Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 84.30 | 86.12 | 82.78 | 86.09 | 3,035,121 | +1.40(+1.66%) |
Nov 29, 2022 | 83.29 | 84.82 | 82.99 | 84.69 | 1,061,008 | +1.03(+1.23%) |
Nov 28, 2022 | 84.14 | 85.24 | 83.18 | 83.66 | 1,146,300 | -1.01(-1.19%) |
Nov 25, 2022 | 84.09 | 85.00 | 84.07 | 84.67 | 516,128 | -0.08(-0.09%) |
Nov 23, 2022 | 83.50 | 85.08 | 82.46 | 84.75 | 1,765,104 | +1.31(+1.57%) |
Nov 22, 2022 | 82.84 | 83.51 | 82.24 | 83.43 | 1,932,577 | +1.65(+2.01%) |
Nov 21, 2022 | 82.95 | 83.37 | 81.09 | 81.79 | 2,409,095 | -1.24(-1.50%) |
Nov 18, 2022 | 84.78 | 85.20 | 82.23 | 83.03 | 1,767,434 | -0.37(-0.45%) |
Nov 17, 2022 | 82.50 | 83.52 | 81.44 | 83.40 | 1,216,053 | -1.33(-1.57%) |
Nov 16, 2022 | 85.43 | 85.97 | 83.91 | 84.74 | 1,768,931 | -1.27(-1.48%) |
Nov 15, 2022 | 86.75 | 87.18 | 84.23 | 86.01 | 1,771,191 | +1.97(+2.34%) |
Nov 14, 2022 | 85.67 | 85.92 | 84.00 | 84.04 | 1,709,777 | -2.24(-2.60%) |
Nov 11, 2022 | 86.65 | 87.32 | 85.87 | 86.29 | 2,670,670 | -0.36(-0.42%) |
Nov 10, 2022 | 82.71 | 88.22 | 82.59 | 86.65 | 5,051,272 | +9.67(+12.57%) |
Nov 09, 2022 | 75.29 | 80.00 | 75.27 | 76.97 | 2,672,711 | +0.74(+0.98%) |
Nov 08, 2022 | 78.12 | 78.34 | 75.29 | 76.23 | 2,691,010 | -1.45(-1.87%) |
Nov 07, 2022 | 78.50 | 78.62 | 75.98 | 77.68 | 1,654,339 | -0.35(-0.45%) |
Nov 04, 2022 | 78.89 | 80.36 | 76.39 | 78.03 | 2,208,210 | +0.60(+0.77%) |
Nov 03, 2022 | 76.78 | 78.28 | 75.72 | 77.43 | 2,843,236 | -0.98(-1.25%) |
Nov 02, 2022 | 79.67 | 77.92 | 78.41 | 4,025,317 | -1.59(-1.98%) | |
Nov 01, 2022 | 80.89 | 81.14 | 78.56 | 80.00 | 2,940,479 | +0.90(+1.14%) |
Oct 31, 2022 | 79.30 | 79.46 | 77.94 | 79.10 | 2,561,520 | -1.31(-1.63%) |
Oct 28, 2022 | 77.69 | 80.54 | 77.61 | 80.41 | 1,684,832 | +2.53(+3.25%) |
Oct 27, 2022 | 77.50 | 79.58 | 77.02 | 77.89 | 2,371,378 | +0.66(+0.85%) |
Oct 26, 2022 | 76.99 | 78.47 | 76.47 | 77.23 | 2,901,730 | +0.19(+0.24%) |
Oct 25, 2022 | 73.45 | 77.47 | 73.27 | 77.04 | 2,426,940 | +4.08(+5.59%) |
Oct 24, 2022 | 72.46 | 73.25 | 71.38 | 72.96 | 2,115,549 | +0.99(+1.38%) |
Oct 21, 2022 | 68.74 | 72.13 | 68.51 | 71.97 | 2,808,433 | +2.01(+2.87%) |
Oct 20, 2022 | 71.26 | 72.61 | 69.59 | 69.97 | 1,804,169 | -0.89(-1.26%) |
Oct 19, 2022 | 74.07 | 74.07 | 70.48 | 70.86 | 2,418,543 | -4.49(-5.96%) |
Oct 18, 2022 | 74.57 | 75.66 | 74.05 | 75.35 | 1,921,644 | +2.33(+3.20%) |
Oct 17, 2022 | 73.29 | 74.66 | 72.61 | 73.01 | 1,852,314 | +1.01(+1.40%) |
Oct 14, 2022 | 75.05 | 75.78 | 71.47 | 72.00 | 2,112,438 | -2.61(-3.49%) |
Oct 13, 2022 | 72.87 | 75.43 | 69.71 | 74.61 | 2,916,209 | -0.38(-0.51%) |
Oct 12, 2022 | 76.23 | 76.53 | 74.55 | 74.99 | 2,264,097 | -1.25(-1.64%) |
Oct 11, 2022 | 75.77 | 78.43 | 75.51 | 76.24 | 2,559,558 | -0.02(-0.03%) |
Oct 10, 2022 | 76.77 | 77.22 | 75.44 | 76.26 | 1,607,281 | +0.07(+0.09%) |
Oct 07, 2022 | 76.86 | 77.02 | 75.41 | 76.19 | 1,956,178 | -2.00(-2.56%) |
Oct 06, 2022 | 77.65 | 78.98 | 77.18 | 78.19 | 2,535,866 | +0.30(+0.39%) |
Oct 05, 2022 | 77.55 | 78.48 | 76.88 | 77.89 | 1,653,471 | -1.03(-1.31%) |
Oct 04, 2022 | 77.89 | 79.31 | 77.67 | 78.93 | 2,413,165 | +2.68(+3.52%) |
Oct 03, 2022 | 74.00 | 76.62 | 72.81 | 76.24 | 3,051,612 | +3.52(+4.84%) |
Sep 30, 2022 | 73.05 | 74.33 | 71.88 | 72.72 | 2,644,002 | -0.41(-0.56%) |
Sep 29, 2022 | 74.11 | 74.38 | 72.66 | 73.13 | 1,851,418 | -2.45(-3.24%) |
Sep 28, 2022 | 72.60 | 76.07 | 72.39 | 75.58 | 2,894,107 | +3.91(+5.46%) |
Sep 27, 2022 | 72.90 | 74.08 | 70.99 | 71.67 | 2,839,719 | -0.22(-0.31%) |
Sep 26, 2022 | 74.40 | 75.29 | 71.79 | 71.89 | 3,038,188 | -3.29(-4.37%) |
Sep 23, 2022 | 74.23 | 75.23 | 73.25 | 75.18 | 3,585,742 | -0.35(-0.46%) |
Sep 22, 2022 | 74.44 | 76.76 | 74.43 | 75.53 | 4,890,524 | +1.47(+1.99%) |
Sep 21, 2022 | 75.53 | 76.96 | 73.92 | 74.06 | 2,443,960 | -0.94(-1.25%) |
Sep 20, 2022 | 75.10 | 75.96 | 74.33 | 74.99 | 2,118,629 | -1.55(-2.03%) |
Sep 19, 2022 | 74.90 | 76.78 | 74.87 | 76.55 | 3,338,204 | +2.61(+3.54%) |
Sep 16, 2022 | 71.87 | 74.28 | 71.62 | 73.93 | 5,474,356 | +1.92(+2.67%) |
Sep 15, 2022 | 71.82 | 73.46 | 71.43 | 72.01 | 2,739,366 | +0.37(+0.52%) |
Sep 14, 2022 | 72.62 | 72.98 | 70.70 | 71.64 | 3,923,698 | -0.77(-1.06%) |
Sep 13, 2022 | 75.86 | 75.97 | 72.33 | 72.41 | 3,737,928 | -6.22(-7.91%) |
Sep 12, 2022 | 78.73 | 79.73 | 78.25 | 78.63 | 2,016,729 | +0.77(+0.99%) |
Sep 09, 2022 | 76.71 | 78.24 | 76.45 | 77.86 | 1,437,208 | +1.38(+1.80%) |
Sep 08, 2022 | 75.22 | 76.57 | 74.57 | 76.49 | 1,638,787 | +0.50(+0.65%) |
Sep 07, 2022 | 74.73 | 76.29 | 74.73 | 75.99 | 1,599,737 | +1.33(+1.78%) |
Sep 06, 2022 | 75.90 | 76.13 | 74.02 | 74.66 | 2,221,792 | -1.30(-1.71%) |
Sep 02, 2022 | 76.54 | 77.53 | 75.35 | 75.96 | 2,444,519 | +0.37(+0.49%) |
Sep 01, 2022 | 74.89 | 75.60 | 73.25 | 75.59 | 2,938,978 | +0.04(+0.05%) |
Aug 31, 2022 | 77.64 | 77.68 | 75.54 | 75.55 | 2,300,450 | -1.43(-1.86%) |
Aug 30, 2022 | 78.56 | 79.00 | 76.64 | 76.98 | 2,194,745 | -0.96(-1.23%) |
Aug 29, 2022 | 77.63 | 78.94 | 77.09 | 77.94 | 2,040,381 | -0.42(-0.54%) |
Aug 26, 2022 | 82.87 | 83.01 | 77.74 | 78.36 | 3,381,819 | -4.46(-5.38%) |
Aug 25, 2022 | 80.16 | 83.07 | 80.16 | 82.82 | 2,711,205 | +1.07(+1.31%) |
Aug 24, 2022 | 79.51 | 82.90 | 79.33 | 81.75 | 2,125,515 | +1.65(+2.06%) |
Aug 23, 2022 | 80.62 | 81.20 | 80.08 | 80.10 | 1,888,533 | -0.14(-0.17%) |
Aug 22, 2022 | 80.45 | 81.03 | 79.86 | 80.23 | 2,445,338 | -1.55(-1.90%) |
Aug 19, 2022 | 82.68 | 82.92 | 81.16 | 81.78 | 3,083,986 | -1.77(-2.11%) |
Aug 18, 2022 | 84.35 | 84.38 | 83.13 | 83.55 | 2,030,492 | -0.55(-0.65%) |
Aug 17, 2022 | 84.62 | 85.07 | 83.27 | 84.10 | 3,532,190 | -1.81(-2.11%) |
Aug 16, 2022 | 85.30 | 86.79 | 84.58 | 85.91 | 2,496,366 | -0.01(-0.01%) |
Aug 15, 2022 | 85.85 | 86.90 | 85.29 | 85.92 | 2,300,702 | -0.19(-0.22%) |
Aug 12, 2022 | 85.02 | 86.18 | 84.65 | 86.11 | 2,131,174 | +0.50(+0.58%) |
Aug 11, 2022 | 85.80 | 87.12 | 85.16 | 85.61 | 2,650,935 | +0.47(+0.55%) |
Aug 10, 2022 | 84.68 | 86.83 | 84.54 | 85.14 | 2,405,717 | +2.94(+3.57%) |
Aug 09, 2022 | 84.30 | 84.47 | 81.73 | 82.20 | 2,456,533 | -2.34(-2.77%) |
Aug 08, 2022 | 83.31 | 85.36 | 83.31 | 84.54 | 1,817,759 | +1.89(+2.29%) |
Aug 05, 2022 | 81.52 | 83.11 | 81.00 | 82.65 | 2,373,609 | -0.65(-0.78%) |
Aug 04, 2022 | 80.55 | 83.52 | 79.92 | 83.31 | 2,897,716 | +2.77(+3.44%) |
Aug 03, 2022 | 80.69 | 81.36 | 79.01 | 80.54 | 2,805,629 | +0.55(+0.68%) |
Aug 02, 2022 | 81.88 | 82.62 | 79.61 | 79.99 | 3,900,449 | -3.15(-3.79%) |
Aug 01, 2022 | 82.91 | 84.23 | 81.67 | 83.14 | 2,770,407 | +0.22(+0.27%) |
Jul 29, 2022 | 83.07 | 83.07 | 81.22 | 82.92 | 2,726,782 | -0.20(-0.23%) |
Jul 28, 2022 | 81.94 | 83.70 | 81.40 | 83.11 | 3,263,671 | +1.58(+1.94%) |
Jul 27, 2022 | 79.57 | 81.92 | 77.98 | 81.53 | 3,030,540 | +2.48(+3.13%) |
Jul 26, 2022 | 78.81 | 79.61 | 77.95 | 79.05 | 2,506,644 | -0.56(-0.70%) |
Jul 25, 2022 | 79.88 | 80.67 | 78.94 | 79.61 | 3,200,408 | -1.43(-1.77%) |
Jul 22, 2022 | 80.86 | 83.48 | 79.90 | 81.04 | 3,326,760 | +0.98(+1.22%) |
Jul 21, 2022 | 76.66 | 80.16 | 75.99 | 80.07 | 3,254,770 | +2.84(+3.68%) |
Jul 20, 2022 | 77.68 | 77.81 | 76.38 | 77.23 | 2,702,377 | -0.18(-0.23%) |
Jul 19, 2022 | 76.19 | 77.61 | 75.06 | 77.40 | 2,375,212 | +2.04(+2.71%) |
Jul 18, 2022 | 76.28 | 77.02 | 74.98 | 75.37 | 2,496,281 | -0.81(-1.06%) |
Jul 15, 2022 | 77.41 | 77.47 | 74.60 | 76.18 | 1,958,269 | +0.54(+0.71%) |
Jul 14, 2022 | 76.04 | 76.62 | 74.40 | 75.64 | 1,813,747 | -1.23(-1.60%) |
Jul 13, 2022 | 73.89 | 77.11 | 72.88 | 76.87 | 3,585,265 | +0.50(+0.65%) |
Jul 12, 2022 | 75.79 | 78.32 | 75.64 | 76.37 | 3,511,850 | -0.40(-0.52%) |
Jul 11, 2022 | 76.15 | 77.50 | 75.98 | 76.77 | 2,468,108 | +0.30(+0.40%) |
Jul 08, 2022 | 75.09 | 77.11 | 75.09 | 76.47 | 2,137,331 | +0.67(+0.89%) |
Jul 07, 2022 | 75.21 | 75.82 | 74.10 | 75.79 | 2,289,940 | +1.04(+1.40%) |
Jul 06, 2022 | 75.68 | 76.00 | 73.02 | 74.75 | 3,419,129 | -0.38(-0.50%) |
Jul 05, 2022 | 71.88 | 75.14 | 71.54 | 75.13 | 5,724,531 | +2.71(+3.74%) |
Jul 01, 2022 | 69.04 | 72.63 | 69.04 | 72.42 | 3,643,257 | +3.91(+5.71%) |
Jun 30, 2022 | 66.65 | 69.10 | 66.21 | 68.51 | 2,573,831 | +0.90(+1.34%) |
Jun 29, 2022 | 67.37 | 68.08 | 65.80 | 67.60 | 2,006,788 | -0.10(-0.14%) |
Jun 28, 2022 | 70.17 | 70.86 | 67.61 | 67.70 | 2,191,554 | -2.18(-3.13%) |
Jun 27, 2022 | 69.75 | 70.80 | 68.74 | 69.88 | 1,979,113 | +0.06(+0.08%) |
Jun 24, 2022 | 69.33 | 70.55 | 68.52 | 69.83 | 3,834,130 | +1.18(+1.73%) |
Jun 23, 2022 | 66.08 | 69.50 | 66.01 | 68.64 | 3,723,109 | +2.96(+4.51%) |
Jun 22, 2022 | 63.12 | 66.70 | 62.62 | 65.68 | 3,686,248 | +1.95(+3.06%) |
Jun 21, 2022 | 64.02 | 66.19 | 61.95 | 63.73 | 5,790,740 | +0.99(+1.58%) |
Jun 17, 2022 | 61.98 | 63.53 | 60.71 | 62.74 | 5,620,113 | +0.14(+0.22%) |
Jun 16, 2022 | 65.17 | 65.30 | 61.50 | 62.60 | 4,216,481 | -4.35(-6.50%) |
Jun 15, 2022 | 67.79 | 68.37 | 65.18 | 66.95 | 3,229,341 | -0.17(-0.25%) |
Jun 14, 2022 | 67.96 | 69.06 | 66.63 | 67.12 | 3,274,172 | -0.84(-1.24%) |
Jun 13, 2022 | 69.53 | 71.82 | 66.87 | 67.96 | 4,668,309 | -4.31(-5.96%) |
Jun 10, 2022 | 75.37 | 75.62 | 72.26 | 72.27 | 2,774,944 | -4.11(-5.38%) |
Jun 09, 2022 | 76.23 | 78.29 | 76.21 | 76.38 | 2,785,597 | -0.45(-0.58%) |
Jun 08, 2022 | 77.91 | 78.28 | 76.20 | 76.83 | 2,503,819 | -2.01(-2.55%) |
Jun 07, 2022 | 77.74 | 78.96 | 76.77 | 78.83 | 1,918,575 | +0.15(+0.19%) |
Jun 06, 2022 | 78.01 | 79.04 | 77.23 | 78.69 | 2,150,793 | +0.84(+1.08%) |
Jun 03, 2022 | 76.64 | 78.44 | 76.11 | 77.84 | 1,323,953 | +0.04(+0.05%) |
Jun 02, 2022 | 77.87 | 78.48 | 76.59 | 77.81 | 2,052,932 | +0.50(+0.65%) |
Jun 01, 2022 | 78.34 | 78.49 | 76.95 | 77.30 | 1,515,707 | -0.60(-0.77%) |
May 31, 2022 | 77.80 | 78.54 | 76.88 | 77.90 | 2,747,749 | -0.89(-1.13%) |
May 27, 2022 | 77.12 | 78.86 | 76.46 | 78.80 | 1,636,288 | +2.19(+2.86%) |
May 26, 2022 | 74.07 | 76.94 | 74.07 | 76.60 | 2,215,491 | +3.09(+4.20%) |
May 25, 2022 | 69.83 | 73.84 | 69.64 | 73.52 | 2,206,012 | +3.63(+5.20%) |
May 24, 2022 | 71.44 | 71.74 | 68.49 | 69.88 | 2,229,226 | -2.10(-2.91%) |
May 23, 2022 | 72.81 | 73.51 | 71.21 | 71.98 | 2,130,822 | -0.28(-0.39%) |
May 20, 2022 | 71.89 | 72.39 | 69.95 | 72.26 | 2,464,452 | +1.72(+2.44%) |
May 19, 2022 | 70.03 | 72.23 | 69.99 | 70.54 | 2,311,065 | +0.26(+0.37%) |
May 18, 2022 | 73.51 | 73.51 | 69.88 | 70.28 | 2,664,633 | -4.97(-6.60%) |
May 17, 2022 | 74.81 | 75.42 | 72.90 | 75.25 | 1,812,106 | +2.07(+2.83%) |
May 16, 2022 | 74.17 | 75.45 | 70.59 | 73.19 | 2,183,613 | -1.33(-1.78%) |
May 13, 2022 | 72.84 | 74.95 | 72.32 | 74.52 | 2,813,625 | +2.32(+3.21%) |
May 12, 2022 | 68.92 | 73.64 | 68.61 | 72.19 | 3,196,857 | +2.98(+4.31%) |
May 11, 2022 | 73.18 | 73.52 | 68.60 | 69.21 | 3,487,875 | -4.33(-5.89%) |
May 10, 2022 | 76.51 | 76.78 | 72.77 | 73.54 | 2,773,955 | -1.48(-1.97%) |
May 09, 2022 | 74.83 | 77.82 | 74.20 | 75.02 | 2,788,670 | -1.22(-1.60%) |
May 06, 2022 | 75.25 | 76.84 | 73.12 | 76.24 | 3,186,656 | -0.25(-0.33%) |
May 05, 2022 | 78.63 | 79.66 | 75.42 | 76.50 | 3,539,430 | -4.49(-5.55%) |
May 04, 2022 | 76.88 | 81.18 | 75.24 | 80.99 | 3,476,709 | +4.12(+5.35%) |
May 03, 2022 | 75.82 | 77.03 | 74.80 | 76.87 | 2,476,579 | +1.27(+1.68%) |
May 02, 2022 | 74.13 | 75.73 | 73.04 | 75.60 | 2,754,916 | +1.35(+1.82%) |
Apr 29, 2022 | 75.90 | 76.78 | 73.88 | 74.25 | 2,834,121 | -2.04(-2.67%) |
Apr 28, 2022 | 75.08 | 77.05 | 73.18 | 76.29 | 2,656,903 | +2.72(+3.69%) |
Apr 27, 2022 | 75.33 | 76.34 | 73.25 | 73.57 | 2,740,169 | -1.39(-1.85%) |
Apr 26, 2022 | 76.53 | 78.04 | 74.94 | 74.96 | 2,434,316 | -2.31(-2.99%) |
Apr 25, 2022 | 73.87 | 77.60 | 73.34 | 77.27 | 2,609,489 | +2.91(+3.91%) |
Apr 22, 2022 | 75.93 | 75.99 | 74.21 | 74.36 | 2,012,816 | -1.97(-2.58%) |
Apr 21, 2022 | 78.57 | 79.07 | 75.74 | 76.34 | 2,573,679 | -0.76(-0.99%) |
Apr 20, 2022 | 77.13 | 78.47 | 76.74 | 77.10 | 2,305,809 | +0.25(+0.33%) |
Apr 19, 2022 | 73.65 | 77.18 | 73.59 | 76.85 | 2,735,277 | +3.41(+4.64%) |
Apr 18, 2022 | 73.57 | 74.95 | 72.93 | 73.44 | 1,792,358 | -0.72(-0.98%) |
Apr 14, 2022 | 75.54 | 76.61 | 73.84 | 74.16 | 2,141,657 | -1.16(-1.54%) |
Apr 13, 2022 | 73.11 | 75.88 | 73.11 | 75.32 | 2,495,422 | +1.41(+1.91%) |
Apr 12, 2022 | 75.86 | 76.98 | 73.39 | 73.91 | 3,424,951 | +0.18(+0.25%) |
Apr 11, 2022 | 71.87 | 74.78 | 71.61 | 73.73 | 3,239,061 | +1.35(+1.87%) |
Apr 08, 2022 | 72.05 | 74.46 | 71.53 | 72.37 | 3,382,932 | +0.24(+0.33%) |
Apr 07, 2022 | 72.45 | 73.49 | 70.53 | 72.13 | 4,017,803 | -0.75(-1.03%) |
Apr 06, 2022 | 75.11 | 75.23 | 72.52 | 72.89 | 5,334,211 | -3.30(-4.34%) |
Apr 05, 2022 | 79.01 | 79.95 | 75.87 | 76.19 | 4,555,513 | -3.32(-4.18%) |
Apr 04, 2022 | 79.66 | 80.10 | 78.92 | 79.51 | 3,192,547 | -0.02(-0.02%) |
Apr 01, 2022 | 79.47 | 80.38 | 78.34 | 79.53 | 3,681,784 | +1.12(+1.43%) |
Mar 31, 2022 | 80.73 | 81.74 | 78.33 | 78.41 | 3,971,200 | -2.88(-3.54%) |
Mar 30, 2022 | 82.77 | 82.92 | 80.70 | 81.29 | 3,392,927 | -1.54(-1.85%) |
Mar 29, 2022 | 80.57 | 83.25 | 80.57 | 82.83 | 4,098,852 | +3.12(+3.91%) |
Mar 28, 2022 | 79.90 | 81.02 | 78.81 | 79.71 | 4,128,600 | -0.26(-0.33%) |
Mar 25, 2022 | 81.41 | 81.90 | 79.14 | 79.97 | 4,088,202 | -1.06(-1.31%) |
Mar 24, 2022 | 81.58 | 82.79 | 80.39 | 81.03 | 4,221,292 | -0.96(-1.17%) |
Mar 23, 2022 | 84.21 | 84.42 | 81.88 | 81.99 | 2,783,438 | -3.34(-3.92%) |
Mar 22, 2022 | 85.87 | 87.06 | 84.21 | 85.33 | 2,307,690 | +0.11(+0.12%) |
Mar 21, 2022 | 88.63 | 89.06 | 84.38 | 85.22 | 3,383,126 | -4.17(-4.67%) |
Mar 18, 2022 | 84.45 | 89.70 | 84.45 | 89.40 | 6,062,703 | +3.14(+3.64%) |
Mar 17, 2022 | 86.25 | 87.53 | 83.86 | 86.26 | 3,679,540 | +0.75(+0.88%) |
Mar 16, 2022 | 84.24 | 86.47 | 81.02 | 85.50 | 3,543,399 | +2.16(+2.60%) |
Mar 15, 2022 | 80.90 | 83.54 | 80.73 | 83.34 | 2,165,770 | +2.83(+3.52%) |
Mar 14, 2022 | 83.89 | 83.89 | 79.72 | 80.51 | 2,784,069 | -3.12(-3.73%) |
Mar 11, 2022 | 85.56 | 85.96 | 83.55 | 83.63 | 1,549,519 | -1.47(-1.73%) |
Mar 10, 2022 | 82.36 | 85.32 | 85.10 | 2,768,258 | +0.57(+0.67%) | |
Mar 09, 2022 | 83.16 | 85.67 | 82.92 | 84.53 | 2,371,123 | +3.62(+4.48%) |
Mar 08, 2022 | 80.20 | 84.55 | 79.24 | 80.90 | 2,154,515 | +0.47(+0.59%) |
Mar 07, 2022 | 86.29 | 87.06 | 80.24 | 80.43 | 3,051,595 | -5.68(-6.60%) |
Mar 04, 2022 | 87.11 | 87.35 | 85.05 | 86.11 | 2,118,349 | -0.72(-0.83%) |
Mar 03, 2022 | 89.95 | 89.95 | 86.17 | 86.84 | 2,086,668 | -2.09(-2.35%) |
Mar 02, 2022 | 87.96 | 89.83 | 87.45 | 88.92 | 1,724,413 | +1.65(+1.89%) |
Mar 01, 2022 | 87.17 | 88.66 | 86.01 | 87.27 | 2,710,923 | +0.44(+0.51%) |
Feb 28, 2022 | 86.86 | 88.36 | 86.10 | 86.83 | 3,155,417 | -0.92(-1.05%) |
Feb 25, 2022 | 83.45 | 88.02 | 83.45 | 87.74 | 3,194,454 | +2.98(+3.52%) |
Feb 24, 2022 | 77.23 | 85.49 | 76.82 | 84.76 | 5,080,598 | +5.23(+6.57%) |
Feb 23, 2022 | 83.62 | 83.79 | 79.26 | 79.53 | 3,169,506 | -3.63(-4.37%) |
Feb 22, 2022 | 85.01 | 86.17 | 82.36 | 83.17 | 2,427,470 | -3.23(-3.73%) |
Feb 18, 2022 | 86.39 | 0 | +0.10(+0.11%) | |||
Feb 17, 2022 | 88.61 | 88.87 | 86.26 | 86.29 | 2,359,113 | -2.60(-2.92%) |
Feb 16, 2022 | 88.19 | 89.26 | 87.38 | 88.89 | 2,109,353 | +0.14(+0.15%) |
Feb 15, 2022 | 88.74 | 89.06 | 87.92 | 88.76 | 1,811,122 | +1.25(+1.42%) |
Feb 14, 2022 | 88.11 | 89.57 | 87.18 | 87.51 | 1,969,871 | -0.92(-1.04%) |
Feb 11, 2022 | 89.70 | 90.89 | 88.00 | 88.43 | 1,853,109 | -0.43(-0.48%) |
Feb 10, 2022 | 90.08 | 93.22 | 88.41 | 88.85 | 3,445,335 | -4.21(-4.53%) |
Feb 09, 2022 | 91.98 | 94.19 | 91.77 | 93.07 | 2,497,882 | +2.47(+2.73%) |
Feb 08, 2022 | 88.71 | 90.75 | 87.72 | 90.59 | 2,462,559 | +1.69(+1.90%) |
Feb 07, 2022 | 88.04 | 90.00 | 87.17 | 88.90 | 2,925,920 | +1.67(+1.92%) |
Feb 04, 2022 | 90.48 | 90.76 | 87.20 | 87.23 | 2,721,690 | -4.38(-4.78%) |
Feb 03, 2022 | 93.52 | 91.51 | 91.61 | 1,569,059 | -2.60(-2.76%) | |
Feb 02, 2022 | 93.46 | 94.57 | 92.19 | 94.21 | 1,957,420 | +1.77(+1.91%) |
Feb 01, 2022 | 93.72 | 94.15 | 90.27 | 92.44 | 2,594,972 | -0.41(-0.44%) |
Jan 31, 2022 | 90.17 | 92.90 | 92.84 | 2,647,957 | +2.60(+2.88%) | |
Jan 28, 2022 | 89.07 | 90.28 | 86.07 | 90.25 | 2,773,472 | +1.63(+1.84%) |
Jan 27, 2022 | 88.48 | 91.22 | 88.03 | 88.61 | 3,472,812 | -1.37(-1.52%) |
Jan 26, 2022 | 95.60 | 96.32 | 88.57 | 89.99 | 4,415,542 | -4.27(-4.54%) |
Jan 25, 2022 | 94.31 | 95.15 | 92.59 | 94.26 | 3,626,034 | -1.98(-2.06%) |
Jan 24, 2022 | 90.36 | 96.35 | 89.53 | 96.24 | 4,353,760 | +4.52(+4.93%) |
Jan 21, 2022 | 91.83 | 94.40 | 91.32 | 91.72 | 3,280,999 | -0.29(-0.31%) |
Jan 20, 2022 | 94.99 | 95.44 | 91.88 | 92.01 | 4,430,696 | -1.20(-1.29%) |
Jan 19, 2022 | 94.46 | 97.05 | 92.98 | 93.21 | 4,310,097 | -4.27(-4.38%) |
Jan 18, 2022 | 102.19 | 102.42 | 97.10 | 97.48 | 3,506,017 | -6.60(-6.34%) |
Jan 14, 2022 | 104.08 | 0 | -0.37(-0.35%) | |||
Jan 13, 2022 | 108.25 | 108.26 | 103.22 | 104.45 | 4,811,234 | +0.58(+0.56%) |
Jan 12, 2022 | 103.36 | 105.04 | 102.94 | 103.87 | 2,327,121 | +0.20(+0.19%) |
Jan 11, 2022 | 100.21 | 103.93 | 99.68 | 103.67 | 2,738,346 | +3.56(+3.56%) |
Jan 10, 2022 | 97.69 | 100.31 | 96.66 | 100.11 | 2,807,710 | +1.04(+1.05%) |
Jan 07, 2022 | 104.18 | 104.18 | 98.92 | 99.07 | 4,615,035 | -4.93(-4.74%) |
Jan 06, 2022 | 106.25 | 106.25 | 102.85 | 104.00 | 3,219,272 | -2.64(-2.47%) |
Jan 05, 2022 | 108.08 | 111.15 | 106.21 | 106.64 | 2,917,399 | -1.66(-1.54%) |
Jan 04, 2022 | 108.12 | 108.85 | 107.14 | 108.30 | 2,241,106 | +0.70(+0.65%) |
Jan 03, 2022 | 111.48 | 111.98 | 106.96 | 107.60 | 2,539,620 | -4.19(-3.74%) |
Dec 31, 2021 | 110.84 | 112.33 | 110.31 | 111.78 | 978,363 | +0.88(+0.79%) |
Dec 30, 2021 | 111.69 | 112.17 | 110.63 | 110.91 | 1,057,512 | -0.82(-0.73%) |
Dec 29, 2021 | 110.18 | 112.32 | 110.18 | 111.73 | 1,313,650 | +1.54(+1.40%) |
Dec 28, 2021 | 109.22 | 110.77 | 109.10 | 110.19 | 1,272,747 | +0.99(+0.91%) |
Dec 27, 2021 | 108.61 | 109.22 | 107.60 | 109.19 | 1,328,674 | +1.37(+1.27%) |
Dec 23, 2021 | 108.46 | 108.72 | 107.08 | 107.83 | 1,503,624 | -0.29(-0.27%) |
Dec 22, 2021 | 104.82 | 108.21 | 104.78 | 108.12 | 2,178,256 | +3.49(+3.34%) |
Dec 21, 2021 | 102.93 | 105.03 | 102.82 | 104.62 | 2,532,719 | +2.80(+2.75%) |
Dec 20, 2021 | 100.52 | 102.32 | 99.52 | 101.82 | 3,262,435 | -0.03(-0.03%) |
Dec 17, 2021 | 104.16 | 104.42 | 100.79 | 101.85 | 5,442,836 | -2.52(-2.42%) |
Dec 16, 2021 | 104.76 | 106.75 | 102.80 | 104.37 | 5,896,490 | -4.45(-4.09%) |
Dec 15, 2021 | 107.31 | 109.01 | 105.81 | 108.83 | 4,149,948 | +1.87(+1.75%) |
Dec 14, 2021 | 107.78 | 108.49 | 105.64 | 106.96 | 4,428,441 | -1.92(-1.77%) |
Dec 13, 2021 | 112.91 | 113.11 | 108.69 | 108.89 | 4,731,646 | -3.62(-3.22%) |
Dec 10, 2021 | 111.88 | 112.83 | 110.41 | 112.50 | 3,887,605 | +1.32(+1.19%) |
Dec 09, 2021 | 110.87 | 112.83 | 110.03 | 111.19 | 2,155,108 | +0.19(+0.17%) |
Dec 08, 2021 | 111.16 | 111.98 | 109.95 | 111.00 | 1,703,334 | +0.50(+0.45%) |
Dec 07, 2021 | 111.43 | 111.51 | 109.65 | 110.49 | 2,075,692 | +0.03(+0.03%) |
Dec 06, 2021 | 109.14 | 111.10 | 108.25 | 110.47 | 2,440,459 | +2.38(+2.20%) |
Dec 03, 2021 | 109.63 | 110.35 | 106.82 | 108.09 | 2,355,409 | -0.76(-0.70%) |
Dec 02, 2021 | 105.33 | 109.72 | 104.59 | 108.85 | 2,541,953 | +4.37(+4.18%) |