Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 94.87 | 96.93 | 94.20 | 96.69 | 28,581 | +1.82(+1.92%) |
Nov 29, 2022 | 94.64 | 94.97 | 94.40 | 94.87 | 46,146 | +0.67(+0.71%) |
Nov 28, 2022 | 95.05 | 95.46 | 94.19 | 94.19 | 27,484 | -1.92(-2.00%) |
Nov 25, 2022 | 95.91 | 96.19 | 95.83 | 96.11 | 6,385 | +0.54(+0.57%) |
Nov 23, 2022 | 95.57 | 96.66 | 95.23 | 95.57 | 18,624 | -0.27(-0.28%) |
Nov 22, 2022 | 94.94 | 95.91 | 94.74 | 95.84 | 26,101 | +1.81(+1.92%) |
Nov 21, 2022 | 93.80 | 94.52 | 93.30 | 94.03 | 16,715 | -0.48(-0.51%) |
Nov 18, 2022 | 94.59 | 94.63 | 93.73 | 94.51 | 17,128 | +0.45(+0.48%) |
Nov 17, 2022 | 93.60 | 94.32 | 93.02 | 94.06 | 31,050 | -0.49(-0.52%) |
Nov 16, 2022 | 95.29 | 95.40 | 94.49 | 94.55 | 37,199 | -1.06(-1.11%) |
Nov 15, 2022 | 96.05 | 96.05 | 95.03 | 95.61 | 21,285 | +0.76(+0.80%) |
Nov 14, 2022 | 95.60 | 96.00 | 94.68 | 94.85 | 43,543 | -0.36(-0.37%) |
Nov 11, 2022 | 95.16 | 95.51 | 94.35 | 95.20 | 43,246 | +0.76(+0.81%) |
Nov 10, 2022 | 93.57 | 94.64 | 93.09 | 94.44 | 36,489 | +3.80(+4.19%) |
Nov 09, 2022 | 92.85 | 92.85 | 90.53 | 90.64 | 22,511 | -2.64(-2.83%) |
Nov 08, 2022 | 92.80 | 93.67 | 92.19 | 93.28 | 44,266 | +1.06(+1.15%) |
Nov 07, 2022 | 91.99 | 92.57 | 91.54 | 92.23 | 87,543 | +0.83(+0.91%) |
Nov 04, 2022 | 92.29 | 92.31 | 90.26 | 91.40 | 29,650 | +0.60(+0.66%) |
Nov 03, 2022 | 90.02 | 91.29 | 89.45 | 90.79 | 105,481 | +0.30(+0.33%) |
Nov 02, 2022 | 92.81 | 93.30 | 90.37 | 90.50 | 77,977 | -2.34(-2.52%) |
Nov 01, 2022 | 93.60 | 93.60 | 92.48 | 92.84 | 28,029 | +0.32(+0.34%) |
Oct 31, 2022 | 92.29 | 93.15 | 92.29 | 92.52 | 15,632 | -0.15(-0.16%) |
Oct 28, 2022 | 91.45 | 92.67 | 91.10 | 92.67 | 24,153 | +1.42(+1.56%) |
Oct 27, 2022 | 91.65 | 92.27 | 91.17 | 91.25 | 33,125 | +0.18(+0.20%) |
Oct 26, 2022 | 90.88 | 92.06 | 90.88 | 91.07 | 23,876 | +0.43(+0.47%) |
Oct 25, 2022 | 89.21 | 90.64 | 89.21 | 90.64 | 28,775 | +1.22(+1.36%) |
Oct 24, 2022 | 88.89 | 89.66 | 88.68 | 89.43 | 23,044 | +0.74(+0.84%) |
Oct 21, 2022 | 86.59 | 88.74 | 86.41 | 88.69 | 34,858 | +2.12(+2.44%) |
Oct 20, 2022 | 87.39 | 88.03 | 86.32 | 86.57 | 14,807 | -0.72(-0.83%) |
Oct 19, 2022 | 87.37 | 87.72 | 86.69 | 87.29 | 30,860 | -0.38(-0.43%) |
Oct 18, 2022 | 88.40 | 88.59 | 86.78 | 87.67 | 75,093 | +1.08(+1.25%) |
Oct 17, 2022 | 86.10 | 86.86 | 86.10 | 86.59 | 87,232 | +1.85(+2.18%) |
Oct 14, 2022 | 87.75 | 88.07 | 84.53 | 84.74 | 47,073 | -2.69(-3.08%) |
Oct 13, 2022 | 83.91 | 87.69 | 83.63 | 87.43 | 25,141 | +1.91(+2.23%) |
Oct 12, 2022 | 85.58 | 86.05 | 85.29 | 85.52 | 24,794 | -0.01(-0.01%) |
Oct 11, 2022 | 85.47 | 86.74 | 84.89 | 85.53 | 38,576 | -0.66(-0.77%) |
Oct 10, 2022 | 86.91 | 87.15 | 85.83 | 86.19 | 31,508 | -0.59(-0.68%) |
Oct 07, 2022 | 88.10 | 88.14 | 86.29 | 86.79 | 72,688 | -2.22(-2.49%) |
Oct 06, 2022 | 89.40 | 90.07 | 88.84 | 89.00 | 18,675 | -0.67(-0.75%) |
Oct 05, 2022 | 88.92 | 90.21 | 88.52 | 89.68 | 33,189 | -0.18(-0.20%) |
Oct 04, 2022 | 88.52 | 89.85 | 88.52 | 89.85 | 40,586 | +2.63(+3.02%) |
Oct 03, 2022 | 85.45 | 87.63 | 85.45 | 87.22 | 48,069 | +2.61(+3.09%) |
Sep 30, 2022 | 85.45 | 86.21 | 84.52 | 84.61 | 20,796 | -0.90(-1.05%) |
Sep 29, 2022 | 85.96 | 85.96 | 84.74 | 85.51 | 25,000 | -1.25(-1.44%) |
Sep 28, 2022 | 85.28 | 87.05 | 85.06 | 86.76 | 34,087 | +1.99(+2.35%) |
Sep 27, 2022 | 85.69 | 85.95 | 84.25 | 84.77 | 24,230 | -0.01(-0.01%) |
Sep 26, 2022 | 85.39 | 86.20 | 84.53 | 84.78 | 40,112 | -0.95(-1.11%) |
Sep 23, 2022 | 86.40 | 86.40 | 84.81 | 85.73 | 62,862 | -1.87(-2.13%) |
Sep 22, 2022 | 88.67 | 88.67 | 87.41 | 87.60 | 25,914 | -1.21(-1.36%) |
Sep 21, 2022 | 90.78 | 91.32 | 88.79 | 88.81 | 108,406 | -1.34(-1.49%) |
Sep 20, 2022 | 90.61 | 90.67 | 89.60 | 90.15 | 11,770 | -1.21(-1.33%) |
Sep 19, 2022 | 90.06 | 91.44 | 90.06 | 91.36 | 25,167 | +0.35(+0.39%) |
Sep 16, 2022 | 90.86 | 91.04 | 90.14 | 91.00 | 22,012 | -1.07(-1.17%) |
Sep 15, 2022 | 92.90 | 93.04 | 91.78 | 92.08 | 23,720 | -1.07(-1.15%) |
Sep 14, 2022 | 93.17 | 93.57 | 92.39 | 93.15 | 25,184 | +0.10(+0.11%) |
Sep 13, 2022 | 94.43 | 94.66 | 92.68 | 93.05 | 21,193 | -3.40(-3.52%) |
Sep 12, 2022 | 96.21 | 96.66 | 96.11 | 96.45 | 11,867 | +0.67(+0.70%) |
Sep 09, 2022 | 95.07 | 95.90 | 95.04 | 95.78 | 8,845 | +1.40(+1.48%) |
Sep 08, 2022 | 92.90 | 94.43 | 92.73 | 94.38 | 17,777 | +0.94(+1.01%) |
Sep 07, 2022 | 91.49 | 93.58 | 91.49 | 93.44 | 31,060 | +1.65(+1.79%) |
Sep 06, 2022 | 92.20 | 92.50 | 91.40 | 91.79 | 17,655 | -0.07(-0.08%) |
Sep 02, 2022 | 93.64 | 93.73 | 91.49 | 91.86 | 15,595 | -0.72(-0.78%) |
Sep 01, 2022 | 91.75 | 92.60 | 91.17 | 92.58 | 28,906 | -0.01(-0.01%) |
Aug 31, 2022 | 93.40 | 93.62 | 92.48 | 92.59 | 17,818 | -0.64(-0.69%) |
Aug 30, 2022 | 94.58 | 94.58 | 92.83 | 93.23 | 35,177 | -1.20(-1.27%) |
Aug 29, 2022 | 94.48 | 95.24 | 94.27 | 94.44 | 16,383 | -0.74(-0.78%) |
Aug 26, 2022 | 98.13 | 98.13 | 95.14 | 95.17 | 21,807 | -2.93(-2.98%) |
Aug 25, 2022 | 97.32 | 98.13 | 97.03 | 98.10 | 20,741 | +1.23(+1.27%) |
Aug 24, 2022 | 96.43 | 97.06 | 96.43 | 96.87 | 15,744 | +0.38(+0.40%) |
Aug 23, 2022 | 96.60 | 97.06 | 96.34 | 96.49 | 18,508 | -0.02(-0.02%) |
Aug 22, 2022 | 96.95 | 97.07 | 96.28 | 96.51 | 20,476 | -1.70(-1.73%) |
Aug 19, 2022 | 98.53 | 98.55 | 97.87 | 98.20 | 18,858 | -1.05(-1.05%) |
Aug 18, 2022 | 98.90 | 99.25 | 98.72 | 99.25 | 16,856 | +0.48(+0.49%) |
Aug 17, 2022 | 98.71 | 99.23 | 98.29 | 98.76 | 24,488 | -0.69(-0.69%) |
Aug 16, 2022 | 99.20 | 99.86 | 99.00 | 99.45 | 26,984 | -0.02(-0.02%) |
Aug 15, 2022 | 98.27 | 99.52 | 98.27 | 99.47 | 91,172 | +0.41(+0.42%) |
Aug 12, 2022 | 98.17 | 99.09 | 97.78 | 99.06 | 22,345 | +1.52(+1.56%) |
Aug 11, 2022 | 98.14 | 98.63 | 97.50 | 97.54 | 18,895 | +0.12(+0.13%) |
Aug 10, 2022 | 97.05 | 97.53 | 96.66 | 97.41 | 143,524 | +1.95(+2.04%) |
Aug 09, 2022 | 95.86 | 96.02 | 95.29 | 95.46 | 31,824 | -0.57(-0.60%) |
Aug 08, 2022 | 96.22 | 96.69 | 95.82 | 96.03 | 13,387 | +0.20(+0.21%) |
Aug 05, 2022 | 94.30 | 95.84 | 94.29 | 95.84 | 12,842 | +0.48(+0.51%) |
Aug 04, 2022 | 95.38 | 95.54 | 95.12 | 95.35 | 49,512 | -0.16(-0.17%) |
Aug 03, 2022 | 95.31 | 95.70 | 94.87 | 95.51 | 21,705 | +0.89(+0.94%) |
Aug 02, 2022 | 94.61 | 95.59 | 94.19 | 94.62 | 21,975 | -0.43(-0.45%) |
Aug 01, 2022 | 94.82 | 95.43 | 94.67 | 95.06 | 18,863 | -0.51(-0.54%) |
Jul 29, 2022 | 94.42 | 95.66 | 94.39 | 95.57 | 25,182 | +1.20(+1.27%) |
Jul 28, 2022 | 92.92 | 94.53 | 92.43 | 94.37 | 40,899 | +1.76(+1.91%) |
Jul 27, 2022 | 91.10 | 92.92 | 91.08 | 92.60 | 30,019 | +2.03(+2.24%) |
Jul 26, 2022 | 90.74 | 90.75 | 90.23 | 90.57 | 26,583 | -0.62(-0.68%) |
Jul 25, 2022 | 90.50 | 91.25 | 90.50 | 91.19 | 11,653 | +0.43(+0.48%) |
Jul 22, 2022 | 91.67 | 91.99 | 90.39 | 90.76 | 12,985 | -0.74(-0.81%) |
Jul 21, 2022 | 90.28 | 91.52 | 90.19 | 91.50 | 33,255 | +0.96(+1.06%) |
Jul 20, 2022 | 89.88 | 90.76 | 89.88 | 90.54 | 22,004 | +0.58(+0.64%) |
Jul 19, 2022 | 88.55 | 90.03 | 88.42 | 89.96 | 24,059 | +2.56(+2.93%) |
Jul 18, 2022 | 88.73 | 88.76 | 87.23 | 87.40 | 14,606 | -0.54(-0.62%) |
Jul 15, 2022 | 87.46 | 88.01 | 86.87 | 87.94 | 22,762 | +1.47(+1.70%) |
Jul 14, 2022 | 85.61 | 86.50 | 84.92 | 86.47 | 29,717 | -0.41(-0.48%) |
Jul 13, 2022 | 86.05 | 87.46 | 86.05 | 86.88 | 69,435 | -0.28(-0.32%) |
Jul 12, 2022 | 88.14 | 88.33 | 86.81 | 87.17 | 29,501 | -1.17(-1.32%) |
Jul 11, 2022 | 88.52 | 88.94 | 88.27 | 88.33 | 20,916 | -0.88(-0.98%) |
Jul 08, 2022 | 88.95 | 89.63 | 88.45 | 89.21 | 46,529 | -0.04(-0.04%) |
Jul 07, 2022 | 88.30 | 89.47 | 88.30 | 89.25 | 76,633 | +1.61(+1.83%) |
Jul 06, 2022 | 87.58 | 88.06 | 86.81 | 87.64 | 26,162 | +0.24(+0.27%) |
Jul 05, 2022 | 86.26 | 87.46 | 85.54 | 87.41 | 48,458 | -0.22(-0.25%) |
Jul 01, 2022 | 86.73 | 87.80 | 86.10 | 87.62 | 42,992 | +0.73(+0.84%) |
Jun 30, 2022 | 86.48 | 87.68 | 85.98 | 86.89 | 40,569 | -0.59(-0.68%) |
Jun 29, 2022 | 88.28 | 88.28 | 87.09 | 87.49 | 30,943 | -0.58(-0.66%) |
Jun 28, 2022 | 90.01 | 90.46 | 87.93 | 88.07 | 20,048 | -1.28(-1.43%) |
Jun 27, 2022 | 89.52 | 89.87 | 89.16 | 89.35 | 27,621 | +0.26(+0.29%) |
Jun 24, 2022 | 87.77 | 89.12 | 87.52 | 89.09 | 23,872 | +2.35(+2.70%) |
Jun 23, 2022 | 86.32 | 86.82 | 85.58 | 86.75 | 32,657 | +0.90(+1.04%) |
Jun 22, 2022 | 84.65 | 86.66 | 84.65 | 85.85 | 29,487 | -0.28(-0.32%) |
Jun 21, 2022 | 85.38 | 86.52 | 85.38 | 86.13 | 45,603 | +2.09(+2.49%) |
Jun 17, 2022 | 84.17 | 85.09 | 83.33 | 84.04 | 109,534 | -0.06(-0.07%) |
Jun 16, 2022 | 85.42 | 85.56 | 83.71 | 84.10 | 32,552 | -3.39(-3.87%) |
Jun 15, 2022 | 87.38 | 88.51 | 86.20 | 87.49 | 34,415 | +0.85(+0.98%) |
Jun 14, 2022 | 87.47 | 87.66 | 85.87 | 86.64 | 67,033 | +0.03(+0.03%) |
Jun 13, 2022 | 88.05 | 88.08 | 86.27 | 86.61 | 51,347 | -4.01(-4.42%) |
Jun 10, 2022 | 91.38 | 91.50 | 90.43 | 90.62 | 89,000 | -2.38(-2.56%) |
Jun 09, 2022 | 94.74 | 94.91 | 93.00 | 93.00 | 15,570 | -2.03(-2.13%) |
Jun 08, 2022 | 96.07 | 96.21 | 94.95 | 95.03 | 54,749 | -1.55(-1.61%) |
Jun 07, 2022 | 94.49 | 96.64 | 94.49 | 96.58 | 31,754 | +1.17(+1.22%) |
Jun 06, 2022 | 96.29 | 96.29 | 95.14 | 95.41 | 23,001 | +0.07(+0.07%) |
Jun 03, 2022 | 95.35 | 95.74 | 95.04 | 95.34 | 75,534 | -0.97(-1.01%) |
Jun 02, 2022 | 94.28 | 96.32 | 94.05 | 96.32 | 30,586 | +2.07(+2.19%) |
Jun 01, 2022 | 95.60 | 95.66 | 93.45 | 94.25 | 27,105 | -0.73(-0.77%) |
May 31, 2022 | 95.95 | 95.95 | 94.73 | 94.98 | 38,851 | -1.16(-1.21%) |
May 27, 2022 | 94.19 | 96.14 | 94.19 | 96.14 | 33,500 | +2.54(+2.71%) |
May 26, 2022 | 91.83 | 93.85 | 91.83 | 93.60 | 54,412 | +2.12(+2.31%) |
May 25, 2022 | 90.13 | 91.91 | 90.13 | 91.48 | 58,000 | +1.12(+1.24%) |
May 24, 2022 | 90.35 | 90.70 | 88.97 | 90.36 | 53,866 | -0.74(-0.81%) |
May 23, 2022 | 90.59 | 91.26 | 89.86 | 91.10 | 34,481 | +1.29(+1.44%) |
May 20, 2022 | 90.63 | 90.66 | 87.62 | 89.81 | 56,009 | +0.26(+0.29%) |
May 19, 2022 | 88.73 | 90.55 | 88.61 | 89.55 | 51,847 | +0.05(+0.05%) |
May 18, 2022 | 92.57 | 92.62 | 89.19 | 89.50 | 32,716 | -4.06(-4.34%) |
May 17, 2022 | 93.38 | 93.59 | 92.39 | 93.56 | 64,017 | +1.60(+1.74%) |
May 16, 2022 | 92.20 | 92.67 | 91.76 | 91.95 | 24,530 | -0.38(-0.42%) |
May 13, 2022 | 90.65 | 92.70 | 90.65 | 92.34 | 31,106 | +2.91(+3.26%) |
May 12, 2022 | 88.42 | 89.89 | 87.86 | 89.42 | 114,275 | +0.39(+0.44%) |
May 11, 2022 | 90.02 | 91.63 | 88.88 | 89.03 | 51,363 | -1.05(-1.17%) |
May 10, 2022 | 91.15 | 91.61 | 88.77 | 90.08 | 53,146 | +0.44(+0.49%) |
May 09, 2022 | 92.33 | 92.50 | 89.34 | 89.64 | 122,599 | -4.44(-4.72%) |
May 06, 2022 | 94.16 | 94.72 | 92.69 | 94.08 | 51,101 | -0.68(-0.72%) |
May 05, 2022 | 97.59 | 97.59 | 93.89 | 94.76 | 29,792 | -3.49(-3.55%) |
May 04, 2022 | 95.97 | 98.41 | 94.72 | 98.25 | 31,742 | +2.53(+2.65%) |
May 03, 2022 | 94.91 | 96.09 | 94.91 | 95.71 | 49,052 | +0.86(+0.90%) |
May 02, 2022 | 94.35 | 95.27 | 92.86 | 94.86 | 65,755 | +0.17(+0.18%) |
Apr 29, 2022 | 97.53 | 98.17 | 94.59 | 94.69 | 19,480 | -3.47(-3.54%) |
Apr 28, 2022 | 96.89 | 98.60 | 95.69 | 98.17 | 41,337 | +1.87(+1.94%) |
Apr 27, 2022 | 96.25 | 97.35 | 95.78 | 96.30 | 27,278 | +0.32(+0.34%) |
Apr 26, 2022 | 97.61 | 97.81 | 95.94 | 95.97 | 32,612 | -2.32(-2.36%) |
Apr 25, 2022 | 97.11 | 98.31 | 96.04 | 98.29 | 84,839 | +0.31(+0.31%) |
Apr 22, 2022 | 100.82 | 100.82 | 97.90 | 97.99 | 39,593 | -3.13(-3.10%) |
Apr 21, 2022 | 104.24 | 104.31 | 101.02 | 101.12 | 34,703 | -2.33(-2.26%) |
Apr 20, 2022 | 103.45 | 103.96 | 103.05 | 103.45 | 46,157 | +0.61(+0.59%) |
Apr 19, 2022 | 101.28 | 103.01 | 101.28 | 102.84 | 25,155 | +1.48(+1.46%) |
Apr 18, 2022 | 101.72 | 101.91 | 100.90 | 101.36 | 32,413 | -0.52(-0.51%) |
Apr 14, 2022 | 103.10 | 103.19 | 101.83 | 101.89 | 23,383 | -1.15(-1.12%) |
Apr 13, 2022 | 101.92 | 103.14 | 101.92 | 103.04 | 187,744 | +1.45(+1.42%) |
Apr 12, 2022 | 102.64 | 103.28 | 101.33 | 101.59 | 28,141 | -0.18(-0.17%) |
Apr 11, 2022 | 102.75 | 102.75 | 101.72 | 101.77 | 46,438 | -1.61(-1.56%) |
Apr 08, 2022 | 103.18 | 103.90 | 102.92 | 103.38 | 32,948 | +0.02(+0.02%) |
Apr 07, 2022 | 102.37 | 103.94 | 102.03 | 103.36 | 47,072 | +0.74(+0.72%) |
Apr 06, 2022 | 102.64 | 103.06 | 101.92 | 102.62 | 30,461 | -1.25(-1.20%) |
Apr 05, 2022 | 105.68 | 105.68 | 103.61 | 103.88 | 47,648 | -2.01(-1.90%) |
Apr 04, 2022 | 105.31 | 105.91 | 105.31 | 105.88 | 34,740 | +0.72(+0.68%) |
Apr 01, 2022 | 105.43 | 105.56 | 104.33 | 105.17 | 52,406 | +0.13(+0.12%) |
Mar 31, 2022 | 106.57 | 107.00 | 104.98 | 105.04 | 48,991 | -1.36(-1.28%) |
Mar 30, 2022 | 107.48 | 107.54 | 106.07 | 106.40 | 37,126 | -1.48(-1.37%) |
Mar 29, 2022 | 107.00 | 108.03 | 106.52 | 107.87 | 21,628 | +2.05(+1.93%) |
Mar 28, 2022 | 104.92 | 105.87 | 104.36 | 105.83 | 21,731 | +0.77(+0.73%) |
Mar 25, 2022 | 105.21 | 105.21 | 104.03 | 105.06 | 34,238 | -0.03(-0.03%) |
Mar 24, 2022 | 104.39 | 105.09 | 103.44 | 105.09 | 41,978 | +1.73(+1.67%) |
Mar 23, 2022 | 104.31 | 104.80 | 103.36 | 103.36 | 32,048 | -1.62(-1.55%) |
Mar 22, 2022 | 104.07 | 105.19 | 104.07 | 104.98 | 27,378 | +1.23(+1.19%) |
Mar 21, 2022 | 104.33 | 104.56 | 102.86 | 103.75 | 26,544 | -0.50(-0.48%) |
Mar 18, 2022 | 102.08 | 104.36 | 102.08 | 104.25 | 151,479 | +1.68(+1.64%) |
Mar 17, 2022 | 100.45 | 102.57 | 100.45 | 102.57 | 31,479 | +1.66(+1.65%) |
Mar 16, 2022 | 98.95 | 100.91 | 98.08 | 100.91 | 30,668 | +3.17(+3.24%) |
Mar 15, 2022 | 96.00 | 97.86 | 95.81 | 97.74 | 21,932 | +2.23(+2.34%) |
Mar 14, 2022 | 97.11 | 97.63 | 95.12 | 95.51 | 36,591 | -1.41(-1.45%) |
Mar 11, 2022 | 99.43 | 99.54 | 96.92 | 96.92 | 24,642 | -1.69(-1.72%) |
Mar 10, 2022 | 97.69 | 98.83 | 97.26 | 98.61 | 92,307 | -0.52(-0.53%) |
Mar 09, 2022 | 97.93 | 99.73 | 97.74 | 99.13 | 40,332 | +3.26(+3.40%) |
Mar 08, 2022 | 96.27 | 98.01 | 95.27 | 95.87 | 52,054 | -0.28(-0.29%) |
Mar 07, 2022 | 100.37 | 100.37 | 96.15 | 96.15 | 61,565 | -4.27(-4.25%) |
Mar 04, 2022 | 100.83 | 100.98 | 99.44 | 100.42 | 55,985 | -1.05(-1.04%) |
Mar 03, 2022 | 103.25 | 103.28 | 101.11 | 101.47 | 31,362 | -1.38(-1.34%) |
Mar 02, 2022 | 101.23 | 103.27 | 101.22 | 102.85 | 84,646 | +2.33(+2.32%) |
Mar 01, 2022 | 102.05 | 102.45 | 99.86 | 100.52 | 58,395 | -1.66(-1.63%) |
Feb 28, 2022 | 101.55 | 102.94 | 100.95 | 102.18 | 24,289 | -0.54(-0.53%) |
Feb 25, 2022 | 100.75 | 102.73 | 100.56 | 102.72 | 396,330 | +2.30(+2.29%) |
Feb 24, 2022 | 94.52 | 100.64 | 94.52 | 100.42 | 138,110 | +2.97(+3.05%) |
Feb 23, 2022 | 100.45 | 100.88 | 97.45 | 97.45 | 71,409 | -2.05(-2.06%) |
Feb 22, 2022 | 100.30 | 101.30 | 98.79 | 99.49 | 47,998 | -1.30(-1.29%) |
Feb 18, 2022 | 100.79 | 0 | -0.77(-0.76%) | |||
Feb 17, 2022 | 103.85 | 103.85 | 101.49 | 101.56 | 59,491 | -3.05(-2.91%) |
Feb 16, 2022 | 103.93 | 104.84 | 103.23 | 104.61 | 192,326 | +0.11(+0.10%) |
Feb 15, 2022 | 103.47 | 104.59 | 103.47 | 104.50 | 33,766 | +2.24(+2.19%) |
Feb 14, 2022 | 102.89 | 103.64 | 101.49 | 102.26 | 52,816 | -0.75(-0.73%) |
Feb 11, 2022 | 106.10 | 106.22 | 102.55 | 103.00 | 31,728 | -2.69(-2.55%) |
Feb 10, 2022 | 105.98 | 108.20 | 105.19 | 105.70 | 74,545 | -1.88(-1.75%) |
Feb 09, 2022 | 106.30 | 107.62 | 106.30 | 107.58 | 80,054 | +2.56(+2.43%) |
Feb 08, 2022 | 103.71 | 105.21 | 103.37 | 105.02 | 56,049 | +1.01(+0.97%) |
Feb 07, 2022 | 104.49 | 105.01 | 103.79 | 104.01 | 62,230 | -0.08(-0.08%) |
Feb 04, 2022 | 103.38 | 105.09 | 102.82 | 104.09 | 190,296 | +0.73(+0.70%) |
Feb 03, 2022 | 104.30 | 103.15 | 103.36 | 162,831 | -2.50(-2.36%) | |
Feb 02, 2022 | 105.52 | 106.06 | 104.93 | 105.86 | 36,922 | +0.99(+0.95%) |
Feb 01, 2022 | 104.50 | 104.93 | 103.07 | 104.86 | 81,364 | +1.04(+1.00%) |
Jan 31, 2022 | 100.77 | 103.91 | 103.82 | 62,710 | +3.20(+3.18%) | |
Jan 28, 2022 | 98.22 | 100.74 | 97.00 | 100.62 | 67,044 | +2.50(+2.55%) |
Jan 27, 2022 | 100.59 | 101.11 | 97.76 | 98.12 | 75,282 | -1.26(-1.27%) |
Jan 26, 2022 | 101.81 | 102.88 | 98.95 | 99.38 | 115,929 | -0.78(-0.78%) |
Jan 25, 2022 | 100.52 | 101.28 | 99.14 | 100.16 | 94,610 | -2.12(-2.08%) |
Jan 24, 2022 | 99.34 | 102.42 | 96.90 | 102.28 | 260,498 | +1.19(+1.18%) |
Jan 21, 2022 | 102.82 | 103.79 | 101.09 | 101.09 | 115,605 | -2.11(-2.05%) |
Jan 20, 2022 | 105.33 | 106.60 | 103.17 | 103.21 | 46,530 | -1.54(-1.47%) |
Jan 19, 2022 | 106.66 | 107.23 | 104.75 | 104.75 | 47,978 | -1.31(-1.23%) |
Jan 18, 2022 | 107.05 | 107.23 | 105.80 | 106.06 | 93,158 | -2.56(-2.35%) |
Jan 14, 2022 | 108.62 | 0 | -0.37(-0.34%) | |||
Jan 13, 2022 | 112.02 | 112.08 | 108.76 | 108.99 | 51,606 | -2.64(-2.36%) |
Jan 12, 2022 | 111.89 | 112.44 | 111.10 | 111.63 | 67,887 | +0.34(+0.31%) |
Jan 11, 2022 | 109.78 | 111.30 | 109.07 | 111.29 | 62,629 | +1.34(+1.22%) |
Jan 10, 2022 | 109.25 | 110.05 | 107.25 | 109.95 | 76,440 | -0.25(-0.22%) |
Jan 07, 2022 | 111.77 | 112.23 | 110.07 | 110.19 | 145,750 | -1.61(-1.44%) |
Jan 06, 2022 | 111.33 | 112.64 | 110.07 | 111.81 | 73,411 | +0.16(+0.14%) |
Jan 05, 2022 | 115.00 | 115.11 | 111.49 | 111.65 | 64,282 | -3.94(-3.41%) |
Jan 04, 2022 | 116.76 | 116.86 | 114.29 | 115.59 | 107,049 | -1.14(-0.98%) |
Jan 03, 2022 | 118.52 | 118.52 | 116.09 | 116.73 | 247,320 | -1.54(-1.31%) |
Dec 31, 2021 | 118.34 | 118.76 | 118.21 | 118.28 | 14,302 | -0.17(-0.14%) |
Dec 30, 2021 | 118.70 | 119.31 | 118.34 | 118.45 | 63,075 | -0.19(-0.16%) |
Dec 29, 2021 | 118.39 | 118.87 | 117.80 | 118.63 | 29,385 | +0.10(+0.08%) |
Dec 28, 2021 | 119.53 | 119.53 | 118.15 | 118.53 | 329,580 | -0.79(-0.66%) |
Dec 27, 2021 | 117.95 | 119.32 | 117.93 | 119.32 | 21,878 | +1.87(+1.59%) |
Dec 23, 2021 | 117.04 | 117.79 | 116.99 | 117.45 | 26,269 | +0.92(+0.79%) |
Dec 22, 2021 | 115.33 | 116.63 | 115.12 | 116.54 | 22,586 | +1.11(+0.96%) |
Dec 21, 2021 | 113.57 | 115.45 | 113.21 | 115.43 | 125,791 | +3.06(+2.72%) |
Dec 20, 2021 | 112.33 | 112.59 | 111.26 | 112.37 | 200,498 | -1.93(-1.69%) |
Dec 17, 2021 | 113.29 | 115.29 | 112.88 | 114.30 | 27,189 | +0.05(+0.04%) |
Dec 16, 2021 | 117.01 | 117.13 | 113.66 | 114.25 | 59,110 | -2.29(-1.97%) |
Dec 15, 2021 | 114.08 | 116.54 | 113.36 | 116.54 | 26,221 | +2.49(+2.18%) |
Dec 14, 2021 | 114.43 | 115.07 | 113.07 | 114.05 | 59,680 | -1.90(-1.64%) |
Dec 13, 2021 | 117.11 | 117.16 | 115.79 | 115.95 | 17,765 | -1.20(-1.02%) |
Dec 10, 2021 | 117.63 | 118.11 | 116.40 | 117.15 | 40,766 | +19.39(+19.83%) |
Dec 09, 2021 | 118.37 | 118.67 | 97.76 | 97.76 | 17,141 | -20.99(-17.68%) |
Dec 08, 2021 | 118.06 | 118.87 | 117.31 | 118.75 | 50,012 | +0.96(+0.82%) |
Dec 07, 2021 | 116.15 | 117.99 | 116.15 | 117.79 | 27,102 | +3.75(+3.29%) |
Dec 06, 2021 | 114.46 | 114.52 | 112.77 | 114.04 | 51,451 | -0.18(-0.15%) |
Dec 03, 2021 | 116.89 | 116.89 | 112.83 | 114.22 | 42,653 | -1.91(-1.65%) |
Dec 02, 2021 | 113.92 | 116.67 | 113.84 | 116.13 | 31,904 | +2.29(+2.01%) |