Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 81.14 | 83.24 | 80.53 | 83.19 | 7,491,340 | +1.86(+2.29%) |
Nov 29, 2022 | 80.07 | 81.43 | 79.81 | 81.33 | 6,390,774 | +1.32(+1.65%) |
Nov 28, 2022 | 81.74 | 82.13 | 79.81 | 80.00 | 4,269,969 | -2.20(-2.68%) |
Nov 25, 2022 | 81.76 | 82.22 | 81.76 | 82.20 | 1,613,731 | +0.52(+0.64%) |
Nov 23, 2022 | 81.51 | 82.08 | 81.02 | 81.68 | 4,684,155 | +0.07(+0.08%) |
Nov 22, 2022 | 81.52 | 81.72 | 80.99 | 81.62 | 3,721,553 | +0.44(+0.55%) |
Nov 21, 2022 | 80.47 | 81.25 | 80.22 | 81.17 | 3,712,450 | +0.42(+0.53%) |
Nov 18, 2022 | 80.69 | 81.07 | 79.94 | 80.75 | 4,080,816 | +1.01(+1.27%) |
Nov 17, 2022 | 79.29 | 79.91 | 78.95 | 79.74 | 4,726,030 | -0.55(-0.68%) |
Nov 16, 2022 | 80.82 | 81.13 | 80.10 | 80.29 | 4,508,875 | -0.74(-0.91%) |
Nov 15, 2022 | 81.22 | 81.59 | 80.16 | 81.02 | 5,595,024 | +0.87(+1.08%) |
Nov 14, 2022 | 81.70 | 81.81 | 80.10 | 80.15 | 6,546,459 | -2.00(-2.44%) |
Nov 11, 2022 | 82.19 | 83.01 | 81.84 | 82.16 | 6,301,501 | -0.01(-0.01%) |
Nov 10, 2022 | 79.33 | 82.33 | 79.29 | 82.17 | 8,804,032 | +5.60(+7.31%) |
Nov 09, 2022 | 77.17 | 78.02 | 76.37 | 76.57 | 5,834,452 | -0.79(-1.03%) |
Nov 08, 2022 | 77.33 | 78.18 | 76.87 | 77.36 | 5,906,617 | +0.24(+0.31%) |
Nov 07, 2022 | 77.53 | 77.96 | 76.60 | 77.12 | 5,872,262 | +0.00(+0.00%) |
Nov 04, 2022 | 76.69 | 77.64 | 75.65 | 77.12 | 5,998,184 | +1.04(+1.37%) |
Nov 03, 2022 | 75.49 | 76.66 | 74.64 | 76.08 | 5,539,573 | -0.10(-0.14%) |
Nov 02, 2022 | 77.85 | 76.04 | 76.19 | 7,670,444 | -2.15(-2.75%) | |
Nov 01, 2022 | 79.22 | 79.46 | 78.16 | 78.34 | 5,030,662 | -0.03(-0.04%) |
Oct 31, 2022 | 77.73 | 78.79 | 77.52 | 78.37 | 5,413,452 | -0.09(-0.11%) |
Oct 28, 2022 | 76.45 | 78.65 | 76.23 | 78.45 | 4,925,114 | +1.69(+2.20%) |
Oct 27, 2022 | 77.08 | 77.65 | 76.52 | 76.76 | 5,547,650 | +0.11(+0.15%) |
Oct 26, 2022 | 76.62 | 77.36 | 76.13 | 76.65 | 6,085,591 | -0.05(-0.06%) |
Oct 25, 2022 | 74.05 | 76.84 | 74.05 | 76.70 | 6,159,898 | +2.90(+3.93%) |
Oct 24, 2022 | 74.41 | 74.71 | 73.26 | 73.80 | 5,207,527 | -0.01(-0.01%) |
Oct 21, 2022 | 73.49 | 73.85 | 72.29 | 73.81 | 6,416,906 | +0.58(+0.79%) |
Oct 20, 2022 | 73.59 | 74.41 | 73.02 | 73.23 | 5,251,373 | -0.32(-0.44%) |
Oct 19, 2022 | 74.70 | 74.94 | 73.10 | 73.55 | 6,832,218 | -1.88(-2.49%) |
Oct 18, 2022 | 75.85 | 76.49 | 74.73 | 75.43 | 5,939,083 | +0.81(+1.09%) |
Oct 17, 2022 | 73.24 | 74.90 | 73.18 | 74.62 | 6,166,740 | +2.71(+3.77%) |
Oct 14, 2022 | 74.31 | 74.87 | 71.81 | 71.91 | 7,751,660 | -1.83(-2.48%) |
Oct 13, 2022 | 70.97 | 74.10 | 70.51 | 73.74 | 9,064,182 | +1.32(+1.83%) |
Oct 12, 2022 | 73.19 | 73.19 | 71.97 | 72.42 | 7,024,921 | -0.76(-1.05%) |
Oct 11, 2022 | 72.40 | 73.68 | 71.55 | 73.18 | 7,612,750 | +0.74(+1.02%) |
Oct 10, 2022 | 73.24 | 73.86 | 72.33 | 72.45 | 6,935,444 | -0.69(-0.94%) |
Oct 07, 2022 | 74.23 | 74.65 | 72.65 | 73.14 | 7,320,466 | -1.80(-2.41%) |
Oct 06, 2022 | 76.87 | 77.18 | 74.78 | 74.94 | 8,281,032 | -2.14(-2.78%) |
Oct 05, 2022 | 77.56 | 77.68 | 75.81 | 77.08 | 6,902,880 | -1.54(-1.96%) |
Oct 04, 2022 | 77.96 | 79.21 | 77.85 | 78.62 | 6,818,162 | +1.56(+2.02%) |
Oct 03, 2022 | 76.88 | 77.55 | 75.59 | 77.07 | 9,231,364 | +1.35(+1.78%) |
Sep 30, 2022 | 75.27 | 76.25 | 75.08 | 75.72 | 9,554,581 | +0.84(+1.12%) |
Sep 29, 2022 | 76.37 | 76.37 | 74.36 | 74.87 | 9,081,140 | -2.27(-2.94%) |
Sep 28, 2022 | 76.26 | 77.45 | 75.49 | 77.14 | 9,529,729 | +1.57(+2.07%) |
Sep 27, 2022 | 77.25 | 77.77 | 75.38 | 75.57 | 10,603,770 | -1.02(-1.33%) |
Sep 26, 2022 | 78.38 | 78.44 | 75.79 | 76.59 | 8,596,855 | -2.21(-2.80%) |
Sep 23, 2022 | 79.05 | 79.45 | 77.93 | 78.80 | 9,510,598 | -1.06(-1.33%) |
Sep 22, 2022 | 80.65 | 80.69 | 79.58 | 79.86 | 7,217,464 | -1.03(-1.27%) |
Sep 21, 2022 | 82.76 | 83.25 | 80.86 | 80.89 | 7,629,266 | -1.30(-1.58%) |
Sep 20, 2022 | 83.45 | 83.53 | 81.77 | 82.19 | 6,262,273 | -2.05(-2.43%) |
Sep 19, 2022 | 83.60 | 84.27 | 83.04 | 84.24 | 4,782,311 | -0.12(-0.14%) |
Sep 16, 2022 | 83.91 | 84.45 | 83.25 | 84.36 | 7,286,420 | +0.01(+0.01%) |
Sep 15, 2022 | 85.97 | 86.22 | 84.26 | 84.35 | 7,200,811 | -1.59(-1.85%) |
Sep 14, 2022 | 86.55 | 86.59 | 85.33 | 85.94 | 5,674,662 | -0.99(-1.14%) |
Sep 13, 2022 | 88.62 | 88.86 | 86.64 | 86.93 | 5,164,145 | -3.46(-3.82%) |
Sep 12, 2022 | 89.87 | 90.55 | 89.76 | 90.39 | 2,930,006 | +0.87(+0.97%) |
Sep 09, 2022 | 88.83 | 89.82 | 88.46 | 89.52 | 4,420,283 | +0.96(+1.09%) |
Sep 08, 2022 | 87.85 | 88.86 | 87.59 | 88.55 | 3,647,960 | +0.24(+0.28%) |
Sep 07, 2022 | 86.62 | 88.48 | 86.58 | 88.31 | 3,939,541 | +1.69(+1.95%) |
Sep 06, 2022 | 86.21 | 86.98 | 85.73 | 86.62 | 4,914,611 | +0.78(+0.90%) |
Sep 02, 2022 | 87.82 | 87.98 | 85.64 | 85.84 | 3,812,753 | -1.21(-1.40%) |
Sep 01, 2022 | 86.38 | 87.08 | 85.50 | 87.06 | 5,079,769 | +0.16(+0.18%) |
Aug 31, 2022 | 87.81 | 88.20 | 86.70 | 86.90 | 4,389,837 | -0.41(-0.47%) |
Aug 30, 2022 | 88.87 | 88.87 | 87.06 | 87.31 | 3,899,835 | -1.22(-1.38%) |
Aug 29, 2022 | 88.81 | 89.44 | 88.37 | 88.54 | 3,033,046 | -0.80(-0.90%) |
Aug 26, 2022 | 91.74 | 91.74 | 89.30 | 89.34 | 3,411,438 | -2.31(-2.52%) |
Aug 25, 2022 | 90.58 | 91.67 | 90.39 | 91.65 | 2,278,877 | +1.35(+1.49%) |
Aug 24, 2022 | 89.87 | 90.85 | 89.80 | 90.30 | 2,453,523 | +0.51(+0.57%) |
Aug 23, 2022 | 90.86 | 90.91 | 89.44 | 89.79 | 5,999,416 | -1.17(-1.28%) |
Aug 22, 2022 | 92.25 | 92.33 | 90.86 | 90.96 | 3,764,908 | -2.03(-2.18%) |
Aug 19, 2022 | 93.41 | 93.79 | 92.66 | 92.98 | 2,985,328 | -0.99(-1.05%) |
Aug 18, 2022 | 94.61 | 94.84 | 93.53 | 93.97 | 2,422,477 | -0.63(-0.66%) |
Aug 17, 2022 | 94.31 | 95.16 | 94.03 | 94.60 | 3,942,549 | -0.57(-0.60%) |
Aug 16, 2022 | 95.00 | 95.65 | 94.82 | 95.17 | 3,939,751 | -0.25(-0.26%) |
Aug 15, 2022 | 94.84 | 95.56 | 94.67 | 95.42 | 2,285,425 | +0.38(+0.40%) |
Aug 12, 2022 | 93.99 | 95.10 | 93.96 | 95.04 | 3,664,582 | +1.61(+1.72%) |
Aug 11, 2022 | 94.07 | 94.48 | 93.17 | 93.43 | 2,302,920 | -0.22(-0.24%) |
Aug 10, 2022 | 93.30 | 93.80 | 92.94 | 93.66 | 3,390,265 | +1.40(+1.52%) |
Aug 09, 2022 | 91.87 | 92.25 | 91.47 | 92.25 | 3,642,989 | +0.50(+0.55%) |
Aug 08, 2022 | 91.56 | 92.40 | 91.22 | 91.75 | 5,024,227 | +0.81(+0.89%) |
Aug 05, 2022 | 90.02 | 90.98 | 89.70 | 90.94 | 2,910,505 | +0.25(+0.28%) |
Aug 04, 2022 | 90.95 | 91.09 | 90.13 | 90.68 | 3,087,070 | -0.14(-0.15%) |
Aug 03, 2022 | 91.10 | 91.77 | 90.78 | 90.82 | 3,324,989 | +0.29(+0.32%) |
Aug 02, 2022 | 91.68 | 91.95 | 90.48 | 90.53 | 5,063,861 | -1.18(-1.28%) |
Aug 01, 2022 | 91.98 | 92.22 | 91.27 | 91.71 | 3,824,751 | -0.75(-0.81%) |
Jul 29, 2022 | 91.96 | 92.79 | 91.59 | 92.46 | 3,533,610 | +0.50(+0.54%) |
Jul 28, 2022 | 89.67 | 92.05 | 89.66 | 91.96 | 4,388,617 | +2.89(+3.24%) |
Jul 27, 2022 | 88.76 | 89.29 | 88.00 | 89.08 | 4,479,799 | +0.53(+0.60%) |
Jul 26, 2022 | 88.44 | 89.02 | 88.22 | 88.54 | 3,571,927 | +0.09(+0.11%) |
Jul 25, 2022 | 88.40 | 88.96 | 88.00 | 88.45 | 3,481,433 | +0.15(+0.17%) |
Jul 22, 2022 | 88.37 | 88.86 | 87.62 | 88.30 | 3,869,432 | +0.46(+0.52%) |
Jul 21, 2022 | 87.33 | 87.85 | 86.31 | 87.84 | 5,418,897 | +0.69(+0.79%) |
Jul 20, 2022 | 87.20 | 88.22 | 86.72 | 87.15 | 4,508,657 | -0.21(-0.24%) |
Jul 19, 2022 | 85.92 | 87.46 | 85.83 | 87.36 | 3,916,083 | +2.20(+2.59%) |
Jul 18, 2022 | 86.36 | 86.45 | 84.82 | 85.15 | 3,636,832 | -0.61(-0.71%) |
Jul 15, 2022 | 85.70 | 86.17 | 84.93 | 85.76 | 5,485,153 | +1.43(+1.70%) |
Jul 14, 2022 | 83.69 | 84.70 | 83.57 | 84.33 | 4,810,510 | -0.77(-0.90%) |
Jul 13, 2022 | 84.55 | 85.72 | 84.01 | 85.10 | 5,964,233 | -0.41(-0.48%) |
Jul 12, 2022 | 85.40 | 86.38 | 84.90 | 85.51 | 4,705,234 | -0.34(-0.39%) |
Jul 11, 2022 | 85.75 | 86.19 | 85.18 | 85.84 | 3,696,212 | -0.19(-0.22%) |
Jul 08, 2022 | 86.30 | 86.68 | 85.62 | 86.03 | 3,756,787 | -0.46(-0.53%) |
Jul 07, 2022 | 86.78 | 87.26 | 86.26 | 86.49 | 3,245,886 | +0.23(+0.27%) |
Jul 06, 2022 | 86.69 | 87.40 | 85.97 | 86.26 | 3,670,008 | -0.16(-0.18%) |
Jul 05, 2022 | 85.78 | 86.44 | 84.40 | 86.41 | 5,516,855 | -0.24(-0.28%) |
Jul 01, 2022 | 84.99 | 86.90 | 84.84 | 86.66 | 4,829,738 | +1.53(+1.80%) |
Jun 30, 2022 | 84.69 | 86.17 | 84.05 | 85.13 | 6,852,815 | -0.16(-0.19%) |
Jun 29, 2022 | 85.33 | 85.45 | 84.34 | 85.28 | 4,930,687 | -0.53(-0.62%) |
Jun 28, 2022 | 87.39 | 88.05 | 85.69 | 85.82 | 5,069,123 | -1.06(-1.22%) |
Jun 27, 2022 | 86.94 | 87.82 | 86.36 | 86.87 | 4,050,504 | -0.13(-0.15%) |
Jun 24, 2022 | 85.80 | 87.12 | 85.55 | 87.00 | 4,984,083 | +1.81(+2.13%) |
Jun 23, 2022 | 83.91 | 85.43 | 83.86 | 85.19 | 6,571,006 | +1.59(+1.90%) |
Jun 22, 2022 | 81.69 | 84.67 | 81.68 | 83.60 | 6,732,174 | +1.05(+1.27%) |
Jun 21, 2022 | 82.17 | 83.44 | 82.14 | 82.55 | 6,390,630 | +1.13(+1.39%) |
Jun 17, 2022 | 80.78 | 82.49 | 80.67 | 81.42 | 8,392,807 | +0.61(+0.76%) |
Jun 16, 2022 | 81.02 | 81.70 | 80.46 | 80.81 | 8,705,830 | -2.18(-2.63%) |
Jun 15, 2022 | 81.83 | 84.12 | 81.62 | 82.99 | 9,533,725 | +1.92(+2.37%) |
Jun 14, 2022 | 81.97 | 82.13 | 80.43 | 81.07 | 9,378,980 | -0.62(-0.76%) |
Jun 13, 2022 | 84.08 | 84.12 | 81.34 | 81.69 | 9,219,680 | -4.30(-5.00%) |
Jun 10, 2022 | 86.79 | 87.02 | 85.93 | 85.99 | 7,820,004 | -1.95(-2.22%) |
Jun 09, 2022 | 89.69 | 90.19 | 87.94 | 87.94 | 4,694,805 | -2.14(-2.37%) |
Jun 08, 2022 | 91.61 | 91.84 | 89.88 | 90.07 | 4,918,503 | -2.13(-2.31%) |
Jun 07, 2022 | 90.50 | 92.25 | 90.15 | 92.20 | 6,989,761 | +1.25(+1.38%) |
Jun 06, 2022 | 92.00 | 92.18 | 90.72 | 90.95 | 5,864,791 | -0.29(-0.32%) |
Jun 03, 2022 | 91.74 | 92.24 | 90.99 | 91.23 | 5,374,938 | -1.23(-1.34%) |
Jun 02, 2022 | 90.87 | 92.52 | 89.77 | 92.47 | 5,870,075 | +1.25(+1.37%) |
Jun 01, 2022 | 92.28 | 92.39 | 90.04 | 91.22 | 4,962,384 | -0.76(-0.83%) |
May 31, 2022 | 92.26 | 92.59 | 91.47 | 91.98 | 6,761,105 | -1.14(-1.23%) |
May 27, 2022 | 91.16 | 93.14 | 91.16 | 93.12 | 5,374,930 | +2.43(+2.68%) |
May 26, 2022 | 90.92 | 91.58 | 90.57 | 90.69 | 4,691,110 | +0.11(+0.12%) |
May 25, 2022 | 89.46 | 90.82 | 89.20 | 90.57 | 4,943,241 | +0.76(+0.85%) |
May 24, 2022 | 88.65 | 89.98 | 87.32 | 89.81 | 6,350,371 | +0.75(+0.84%) |
May 23, 2022 | 88.80 | 89.31 | 87.53 | 89.06 | 5,021,981 | +1.02(+1.16%) |
May 20, 2022 | 88.29 | 88.50 | 86.67 | 88.04 | 4,814,799 | +0.56(+0.64%) |
May 19, 2022 | 87.17 | 88.53 | 87.17 | 87.48 | 6,857,544 | -0.39(-0.44%) |
May 18, 2022 | 90.23 | 90.36 | 87.53 | 87.87 | 5,525,451 | -2.63(-2.90%) |
May 17, 2022 | 90.35 | 90.53 | 89.16 | 90.50 | 4,838,493 | +1.22(+1.36%) |
May 16, 2022 | 89.64 | 90.05 | 89.10 | 89.28 | 4,970,225 | -0.57(-0.63%) |
May 13, 2022 | 88.30 | 89.88 | 87.73 | 89.85 | 8,118,043 | +2.31(+2.64%) |
May 12, 2022 | 86.70 | 87.64 | 86.23 | 87.54 | 8,955,004 | +0.68(+0.78%) |
May 11, 2022 | 87.23 | 88.89 | 86.68 | 86.86 | 9,799,581 | -0.19(-0.21%) |
May 10, 2022 | 89.67 | 90.30 | 86.35 | 87.05 | 13,549,012 | -1.62(-1.82%) |
May 09, 2022 | 91.91 | 91.91 | 88.34 | 88.66 | 9,146,487 | -4.08(-4.40%) |
May 06, 2022 | 93.19 | 93.49 | 91.79 | 92.75 | 10,123,263 | -1.11(-1.19%) |
May 05, 2022 | 96.03 | 96.54 | 93.14 | 93.86 | 9,569,151 | -2.57(-2.67%) |
May 04, 2022 | 95.40 | 96.63 | 93.71 | 96.43 | 9,356,544 | +1.10(+1.15%) |
May 03, 2022 | 94.48 | 95.91 | 93.85 | 95.34 | 7,804,126 | +1.17(+1.24%) |
May 02, 2022 | 96.43 | 97.06 | 92.25 | 94.17 | 12,802,420 | -2.33(-2.41%) |
Apr 29, 2022 | 100.52 | 100.66 | 96.26 | 96.50 | 10,312,282 | -4.64(-4.59%) |
Apr 28, 2022 | 99.80 | 101.46 | 98.74 | 101.14 | 7,793,294 | +1.83(+1.84%) |
Apr 27, 2022 | 100.03 | 100.83 | 99.23 | 99.31 | 6,470,630 | -0.66(-0.66%) |
Apr 26, 2022 | 101.34 | 101.97 | 99.91 | 99.97 | 6,697,788 | -1.67(-1.64%) |
Apr 25, 2022 | 101.59 | 102.06 | 99.95 | 101.64 | 6,498,588 | -0.26(-0.26%) |
Apr 22, 2022 | 103.46 | 103.56 | 101.84 | 101.90 | 5,297,074 | -1.82(-1.75%) |
Apr 21, 2022 | 104.97 | 105.29 | 103.63 | 103.72 | 5,192,204 | -0.72(-0.69%) |
Apr 20, 2022 | 103.11 | 104.79 | 103.03 | 104.44 | 5,811,958 | +1.71(+1.66%) |
Apr 19, 2022 | 101.07 | 103.02 | 100.96 | 102.74 | 8,117,428 | +2.19(+2.18%) |
Apr 18, 2022 | 100.75 | 101.32 | 100.05 | 100.55 | 4,585,351 | -0.41(-0.40%) |
Apr 14, 2022 | 101.79 | 102.24 | 100.87 | 100.95 | 4,809,066 | -0.44(-0.43%) |
Apr 13, 2022 | 100.74 | 101.54 | 100.42 | 101.39 | 5,033,521 | +0.72(+0.71%) |
Apr 12, 2022 | 100.87 | 101.59 | 100.28 | 100.68 | 5,488,201 | -0.15(-0.15%) |
Apr 11, 2022 | 101.65 | 102.21 | 100.61 | 100.82 | 4,648,468 | -1.10(-1.08%) |
Apr 08, 2022 | 101.90 | 102.37 | 101.18 | 101.92 | 6,399,151 | +0.17(+0.16%) |
Apr 07, 2022 | 102.18 | 102.26 | 101.08 | 101.75 | 5,749,763 | -1.02(-0.99%) |
Apr 06, 2022 | 101.16 | 102.88 | 100.67 | 102.77 | 5,440,338 | +1.21(+1.19%) |
Apr 05, 2022 | 101.78 | 103.04 | 101.26 | 101.57 | 5,378,944 | -0.50(-0.49%) |
Apr 04, 2022 | 102.61 | 102.83 | 101.17 | 102.07 | 6,798,606 | -0.50(-0.49%) |
Apr 01, 2022 | 101.08 | 102.61 | 100.75 | 102.57 | 7,075,537 | +1.96(+1.95%) |
Mar 31, 2022 | 102.27 | 102.58 | 100.61 | 100.61 | 8,042,984 | -1.24(-1.22%) |
Mar 30, 2022 | 102.18 | 102.37 | 101.39 | 101.86 | 5,618,578 | -0.74(-0.72%) |
Mar 29, 2022 | 100.66 | 102.77 | 100.56 | 102.60 | 5,763,190 | +2.92(+2.93%) |
Mar 28, 2022 | 98.72 | 99.67 | 98.51 | 99.67 | 4,449,470 | +1.05(+1.06%) |
Mar 25, 2022 | 97.83 | 98.62 | 97.49 | 98.62 | 4,842,088 | +1.22(+1.25%) |
Mar 24, 2022 | 96.82 | 97.44 | 96.45 | 97.41 | 4,193,854 | +0.61(+0.63%) |
Mar 23, 2022 | 97.48 | 97.95 | 96.67 | 96.80 | 4,949,829 | -1.10(-1.12%) |
Mar 22, 2022 | 98.24 | 98.49 | 97.68 | 97.89 | 5,144,099 | +0.25(+0.26%) |
Mar 21, 2022 | 98.32 | 98.77 | 97.22 | 97.64 | 4,950,889 | -0.60(-0.61%) |
Mar 18, 2022 | 98.19 | 98.58 | 97.65 | 98.24 | 6,298,112 | +0.00(+0.00%) |
Mar 17, 2022 | 96.40 | 98.13 | 96.38 | 98.24 | 4,163,431 | +1.50(+1.55%) |
Mar 16, 2022 | 96.31 | 97.20 | 94.70 | 96.75 | 7,105,927 | +1.14(+1.19%) |
Mar 15, 2022 | 95.83 | 96.33 | 94.74 | 95.61 | 5,680,470 | +0.64(+0.67%) |
Mar 14, 2022 | 96.27 | 96.43 | 94.55 | 94.98 | 4,916,708 | -0.75(-0.78%) |
Mar 11, 2022 | 97.23 | 97.68 | 95.66 | 95.72 | 5,828,453 | -0.77(-0.79%) |
Mar 10, 2022 | 95.23 | 96.72 | 96.49 | 4,369,821 | +0.24(+0.25%) | |
Mar 09, 2022 | 96.39 | 97.21 | 96.09 | 96.25 | 6,266,159 | +1.46(+1.54%) |
Mar 08, 2022 | 95.21 | 96.49 | 94.47 | 94.79 | 7,677,122 | -0.46(-0.48%) |
Mar 07, 2022 | 96.96 | 97.19 | 95.21 | 95.25 | 7,046,251 | -1.92(-1.98%) |
Mar 04, 2022 | 95.89 | 97.27 | 95.64 | 97.17 | 7,035,781 | +0.44(+0.46%) |
Mar 03, 2022 | 96.48 | 97.05 | 95.48 | 96.73 | 7,058,853 | +0.78(+0.82%) |
Mar 02, 2022 | 94.52 | 96.43 | 94.39 | 95.95 | 7,522,250 | +1.76(+1.87%) |
Mar 01, 2022 | 94.92 | 95.49 | 93.67 | 94.18 | 9,634,644 | -0.50(-0.53%) |
Feb 28, 2022 | 95.32 | 95.70 | 93.68 | 94.68 | 7,902,222 | -1.43(-1.49%) |
Feb 25, 2022 | 94.23 | 96.25 | 94.18 | 96.11 | 6,357,550 | +2.26(+2.41%) |
Feb 24, 2022 | 90.50 | 94.14 | 90.22 | 93.85 | 10,265,752 | +1.55(+1.68%) |
Feb 23, 2022 | 94.64 | 95.05 | 92.26 | 92.30 | 6,715,795 | -1.55(-1.65%) |
Feb 22, 2022 | 93.83 | 94.41 | 93.23 | 93.85 | 7,209,527 | -0.34(-0.36%) |
Feb 18, 2022 | 94.19 | 0 | -0.57(-0.60%) | |||
Feb 17, 2022 | 95.42 | 95.71 | 94.63 | 94.76 | 5,250,238 | -1.02(-1.06%) |
Feb 16, 2022 | 95.44 | 96.02 | 94.75 | 95.78 | 4,692,668 | +0.44(+0.46%) |
Feb 15, 2022 | 95.31 | 95.90 | 94.99 | 95.34 | 3,912,485 | +0.85(+0.90%) |
Feb 14, 2022 | 95.48 | 96.07 | 94.08 | 94.49 | 5,793,966 | -0.87(-0.91%) |
Feb 11, 2022 | 96.72 | 97.09 | 94.78 | 95.35 | 6,150,441 | -0.88(-0.91%) |
Feb 10, 2022 | 97.21 | 98.56 | 95.69 | 96.23 | 7,524,437 | -1.25(-1.28%) |
Feb 09, 2022 | 97.39 | 98.63 | 97.39 | 97.48 | 6,223,651 | +1.10(+1.14%) |
Feb 08, 2022 | 96.78 | 97.13 | 96.14 | 96.38 | 6,611,347 | -0.45(-0.47%) |
Feb 07, 2022 | 96.90 | 97.50 | 96.61 | 96.83 | 6,346,665 | -0.14(-0.14%) |
Feb 04, 2022 | 97.30 | 98.12 | 96.06 | 96.97 | 7,435,683 | -0.97(-0.99%) |
Feb 03, 2022 | 98.36 | 97.87 | 97.94 | 5,905,733 | -1.05(-1.06%) | |
Feb 02, 2022 | 98.25 | 99.28 | 98.13 | 98.99 | 5,002,135 | +1.25(+1.28%) |
Feb 01, 2022 | 98.01 | 98.46 | 97.16 | 97.75 | 10,383,326 | -0.35(-0.36%) |
Jan 31, 2022 | 96.55 | 98.28 | 98.10 | 8,076,491 | +1.19(+1.23%) | |
Jan 28, 2022 | 94.00 | 96.88 | 92.91 | 96.91 | 7,499,340 | +3.04(+3.24%) |
Jan 27, 2022 | 96.02 | 96.83 | 93.46 | 93.87 | 8,078,642 | -1.58(-1.65%) |
Jan 26, 2022 | 97.52 | 98.67 | 95.06 | 95.45 | 10,384,715 | -1.51(-1.56%) |
Jan 25, 2022 | 96.29 | 97.65 | 95.14 | 96.96 | 10,767,134 | -0.39(-0.40%) |
Jan 24, 2022 | 96.18 | 97.60 | 93.81 | 97.35 | 16,945,014 | +0.18(+0.19%) |
Jan 21, 2022 | 97.44 | 98.43 | 96.92 | 97.16 | 8,698,264 | -0.24(-0.25%) |
Jan 20, 2022 | 98.80 | 99.99 | 97.34 | 97.40 | 7,562,111 | -1.27(-1.28%) |
Jan 19, 2022 | 100.55 | 100.98 | 98.67 | 98.67 | 5,533,972 | -1.35(-1.35%) |
Jan 18, 2022 | 100.42 | 100.55 | 99.35 | 100.02 | 6,312,622 | -1.06(-1.05%) |
Jan 14, 2022 | 101.08 | 0 | -0.92(-0.91%) | |||
Jan 13, 2022 | 102.49 | 102.94 | 101.83 | 102.00 | 4,247,302 | -0.20(-0.20%) |
Jan 12, 2022 | 102.09 | 102.83 | 102.05 | 102.21 | 4,690,377 | +0.12(+0.12%) |
Jan 11, 2022 | 101.82 | 102.19 | 100.52 | 102.09 | 6,030,555 | +0.16(+0.15%) |
Jan 10, 2022 | 101.89 | 102.03 | 100.66 | 101.93 | 7,117,263 | -0.59(-0.58%) |
Jan 07, 2022 | 102.94 | 103.28 | 102.27 | 102.52 | 7,580,418 | -0.68(-0.66%) |
Jan 06, 2022 | 103.24 | 103.61 | 102.12 | 103.20 | 6,468,632 | +0.09(+0.09%) |
Jan 05, 2022 | 105.96 | 106.00 | 103.00 | 103.11 | 7,502,993 | -3.04(-2.86%) |
Jan 04, 2022 | 106.57 | 107.18 | 106.06 | 106.15 | 5,771,414 | -0.13(-0.12%) |
Jan 03, 2022 | 107.30 | 107.33 | 104.76 | 106.28 | 10,660,660 | -0.84(-0.78%) |
Dec 31, 2021 | 106.84 | 107.76 | 106.79 | 107.12 | 5,892,030 | +0.30(+0.28%) |
Dec 30, 2021 | 106.41 | 107.27 | 106.41 | 106.82 | 4,321,644 | +0.46(+0.43%) |
Dec 29, 2021 | 105.86 | 106.59 | 105.31 | 106.36 | 4,161,978 | +0.71(+0.67%) |
Dec 28, 2021 | 105.20 | 105.76 | 104.96 | 105.65 | 3,931,768 | +0.39(+0.37%) |
Dec 27, 2021 | 103.52 | 105.28 | 103.44 | 105.26 | 9,947,639 | +1.76(+1.70%) |
Dec 23, 2021 | 103.87 | 104.00 | 102.97 | 103.50 | 7,627,872 | -0.11(-0.11%) |
Dec 22, 2021 | 102.86 | 103.72 | 102.75 | 103.61 | 4,938,227 | +1.05(+1.03%) |
Dec 21, 2021 | 102.21 | 103.04 | 102.00 | 102.56 | 4,644,755 | +1.14(+1.13%) |
Dec 20, 2021 | 101.14 | 101.71 | 100.28 | 101.42 | 6,636,942 | -0.80(-0.78%) |
Dec 17, 2021 | 102.17 | 103.34 | 101.99 | 102.22 | 7,938,049 | -0.13(-0.13%) |
Dec 16, 2021 | 102.70 | 103.30 | 101.78 | 102.34 | 6,754,367 | -0.04(-0.04%) |
Dec 15, 2021 | 101.26 | 102.55 | 100.96 | 102.38 | 7,297,344 | +1.42(+1.40%) |
Dec 14, 2021 | 101.99 | 102.19 | 100.48 | 100.96 | 6,474,443 | -1.31(-1.28%) |
Dec 13, 2021 | 101.12 | 102.72 | 100.82 | 102.27 | 7,165,869 | +0.95(+0.94%) |
Dec 10, 2021 | 101.52 | 101.54 | 100.88 | 101.32 | 4,184,962 | +0.31(+0.31%) |
Dec 09, 2021 | 102.10 | 102.13 | 100.98 | 101.01 | 4,070,713 | -1.48(-1.45%) |
Dec 08, 2021 | 101.76 | 102.74 | 101.54 | 102.49 | 6,058,592 | +0.73(+0.72%) |
Dec 07, 2021 | 101.14 | 102.05 | 100.89 | 101.76 | 5,863,242 | +1.45(+1.44%) |
Dec 06, 2021 | 99.18 | 101.03 | 99.18 | 100.31 | 7,884,436 | +1.73(+1.75%) |
Dec 03, 2021 | 99.02 | 99.49 | 97.74 | 98.58 | 8,525,229 | -0.33(-0.33%) |
Dec 02, 2021 | 96.51 | 99.49 | 96.29 | 98.91 | 7,798,811 | +2.88(+3.00%) |