Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 94.37 | 96.23 | 93.81 | 96.13 | 3,451,407 | +0.24(+0.25%) |
Dec 29, 2022 | 94.82 | 96.39 | 93.91 | 95.89 | 5,137,875 | +2.88(+3.09%) |
Dec 28, 2022 | 93.45 | 94.55 | 92.47 | 93.01 | 4,328,615 | -1.10(-1.17%) |
Dec 27, 2022 | 94.94 | 95.60 | 93.95 | 94.11 | 6,256,080 | -1.86(-1.93%) |
Dec 23, 2022 | 95.45 | 96.14 | 94.10 | 95.97 | 4,815,429 | -0.38(-0.39%) |
Dec 22, 2022 | 100.80 | 101.29 | 94.74 | 96.35 | 11,467,505 | -8.18(-7.83%) |
Dec 21, 2022 | 103.28 | 105.14 | 102.86 | 104.53 | 4,948,022 | +2.36(+2.31%) |
Dec 20, 2022 | 100.76 | 103.26 | 100.73 | 102.17 | 4,821,764 | -0.48(-0.47%) |
Dec 19, 2022 | 103.48 | 103.71 | 101.35 | 102.65 | 6,242,136 | -0.73(-0.71%) |
Dec 16, 2022 | 102.81 | 104.57 | 102.22 | 103.38 | 13,094,017 | +0.17(+0.16%) |
Dec 15, 2022 | 106.36 | 106.63 | 102.68 | 103.22 | 6,861,643 | -5.02(-4.63%) |
Dec 14, 2022 | 109.93 | 111.16 | 107.16 | 108.23 | 6,511,900 | -2.20(-1.99%) |
Dec 13, 2022 | 113.91 | 114.60 | 109.73 | 110.43 | 9,685,568 | +2.45(+2.27%) |
Dec 12, 2022 | 105.45 | 108.01 | 104.28 | 107.98 | 4,893,915 | +2.02(+1.91%) |
Dec 09, 2022 | 106.39 | 108.33 | 105.62 | 105.96 | 4,767,175 | -1.29(-1.21%) |
Dec 08, 2022 | 105.66 | 108.03 | 105.13 | 107.25 | 5,564,307 | +2.51(+2.39%) |
Dec 07, 2022 | 103.36 | 106.27 | 102.80 | 104.75 | 6,465,405 | +1.38(+1.34%) |
Dec 06, 2022 | 105.45 | 105.69 | 102.44 | 103.36 | 4,631,264 | -1.70(-1.62%) |
Dec 05, 2022 | 105.00 | 106.31 | 103.86 | 105.06 | 4,753,607 | -0.28(-0.26%) |
Dec 02, 2022 | 102.98 | 105.94 | 102.88 | 105.34 | 3,954,190 | -0.30(-0.28%) |
Dec 01, 2022 | 108.73 | 109.25 | 104.40 | 105.64 | 7,061,138 | -2.56(-2.36%) |
Nov 30, 2022 | 102.63 | 108.23 | 101.34 | 108.19 | 11,311,587 | +6.27(+6.15%) |
Nov 29, 2022 | 102.72 | 103.57 | 101.60 | 101.92 | 3,499,124 | -0.22(-0.21%) |
Nov 28, 2022 | 102.66 | 103.74 | 101.49 | 102.14 | 6,465,827 | -2.32(-2.22%) |
Nov 25, 2022 | 105.55 | 106.12 | 104.43 | 104.46 | 3,065,468 | -1.83(-1.72%) |
Nov 23, 2022 | 104.95 | 107.17 | 104.95 | 106.29 | 4,130,789 | +0.88(+0.83%) |
Nov 22, 2022 | 104.31 | 105.65 | 102.27 | 105.41 | 8,627,810 | +1.87(+1.81%) |
Nov 21, 2022 | 101.95 | 104.30 | 100.29 | 103.54 | 9,425,461 | +0.43(+0.42%) |
Nov 18, 2022 | 108.31 | 108.32 | 102.06 | 103.10 | 11,090,235 | +0.25(+0.24%) |
Nov 17, 2022 | 98.89 | 103.99 | 98.68 | 102.86 | 10,772,793 | +0.23(+0.22%) |
Nov 16, 2022 | 103.77 | 105.50 | 101.42 | 102.63 | 12,263,142 | -6.14(-5.65%) |
Nov 15, 2022 | 109.47 | 110.41 | 107.11 | 108.78 | 9,577,587 | +2.81(+2.65%) |
Nov 14, 2022 | 107.20 | 108.55 | 105.81 | 105.97 | 7,880,260 | -2.88(-2.64%) |
Nov 11, 2022 | 103.70 | 109.19 | 103.19 | 108.84 | 11,332,794 | +5.65(+5.48%) |
Nov 10, 2022 | 98.63 | 103.29 | 97.96 | 103.19 | 11,872,132 | +10.25(+11.03%) |
Nov 09, 2022 | 93.83 | 95.14 | 92.80 | 92.94 | 6,969,320 | -3.03(-3.16%) |
Nov 08, 2022 | 95.50 | 97.28 | 93.33 | 95.97 | 10,222,244 | +2.38(+2.55%) |
Nov 07, 2022 | 90.85 | 93.67 | 90.70 | 93.59 | 7,802,595 | +3.29(+3.64%) |
Nov 04, 2022 | 88.68 | 90.40 | 87.49 | 90.30 | 8,827,351 | +5.32(+6.26%) |
Nov 03, 2022 | 84.65 | 86.37 | 83.41 | 84.98 | 6,955,789 | -1.44(-1.66%) |
Nov 02, 2022 | 88.97 | 86.20 | 86.42 | 10,815,974 | -2.00(-2.26%) | |
Nov 01, 2022 | 89.12 | 89.42 | 87.64 | 88.42 | 6,200,170 | +1.48(+1.70%) |
Oct 31, 2022 | 87.50 | 88.04 | 86.32 | 86.94 | 6,981,722 | -1.41(-1.59%) |
Oct 28, 2022 | 85.30 | 88.56 | 85.15 | 88.35 | 6,487,551 | +3.13(+3.67%) |
Oct 27, 2022 | 87.43 | 88.62 | 85.05 | 85.22 | 6,927,787 | -1.58(-1.82%) |
Oct 26, 2022 | 85.15 | 88.87 | 84.49 | 86.80 | 9,131,174 | +0.60(+0.70%) |
Oct 25, 2022 | 84.63 | 87.15 | 84.44 | 86.20 | 10,499,829 | +2.55(+3.05%) |
Oct 24, 2022 | 81.57 | 83.78 | 80.65 | 83.64 | 12,190,923 | +2.48(+3.06%) |
Oct 21, 2022 | 77.63 | 81.39 | 76.94 | 81.16 | 11,748,683 | +3.70(+4.78%) |
Oct 20, 2022 | 77.17 | 80.86 | 76.03 | 77.46 | 13,493,188 | +1.38(+1.81%) |
Oct 19, 2022 | 73.86 | 76.60 | 73.30 | 76.08 | 10,738,730 | +2.00(+2.70%) |
Oct 18, 2022 | 75.52 | 76.26 | 73.02 | 74.08 | 10,389,284 | +0.81(+1.10%) |
Oct 17, 2022 | 76.03 | 76.70 | 73.03 | 73.28 | 10,935,624 | -0.40(-0.55%) |
Oct 14, 2022 | 78.35 | 78.68 | 73.45 | 73.68 | 10,618,071 | -4.53(-5.79%) |
Oct 13, 2022 | 71.08 | 80.28 | 70.04 | 78.21 | 17,823,850 | +3.36(+4.49%) |
Oct 12, 2022 | 75.38 | 75.83 | 74.32 | 74.85 | 7,874,061 | -0.29(-0.38%) |
Oct 11, 2022 | 76.55 | 77.57 | 73.83 | 75.14 | 12,630,316 | -2.85(-3.65%) |
Oct 10, 2022 | 80.75 | 80.88 | 76.18 | 77.98 | 14,430,007 | -3.36(-4.13%) |
Oct 07, 2022 | 83.87 | 84.24 | 80.77 | 81.34 | 10,185,237 | -5.44(-6.26%) |
Oct 06, 2022 | 87.62 | 89.80 | 86.54 | 86.78 | 6,789,222 | -1.08(-1.23%) |
Oct 05, 2022 | 86.31 | 88.79 | 84.88 | 87.86 | 7,726,362 | -0.19(-0.21%) |
Oct 04, 2022 | 87.76 | 88.89 | 87.12 | 88.05 | 8,036,873 | +3.11(+3.66%) |
Oct 03, 2022 | 81.77 | 86.27 | 81.74 | 84.93 | 9,780,321 | +4.25(+5.27%) |
Sep 30, 2022 | 80.68 | 83.17 | 80.29 | 80.68 | 9,191,123 | -2.45(-2.95%) |
Sep 29, 2022 | 83.46 | 83.80 | 81.93 | 83.13 | 8,674,551 | -1.56(-1.84%) |
Sep 28, 2022 | 81.73 | 85.08 | 81.58 | 84.69 | 8,117,339 | +1.82(+2.20%) |
Sep 27, 2022 | 83.14 | 83.88 | 81.27 | 82.87 | 6,315,809 | +1.19(+1.46%) |
Sep 26, 2022 | 83.00 | 84.27 | 81.58 | 81.68 | 7,124,185 | -1.33(-1.60%) |
Sep 23, 2022 | 82.91 | 83.19 | 81.44 | 83.00 | 7,499,053 | -0.74(-0.88%) |
Sep 22, 2022 | 85.32 | 85.47 | 83.30 | 83.74 | 8,691,053 | -2.02(-2.35%) |
Sep 21, 2022 | 87.02 | 89.87 | 85.72 | 85.76 | 7,060,917 | -1.01(-1.17%) |
Sep 20, 2022 | 86.68 | 87.66 | 86.02 | 86.78 | 4,508,978 | -1.58(-1.78%) |
Sep 19, 2022 | 86.51 | 88.91 | 86.37 | 88.35 | 5,341,802 | +0.84(+0.96%) |
Sep 16, 2022 | 86.28 | 87.99 | 85.61 | 87.51 | 11,062,305 | -0.05(-0.06%) |
Sep 15, 2022 | 88.67 | 89.43 | 86.75 | 87.56 | 7,227,619 | -1.69(-1.90%) |
Sep 14, 2022 | 90.54 | 90.54 | 88.23 | 89.26 | 5,917,706 | +0.25(+0.28%) |
Sep 13, 2022 | 91.02 | 91.93 | 88.63 | 89.01 | 8,552,504 | -5.82(-6.14%) |
Sep 12, 2022 | 95.41 | 96.18 | 93.79 | 94.83 | 5,411,415 | -0.21(-0.22%) |
Sep 09, 2022 | 93.67 | 95.53 | 93.61 | 95.04 | 5,175,431 | +2.68(+2.90%) |
Sep 08, 2022 | 89.63 | 92.40 | 88.88 | 92.36 | 5,313,853 | +1.82(+2.01%) |
Sep 07, 2022 | 89.19 | 91.36 | 88.51 | 90.54 | 5,653,449 | +1.62(+1.83%) |
Sep 06, 2022 | 89.73 | 90.20 | 87.86 | 88.91 | 6,013,365 | -0.94(-1.04%) |
Sep 02, 2022 | 91.73 | 92.41 | 89.15 | 89.85 | 6,901,038 | -0.56(-0.62%) |
Sep 01, 2022 | 90.14 | 90.57 | 87.67 | 90.41 | 10,108,026 | -2.23(-2.40%) |
Aug 31, 2022 | 93.27 | 93.37 | 91.20 | 92.64 | 8,863,437 | -0.44(-0.48%) |
Aug 30, 2022 | 96.42 | 96.78 | 92.13 | 93.08 | 11,802,113 | -1.99(-2.09%) |
Aug 29, 2022 | 96.06 | 97.20 | 94.90 | 95.07 | 5,957,244 | -2.23(-2.29%) |
Aug 26, 2022 | 103.40 | 103.40 | 97.05 | 97.29 | 7,877,249 | -6.11(-5.90%) |
Aug 25, 2022 | 100.42 | 103.58 | 99.93 | 103.40 | 7,762,780 | +3.47(+3.47%) |
Aug 24, 2022 | 99.71 | 100.53 | 98.61 | 99.93 | 4,814,490 | -0.19(-0.19%) |
Aug 23, 2022 | 99.31 | 101.47 | 99.26 | 100.12 | 4,969,924 | +1.10(+1.11%) |
Aug 22, 2022 | 100.96 | 101.58 | 98.57 | 99.02 | 6,289,966 | -3.75(-3.65%) |
Aug 19, 2022 | 104.74 | 105.39 | 101.51 | 102.77 | 12,604,837 | -3.57(-3.36%) |
Aug 18, 2022 | 104.78 | 107.39 | 103.63 | 106.35 | 10,220,216 | +2.23(+2.14%) |
Aug 17, 2022 | 105.10 | 105.36 | 102.27 | 104.12 | 5,594,467 | -2.45(-2.30%) |
Aug 16, 2022 | 106.51 | 107.64 | 105.11 | 106.56 | 4,980,545 | -1.27(-1.17%) |
Aug 15, 2022 | 107.85 | 109.67 | 106.08 | 107.83 | 8,491,715 | -0.59(-0.54%) |
Aug 12, 2022 | 104.31 | 109.34 | 103.88 | 108.42 | 6,764,887 | +4.76(+4.60%) |
Aug 11, 2022 | 103.91 | 106.98 | 103.12 | 103.66 | 5,655,971 | +0.47(+0.46%) |
Aug 10, 2022 | 100.94 | 103.26 | 99.15 | 103.18 | 8,754,483 | +5.29(+5.41%) |
Aug 09, 2022 | 101.91 | 101.93 | 96.14 | 97.89 | 10,542,250 | -8.03(-7.58%) |
Aug 08, 2022 | 107.26 | 108.40 | 104.06 | 105.92 | 6,147,895 | -1.76(-1.63%) |
Aug 05, 2022 | 107.12 | 109.25 | 105.53 | 107.67 | 4,877,330 | -1.41(-1.30%) |
Aug 04, 2022 | 107.48 | 109.22 | 107.09 | 109.09 | 5,373,804 | +2.02(+1.89%) |
Aug 03, 2022 | 103.86 | 108.64 | 103.80 | 107.06 | 6,203,327 | +3.94(+3.82%) |
Aug 02, 2022 | 102.85 | 104.65 | 101.82 | 103.12 | 4,260,093 | -1.39(-1.33%) |
Aug 01, 2022 | 102.63 | 105.43 | 101.83 | 104.51 | 4,823,234 | +0.41(+0.40%) |
Jul 29, 2022 | 101.66 | 104.66 | 101.21 | 104.10 | 5,922,904 | +0.81(+0.78%) |
Jul 28, 2022 | 101.53 | 103.42 | 98.96 | 103.29 | 6,210,083 | +1.67(+1.64%) |
Jul 27, 2022 | 98.78 | 102.64 | 98.28 | 101.62 | 7,404,984 | +4.47(+4.60%) |
Jul 26, 2022 | 98.79 | 99.19 | 96.82 | 97.15 | 5,164,720 | -2.04(-2.06%) |
Jul 25, 2022 | 98.72 | 99.47 | 97.69 | 99.20 | 4,445,492 | -0.67(-0.67%) |
Jul 22, 2022 | 101.87 | 102.11 | 99.15 | 99.86 | 5,192,670 | -2.13(-2.09%) |
Jul 21, 2022 | 101.70 | 102.12 | 99.23 | 102.00 | 5,561,431 | +1.58(+1.58%) |
Jul 20, 2022 | 95.85 | 101.03 | 95.78 | 100.41 | 8,464,094 | +3.93(+4.07%) |
Jul 19, 2022 | 93.00 | 96.89 | 92.69 | 96.49 | 8,348,238 | +5.00(+5.46%) |
Jul 18, 2022 | 94.06 | 94.69 | 90.91 | 91.49 | 5,809,161 | -1.31(-1.41%) |
Jul 15, 2022 | 90.72 | 92.91 | 88.61 | 92.79 | 8,196,888 | +2.75(+3.05%) |
Jul 14, 2022 | 86.91 | 90.44 | 84.88 | 90.04 | 8,843,336 | +2.54(+2.91%) |
Jul 13, 2022 | 84.99 | 88.52 | 84.94 | 87.50 | 5,892,346 | +0.34(+0.39%) |
Jul 12, 2022 | 87.65 | 88.42 | 86.53 | 87.15 | 5,590,312 | +0.11(+0.12%) |
Jul 11, 2022 | 87.91 | 88.47 | 86.26 | 87.05 | 5,422,469 | -2.52(-2.82%) |
Jul 08, 2022 | 88.05 | 90.02 | 87.71 | 89.57 | 4,979,270 | +0.43(+0.48%) |
Jul 07, 2022 | 87.11 | 89.54 | 87.10 | 89.14 | 7,590,128 | +4.12(+4.84%) |
Jul 06, 2022 | 84.72 | 85.93 | 83.44 | 85.02 | 5,835,945 | +0.55(+0.65%) |
Jul 05, 2022 | 81.76 | 84.70 | 81.20 | 84.47 | 9,727,494 | -0.27(-0.31%) |
Jul 01, 2022 | 87.14 | 87.14 | 82.96 | 84.74 | 13,365,510 | -4.63(-5.18%) |
Jun 30, 2022 | 88.65 | 91.86 | 87.69 | 89.36 | 8,328,729 | -0.94(-1.04%) |
Jun 29, 2022 | 92.30 | 92.53 | 89.79 | 90.31 | 7,706,999 | -3.03(-3.24%) |
Jun 28, 2022 | 96.37 | 97.15 | 93.06 | 93.33 | 6,612,437 | -2.54(-2.65%) |
Jun 27, 2022 | 96.23 | 97.11 | 94.83 | 95.88 | 5,039,642 | +0.25(+0.26%) |
Jun 24, 2022 | 93.63 | 96.53 | 92.99 | 95.63 | 10,774,326 | +4.01(+4.37%) |
Jun 23, 2022 | 92.95 | 93.63 | 90.47 | 91.62 | 8,435,927 | -0.65(-0.70%) |
Jun 22, 2022 | 91.44 | 94.23 | 91.20 | 92.27 | 7,789,937 | -1.21(-1.29%) |
Jun 21, 2022 | 90.07 | 93.98 | 89.54 | 93.48 | 12,444,593 | +5.25(+5.94%) |
Jun 17, 2022 | 86.64 | 89.32 | 86.06 | 88.23 | 14,712,769 | +0.24(+0.27%) |
Jun 16, 2022 | 93.11 | 93.42 | 87.17 | 88.00 | 13,598,471 | -7.69(-8.04%) |
Jun 15, 2022 | 96.11 | 97.54 | 93.89 | 95.69 | 9,545,049 | +0.79(+0.83%) |
Jun 14, 2022 | 95.67 | 96.22 | 93.70 | 94.90 | 7,185,933 | +0.29(+0.31%) |
Jun 13, 2022 | 96.51 | 97.09 | 93.95 | 94.61 | 10,673,022 | -5.46(-5.46%) |
Jun 10, 2022 | 103.58 | 104.42 | 100.00 | 100.07 | 8,544,343 | -5.27(-5.00%) |
Jun 09, 2022 | 109.13 | 109.98 | 105.25 | 105.33 | 6,054,824 | -5.13(-4.64%) |
Jun 08, 2022 | 113.22 | 113.61 | 109.22 | 110.46 | 5,230,350 | -3.15(-2.77%) |
Jun 07, 2022 | 111.19 | 113.93 | 110.40 | 113.61 | 4,810,832 | +0.66(+0.58%) |
Jun 06, 2022 | 115.06 | 115.79 | 112.34 | 112.96 | 3,892,393 | +0.04(+0.03%) |
Jun 03, 2022 | 112.85 | 114.27 | 112.11 | 112.92 | 5,172,524 | -2.33(-2.02%) |
Jun 02, 2022 | 112.65 | 115.33 | 111.53 | 115.25 | 6,523,948 | +2.82(+2.51%) |
Jun 01, 2022 | 115.86 | 116.39 | 110.80 | 112.43 | 6,976,004 | -2.78(-2.41%) |
May 31, 2022 | 115.46 | 116.57 | 113.51 | 115.21 | 9,927,614 | -2.15(-1.83%) |
May 27, 2022 | 114.55 | 117.57 | 114.33 | 117.36 | 8,679,666 | +4.33(+3.83%) |
May 26, 2022 | 105.06 | 113.66 | 104.92 | 113.03 | 9,338,499 | +6.42(+6.03%) |
May 25, 2022 | 103.20 | 107.48 | 103.20 | 106.60 | 7,511,092 | +2.16(+2.07%) |
May 24, 2022 | 105.70 | 106.54 | 103.58 | 104.44 | 6,924,641 | -3.27(-3.04%) |
May 23, 2022 | 104.93 | 109.11 | 104.82 | 107.71 | 7,820,568 | +3.40(+3.26%) |
May 20, 2022 | 109.74 | 110.47 | 99.29 | 104.31 | 16,598,271 | -4.19(-3.87%) |
May 19, 2022 | 109.16 | 111.19 | 107.98 | 108.51 | 10,302,679 | -0.59(-0.54%) |
May 18, 2022 | 111.69 | 114.69 | 108.56 | 109.10 | 8,696,370 | -5.39(-4.71%) |
May 17, 2022 | 112.23 | 114.95 | 111.05 | 114.48 | 6,782,326 | +6.23(+5.76%) |
May 16, 2022 | 107.40 | 110.05 | 106.43 | 108.25 | 7,366,494 | -1.35(-1.23%) |
May 13, 2022 | 106.01 | 110.36 | 105.85 | 109.61 | 8,492,260 | +5.00(+4.78%) |
May 12, 2022 | 100.95 | 104.73 | 100.91 | 104.61 | 9,475,670 | +2.78(+2.73%) |
May 11, 2022 | 104.51 | 106.92 | 101.52 | 101.83 | 8,482,190 | -3.19(-3.04%) |
May 10, 2022 | 107.01 | 107.36 | 103.06 | 105.02 | 9,062,990 | +1.40(+1.35%) |
May 09, 2022 | 105.76 | 108.56 | 103.26 | 103.62 | 10,294,138 | -6.61(-6.00%) |
May 06, 2022 | 109.62 | 112.73 | 107.68 | 110.23 | 6,375,550 | -0.95(-0.86%) |
May 05, 2022 | 113.73 | 114.54 | 109.59 | 111.18 | 8,340,209 | -5.23(-4.49%) |
May 04, 2022 | 111.87 | 116.72 | 109.78 | 116.42 | 6,482,089 | +4.91(+4.40%) |
May 03, 2022 | 109.92 | 112.42 | 109.18 | 111.51 | 5,573,749 | +0.81(+0.73%) |
May 02, 2022 | 108.86 | 110.92 | 106.00 | 110.69 | 9,618,658 | +2.57(+2.37%) |
Apr 29, 2022 | 110.75 | 113.82 | 107.94 | 108.13 | 8,181,738 | -4.19(-3.73%) |
Apr 28, 2022 | 109.16 | 113.65 | 107.38 | 112.32 | 7,530,005 | +5.70(+5.35%) |
Apr 27, 2022 | 106.19 | 110.11 | 105.72 | 106.62 | 7,031,403 | -0.11(-0.10%) |
Apr 26, 2022 | 110.56 | 110.92 | 106.64 | 106.72 | 9,652,049 | -5.44(-4.85%) |
Apr 25, 2022 | 109.16 | 112.41 | 108.96 | 112.16 | 8,693,479 | +1.64(+1.48%) |
Apr 22, 2022 | 112.91 | 113.84 | 110.36 | 110.53 | 8,664,077 | -2.83(-2.50%) |
Apr 21, 2022 | 116.81 | 118.63 | 113.02 | 113.36 | 8,010,467 | -2.16(-1.87%) |
Apr 20, 2022 | 118.09 | 119.90 | 115.15 | 115.51 | 9,036,726 | +0.81(+0.71%) |
Apr 19, 2022 | 111.83 | 114.88 | 111.25 | 114.70 | 6,210,015 | +2.15(+1.91%) |
Apr 18, 2022 | 110.23 | 113.64 | 110.08 | 112.55 | 6,961,745 | +1.48(+1.33%) |
Apr 14, 2022 | 115.04 | 115.16 | 110.97 | 111.08 | 7,869,846 | -3.43(-2.99%) |
Apr 13, 2022 | 112.92 | 115.74 | 112.18 | 114.50 | 9,543,227 | +2.25(+2.01%) |
Apr 12, 2022 | 115.72 | 116.86 | 111.87 | 112.25 | 10,085,973 | -1.65(-1.45%) |
Apr 11, 2022 | 115.82 | 116.65 | 113.80 | 113.90 | 7,942,924 | -3.64(-3.10%) |
Apr 08, 2022 | 118.82 | 119.92 | 117.05 | 117.54 | 6,540,004 | -2.39(-1.99%) |
Apr 07, 2022 | 116.68 | 121.40 | 116.20 | 119.93 | 12,059,961 | +3.01(+2.57%) |
Apr 06, 2022 | 116.61 | 118.78 | 114.71 | 116.92 | 11,837,869 | -2.33(-1.96%) |
Apr 05, 2022 | 126.18 | 126.38 | 118.90 | 119.26 | 11,891,499 | -7.57(-5.97%) |
Apr 04, 2022 | 124.61 | 127.09 | 124.34 | 126.83 | 8,519,889 | +1.99(+1.59%) |
Apr 01, 2022 | 130.20 | 130.36 | 123.04 | 124.84 | 10,346,707 | -4.30(-3.33%) |
Mar 31, 2022 | 133.36 | 134.58 | 129.00 | 129.14 | 8,647,900 | -3.92(-2.95%) |
Mar 30, 2022 | 137.85 | 138.45 | 132.36 | 133.06 | 6,518,532 | -5.53(-3.99%) |
Mar 29, 2022 | 137.26 | 139.15 | 136.10 | 138.59 | 6,289,129 | +3.70(+2.75%) |
Mar 28, 2022 | 132.37 | 134.97 | 131.00 | 134.88 | 5,310,532 | +0.54(+0.40%) |
Mar 25, 2022 | 135.84 | 136.19 | 132.08 | 134.35 | 6,201,544 | -1.45(-1.07%) |
Mar 24, 2022 | 130.33 | 135.85 | 128.68 | 135.80 | 7,774,281 | +7.03(+5.46%) |
Mar 23, 2022 | 130.92 | 132.38 | 128.56 | 128.77 | 5,569,761 | -3.98(-3.00%) |
Mar 22, 2022 | 131.30 | 134.57 | 131.15 | 132.75 | 5,122,518 | +1.25(+0.95%) |
Mar 21, 2022 | 131.40 | 132.65 | 129.26 | 131.50 | 6,334,122 | -0.92(-0.70%) |
Mar 18, 2022 | 127.97 | 133.01 | 127.14 | 132.42 | 11,753,476 | +3.09(+2.39%) |
Mar 17, 2022 | 126.71 | 129.59 | 125.72 | 129.33 | 6,919,195 | +1.48(+1.16%) |
Mar 16, 2022 | 124.75 | 128.10 | 122.57 | 127.85 | 9,866,597 | +5.95(+4.88%) |
Mar 15, 2022 | 119.27 | 122.43 | 117.44 | 121.90 | 7,014,299 | +4.19(+3.56%) |
Mar 14, 2022 | 121.25 | 122.21 | 116.70 | 117.71 | 6,870,613 | -3.44(-2.84%) |
Mar 11, 2022 | 127.38 | 127.38 | 120.88 | 121.15 | 6,139,757 | -1.30(-1.06%) |
Mar 10, 2022 | 123.19 | 123.46 | 120.21 | 122.45 | 5,716,994 | -3.58(-2.84%) |
Mar 09, 2022 | 125.13 | 127.22 | 123.66 | 126.03 | 7,779,085 | +4.38(+3.60%) |
Mar 08, 2022 | 117.38 | 125.29 | 115.79 | 121.65 | 10,721,501 | +4.83(+4.13%) |
Mar 07, 2022 | 124.99 | 125.47 | 116.71 | 116.82 | 9,392,833 | -6.39(-5.18%) |
Mar 04, 2022 | 125.79 | 126.94 | 121.62 | 123.20 | 7,244,136 | -4.80(-3.75%) |
Mar 03, 2022 | 132.40 | 132.39 | 126.96 | 128.01 | 5,555,206 | -2.49(-1.91%) |
Mar 02, 2022 | 127.38 | 131.76 | 127.04 | 130.50 | 7,151,425 | +3.50(+2.75%) |
Mar 01, 2022 | 131.04 | 132.34 | 125.51 | 127.00 | 9,398,747 | -4.50(-3.42%) |
Feb 28, 2022 | 131.12 | 134.30 | 129.45 | 131.50 | 7,578,911 | -1.49(-1.12%) |
Feb 25, 2022 | 130.67 | 133.40 | 130.22 | 132.98 | 7,944,612 | +2.25(+1.72%) |
Feb 24, 2022 | 120.60 | 130.94 | 120.21 | 130.73 | 8,671,669 | +5.45(+4.35%) |
Feb 23, 2022 | 129.30 | 131.51 | 125.05 | 125.28 | 8,581,517 | -2.35(-1.84%) |
Feb 22, 2022 | 127.32 | 132.44 | 125.91 | 127.63 | 7,823,457 | -2.79(-2.14%) |
Feb 18, 2022 | 130.43 | 0 | -3.05(-2.29%) | |||
Feb 17, 2022 | 139.70 | 140.64 | 131.80 | 133.48 | 12,143,825 | -4.39(-3.19%) |
Feb 16, 2022 | 135.44 | 138.60 | 133.90 | 137.87 | 8,142,915 | +1.09(+0.80%) |
Feb 15, 2022 | 131.74 | 137.30 | 131.35 | 136.78 | 9,268,949 | +7.81(+6.05%) |
Feb 14, 2022 | 129.47 | 131.45 | 126.85 | 128.97 | 9,574,472 | -0.62(-0.48%) |
Feb 11, 2022 | 136.49 | 137.48 | 128.40 | 129.59 | 9,685,418 | -7.12(-5.21%) |
Feb 10, 2022 | 136.73 | 141.98 | 135.96 | 136.71 | 8,712,887 | -4.33(-3.07%) |
Feb 09, 2022 | 138.56 | 141.80 | 136.43 | 141.04 | 7,822,677 | +5.33(+3.93%) |
Feb 08, 2022 | 131.88 | 136.15 | 130.57 | 135.71 | 6,806,959 | +2.56(+1.92%) |
Feb 07, 2022 | 132.78 | 135.26 | 132.24 | 133.15 | 7,415,938 | +0.55(+0.41%) |
Feb 04, 2022 | 131.40 | 133.75 | 129.05 | 132.60 | 8,705,206 | -0.92(-0.69%) |
Feb 03, 2022 | 135.16 | 132.14 | 133.52 | 10,261,162 | -4.16(-3.02%) | |
Feb 02, 2022 | 137.62 | 138.30 | 134.20 | 137.67 | 8,309,248 | +2.10(+1.55%) |
Feb 01, 2022 | 135.20 | 136.23 | 130.45 | 135.57 | 8,319,942 | +6.03(+4.65%) |
Jan 28, 2022 | 126.76 | 129.59 | 121.14 | 129.55 | 13,591,016 | +2.25(+1.77%) |
Jan 27, 2022 | 131.30 | 132.48 | 126.47 | 127.30 | 13,842,718 | -5.31(-4.01%) |
Jan 26, 2022 | 134.69 | 138.48 | 129.93 | 132.61 | 12,090,937 | -0.22(-0.16%) |
Jan 25, 2022 | 131.84 | 133.42 | 128.49 | 132.82 | 12,046,348 | -3.41(-2.51%) |
Jan 24, 2022 | 128.63 | 136.38 | 126.85 | 136.24 | 13,500,821 | +4.14(+3.13%) |
Jan 21, 2022 | 134.50 | 138.79 | 131.70 | 132.10 | 12,686,254 | -4.00(-2.94%) |
Jan 20, 2022 | 142.50 | 144.09 | 135.52 | 136.10 | 10,805,041 | -3.83(-2.74%) |
Jan 19, 2022 | 151.04 | 152.40 | 139.79 | 139.93 | 13,207,326 | -9.09(-6.10%) |
Jan 18, 2022 | 161.74 | 162.25 | 148.38 | 149.02 | 12,695,468 | -14.32(-8.77%) |
Jan 14, 2022 | 163.34 | 0 | +9.60(+6.25%) | |||
Jan 13, 2022 | 160.41 | 162.88 | 153.07 | 153.73 | 12,829,295 | -2.32(-1.49%) |
Jan 12, 2022 | 151.34 | 156.25 | 151.23 | 156.05 | 10,615,238 | +6.94(+4.66%) |
Jan 11, 2022 | 145.13 | 149.31 | 143.07 | 149.11 | 6,981,422 | +2.80(+1.91%) |
Jan 10, 2022 | 144.48 | 146.61 | 140.13 | 146.31 | 9,895,360 | -1.19(-0.81%) |
Jan 07, 2022 | 151.70 | 153.93 | 147.34 | 147.50 | 6,477,771 | -5.41(-3.54%) |
Jan 06, 2022 | 149.92 | 153.95 | 148.51 | 152.91 | 6,721,067 | +2.54(+1.69%) |
Jan 05, 2022 | 154.58 | 155.41 | 150.13 | 150.37 | 6,989,339 | -4.52(-2.92%) |
Jan 04, 2022 | 156.48 | 158.29 | 151.12 | 154.89 | 7,100,190 | -1.53(-0.98%) |