Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 82.47 | 82.79 | 81.71 | 82.17 | 331,667 | -0.54(-0.65%) |
Dec 29, 2022 | 81.70 | 82.78 | 81.70 | 82.70 | 528,090 | +1.41(+1.74%) |
Dec 28, 2022 | 82.32 | 82.77 | 81.11 | 81.29 | 684,791 | -1.00(-1.21%) |
Dec 27, 2022 | 81.90 | 82.37 | 81.68 | 82.28 | 243,835 | +0.39(+0.48%) |
Dec 23, 2022 | 81.19 | 81.91 | 81.00 | 81.89 | 401,154 | +0.73(+0.91%) |
Dec 22, 2022 | 81.51 | 81.67 | 80.24 | 81.16 | 529,775 | -0.93(-1.14%) |
Dec 21, 2022 | 81.71 | 82.70 | 81.71 | 82.09 | 850,141 | +1.02(+1.26%) |
Dec 20, 2022 | 80.21 | 81.47 | 80.09 | 81.07 | 593,098 | +1.31(+1.65%) |
Dec 19, 2022 | 80.41 | 80.90 | 79.32 | 79.75 | 751,718 | -0.09(-0.11%) |
Dec 16, 2022 | 79.38 | 80.38 | 79.38 | 79.84 | 763,465 | -0.28(-0.35%) |
Dec 15, 2022 | 80.68 | 81.28 | 79.65 | 80.12 | 865,402 | -1.67(-2.04%) |
Dec 14, 2022 | 82.03 | 82.96 | 81.36 | 81.79 | 716,522 | -0.43(-0.52%) |
Dec 13, 2022 | 81.69 | 83.94 | 81.66 | 82.22 | 1,362,031 | -1.05(-1.26%) |
Dec 12, 2022 | 83.22 | 83.37 | 82.13 | 83.27 | 656,750 | -0.55(-0.66%) |
Dec 09, 2022 | 83.44 | 84.31 | 83.20 | 83.83 | 458,848 | -0.12(-0.14%) |
Dec 08, 2022 | 85.90 | 86.20 | 83.49 | 83.94 | 960,630 | -1.45(-1.70%) |
Dec 07, 2022 | 85.40 | 86.87 | 85.29 | 85.39 | 497,472 | -0.35(-0.41%) |
Dec 06, 2022 | 88.22 | 88.56 | 85.23 | 85.75 | 748,338 | -2.98(-3.36%) |
Dec 05, 2022 | 90.34 | 90.81 | 88.19 | 88.73 | 763,527 | -1.81(-2.00%) |
Dec 02, 2022 | 89.06 | 90.80 | 88.76 | 90.55 | 963,512 | +0.74(+0.83%) |
Dec 01, 2022 | 88.68 | 89.99 | 87.47 | 89.80 | 989,119 | +1.08(+1.22%) |
Nov 30, 2022 | 87.33 | 88.89 | 86.58 | 88.72 | 1,105,363 | +1.57(+1.80%) |
Nov 29, 2022 | 87.23 | 87.58 | 86.25 | 87.15 | 641,581 | -0.20(-0.23%) |
Nov 28, 2022 | 88.87 | 89.34 | 87.21 | 87.35 | 663,734 | -2.73(-3.03%) |
Nov 25, 2022 | 90.01 | 90.48 | 89.79 | 90.08 | 256,844 | -0.05(-0.05%) |
Nov 23, 2022 | 89.21 | 90.27 | 89.21 | 90.13 | 830,683 | +0.61(+0.68%) |
Nov 22, 2022 | 88.86 | 89.77 | 88.64 | 89.52 | 649,198 | +1.17(+1.32%) |
Nov 21, 2022 | 89.08 | 89.52 | 88.01 | 88.35 | 1,022,490 | -1.24(-1.39%) |
Nov 18, 2022 | 89.55 | 89.96 | 89.20 | 89.59 | 489,024 | +0.32(+0.36%) |
Nov 17, 2022 | 88.48 | 89.40 | 88.11 | 89.28 | 468,654 | -0.37(-0.41%) |
Nov 16, 2022 | 90.32 | 90.48 | 88.84 | 89.65 | 400,723 | -0.69(-0.76%) |
Nov 15, 2022 | 90.84 | 91.29 | 89.65 | 90.34 | 591,449 | +0.30(+0.33%) |
Nov 14, 2022 | 90.57 | 90.96 | 90.02 | 90.04 | 541,018 | -0.80(-0.88%) |
Nov 11, 2022 | 89.98 | 91.78 | 89.50 | 90.84 | 781,209 | +1.39(+1.55%) |
Nov 10, 2022 | 87.78 | 89.64 | 87.30 | 89.45 | 1,045,451 | +4.55(+5.36%) |
Nov 09, 2022 | 86.29 | 86.29 | 84.85 | 84.90 | 730,535 | -1.89(-2.17%) |
Nov 08, 2022 | 86.29 | 87.33 | 85.93 | 86.78 | 719,536 | +0.91(+1.06%) |
Nov 07, 2022 | 85.68 | 86.18 | 85.35 | 85.87 | 546,380 | +0.47(+0.55%) |
Nov 04, 2022 | 84.34 | 85.43 | 83.96 | 85.40 | 899,166 | +3.30(+4.02%) |
Nov 03, 2022 | 81.46 | 82.66 | 81.10 | 82.10 | 572,250 | -0.53(-0.64%) |
Nov 02, 2022 | 83.54 | 82.44 | 82.63 | 944,074 | -0.76(-0.91%) | |
Nov 01, 2022 | 84.68 | 84.73 | 83.03 | 83.39 | 829,245 | -0.12(-0.14%) |
Oct 31, 2022 | 83.44 | 84.38 | 83.34 | 83.51 | 2,137,797 | -0.39(-0.46%) |
Oct 28, 2022 | 83.12 | 84.09 | 82.96 | 83.90 | 2,169,713 | +0.63(+0.75%) |
Oct 27, 2022 | 83.43 | 84.27 | 82.84 | 83.27 | 634,813 | +0.24(+0.29%) |
Oct 26, 2022 | 81.80 | 84.17 | 81.70 | 83.03 | 1,066,176 | +1.21(+1.47%) |
Oct 25, 2022 | 79.97 | 81.92 | 79.95 | 81.82 | 566,411 | +1.54(+1.91%) |
Oct 24, 2022 | 80.56 | 80.67 | 79.56 | 80.29 | 695,871 | -0.01(-0.01%) |
Oct 21, 2022 | 78.08 | 80.45 | 77.75 | 80.30 | 847,701 | +2.27(+2.91%) |
Oct 20, 2022 | 78.82 | 79.76 | 77.74 | 78.03 | 631,819 | -0.44(-0.56%) |
Oct 19, 2022 | 79.56 | 79.80 | 77.88 | 78.47 | 732,807 | -1.66(-2.07%) |
Oct 18, 2022 | 80.77 | 81.11 | 79.51 | 80.13 | 991,491 | +0.79(+0.99%) |
Oct 17, 2022 | 78.40 | 79.86 | 78.40 | 79.34 | 711,096 | +2.51(+3.27%) |
Oct 14, 2022 | 78.20 | 78.89 | 76.71 | 76.83 | 977,761 | -0.88(-1.14%) |
Oct 13, 2022 | 73.59 | 78.31 | 72.88 | 77.71 | 1,162,553 | +2.60(+3.46%) |
Oct 12, 2022 | 74.41 | 75.81 | 73.97 | 75.11 | 661,507 | +0.72(+0.97%) |
Oct 11, 2022 | 75.75 | 75.77 | 74.10 | 74.39 | 930,405 | -1.91(-2.51%) |
Oct 10, 2022 | 77.09 | 77.28 | 76.15 | 76.30 | 387,633 | -0.38(-0.49%) |
Oct 07, 2022 | 78.23 | 78.45 | 76.46 | 76.68 | 867,418 | -2.06(-2.62%) |
Oct 06, 2022 | 81.14 | 81.15 | 78.48 | 78.74 | 1,096,735 | -3.16(-3.86%) |
Oct 05, 2022 | 81.32 | 82.07 | 80.58 | 81.91 | 794,224 | -0.93(-1.12%) |
Oct 04, 2022 | 81.51 | 83.15 | 81.51 | 82.83 | 971,754 | +2.06(+2.54%) |
Oct 03, 2022 | 79.40 | 81.18 | 78.92 | 80.78 | 1,230,385 | +2.47(+3.16%) |
Sep 30, 2022 | 79.36 | 80.22 | 78.06 | 78.30 | 990,739 | -0.77(-0.97%) |
Sep 29, 2022 | 80.13 | 80.13 | 78.17 | 79.07 | 916,129 | -1.70(-2.10%) |
Sep 28, 2022 | 78.32 | 81.09 | 77.98 | 80.77 | 1,061,985 | +2.23(+2.84%) |
Sep 27, 2022 | 79.90 | 80.35 | 78.33 | 78.54 | 1,003,832 | -0.98(-1.24%) |
Sep 26, 2022 | 79.12 | 80.22 | 78.58 | 79.52 | 764,817 | -0.35(-0.44%) |
Sep 23, 2022 | 81.04 | 81.12 | 78.97 | 79.87 | 1,111,795 | -2.27(-2.76%) |
Sep 22, 2022 | 83.25 | 83.69 | 82.02 | 82.14 | 487,494 | -0.87(-1.04%) |
Sep 21, 2022 | 84.63 | 84.72 | 83.00 | 83.00 | 822,685 | -1.29(-1.53%) |
Sep 20, 2022 | 85.13 | 85.22 | 83.59 | 84.29 | 529,360 | -1.79(-2.08%) |
Sep 19, 2022 | 84.38 | 86.10 | 84.03 | 86.08 | 708,241 | +0.71(+0.84%) |
Sep 16, 2022 | 85.01 | 85.61 | 84.63 | 85.36 | 791,859 | -0.98(-1.14%) |
Sep 15, 2022 | 85.92 | 87.44 | 85.76 | 86.35 | 1,163,369 | +0.18(+0.21%) |
Sep 14, 2022 | 85.61 | 86.35 | 84.93 | 86.17 | 893,934 | +0.72(+0.85%) |
Sep 13, 2022 | 86.41 | 86.80 | 85.08 | 85.44 | 868,000 | -3.08(-3.48%) |
Sep 12, 2022 | 88.40 | 89.29 | 88.10 | 88.53 | 845,968 | +1.11(+1.27%) |
Sep 09, 2022 | 85.66 | 87.58 | 85.66 | 87.42 | 880,990 | +2.56(+3.01%) |
Sep 08, 2022 | 82.22 | 84.88 | 81.92 | 84.86 | 809,859 | +2.14(+2.59%) |
Sep 07, 2022 | 81.25 | 82.87 | 80.95 | 82.72 | 868,053 | +0.85(+1.04%) |
Sep 06, 2022 | 83.30 | 83.44 | 81.40 | 81.87 | 872,804 | -0.96(-1.15%) |
Sep 02, 2022 | 83.62 | 84.37 | 82.49 | 82.83 | 748,948 | +0.46(+0.56%) |
Sep 01, 2022 | 81.95 | 82.45 | 80.78 | 82.36 | 1,101,214 | -0.05(-0.07%) |
Aug 31, 2022 | 84.21 | 84.37 | 82.41 | 82.41 | 1,142,587 | -2.45(-2.88%) |
Aug 30, 2022 | 86.47 | 86.70 | 84.72 | 84.86 | 1,116,228 | -2.77(-3.16%) |
Aug 29, 2022 | 87.56 | 87.93 | 86.92 | 87.63 | 656,691 | -0.36(-0.41%) |
Aug 26, 2022 | 89.89 | 90.38 | 87.78 | 87.99 | 680,673 | -1.56(-1.75%) |
Aug 25, 2022 | 89.45 | 90.28 | 88.99 | 89.55 | 730,307 | +0.48(+0.54%) |
Aug 24, 2022 | 89.57 | 90.03 | 88.66 | 89.07 | 935,983 | -1.41(-1.56%) |
Aug 23, 2022 | 90.64 | 90.91 | 89.52 | 90.48 | 607,145 | +0.04(+0.04%) |
Aug 22, 2022 | 90.94 | 90.97 | 90.33 | 90.45 | 440,105 | -1.64(-1.79%) |
Aug 19, 2022 | 93.23 | 93.52 | 91.89 | 92.09 | 431,900 | -1.61(-1.72%) |
Aug 18, 2022 | 93.06 | 94.02 | 92.91 | 93.70 | 663,413 | +0.49(+0.53%) |
Aug 17, 2022 | 92.81 | 93.46 | 92.54 | 93.21 | 430,937 | -0.75(-0.80%) |
Aug 16, 2022 | 92.11 | 94.17 | 92.11 | 93.96 | 557,477 | +1.63(+1.76%) |
Aug 15, 2022 | 91.64 | 92.51 | 91.12 | 92.33 | 400,317 | -0.51(-0.55%) |
Aug 12, 2022 | 91.51 | 93.06 | 91.30 | 92.84 | 519,987 | +1.70(+1.86%) |
Aug 11, 2022 | 90.99 | 91.69 | 90.87 | 91.14 | 365,726 | +0.82(+0.91%) |
Aug 10, 2022 | 89.21 | 90.81 | 89.21 | 90.32 | 653,408 | +2.31(+2.62%) |
Aug 09, 2022 | 88.63 | 88.84 | 87.59 | 88.02 | 1,014,567 | -0.75(-0.85%) |
Aug 08, 2022 | 89.12 | 89.35 | 88.49 | 88.77 | 375,735 | +0.34(+0.38%) |
Aug 05, 2022 | 87.64 | 88.44 | 87.40 | 88.43 | 453,665 | +0.19(+0.21%) |
Aug 04, 2022 | 88.69 | 88.70 | 87.82 | 88.24 | 405,197 | -0.44(-0.49%) |
Aug 03, 2022 | 87.73 | 89.14 | 87.60 | 88.68 | 532,226 | +1.08(+1.23%) |
Aug 02, 2022 | 88.12 | 88.44 | 87.02 | 87.60 | 655,621 | -0.71(-0.81%) |
Aug 01, 2022 | 88.79 | 89.18 | 87.64 | 88.31 | 2,231,696 | -0.44(-0.49%) |
Jul 29, 2022 | 88.00 | 89.19 | 87.89 | 88.75 | 2,042,116 | +0.88(+1.00%) |
Jul 28, 2022 | 87.53 | 88.04 | 86.66 | 87.87 | 597,611 | +0.36(+0.41%) |
Jul 27, 2022 | 86.39 | 87.99 | 86.07 | 87.51 | 573,873 | +1.47(+1.71%) |
Jul 26, 2022 | 86.25 | 86.93 | 85.69 | 86.04 | 486,639 | -0.77(-0.88%) |
Jul 25, 2022 | 85.93 | 86.96 | 85.84 | 86.80 | 523,866 | +1.31(+1.54%) |
Jul 22, 2022 | 85.97 | 86.48 | 84.95 | 85.49 | 496,578 | -0.34(-0.40%) |
Jul 21, 2022 | 85.21 | 85.89 | 84.37 | 85.83 | 463,872 | +0.43(+0.51%) |
Jul 20, 2022 | 84.65 | 85.50 | 84.27 | 85.40 | 443,647 | +0.56(+0.66%) |
Jul 19, 2022 | 83.32 | 85.04 | 83.32 | 84.84 | 1,252,703 | +2.53(+3.07%) |
Jul 18, 2022 | 82.03 | 83.62 | 82.03 | 82.31 | 667,328 | +1.20(+1.48%) |
Jul 15, 2022 | 81.39 | 81.62 | 80.38 | 81.11 | 784,355 | +0.84(+1.04%) |
Jul 14, 2022 | 81.74 | 81.74 | 79.69 | 80.27 | 900,045 | -3.37(-4.02%) |
Jul 13, 2022 | 83.98 | 84.28 | 82.83 | 83.64 | 782,355 | -1.11(-1.31%) |
Jul 12, 2022 | 84.33 | 85.62 | 84.33 | 84.75 | 649,360 | -0.36(-0.42%) |
Jul 11, 2022 | 85.04 | 85.40 | 84.54 | 85.11 | 602,770 | -0.78(-0.91%) |
Jul 08, 2022 | 86.07 | 86.37 | 85.09 | 85.89 | 528,706 | +0.13(+0.15%) |
Jul 07, 2022 | 84.93 | 86.15 | 84.86 | 85.76 | 591,365 | +1.68(+2.00%) |
Jul 06, 2022 | 83.35 | 84.32 | 82.53 | 84.08 | 650,836 | +0.52(+0.62%) |
Jul 05, 2022 | 83.88 | 84.16 | 82.03 | 83.56 | 777,074 | -1.89(-2.21%) |
Jul 01, 2022 | 84.41 | 85.70 | 83.92 | 85.44 | 450,751 | +0.70(+0.83%) |
Jun 30, 2022 | 83.70 | 84.92 | 83.06 | 84.74 | 677,109 | -0.16(-0.19%) |
Jun 29, 2022 | 85.62 | 85.62 | 84.47 | 84.90 | 443,857 | -0.41(-0.48%) |
Jun 28, 2022 | 85.99 | 86.78 | 84.95 | 85.30 | 552,212 | +0.07(+0.08%) |
Jun 27, 2022 | 84.54 | 85.42 | 84.11 | 85.23 | 454,833 | +1.07(+1.27%) |
Jun 24, 2022 | 83.37 | 84.62 | 83.02 | 84.17 | 633,043 | +1.47(+1.78%) |
Jun 23, 2022 | 85.03 | 85.24 | 82.33 | 82.70 | 788,991 | -2.54(-2.98%) |
Jun 22, 2022 | 85.52 | 85.82 | 84.95 | 85.23 | 558,185 | -1.63(-1.88%) |
Jun 21, 2022 | 87.32 | 87.52 | 86.55 | 86.86 | 557,826 | +2.10(+2.47%) |
Jun 17, 2022 | 85.89 | 86.41 | 84.33 | 84.77 | 885,941 | -1.30(-1.51%) |
Jun 16, 2022 | 86.63 | 87.12 | 85.71 | 86.06 | 903,941 | -2.35(-2.66%) |
Jun 15, 2022 | 87.80 | 89.37 | 86.70 | 88.41 | 737,316 | +1.10(+1.26%) |
Jun 14, 2022 | 88.46 | 88.90 | 86.76 | 87.31 | 614,615 | -1.07(-1.21%) |
Jun 13, 2022 | 88.49 | 89.15 | 87.90 | 88.38 | 814,224 | -2.24(-2.47%) |
Jun 10, 2022 | 91.65 | 91.89 | 90.28 | 90.62 | 957,647 | -2.78(-2.98%) |
Jun 09, 2022 | 95.40 | 95.59 | 93.39 | 93.40 | 857,713 | -2.62(-2.73%) |
Jun 08, 2022 | 96.77 | 96.79 | 95.30 | 96.02 | 582,704 | -1.17(-1.21%) |
Jun 07, 2022 | 96.13 | 97.50 | 96.06 | 97.19 | 462,128 | +0.48(+0.50%) |
Jun 06, 2022 | 96.94 | 97.52 | 96.23 | 96.71 | 489,017 | +0.85(+0.89%) |
Jun 03, 2022 | 96.49 | 96.85 | 95.64 | 95.85 | 472,674 | -1.08(-1.12%) |
Jun 02, 2022 | 95.61 | 97.18 | 95.23 | 96.94 | 605,748 | +1.13(+1.18%) |
Jun 01, 2022 | 96.39 | 96.58 | 94.74 | 95.81 | 722,915 | -0.14(-0.15%) |
May 31, 2022 | 95.41 | 96.65 | 94.56 | 95.95 | 1,074,231 | +1.33(+1.41%) |
May 27, 2022 | 93.94 | 94.64 | 93.69 | 94.62 | 659,087 | +1.41(+1.51%) |
May 26, 2022 | 91.88 | 93.82 | 91.59 | 93.21 | 1,013,048 | +1.87(+2.05%) |
May 25, 2022 | 91.08 | 92.65 | 90.23 | 91.34 | 1,056,445 | -0.45(-0.49%) |
May 24, 2022 | 92.06 | 92.12 | 90.14 | 91.79 | 1,040,355 | -0.43(-0.47%) |
May 23, 2022 | 91.46 | 93.23 | 91.28 | 92.22 | 598,366 | +2.30(+2.56%) |
May 20, 2022 | 90.48 | 91.36 | 88.66 | 89.92 | 664,747 | -0.12(-0.14%) |
May 19, 2022 | 90.10 | 91.49 | 89.72 | 90.04 | 828,789 | -0.57(-0.63%) |
May 18, 2022 | 92.34 | 92.45 | 90.50 | 90.62 | 667,303 | -2.28(-2.46%) |
May 17, 2022 | 92.08 | 93.21 | 91.70 | 92.90 | 794,049 | +1.80(+1.97%) |
May 16, 2022 | 89.96 | 91.38 | 89.44 | 91.10 | 1,100,158 | +1.08(+1.20%) |
May 13, 2022 | 89.20 | 90.36 | 89.06 | 90.02 | 674,325 | +1.62(+1.83%) |
May 12, 2022 | 88.49 | 88.83 | 87.12 | 88.40 | 812,686 | -0.71(-0.80%) |
May 11, 2022 | 89.72 | 91.22 | 88.71 | 89.11 | 878,632 | -0.01(-0.01%) |
May 10, 2022 | 90.63 | 91.26 | 88.48 | 89.12 | 987,567 | -0.65(-0.73%) |
May 09, 2022 | 91.03 | 91.26 | 89.49 | 89.77 | 870,485 | -2.41(-2.62%) |
May 06, 2022 | 92.61 | 92.69 | 91.33 | 92.19 | 826,096 | -0.71(-0.77%) |
May 05, 2022 | 95.33 | 95.34 | 92.12 | 92.90 | 916,662 | -2.75(-2.87%) |
May 04, 2022 | 94.49 | 95.75 | 93.48 | 95.65 | 927,484 | +1.01(+1.07%) |
May 03, 2022 | 93.15 | 95.18 | 92.93 | 94.64 | 893,162 | +1.96(+2.11%) |
May 02, 2022 | 93.27 | 93.69 | 91.23 | 92.68 | 919,250 | -0.76(-0.81%) |
Apr 29, 2022 | 95.54 | 96.21 | 93.23 | 93.44 | 2,107,985 | -1.60(-1.69%) |
Apr 28, 2022 | 94.02 | 95.52 | 93.47 | 95.04 | 1,357,355 | +1.35(+1.44%) |
Apr 27, 2022 | 94.00 | 94.72 | 93.24 | 93.69 | 910,175 | -0.64(-0.67%) |
Apr 26, 2022 | 95.85 | 96.64 | 94.29 | 94.33 | 2,075,573 | -2.42(-2.50%) |
Apr 25, 2022 | 96.83 | 97.05 | 94.74 | 96.75 | 1,143,810 | -0.77(-0.79%) |
Apr 22, 2022 | 100.25 | 100.33 | 97.35 | 97.51 | 915,470 | -3.46(-3.42%) |
Apr 21, 2022 | 103.10 | 103.55 | 100.69 | 100.97 | 719,333 | -1.23(-1.20%) |
Apr 20, 2022 | 101.02 | 103.13 | 100.79 | 102.19 | 736,694 | +2.49(+2.50%) |
Apr 19, 2022 | 99.08 | 99.73 | 98.56 | 99.71 | 519,013 | +1.04(+1.06%) |
Apr 18, 2022 | 98.49 | 99.26 | 98.31 | 98.66 | 463,842 | -0.16(-0.16%) |
Apr 14, 2022 | 98.70 | 99.42 | 98.48 | 98.82 | 559,478 | +0.17(+0.17%) |
Apr 13, 2022 | 97.93 | 98.77 | 97.08 | 98.65 | 771,106 | +0.12(+0.12%) |
Apr 12, 2022 | 99.69 | 100.10 | 98.14 | 98.53 | 599,702 | -1.13(-1.14%) |
Apr 11, 2022 | 100.08 | 100.79 | 99.39 | 99.66 | 771,122 | -0.71(-0.71%) |
Apr 08, 2022 | 99.59 | 100.82 | 99.57 | 100.38 | 582,496 | +0.82(+0.82%) |
Apr 07, 2022 | 101.25 | 101.36 | 98.74 | 99.56 | 919,374 | -2.10(-2.06%) |
Apr 06, 2022 | 102.63 | 102.86 | 101.19 | 101.66 | 861,384 | -1.30(-1.27%) |
Apr 05, 2022 | 102.50 | 104.06 | 102.24 | 102.96 | 820,233 | +0.56(+0.55%) |
Apr 04, 2022 | 101.85 | 102.69 | 101.28 | 102.40 | 617,975 | +0.57(+0.56%) |
Apr 01, 2022 | 103.28 | 103.40 | 101.38 | 101.83 | 819,051 | -0.85(-0.83%) |
Mar 31, 2022 | 103.07 | 103.81 | 102.49 | 102.68 | 1,467,465 | -0.66(-0.64%) |
Mar 30, 2022 | 104.11 | 104.34 | 103.12 | 103.34 | 747,635 | -0.47(-0.45%) |
Mar 29, 2022 | 104.54 | 104.83 | 103.50 | 103.81 | 761,668 | -0.01(-0.01%) |
Mar 28, 2022 | 103.80 | 103.82 | 102.81 | 103.82 | 598,427 | -0.42(-0.40%) |
Mar 25, 2022 | 103.52 | 104.32 | 103.49 | 104.24 | 729,810 | +0.84(+0.82%) |
Mar 24, 2022 | 102.89 | 103.77 | 102.65 | 103.40 | 895,716 | +0.90(+0.88%) |
Mar 23, 2022 | 103.06 | 103.53 | 102.47 | 102.50 | 1,667,579 | -3.99(-3.74%) |
Mar 22, 2022 | 106.14 | 106.86 | 105.75 | 106.49 | 784,428 | +0.84(+0.79%) |
Mar 21, 2022 | 106.09 | 106.35 | 105.32 | 105.65 | 878,550 | +0.10(+0.10%) |
Mar 18, 2022 | 104.12 | 105.80 | 103.90 | 105.55 | 1,083,185 | +0.82(+0.78%) |
Mar 17, 2022 | 103.62 | 104.75 | 103.44 | 104.73 | 858,867 | +0.82(+0.79%) |
Mar 16, 2022 | 102.55 | 104.25 | 102.14 | 103.91 | 1,133,150 | +2.66(+2.62%) |
Mar 15, 2022 | 101.11 | 101.47 | 99.95 | 101.25 | 1,024,769 | +0.28(+0.28%) |
Mar 14, 2022 | 100.76 | 102.21 | 100.63 | 100.98 | 817,921 | +0.45(+0.45%) |
Mar 11, 2022 | 100.59 | 101.59 | 100.39 | 100.52 | 759,592 | +0.60(+0.60%) |
Mar 10, 2022 | 99.40 | 99.92 | 744,647 | -0.09(-0.09%) | ||
Mar 09, 2022 | 98.79 | 100.28 | 98.18 | 100.01 | 1,014,659 | +3.44(+3.56%) |
Mar 08, 2022 | 97.03 | 98.49 | 95.57 | 96.57 | 1,375,594 | -0.11(-0.12%) |
Mar 07, 2022 | 98.69 | 99.41 | 96.69 | 96.69 | 1,273,262 | -3.33(-3.33%) |
Mar 04, 2022 | 99.44 | 100.40 | 98.53 | 100.02 | 1,022,346 | -1.40(-1.38%) |
Mar 03, 2022 | 102.04 | 102.46 | 100.89 | 101.42 | 889,292 | -0.32(-0.32%) |
Mar 02, 2022 | 100.04 | 102.32 | 99.78 | 101.74 | 1,019,148 | +3.02(+3.06%) |
Mar 01, 2022 | 100.41 | 101.50 | 97.77 | 98.72 | 1,568,881 | -0.42(-0.42%) |
Feb 28, 2022 | 97.66 | 99.37 | 97.66 | 99.14 | 1,401,392 | -0.42(-0.42%) |
Feb 25, 2022 | 97.77 | 99.96 | 98.54 | 99.56 | 1,250,003 | +2.78(+2.87%) |
Feb 24, 2022 | 94.71 | 96.91 | 94.34 | 96.78 | 1,973,385 | -1.78(-1.81%) |
Feb 23, 2022 | 100.74 | 100.86 | 98.40 | 98.57 | 1,108,937 | -1.27(-1.27%) |
Feb 22, 2022 | 99.18 | 100.61 | 98.74 | 99.84 | 2,271,881 | -0.09(-0.09%) |
Feb 18, 2022 | 99.92 | 0 | -0.75(-0.74%) | |||
Feb 17, 2022 | 102.03 | 102.44 | 100.52 | 100.67 | 848,778 | -1.98(-1.93%) |
Feb 16, 2022 | 102.35 | 103.21 | 102.02 | 102.65 | 538,905 | +0.42(+0.41%) |
Feb 15, 2022 | 102.81 | 102.81 | 101.49 | 102.23 | 790,785 | +0.51(+0.50%) |
Feb 14, 2022 | 102.66 | 102.73 | 101.12 | 101.72 | 1,005,476 | -1.13(-1.10%) |
Feb 11, 2022 | 103.36 | 104.91 | 102.52 | 102.86 | 847,660 | -0.86(-0.83%) |
Feb 10, 2022 | 103.47 | 105.20 | 103.25 | 103.72 | 668,185 | +0.13(+0.13%) |
Feb 09, 2022 | 103.37 | 104.10 | 103.08 | 103.59 | 628,217 | +0.67(+0.65%) |
Feb 08, 2022 | 101.90 | 103.18 | 101.79 | 102.92 | 915,309 | +1.05(+1.03%) |
Feb 07, 2022 | 101.93 | 102.18 | 101.26 | 101.86 | 1,528,307 | +0.69(+0.68%) |
Feb 04, 2022 | 100.92 | 101.61 | 100.26 | 101.18 | 704,879 | -0.20(-0.20%) |
Feb 03, 2022 | 101.70 | 101.08 | 101.38 | 1,642,548 | -0.56(-0.55%) | |
Feb 02, 2022 | 100.42 | 102.15 | 100.26 | 101.93 | 1,018,227 | +2.03(+2.03%) |
Feb 01, 2022 | 98.64 | 100.09 | 98.57 | 99.91 | 1,709,770 | +1.39(+1.41%) |
Jan 31, 2022 | 97.14 | 98.90 | 98.51 | 2,858,806 | +1.26(+1.30%) | |
Jan 28, 2022 | 97.52 | 97.52 | 96.09 | 97.25 | 1,847,418 | -0.50(-0.51%) |
Jan 27, 2022 | 100.12 | 100.58 | 97.52 | 97.75 | 905,546 | -1.50(-1.51%) |
Jan 26, 2022 | 99.59 | 100.69 | 98.92 | 99.25 | 1,206,665 | +0.93(+0.94%) |
Jan 25, 2022 | 96.03 | 98.88 | 95.09 | 98.32 | 1,056,702 | +1.62(+1.67%) |
Jan 24, 2022 | 95.76 | 96.87 | 94.33 | 96.70 | 1,376,143 | -1.37(-1.39%) |
Jan 21, 2022 | 99.48 | 99.65 | 97.33 | 98.07 | 1,539,261 | -2.07(-2.07%) |
Jan 20, 2022 | 101.03 | 101.89 | 100.11 | 100.14 | 1,024,758 | -0.68(-0.67%) |
Jan 19, 2022 | 102.72 | 102.89 | 100.61 | 100.82 | 1,412,761 | -1.14(-1.12%) |
Jan 18, 2022 | 102.77 | 103.33 | 101.48 | 101.97 | 1,386,927 | +0.44(+0.43%) |
Jan 14, 2022 | 101.53 | 0 | +0.10(+0.10%) | |||
Jan 13, 2022 | 101.37 | 102.06 | 101.17 | 101.42 | 699,737 | +0.90(+0.90%) |
Jan 12, 2022 | 99.51 | 100.63 | 99.51 | 100.52 | 737,129 | +1.34(+1.35%) |
Jan 11, 2022 | 97.28 | 99.18 | 97.20 | 99.18 | 653,616 | +2.10(+2.16%) |
Jan 10, 2022 | 97.41 | 97.64 | 96.12 | 97.08 | 561,842 | -0.28(-0.28%) |
Jan 07, 2022 | 96.06 | 97.57 | 96.05 | 97.35 | 722,379 | +1.55(+1.62%) |
Jan 06, 2022 | 94.89 | 95.94 | 94.40 | 95.81 | 686,482 | +1.51(+1.60%) |
Jan 05, 2022 | 95.81 | 96.33 | 94.28 | 94.30 | 710,266 | -1.08(-1.13%) |
Jan 04, 2022 | 93.76 | 95.79 | 93.66 | 95.38 | 1,042,578 | +1.71(+1.83%) |