Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 91.75 | 92.19 | 90.43 | 90.51 | 2,053,480 | -1.33(-1.44%) |
Sep 29, 2022 | 92.57 | 92.80 | 91.23 | 91.83 | 2,557,960 | -1.44(-1.54%) |
Sep 28, 2022 | 91.98 | 93.77 | 91.74 | 93.27 | 2,601,228 | +1.79(+1.96%) |
Sep 27, 2022 | 92.61 | 93.09 | 90.96 | 91.48 | 3,051,010 | -0.44(-0.48%) |
Sep 26, 2022 | 92.89 | 93.22 | 91.49 | 91.92 | 3,180,945 | -1.34(-1.43%) |
Sep 23, 2022 | 94.12 | 94.22 | 92.11 | 93.25 | 3,294,608 | -1.80(-1.90%) |
Sep 22, 2022 | 95.59 | 95.76 | 94.90 | 95.06 | 2,645,343 | -0.46(-0.48%) |
Sep 21, 2022 | 97.30 | 97.98 | 95.49 | 95.51 | 1,690,383 | -1.38(-1.43%) |
Sep 20, 2022 | 97.42 | 97.42 | 96.22 | 96.90 | 2,656,040 | -1.21(-1.23%) |
Sep 19, 2022 | 96.71 | 98.11 | 96.57 | 98.11 | 1,609,746 | +0.64(+0.65%) |
Sep 16, 2022 | 97.20 | 97.59 | 96.70 | 97.47 | 1,953,909 | -0.42(-0.43%) |
Sep 15, 2022 | 98.31 | 98.78 | 97.61 | 97.89 | 2,043,746 | -0.71(-0.72%) |
Sep 14, 2022 | 98.46 | 98.94 | 97.84 | 98.60 | 1,810,535 | +0.46(+0.47%) |
Sep 13, 2022 | 100.11 | 100.35 | 97.78 | 98.14 | 2,004,011 | -3.50(-3.45%) |
Sep 12, 2022 | 101.40 | 102.07 | 101.28 | 101.64 | 2,210,616 | +0.81(+0.80%) |
Sep 09, 2022 | 100.22 | 101.06 | 100.11 | 100.83 | 1,778,944 | +1.17(+1.18%) |
Sep 08, 2022 | 98.57 | 99.72 | 98.19 | 99.66 | 1,976,430 | +0.70(+0.71%) |
Sep 07, 2022 | 97.27 | 99.08 | 97.18 | 98.96 | 1,235,795 | +1.40(+1.44%) |
Sep 06, 2022 | 98.28 | 98.40 | 97.22 | 97.56 | 1,766,009 | -0.39(-0.40%) |
Sep 02, 2022 | 99.61 | 100.04 | 97.54 | 97.95 | 1,609,105 | -0.74(-0.75%) |
Sep 01, 2022 | 97.84 | 98.71 | 97.26 | 98.68 | 1,528,989 | +0.44(+0.44%) |
Aug 31, 2022 | 99.03 | 99.36 | 98.22 | 98.25 | 1,187,994 | -0.78(-0.78%) |
Aug 30, 2022 | 100.28 | 100.28 | 98.67 | 99.03 | 1,397,390 | -1.16(-1.15%) |
Aug 29, 2022 | 100.02 | 100.89 | 99.82 | 100.18 | 1,509,279 | -0.41(-0.40%) |
Aug 26, 2022 | 103.27 | 103.50 | 100.56 | 100.59 | 1,502,895 | -2.68(-2.60%) |
Aug 25, 2022 | 102.38 | 103.27 | 102.15 | 103.27 | 1,298,683 | +1.24(+1.22%) |
Aug 24, 2022 | 101.85 | 102.22 | 101.56 | 102.03 | 1,049,882 | +0.15(+0.15%) |
Aug 23, 2022 | 102.06 | 102.46 | 101.76 | 101.88 | 1,394,310 | -0.15(-0.15%) |
Aug 22, 2022 | 102.73 | 102.75 | 101.79 | 102.03 | 1,633,388 | -1.65(-1.59%) |
Aug 19, 2022 | 104.02 | 104.19 | 103.42 | 103.67 | 1,103,113 | -0.74(-0.71%) |
Aug 18, 2022 | 104.07 | 104.50 | 103.87 | 104.41 | 1,131,026 | +0.49(+0.47%) |
Aug 17, 2022 | 103.67 | 104.41 | 103.45 | 103.92 | 1,348,887 | -0.47(-0.45%) |
Aug 16, 2022 | 103.59 | 104.76 | 103.59 | 104.39 | 1,550,673 | +0.56(+0.54%) |
Aug 15, 2022 | 102.96 | 103.90 | 102.65 | 103.83 | 1,601,971 | +0.21(+0.20%) |
Aug 12, 2022 | 102.60 | 103.66 | 102.35 | 103.63 | 1,384,456 | +1.36(+1.33%) |
Aug 11, 2022 | 102.24 | 102.94 | 102.12 | 102.26 | 1,577,285 | +0.52(+0.51%) |
Aug 10, 2022 | 101.30 | 101.77 | 101.21 | 101.74 | 1,143,256 | +1.49(+1.48%) |
Aug 09, 2022 | 100.28 | 100.55 | 99.94 | 100.26 | 792,956 | +0.16(+0.16%) |
Aug 08, 2022 | 100.26 | 100.75 | 99.90 | 100.09 | 1,700,012 | +0.11(+0.11%) |
Aug 05, 2022 | 99.15 | 100.04 | 99.07 | 99.98 | 1,686,780 | +0.27(+0.28%) |
Aug 04, 2022 | 100.25 | 100.37 | 99.61 | 99.71 | 1,262,399 | -0.68(-0.68%) |
Aug 03, 2022 | 100.19 | 100.68 | 99.57 | 100.39 | 1,336,536 | +0.66(+0.66%) |
Aug 02, 2022 | 100.47 | 100.85 | 99.68 | 99.73 | 1,587,589 | -0.85(-0.85%) |
Aug 01, 2022 | 100.04 | 100.77 | 99.94 | 100.58 | 2,013,669 | -0.14(-0.14%) |
Jul 29, 2022 | 99.87 | 100.89 | 99.83 | 100.72 | 2,154,619 | +0.73(+0.73%) |
Jul 28, 2022 | 99.31 | 100.24 | 98.49 | 99.99 | 1,651,762 | +0.79(+0.79%) |
Jul 27, 2022 | 98.16 | 99.56 | 97.79 | 99.20 | 1,614,791 | +1.16(+1.19%) |
Jul 26, 2022 | 98.23 | 98.46 | 97.83 | 98.04 | 1,036,872 | -0.46(-0.47%) |
Jul 25, 2022 | 98.07 | 98.62 | 97.78 | 98.50 | 1,797,558 | +0.71(+0.73%) |
Jul 22, 2022 | 98.17 | 98.52 | 97.17 | 97.79 | 1,806,689 | -0.18(-0.18%) |
Jul 21, 2022 | 97.30 | 97.97 | 96.68 | 97.97 | 1,855,225 | +0.18(+0.18%) |
Jul 20, 2022 | 97.75 | 98.14 | 97.25 | 97.79 | 1,633,620 | -0.12(-0.13%) |
Jul 19, 2022 | 96.71 | 98.08 | 96.61 | 97.92 | 1,614,355 | +2.01(+2.09%) |
Jul 18, 2022 | 97.26 | 97.43 | 95.64 | 95.91 | 1,887,191 | -0.62(-0.64%) |
Jul 15, 2022 | 95.93 | 96.56 | 95.35 | 96.53 | 1,492,461 | +1.70(+1.80%) |
Jul 14, 2022 | 93.97 | 94.94 | 93.52 | 94.82 | 2,461,867 | -0.70(-0.73%) |
Jul 13, 2022 | 95.16 | 96.22 | 94.79 | 95.52 | 1,412,459 | -0.57(-0.59%) |
Jul 12, 2022 | 96.25 | 97.13 | 95.75 | 96.09 | 1,587,755 | -0.53(-0.55%) |
Jul 11, 2022 | 96.47 | 97.02 | 96.35 | 96.62 | 1,324,754 | -0.44(-0.45%) |
Jul 08, 2022 | 97.36 | 97.53 | 96.70 | 97.06 | 1,785,781 | -0.18(-0.19%) |
Jul 07, 2022 | 96.84 | 97.47 | 96.75 | 97.24 | 1,287,648 | +1.08(+1.12%) |
Jul 06, 2022 | 96.19 | 96.72 | 95.32 | 96.16 | 1,494,130 | +0.01(+0.01%) |
Jul 05, 2022 | 96.10 | 96.16 | 94.37 | 96.15 | 2,309,166 | -1.12(-1.15%) |
Jul 01, 2022 | 96.21 | 97.46 | 95.41 | 97.26 | 2,050,573 | +0.98(+1.01%) |
Jun 30, 2022 | 95.63 | 96.85 | 95.27 | 96.29 | 1,835,928 | -0.37(-0.38%) |
Jun 29, 2022 | 97.34 | 97.51 | 96.36 | 96.66 | 2,477,366 | -0.45(-0.47%) |
Jun 28, 2022 | 98.61 | 99.30 | 96.98 | 97.11 | 4,768,124 | -0.89(-0.91%) |
Jun 27, 2022 | 98.04 | 98.51 | 97.63 | 98.00 | 7,094,186 | +0.19(+0.19%) |
Jun 24, 2022 | 96.15 | 97.81 | 95.93 | 97.81 | 10,780,736 | +2.54(+2.66%) |
Jun 23, 2022 | 95.35 | 95.87 | 94.23 | 95.28 | 6,287,402 | +0.14(+0.15%) |
Jun 22, 2022 | 94.18 | 95.97 | 94.10 | 95.13 | 1,864,161 | -0.28(-0.30%) |
Jun 21, 2022 | 94.58 | 95.74 | 94.33 | 95.42 | 2,692,896 | +2.30(+2.47%) |
Jun 17, 2022 | 93.79 | 94.37 | 92.58 | 93.12 | 2,882,868 | -0.62(-0.66%) |
Jun 16, 2022 | 94.43 | 94.58 | 93.10 | 93.74 | 3,240,735 | -2.52(-2.61%) |
Jun 15, 2022 | 96.53 | 97.33 | 94.89 | 96.25 | 2,283,891 | +0.40(+0.42%) |
Jun 14, 2022 | 96.84 | 97.52 | 95.10 | 95.85 | 3,017,968 | -0.79(-0.82%) |
Jun 13, 2022 | 97.73 | 98.09 | 95.95 | 96.64 | 3,961,702 | -3.08(-3.09%) |
Jun 10, 2022 | 100.39 | 100.69 | 99.58 | 99.72 | 2,492,143 | -2.09(-2.06%) |
Jun 09, 2022 | 103.59 | 103.96 | 101.80 | 101.81 | 1,782,529 | -2.10(-2.02%) |
Jun 08, 2022 | 104.72 | 104.88 | 103.66 | 103.91 | 1,455,298 | -1.30(-1.23%) |
Jun 07, 2022 | 103.46 | 105.26 | 103.45 | 105.21 | 1,420,654 | +1.12(+1.07%) |
Jun 06, 2022 | 104.58 | 104.98 | 103.90 | 104.09 | 1,432,848 | +0.15(+0.14%) |
Jun 03, 2022 | 104.09 | 104.55 | 103.77 | 103.94 | 1,902,728 | -0.70(-0.67%) |
Jun 02, 2022 | 103.86 | 104.65 | 102.65 | 104.65 | 2,138,624 | +0.89(+0.86%) |
Jun 01, 2022 | 104.96 | 104.97 | 102.87 | 103.75 | 2,235,401 | -0.73(-0.70%) |
May 31, 2022 | 104.58 | 105.26 | 103.94 | 104.49 | 2,499,970 | -0.78(-0.74%) |
May 27, 2022 | 104.00 | 105.29 | 103.92 | 105.27 | 1,907,761 | +1.49(+1.44%) |
May 26, 2022 | 102.97 | 104.15 | 102.97 | 103.77 | 2,050,253 | +1.30(+1.27%) |
May 25, 2022 | 101.37 | 102.80 | 101.37 | 102.47 | 2,454,312 | +0.84(+0.82%) |
May 24, 2022 | 100.56 | 101.85 | 99.73 | 101.63 | 2,145,305 | +0.61(+0.60%) |
May 23, 2022 | 100.29 | 101.51 | 100.03 | 101.02 | 2,017,585 | +1.70(+1.71%) |
May 20, 2022 | 99.56 | 99.89 | 97.38 | 99.32 | 2,425,522 | +0.31(+0.31%) |
May 19, 2022 | 99.04 | 99.94 | 98.29 | 99.01 | 3,279,774 | -1.08(-1.08%) |
May 18, 2022 | 102.65 | 102.74 | 99.75 | 100.09 | 2,257,285 | -3.41(-3.29%) |
May 17, 2022 | 102.83 | 103.50 | 102.44 | 103.50 | 1,960,954 | +1.62(+1.59%) |
May 16, 2022 | 101.33 | 102.58 | 100.94 | 101.89 | 1,955,471 | +0.44(+0.43%) |
May 13, 2022 | 100.94 | 101.69 | 100.48 | 101.44 | 2,260,064 | +1.27(+1.26%) |
May 12, 2022 | 99.61 | 100.29 | 98.62 | 100.18 | 3,218,731 | +0.30(+0.30%) |
May 11, 2022 | 100.50 | 102.04 | 99.74 | 99.88 | 3,177,061 | -0.51(-0.51%) |
May 10, 2022 | 101.63 | 102.07 | 99.48 | 100.39 | 4,497,127 | -0.43(-0.43%) |
May 09, 2022 | 101.95 | 101.96 | 100.46 | 100.82 | 4,988,908 | -1.99(-1.94%) |
May 06, 2022 | 102.22 | 103.07 | 101.39 | 102.81 | 2,967,306 | +0.10(+0.10%) |
May 05, 2022 | 104.27 | 104.36 | 101.77 | 102.70 | 2,530,491 | -2.29(-2.18%) |
May 04, 2022 | 102.30 | 105.14 | 102.17 | 104.99 | 2,247,907 | +2.89(+2.83%) |
May 03, 2022 | 101.61 | 102.83 | 101.16 | 102.10 | 2,315,078 | +0.83(+0.82%) |
May 02, 2022 | 101.18 | 101.85 | 99.47 | 101.28 | 3,283,539 | +0.34(+0.33%) |
Apr 29, 2022 | 103.47 | 103.64 | 100.79 | 100.94 | 3,054,513 | -3.01(-2.90%) |
Apr 28, 2022 | 103.09 | 104.32 | 102.05 | 103.95 | 1,583,895 | +1.59(+1.55%) |
Apr 27, 2022 | 102.32 | 103.33 | 101.82 | 102.36 | 3,643,349 | +0.15(+0.15%) |
Apr 26, 2022 | 103.63 | 104.20 | 102.19 | 102.22 | 2,321,031 | -1.69(-1.63%) |
Apr 25, 2022 | 103.31 | 104.12 | 101.56 | 103.91 | 3,063,052 | +0.01(+0.01%) |
Apr 22, 2022 | 106.15 | 106.16 | 103.78 | 103.89 | 2,587,448 | -2.60(-2.44%) |
Apr 21, 2022 | 108.11 | 108.45 | 106.31 | 106.50 | 1,881,220 | -1.05(-0.98%) |
Apr 20, 2022 | 107.20 | 107.99 | 107.15 | 107.55 | 1,749,576 | +0.88(+0.83%) |
Apr 19, 2022 | 105.61 | 106.85 | 105.58 | 106.66 | 2,525,057 | +1.10(+1.04%) |
Apr 18, 2022 | 105.38 | 106.09 | 105.17 | 105.57 | 1,761,192 | +0.09(+0.09%) |
Apr 14, 2022 | 105.82 | 106.42 | 105.44 | 105.47 | 1,402,638 | -0.43(-0.41%) |
Apr 13, 2022 | 105.35 | 105.96 | 105.04 | 105.90 | 1,346,986 | +0.51(+0.48%) |
Apr 12, 2022 | 105.81 | 106.64 | 105.06 | 105.40 | 1,772,654 | -0.19(-0.18%) |
Apr 11, 2022 | 106.34 | 106.67 | 105.44 | 105.58 | 1,711,422 | -0.86(-0.81%) |
Apr 08, 2022 | 105.99 | 106.83 | 105.81 | 106.45 | 1,362,552 | +0.60(+0.57%) |
Apr 07, 2022 | 105.37 | 106.19 | 104.63 | 105.85 | 1,943,546 | +0.51(+0.48%) |
Apr 06, 2022 | 104.67 | 105.57 | 104.50 | 105.34 | 2,201,199 | +0.28(+0.27%) |
Apr 05, 2022 | 105.44 | 106.38 | 104.80 | 105.06 | 1,332,808 | -0.62(-0.59%) |
Apr 04, 2022 | 105.67 | 105.79 | 104.73 | 105.68 | 1,464,856 | -0.14(-0.13%) |
Apr 01, 2022 | 105.89 | 105.91 | 104.83 | 105.82 | 1,490,087 | +0.45(+0.43%) |
Mar 31, 2022 | 106.51 | 107.02 | 105.35 | 105.37 | 1,719,176 | -1.47(-1.38%) |
Mar 30, 2022 | 107.11 | 107.38 | 106.38 | 106.84 | 1,435,178 | -0.31(-0.29%) |
Mar 29, 2022 | 106.95 | 107.20 | 106.24 | 107.15 | 1,931,317 | +0.72(+0.68%) |
Mar 28, 2022 | 106.31 | 106.43 | 105.49 | 106.43 | 1,745,086 | -0.24(-0.23%) |
Mar 25, 2022 | 105.79 | 106.67 | 105.70 | 106.67 | 1,809,597 | +1.09(+1.03%) |
Mar 24, 2022 | 104.98 | 105.58 | 104.74 | 105.58 | 1,825,468 | +1.03(+0.99%) |
Mar 23, 2022 | 105.41 | 105.58 | 104.54 | 104.55 | 1,659,362 | -1.05(-1.00%) |
Mar 22, 2022 | 105.49 | 105.85 | 105.08 | 105.60 | 1,853,999 | +0.60(+0.57%) |
Mar 21, 2022 | 105.07 | 105.73 | 104.46 | 105.00 | 2,340,088 | +0.31(+0.30%) |
Mar 18, 2022 | 104.30 | 104.77 | 103.65 | 104.69 | 2,038,832 | +0.17(+0.16%) |
Mar 17, 2022 | 103.23 | 104.51 | 103.06 | 104.52 | 1,732,306 | +1.11(+1.07%) |
Mar 16, 2022 | 102.94 | 103.41 | 101.75 | 103.41 | 2,295,110 | +1.00(+0.98%) |
Mar 15, 2022 | 101.64 | 102.50 | 101.15 | 102.41 | 1,930,075 | +1.14(+1.12%) |
Mar 14, 2022 | 101.68 | 102.41 | 100.88 | 101.28 | 1,865,779 | +0.14(+0.14%) |
Mar 11, 2022 | 102.04 | 102.59 | 101.04 | 101.14 | 1,785,408 | -0.58(-0.57%) |
Mar 10, 2022 | 101.14 | 101.90 | 100.74 | 101.71 | 1,667,696 | -0.15(-0.15%) |
Mar 09, 2022 | 101.98 | 102.70 | 101.69 | 101.86 | 1,863,094 | +1.25(+1.24%) |
Mar 08, 2022 | 101.85 | 102.77 | 100.61 | 100.61 | 2,622,624 | -0.91(-0.89%) |
Mar 07, 2022 | 102.80 | 103.00 | 101.35 | 101.52 | 2,268,914 | -1.75(-1.69%) |
Mar 04, 2022 | 102.32 | 103.29 | 101.95 | 103.26 | 1,865,650 | -0.09(-0.09%) |
Mar 03, 2022 | 103.41 | 103.94 | 102.62 | 103.36 | 1,674,315 | +0.27(+0.26%) |
Mar 02, 2022 | 101.60 | 103.49 | 101.43 | 103.09 | 1,657,410 | +2.09(+2.07%) |
Mar 01, 2022 | 102.16 | 102.67 | 100.30 | 101.00 | 2,611,256 | -1.54(-1.50%) |
Feb 28, 2022 | 101.56 | 102.74 | 101.33 | 102.54 | 2,324,562 | -0.55(-0.53%) |
Feb 25, 2022 | 100.58 | 103.27 | 101.56 | 103.09 | 2,759,972 | +3.01(+3.01%) |
Feb 24, 2022 | 99.12 | 100.22 | 97.94 | 100.07 | 4,621,062 | -0.68(-0.68%) |
Feb 23, 2022 | 102.38 | 102.54 | 100.58 | 100.75 | 2,522,494 | -1.14(-1.12%) |
Feb 22, 2022 | 102.71 | 102.89 | 101.16 | 101.89 | 2,828,614 | -0.96(-0.93%) |
Feb 18, 2022 | 102.85 | 0 | -0.22(-0.22%) | |||
Feb 17, 2022 | 103.67 | 103.78 | 102.85 | 103.08 | 2,831,652 | -1.18(-1.13%) |
Feb 16, 2022 | 103.79 | 104.68 | 103.64 | 104.25 | 1,552,447 | +0.16(+0.15%) |
Feb 15, 2022 | 103.72 | 104.36 | 103.59 | 104.09 | 1,744,938 | +0.93(+0.90%) |
Feb 14, 2022 | 103.78 | 104.02 | 102.25 | 103.16 | 3,216,615 | -0.78(-0.75%) |
Feb 11, 2022 | 104.72 | 105.42 | 103.61 | 103.94 | 2,939,981 | -0.74(-0.70%) |
Feb 10, 2022 | 105.32 | 106.36 | 104.24 | 104.68 | 1,944,913 | -1.37(-1.29%) |
Feb 09, 2022 | 105.93 | 106.27 | 105.78 | 106.05 | 1,803,186 | +0.60(+0.57%) |
Feb 08, 2022 | 104.92 | 105.61 | 104.79 | 105.46 | 1,987,622 | +0.63(+0.60%) |
Feb 07, 2022 | 104.81 | 105.43 | 104.28 | 104.82 | 1,626,801 | +0.14(+0.13%) |
Feb 04, 2022 | 104.50 | 105.40 | 103.85 | 104.68 | 2,297,708 | -0.17(-0.16%) |
Feb 03, 2022 | 105.52 | 104.68 | 104.85 | 2,193,147 | -0.99(-0.93%) | |
Feb 02, 2022 | 104.80 | 106.01 | 104.61 | 105.84 | 2,202,664 | +0.88(+0.84%) |
Feb 01, 2022 | 104.14 | 105.12 | 103.85 | 104.96 | 2,339,935 | +0.90(+0.86%) |
Jan 31, 2022 | 102.72 | 104.14 | 104.07 | 2,501,137 | +0.74(+0.71%) | |
Jan 28, 2022 | 101.84 | 103.35 | 101.02 | 103.33 | 3,436,181 | +1.12(+1.10%) |
Jan 27, 2022 | 103.05 | 104.16 | 101.65 | 102.21 | 5,318,842 | -0.12(-0.12%) |
Jan 26, 2022 | 103.32 | 104.08 | 101.37 | 102.33 | 4,110,417 | -0.47(-0.45%) |
Jan 25, 2022 | 101.59 | 103.35 | 100.32 | 102.80 | 2,960,492 | +0.08(+0.07%) |
Jan 24, 2022 | 101.40 | 102.92 | 99.61 | 102.72 | 7,971,708 | +0.21(+0.21%) |
Jan 21, 2022 | 103.64 | 104.07 | 102.27 | 102.51 | 5,055,107 | -1.15(-1.11%) |
Jan 20, 2022 | 104.81 | 105.65 | 103.53 | 103.66 | 4,736,552 | -1.05(-1.00%) |
Jan 19, 2022 | 105.78 | 105.97 | 104.64 | 104.70 | 1,914,021 | -0.86(-0.81%) |
Jan 18, 2022 | 106.41 | 106.41 | 104.91 | 105.56 | 3,843,388 | -1.43(-1.33%) |
Jan 14, 2022 | 106.99 | 0 | -0.19(-0.17%) | |||
Jan 13, 2022 | 107.44 | 107.93 | 106.86 | 107.17 | 3,081,949 | -0.15(-0.14%) |
Jan 12, 2022 | 107.37 | 107.59 | 106.83 | 107.32 | 1,694,620 | +0.01(+0.01%) |
Jan 11, 2022 | 106.90 | 107.31 | 106.09 | 107.31 | 3,140,676 | +0.52(+0.49%) |
Jan 10, 2022 | 107.00 | 107.07 | 105.93 | 106.79 | 3,675,192 | -0.10(-0.10%) |
Jan 07, 2022 | 106.38 | 107.16 | 106.25 | 106.89 | 2,025,443 | +0.49(+0.46%) |
Jan 06, 2022 | 106.57 | 106.69 | 105.86 | 106.40 | 2,917,929 | +0.40(+0.38%) |
Jan 05, 2022 | 106.80 | 107.51 | 105.94 | 106.00 | 2,775,672 | -0.40(-0.38%) |
Jan 04, 2022 | 105.56 | 106.70 | 105.36 | 106.40 | 1,994,711 | +1.29(+1.23%) |
Jan 03, 2022 | 104.74 | 105.12 | 104.37 | 105.11 | 2,554,682 | +0.49(+0.47%) |
Dec 31, 2021 | 104.41 | 104.95 | 104.38 | 104.62 | 1,139,055 | +0.13(+0.13%) |
Dec 30, 2021 | 104.85 | 105.18 | 104.40 | 104.49 | 1,113,276 | -0.18(-0.17%) |
Dec 29, 2021 | 104.43 | 104.87 | 104.39 | 104.66 | 1,202,823 | +0.20(+0.20%) |
Dec 28, 2021 | 104.19 | 104.68 | 104.17 | 104.46 | 1,389,328 | +0.23(+0.22%) |
Dec 27, 2021 | 103.27 | 104.22 | 103.09 | 104.22 | 1,752,268 | +1.15(+1.11%) |
Dec 23, 2021 | 102.82 | 103.46 | 102.82 | 103.08 | 1,923,118 | +0.57(+0.56%) |
Dec 22, 2021 | 101.84 | 102.53 | 101.49 | 102.51 | 1,947,669 | +0.61(+0.60%) |
Dec 21, 2021 | 101.56 | 102.12 | 101.29 | 101.90 | 1,797,531 | +1.02(+1.01%) |
Dec 20, 2021 | 100.81 | 101.02 | 99.93 | 100.88 | 2,963,672 | -0.82(-0.81%) |
Dec 17, 2021 | 102.92 | 102.99 | 101.64 | 101.71 | 2,089,752 | -1.65(-1.59%) |
Dec 16, 2021 | 103.09 | 104.01 | 102.98 | 103.35 | 2,629,916 | +0.73(+0.71%) |
Dec 15, 2021 | 101.67 | 102.69 | 101.30 | 102.62 | 2,566,437 | +1.06(+1.05%) |
Dec 14, 2021 | 101.07 | 102.03 | 100.93 | 101.56 | 1,811,984 | +0.14(+0.14%) |
Dec 13, 2021 | 101.73 | 101.88 | 101.11 | 101.42 | 1,728,791 | -0.42(-0.42%) |
Dec 10, 2021 | 101.69 | 101.85 | 101.15 | 101.84 | 1,405,859 | +0.72(+0.71%) |
Dec 09, 2021 | 100.94 | 101.45 | 100.68 | 101.12 | 1,545,933 | -0.13(-0.13%) |
Dec 08, 2021 | 101.67 | 101.87 | 100.91 | 101.25 | 1,312,741 | -0.28(-0.27%) |
Dec 07, 2021 | 101.21 | 101.79 | 101.11 | 101.53 | 1,311,789 | +0.99(+0.98%) |
Dec 06, 2021 | 100.26 | 101.13 | 100.12 | 100.54 | 1,655,416 | +1.19(+1.20%) |
Dec 03, 2021 | 99.70 | 100.02 | 98.57 | 99.35 | 2,245,187 | +0.08(+0.08%) |
Dec 02, 2021 | 97.92 | 99.81 | 97.63 | 99.26 | 2,104,101 | +1.78(+1.82%) |
Dec 01, 2021 | 99.09 | 100.20 | 97.46 | 97.49 | 2,774,338 | -0.52(-0.53%) |
Nov 30, 2021 | 99.56 | 99.61 | 97.90 | 98.01 | 2,442,847 | -2.36(-2.35%) |
Nov 29, 2021 | 100.90 | 100.98 | 99.88 | 100.36 | 1,565,358 | +0.24(+0.24%) |
Nov 26, 2021 | 100.33 | 100.45 | 99.52 | 100.12 | 1,643,912 | -2.12(-2.07%) |
Nov 24, 2021 | 102.16 | 102.41 | 102.00 | 102.24 | 1,001,887 | -0.18(-0.17%) |
Nov 23, 2021 | 101.65 | 102.50 | 101.57 | 102.42 | 1,426,559 | +0.95(+0.94%) |
Nov 22, 2021 | 101.07 | 102.26 | 100.95 | 101.47 | 2,260,909 | +0.75(+0.74%) |
Nov 19, 2021 | 101.26 | 101.26 | 100.63 | 100.72 | 1,315,163 | -0.92(-0.90%) |
Nov 18, 2021 | 101.88 | 101.66 | 101.54 | 101.63 | 1,131,481 | -0.31(-0.31%) |
Nov 17, 2021 | 102.21 | 102.21 | 101.72 | 101.95 | 802,134 | -0.46(-0.45%) |
Nov 16, 2021 | 102.53 | 102.83 | 102.33 | 102.41 | 951,321 | -0.02(-0.02%) |
Nov 15, 2021 | 102.51 | 102.58 | 102.22 | 102.43 | 978,138 | +0.18(+0.17%) |
Nov 12, 2021 | 102.27 | 102.41 | 101.89 | 102.25 | 765,388 | +0.16(+0.15%) |
Nov 11, 2021 | 102.12 | 102.27 | 101.90 | 102.09 | 842,078 | +0.11(+0.11%) |
Nov 10, 2021 | 101.88 | 101.98 | 1,037,486 | -0.02(-0.02%) | ||
Nov 09, 2021 | 101.96 | 102.06 | 101.57 | 102.00 | 1,387,913 | -0.07(-0.07%) |
Nov 08, 2021 | 102.37 | 102.61 | 101.82 | 102.08 | 961,474 | -0.01(-0.01%) |
Nov 05, 2021 | 101.93 | 102.45 | 101.76 | 102.09 | 962,559 | +0.62(+0.61%) |
Nov 04, 2021 | 101.85 | 101.91 | 100.93 | 101.47 | 1,039,938 | -0.30(-0.29%) |
Nov 03, 2021 | 100.91 | 101.81 | 100.84 | 101.76 | 1,088,283 | +0.56(+0.56%) |
Nov 02, 2021 | 100.91 | 101.33 | 100.68 | 101.20 | 828,975 | +0.42(+0.42%) |
Nov 01, 2021 | 100.73 | 100.68 | 100.45 | 100.77 | 899,364 | +0.44(+0.44%) |
Oct 29, 2021 | 100.33 | 100.69 | 100.08 | 100.33 | 802,453 | -0.09(-0.09%) |
Oct 28, 2021 | 99.64 | 100.42 | 99.60 | 100.42 | 856,260 | +0.91(+0.91%) |
Oct 27, 2021 | 100.80 | 100.80 | 99.48 | 99.51 | 1,092,084 | -1.30(-1.29%) |
Oct 26, 2021 | 100.84 | 101.11 | 100.81 | 872,360 | +0.06(+0.06%) | |
Oct 25, 2021 | 100.73 | 100.91 | 100.33 | 100.75 | 800,663 | +0.21(+0.21%) |
Oct 22, 2021 | 100.30 | 100.69 | 100.08 | 100.54 | 914,266 | +0.26(+0.26%) |
Oct 21, 2021 | 100.52 | 100.59 | 99.85 | 100.28 | 1,007,807 | -0.35(-0.35%) |
Oct 20, 2021 | 99.78 | 100.69 | 99.68 | 100.63 | 973,557 | +0.85(+0.85%) |
Oct 19, 2021 | 99.15 | 99.78 | 99.00 | 99.78 | 1,040,001 | +0.93(+0.94%) |
Oct 18, 2021 | 98.83 | 99.36 | 98.51 | 98.86 | 877,570 | -0.34(-0.35%) |
Oct 15, 2021 | 99.15 | 99.62 | 99.04 | 99.20 | 887,733 | +0.61(+0.62%) |
Oct 14, 2021 | 97.83 | 98.63 | 97.59 | 98.59 | 758,451 | +1.50(+1.54%) |
Oct 13, 2021 | 96.98 | 97.31 | 96.03 | 97.09 | 1,003,585 | +0.11(+0.11%) |
Oct 12, 2021 | 97.41 | 97.54 | 96.76 | 96.98 | 956,449 | -0.37(-0.38%) |
Oct 11, 2021 | 98.18 | 98.58 | 97.32 | 97.35 | 1,103,046 | -0.68(-0.70%) |
Oct 08, 2021 | 98.12 | 98.30 | 97.82 | 98.03 | 758,096 | -0.01(-0.01%) |
Oct 07, 2021 | 97.92 | 98.65 | 97.92 | 98.04 | 893,736 | +0.69(+0.71%) |
Oct 06, 2021 | 96.56 | 97.38 | 95.94 | 97.35 | 1,215,671 | +0.15(+0.15%) |
Oct 05, 2021 | 96.90 | 97.70 | 96.56 | 97.20 | 969,984 | +0.68(+0.70%) |
Oct 04, 2021 | 96.65 | 97.42 | 96.03 | 96.53 | 1,452,324 | -0.26(-0.27%) |