 | 71.48 | 72.13 | 3,371,045 | -2.34(-3.14%) |
Jun 15, 2022 | 73.25 | 75.42 | 73.25 | 74.47 | 2,669,908 | +1.96(+2.70%) |
Jun 14, 2022 | 73.45 | 74.20 | 71.88 | 72.51 | 3,177,201 | -0.81(-1.11%) |
Jun 13, 2022 | 73.75 | 74.43 | 72.96 | 73.32 | 4,850,906 | -2.32(-3.07%) |
Jun 10, 2022 | 76.75 | 77.75 | 75.60 | 75.65 | 4,065,379 | -2.51(-3.21%) |
Jun 09, 2022 | 78.54 | 79.25 | 78.08 | 78.15 | 2,775,634 | -1.26(-1.59%) |
Jun 08, 2022 | 78.95 | 81.55 | 78.09 | 79.42 | 2,609,877 | +0.53(+0.67%) |
Jun 07, 2022 | 77.86 | 79.77 | 77.34 | 78.89 | 3,821,972 | -0.80(-1.01%) |
Jun 06, 2022 | 81.25 | 81.57 | 79.49 | 79.69 | 2,731,012 | -1.06(-1.31%) |
Jun 03, 2022 | 80.54 | 81.97 | 80.29 | 80.75 | 3,134,144 | -0.48(-0.59%) |
Jun 02, 2022 | 80.54 | 81.80 | 79.95 | 81.23 | 3,672,770 | +0.54(+0.67%) |
Jun 01, 2022 | 83.37 | 83.71 | 80.40 | 80.69 | 3,898,627 | -2.30(-2.78%) |
May 31, 2022 | 84.29 | 84.39 | 82.13 | 83.00 | 4,327,891 | -2.24(-2.62%) |
May 27, 2022 | 85.29 | 87.10 | 84.04 | 85.23 | 3,859,458 | +0.31(+0.37%) |
May 26, 2022 | 80.44 | 85.24 | 80.42 | 84.92 | 5,436,237 | +5.50(+6.92%) |
May 25, 2022 | 75.52 | 80.60 | 74.77 | 79.42 | 4,517,477 | +3.66(+4.83%) |
May 24, 2022 | 75.86 | 76.72 | 73.78 | 75.76 | 6,299,393 | -1.11(-1.45%) |
May 23, 2022 | 70.55 | 77.90 | 70.52 | 76.88 | 13,096,001 | +6.72(+9.57%) |
May 20, 2022 | 68.33 | 72.87 | 68.09 | 70.16 | 35,402,584 | -20.33(-22.47%) |
May 19, 2022 | 89.84 | 92.42 | 89.04 | 90.49 | 7,457,064 | -0.10(-0.11%) |
May 18, 2022 | 93.09 | 96.07 | 89.97 | 90.59 | 7,182,984 | -0.25(-0.28%) |
May 17, 2022 | 89.32 | 90.93 | 87.24 | 90.85 | 4,054,947 | +1.22(+1.36%) |
May 16, 2022 | 89.35 | 90.17 | 87.91 | 89.62 | 2,624,341 | -0.24(-0.27%) |
May 13, 2022 | 87.89 | 90.01 | 87.57 | 89.87 | 2,767,665 | +2.87(+3.30%) |
May 12, 2022 | 85.08 | 87.55 | 84.89 | 87.00 | 3,167,420 | +1.24(+1.45%) |
May 11, 2022 | 86.98 | 88.34 | 85.59 | 85.76 | 3,419,493 | -1.73(-1.98%) |
May 10, 2022 | 92.43 | 92.86 | 85.73 | 87.49 | 5,704,151 | -3.70(-4.06%) |
May 09, 2022 | 93.23 | 94.06 | 90.82 | 91.19 | 3,304,087 | -2.76(-2.94%) |
May 06, 2022 | 96.77 | 96.86 | 92.81 | 93.95 | 3,530,400 | -3.56(-3.65%) |
May 05, 2022 | 99.96 | 100.85 | 96.14 | 97.51 | 2,785,844 | -3.93(-3.88%) |
May 04, 2022 | 98.10 | 101.73 | 96.57 | 101.45 | 2,511,479 | +3.39(+3.45%) |
May 03, 2022 | 99.20 | 99.26 | 96.47 | 98.06 | 2,508,623 | -0.85(-0.86%) |
May 02, 2022 | 98.01 | 99.31 | 96.53 | 98.91 | 3,133,802 | +1.51(+1.55%) |
Apr 29, 2022 | 100.08 | 100.82 | 97.13 | 97.40 | 2,769,742 | -4.30(-4.22%) |
Apr 28, 2022 | 100.00 | 102.00 | 98.96 | 101.69 | 2,433,689 | +2.85(+2.88%) |
Apr 27, 2022 | 100.28 | 100.52 | 97.97 | 98.84 | 2,712,598 | -1.74(-1.73%) |
Apr 26, 2022 | 101.80 | 102.69 | 100.52 | 100.58 | 2,483,494 | -2.52(-2.44%) |
Apr 25, 2022 | 100.72 | 103.36 | 99.54 | 103.10 | 2,815,197 | +2.10(+2.08%) |
Apr 22, 2022 | 103.43 | 103.88 | 100.83 | 101.00 | 2,489,326 | -3.63(-3.47%) |
Apr 21, 2022 | 106.81 | 107.79 | 104.23 | 104.63 | 2,598,691 | -1.20(-1.13%) |
Apr 20, 2022 | 105.35 | 106.75 | 105.24 | 105.83 | 2,123,230 | +1.02(+0.98%) |
Apr 19, 2022 | 101.90 | 105.28 | 101.84 | 104.81 | 3,104,135 | +2.80(+2.75%) |
Apr 18, 2022 | 99.97 | 102.52 | 99.87 | 102.00 | 3,042,106 | +1.38(+1.37%) |
Apr 14, 2022 | 100.26 | 102.20 | 100.26 | 100.63 | 2,218,569 | +0.15(+0.15%) |
Apr 13, 2022 | 100.08 | 101.58 | 100.02 | 100.48 | 2,356,254 | +0.72(+0.72%) |
Apr 12, 2022 | 97.87 | 101.06 | 97.87 | 99.76 | 4,943,292 | +2.42(+2.49%) |
Apr 11, 2022 | 96.80 | 100.06 | 96.66 | 97.34 | 4,091,731 | +2.80(+2.96%) |
Apr 08, 2022 | 92.92 | 95.97 | 92.85 | 94.54 | 2,788,752 | +1.45(+1.56%) |
Apr 07, 2022 | 91.02 | 93.54 | 89.99 | 93.08 | 2,879,636 | +1.13(+1.23%) |
Apr 06, 2022 | 89.23 | 92.85 | 88.90 | 91.95 | 3,438,551 | +1.02(+1.12%) |
Apr 05, 2022 | 90.01 | 91.84 | 88.81 | 90.93 | 2,511,630 | -0.02(-0.02%) |
Apr 04, 2022 | 88.82 | 91.31 | 88.16 | 90.95 | 2,475,682 | +2.50(+2.83%) |
Apr 01, 2022 | 89.17 | 89.30 | 87.81 | 88.45 | 2,213,338 | +0.15(+0.17%) |
Mar 31, 2022 | 89.98 | 90.59 | 88.25 | 88.31 | 2,999,228 | -2.10(-2.32%) |
Mar 30, 2022 | 92.29 | 92.57 | 90.25 | 90.41 | 2,241,404 | -2.87(-3.08%) |
Mar 29, 2022 | 90.96 | 93.65 | 90.92 | 93.28 | 2,527,235 | +3.89(+4.36%) |
Mar 28, 2022 | 88.18 | 89.39 | 87.27 | 89.38 | 1,533,009 | +1.31(+1.49%) |
Mar 25, 2022 | 89.11 | 89.36 | 86.52 | 88.07 | 2,339,889 | -0.20(-0.22%) |
Mar 24, 2022 | 88.20 | 88.56 | 87.03 | 88.27 | 1,781,933 | +0.66(+0.76%) |
Mar 23, 2022 | 88.82 | 88.90 | 86.82 | 87.60 | 2,928,533 | -1.89(-2.12%) |
Mar 22, 2022 | 89.71 | 91.16 | 88.93 | 89.50 | 2,060,876 | +0.60(+0.67%) |
Mar 21, 2022 | 91.60 | 92.00 | 88.29 | 88.90 | 2,146,293 | -2.21(-2.42%) |
Mar 18, 2022 | 89.21 | 91.25 | 88.61 | 91.11 | 4,572,226 | +1.09(+1.21%) |
Mar 17, 2022 | 88.19 | 90.39 | 87.91 | 90.02 | 2,527,633 | +0.85(+0.95%) |
Mar 16, 2022 | 86.51 | 89.18 | 86.30 | 89.17 | 3,458,925 | +3.79(+4.44%) |
Mar 15, 2022 | 85.38 | 86.47 | 84.02 | 85.38 | 2,810,888 | +1.66(+1.98%) |
Mar 14, 2022 | 86.19 | 86.62 | 83.54 | 83.72 | 2,113,501 | -1.65(-1.93%) |
Mar 11, 2022 | 88.24 | 88.62 | 85.21 | 85.37 | 2,290,620 | -1.79(-2.05%) |
Mar 10, 2022 | 84.67 | 87.35 | 83.96 | 87.16 | 2,297,707 | +1.00(+1.16%) |
Mar 09, 2022 | 85.87 | 86.86 | 84.27 | 86.16 | 3,585,321 | +2.64(+3.16%) |
Mar 08, 2022 | 83.15 | 86.32 | 82.14 | 83.52 | 3,248,189 | +0.72(+0.87%) |
Mar 07, 2022 | 87.29 | 87.49 | 82.77 | 82.80 | 4,771,880 | -4.20(-4.83%) |
Mar 04, 2022 | 90.16 | 90.50 | 86.45 | 87.00 | 4,469,750 | -3.98(-4.37%) |
Mar 03, 2022 | 92.34 | 92.34 | 89.65 | 90.98 | 3,357,793 | -1.43(-1.55%) |
Mar 02, 2022 | 92.57 | 94.95 | 91.51 | 92.41 | 5,630,388 | +5.30(+6.09%) |
Mar 01, 2022 | 88.52 | 89.42 | 86.54 | 87.11 | 4,111,618 | -1.79(-2.01%) |
Feb 28, 2022 | 88.72 | 89.46 | 87.76 | 88.90 | 3,266,662 | -1.30(-1.45%) |
Feb 25, 2022 | 88.52 | 90.43 | 88.29 | 90.20 | 2,595,837 | +2.03(+2.31%) |
Feb 24, 2022 | 84.36 | 88.32 | 83.80 | 88.17 | 4,399,351 | +2.55(+2.98%) |
Feb 23, 2022 | 87.09 | 87.85 | 84.17 | 85.62 | 5,421,889 | -4.11(-4.58%) |
Feb 22, 2022 | 90.78 | 92.91 | 89.40 | 89.73 | 3,459,030 | -1.20(-1.32%) |
Feb 18, 2022 | 90.92 | 0 | +1.67(+1.87%) | |||
Feb 17, 2022 | 91.81 | 93.01 | 88.86 | 89.25 | 3,188,428 | -3.84(-4.13%) |
Feb 16, 2022 | 93.17 | 93.90 | 91.88 | 93.09 | 2,499,751 | -0.48(-0.51%) |
Feb 15, 2022 | 93.00 | 93.95 | 92.35 | 93.57 | 2,637,087 | +1.87(+2.04%) |
Feb 14, 2022 | 92.32 | 93.08 | 90.79 | 91.70 | 2,385,354 | +0.00(+0.00%) |
Feb 11, 2022 | 93.86 | 94.39 | 91.38 | 91.70 | 2,249,028 | -2.24(-2.38%) |
Feb 10, 2022 | 91.75 | 95.34 | 91.75 | 93.94 | 2,539,207 | -0.83(-0.87%) |
Feb 09, 2022 | 94.24 | 95.29 | 93.93 | 94.77 | 2,906,291 | +1.89(+2.03%) |
Feb 08, 2022 | 91.23 | 93.53 | 90.60 | 92.88 | 2,222,099 | +2.07(+2.28%) |
Feb 07, 2022 | 91.97 | 92.50 | 90.44 | 90.81 | 2,586,829 | -0.79(-0.86%) |
Feb 04, 2022 | 90.96 | 92.28 | 89.59 | 91.59 | 3,719,155 | -0.21(-0.23%) |
Feb 03, 2022 | 94.38 | 91.72 | 91.81 | 3,142,783 | -2.87(-3.03%) | |
Feb 02, 2022 | 96.28 | 96.70 | 93.98 | 94.68 | 3,049,024 | -1.18(-1.23%) |