Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 94.54 | 96.40 | 93.98 | 96.30 | 3,445,126 | +0.24(+0.25%) |
Dec 29, 2022 | 94.99 | 96.56 | 94.08 | 96.07 | 5,128,525 | +2.88(+3.09%) |
Dec 28, 2022 | 93.62 | 94.72 | 92.64 | 93.18 | 4,320,738 | -1.10(-1.17%) |
Dec 27, 2022 | 95.12 | 95.77 | 94.12 | 94.29 | 6,244,695 | -1.86(-1.93%) |
Dec 23, 2022 | 95.62 | 96.31 | 94.28 | 96.15 | 4,806,665 | -0.38(-0.39%) |
Dec 22, 2022 | 100.98 | 101.48 | 94.91 | 96.52 | 11,446,636 | -8.20(-7.83%) |
Dec 21, 2022 | 103.47 | 105.33 | 103.05 | 104.72 | 4,939,017 | +2.36(+2.31%) |
Dec 20, 2022 | 100.94 | 103.45 | 100.91 | 102.36 | 4,812,989 | -0.48(-0.47%) |
Dec 19, 2022 | 103.67 | 103.90 | 101.53 | 102.84 | 6,230,776 | -0.73(-0.71%) |
Dec 16, 2022 | 103.00 | 104.76 | 102.41 | 103.57 | 13,070,188 | +0.17(+0.16%) |
Dec 15, 2022 | 106.56 | 106.83 | 102.87 | 103.40 | 6,849,156 | -5.02(-4.63%) |
Dec 14, 2022 | 110.13 | 111.36 | 107.35 | 108.43 | 6,500,049 | -2.21(-1.99%) |
Dec 13, 2022 | 114.11 | 114.81 | 109.93 | 110.63 | 9,667,942 | +2.45(+2.27%) |
Dec 12, 2022 | 105.64 | 108.21 | 104.47 | 108.18 | 4,885,009 | +2.03(+1.91%) |
Dec 09, 2022 | 106.59 | 108.53 | 105.82 | 106.15 | 4,758,500 | -1.30(-1.21%) |
Dec 08, 2022 | 105.86 | 108.23 | 105.32 | 107.45 | 5,554,181 | +2.51(+2.39%) |
Dec 07, 2022 | 103.55 | 106.46 | 102.99 | 104.94 | 6,453,640 | +1.38(+1.34%) |
Dec 06, 2022 | 105.64 | 105.88 | 102.62 | 103.55 | 4,622,836 | -1.70(-1.62%) |
Dec 05, 2022 | 105.19 | 106.50 | 104.05 | 105.25 | 4,744,956 | -0.28(-0.26%) |
Dec 02, 2022 | 103.17 | 106.13 | 103.07 | 105.53 | 3,946,994 | -0.30(-0.28%) |
Dec 01, 2022 | 108.93 | 109.45 | 104.59 | 105.83 | 7,048,288 | -2.56(-2.36%) |
Nov 30, 2022 | 102.82 | 108.43 | 101.53 | 108.39 | 11,291,002 | +6.28(+6.15%) |
Nov 29, 2022 | 102.91 | 103.76 | 101.78 | 102.11 | 3,492,756 | -0.22(-0.21%) |
Nov 28, 2022 | 102.85 | 103.93 | 101.67 | 102.33 | 6,454,060 | -2.32(-2.22%) |
Nov 25, 2022 | 105.74 | 106.31 | 104.62 | 104.65 | 3,059,889 | -1.83(-1.72%) |
Nov 23, 2022 | 105.14 | 107.37 | 105.14 | 106.48 | 4,123,272 | +0.88(+0.83%) |
Nov 22, 2022 | 104.50 | 105.85 | 102.45 | 105.60 | 8,612,109 | +1.88(+1.81%) |
Nov 21, 2022 | 102.14 | 104.48 | 100.47 | 103.72 | 9,408,309 | +0.43(+0.42%) |
Nov 18, 2022 | 108.51 | 108.52 | 102.25 | 103.29 | 11,070,053 | +0.25(+0.24%) |
Nov 17, 2022 | 99.07 | 104.18 | 98.86 | 103.05 | 10,753,188 | +0.23(+0.22%) |
Nov 16, 2022 | 103.96 | 105.69 | 101.60 | 102.82 | 12,240,825 | -6.16(-5.65%) |
Nov 15, 2022 | 109.67 | 110.61 | 107.31 | 108.97 | 9,560,158 | +2.81(+2.65%) |
Nov 14, 2022 | 107.39 | 108.75 | 106.00 | 106.16 | 7,865,919 | -2.88(-2.64%) |
Nov 11, 2022 | 103.89 | 109.39 | 103.38 | 109.04 | 11,312,170 | +5.66(+5.48%) |
Nov 10, 2022 | 98.81 | 103.48 | 98.14 | 103.38 | 11,850,527 | +10.27(+11.03%) |
Nov 09, 2022 | 94.00 | 95.31 | 92.97 | 93.11 | 6,956,637 | -3.04(-3.16%) |
Nov 08, 2022 | 95.68 | 97.46 | 93.50 | 96.15 | 10,203,641 | +2.39(+2.55%) |
Nov 07, 2022 | 91.02 | 93.84 | 90.86 | 93.76 | 7,788,395 | +3.30(+3.64%) |
Nov 04, 2022 | 88.84 | 90.56 | 87.64 | 90.47 | 8,811,287 | +5.33(+6.26%) |
Nov 03, 2022 | 84.80 | 86.53 | 83.56 | 85.14 | 6,943,130 | -1.44(-1.66%) |
Nov 02, 2022 | 89.13 | 86.35 | 86.58 | 10,796,290 | -2.00(-2.26%) | |
Nov 01, 2022 | 89.28 | 89.58 | 87.80 | 88.58 | 6,188,886 | +1.48(+1.70%) |
Oct 31, 2022 | 87.66 | 88.20 | 86.48 | 87.10 | 6,969,017 | -1.41(-1.59%) |
Oct 28, 2022 | 85.45 | 88.72 | 85.31 | 88.51 | 6,475,745 | +3.14(+3.67%) |
Oct 27, 2022 | 87.59 | 88.78 | 85.21 | 85.38 | 6,915,179 | -1.58(-1.82%) |
Oct 26, 2022 | 85.31 | 89.04 | 84.65 | 86.95 | 9,114,556 | +0.60(+0.70%) |
Oct 25, 2022 | 84.78 | 87.31 | 84.60 | 86.35 | 10,480,721 | +2.56(+3.05%) |
Oct 24, 2022 | 81.72 | 83.94 | 80.80 | 83.80 | 12,168,738 | +2.49(+3.06%) |
Oct 21, 2022 | 77.77 | 81.54 | 77.08 | 81.31 | 11,727,303 | +3.71(+4.78%) |
Oct 20, 2022 | 77.31 | 81.01 | 76.17 | 77.60 | 13,468,632 | +1.38(+1.81%) |
Oct 19, 2022 | 73.99 | 76.74 | 73.43 | 76.22 | 10,719,187 | +2.00(+2.70%) |
Oct 18, 2022 | 75.66 | 76.40 | 73.15 | 74.22 | 10,370,377 | +0.81(+1.10%) |
Oct 17, 2022 | 76.17 | 76.84 | 73.16 | 73.41 | 10,915,723 | -0.40(-0.55%) |
Oct 14, 2022 | 78.49 | 78.83 | 73.59 | 73.81 | 10,598,747 | -4.54(-5.79%) |
Oct 13, 2022 | 71.21 | 80.42 | 70.16 | 78.35 | 17,791,414 | +3.36(+4.49%) |
Oct 12, 2022 | 75.52 | 75.96 | 74.45 | 74.99 | 7,859,732 | -0.29(-0.38%) |
Oct 11, 2022 | 76.69 | 77.71 | 73.96 | 75.27 | 12,607,331 | -2.85(-3.65%) |
Oct 10, 2022 | 80.90 | 81.03 | 76.31 | 78.12 | 14,403,747 | -3.36(-4.13%) |
Oct 07, 2022 | 84.02 | 84.39 | 80.92 | 81.49 | 10,166,701 | -5.45(-6.26%) |
Oct 06, 2022 | 87.78 | 89.96 | 86.70 | 86.93 | 6,776,866 | -1.09(-1.23%) |
Oct 05, 2022 | 86.47 | 88.96 | 85.03 | 88.02 | 7,712,301 | -0.19(-0.21%) |
Oct 04, 2022 | 87.92 | 89.05 | 87.28 | 88.21 | 8,022,248 | +3.12(+3.66%) |
Oct 03, 2022 | 81.92 | 86.43 | 81.89 | 85.09 | 9,762,522 | +4.26(+5.27%) |
Sep 30, 2022 | 80.83 | 83.32 | 80.43 | 80.83 | 9,174,396 | -2.46(-2.95%) |
Sep 29, 2022 | 83.61 | 83.95 | 82.08 | 83.28 | 8,658,765 | -1.56(-1.84%) |
Sep 28, 2022 | 81.88 | 85.24 | 81.73 | 84.84 | 8,102,567 | +1.83(+2.20%) |
Sep 27, 2022 | 83.29 | 84.03 | 81.42 | 83.02 | 6,304,316 | +1.19(+1.46%) |
Sep 26, 2022 | 83.16 | 84.43 | 81.73 | 81.82 | 7,111,220 | -1.33(-1.60%) |
Sep 23, 2022 | 83.06 | 83.34 | 81.59 | 83.16 | 7,485,406 | -0.74(-0.88%) |
Sep 22, 2022 | 85.47 | 85.62 | 83.45 | 83.90 | 8,675,236 | -2.02(-2.35%) |
Sep 21, 2022 | 87.18 | 90.03 | 85.88 | 85.92 | 7,048,067 | -1.02(-1.17%) |
Sep 20, 2022 | 86.84 | 87.82 | 86.17 | 86.93 | 4,500,773 | -1.58(-1.78%) |
Sep 19, 2022 | 86.67 | 89.08 | 86.53 | 88.51 | 5,332,081 | +0.84(+0.96%) |
Sep 16, 2022 | 86.44 | 88.15 | 85.77 | 87.67 | 11,042,174 | -0.05(-0.06%) |
Sep 15, 2022 | 88.83 | 89.59 | 86.90 | 87.72 | 7,214,466 | -1.70(-1.90%) |
Sep 14, 2022 | 90.70 | 90.70 | 88.39 | 89.42 | 5,906,937 | +0.25(+0.28%) |
Sep 13, 2022 | 91.19 | 92.09 | 88.79 | 89.17 | 8,536,940 | -5.83(-6.14%) |
Sep 12, 2022 | 95.59 | 96.36 | 93.96 | 95.00 | 5,401,567 | -0.21(-0.22%) |
Sep 09, 2022 | 93.84 | 95.70 | 93.78 | 95.21 | 5,166,012 | +2.68(+2.90%) |
Sep 08, 2022 | 89.80 | 92.57 | 89.05 | 92.53 | 5,304,182 | +1.83(+2.01%) |
Sep 07, 2022 | 89.35 | 91.52 | 88.67 | 90.70 | 5,643,161 | +1.63(+1.83%) |
Sep 06, 2022 | 89.89 | 90.37 | 88.02 | 89.08 | 6,002,422 | -0.94(-1.04%) |
Sep 02, 2022 | 91.90 | 92.58 | 89.32 | 90.01 | 6,888,479 | -0.56(-0.62%) |
Sep 01, 2022 | 90.31 | 90.73 | 87.83 | 90.57 | 10,089,632 | -2.23(-2.40%) |
Aug 31, 2022 | 93.44 | 93.54 | 91.36 | 92.80 | 8,847,307 | -0.44(-0.48%) |
Aug 30, 2022 | 96.59 | 96.96 | 92.30 | 93.25 | 11,780,635 | -1.99(-2.09%) |
Aug 29, 2022 | 96.24 | 97.38 | 95.07 | 95.24 | 5,946,403 | -2.23(-2.29%) |
Aug 26, 2022 | 103.59 | 103.59 | 97.22 | 97.47 | 7,862,914 | -6.12(-5.90%) |
Aug 25, 2022 | 100.60 | 103.77 | 100.11 | 103.59 | 7,748,653 | +3.48(+3.47%) |
Aug 24, 2022 | 99.89 | 100.72 | 98.79 | 100.11 | 4,805,729 | -0.19(-0.19%) |
Aug 23, 2022 | 99.50 | 101.66 | 99.44 | 100.30 | 4,960,880 | +1.10(+1.11%) |
Aug 22, 2022 | 101.15 | 101.76 | 98.75 | 99.20 | 6,278,519 | -3.76(-3.65%) |
Aug 19, 2022 | 104.93 | 105.59 | 101.70 | 102.96 | 12,581,899 | -3.58(-3.36%) |
Aug 18, 2022 | 104.98 | 107.58 | 103.81 | 106.54 | 10,201,617 | +2.23(+2.14%) |
Aug 17, 2022 | 105.29 | 105.56 | 102.46 | 104.31 | 5,584,286 | -2.45(-2.29%) |
Aug 16, 2022 | 106.71 | 107.84 | 105.30 | 106.76 | 4,971,481 | -1.27(-1.18%) |
Aug 15, 2022 | 108.05 | 109.87 | 106.27 | 108.03 | 8,476,261 | -0.59(-0.54%) |
Aug 12, 2022 | 104.50 | 109.54 | 104.07 | 108.62 | 6,752,576 | +4.77(+4.60%) |
Aug 11, 2022 | 104.10 | 107.17 | 103.31 | 103.84 | 5,645,678 | +0.47(+0.46%) |
Aug 10, 2022 | 101.13 | 103.45 | 99.33 | 103.37 | 8,738,551 | +5.30(+5.41%) |
Aug 09, 2022 | 102.09 | 102.12 | 96.32 | 98.07 | 10,523,065 | -8.04(-7.58%) |
Aug 08, 2022 | 107.46 | 108.60 | 104.25 | 106.11 | 6,136,707 | -1.76(-1.63%) |
Aug 05, 2022 | 107.32 | 109.44 | 105.72 | 107.87 | 4,868,454 | -1.42(-1.30%) |
Aug 04, 2022 | 107.67 | 109.41 | 107.29 | 109.29 | 5,364,025 | +2.03(+1.89%) |
Aug 03, 2022 | 104.05 | 108.83 | 103.99 | 107.26 | 6,192,038 | +3.95(+3.82%) |
Aug 02, 2022 | 103.04 | 104.84 | 102.00 | 103.31 | 4,252,340 | -1.39(-1.33%) |
Aug 01, 2022 | 102.82 | 105.63 | 102.01 | 104.70 | 4,814,456 | +0.41(+0.40%) |
Jul 29, 2022 | 101.85 | 104.85 | 101.39 | 104.29 | 5,912,125 | +0.81(+0.78%) |
Jul 28, 2022 | 101.72 | 103.61 | 99.14 | 103.48 | 6,198,782 | +1.67(+1.64%) |
Jul 27, 2022 | 98.96 | 102.83 | 98.46 | 101.81 | 7,391,509 | +4.48(+4.60%) |
Jul 26, 2022 | 98.97 | 99.37 | 97.00 | 97.33 | 5,155,321 | -2.05(-2.06%) |
Jul 25, 2022 | 98.90 | 99.65 | 97.87 | 99.38 | 4,437,402 | -0.67(-0.67%) |
Jul 22, 2022 | 102.05 | 102.30 | 99.33 | 100.05 | 5,183,220 | -2.14(-2.09%) |
Jul 21, 2022 | 101.89 | 102.31 | 99.41 | 102.18 | 5,551,310 | +1.59(+1.58%) |
Jul 20, 2022 | 96.02 | 101.22 | 95.95 | 100.60 | 8,448,691 | +3.94(+4.07%) |
Jul 19, 2022 | 93.17 | 97.06 | 92.86 | 96.66 | 8,333,046 | +5.01(+5.46%) |
Jul 18, 2022 | 94.23 | 94.86 | 91.07 | 91.65 | 5,798,589 | -1.31(-1.41%) |
Jul 15, 2022 | 90.88 | 93.08 | 88.77 | 92.96 | 8,181,971 | +2.76(+3.05%) |
Jul 14, 2022 | 87.07 | 90.61 | 85.03 | 90.21 | 8,827,243 | +2.55(+2.91%) |
Jul 13, 2022 | 85.15 | 88.68 | 85.10 | 87.66 | 5,881,623 | +0.34(+0.39%) |
Jul 12, 2022 | 87.81 | 88.58 | 86.68 | 87.31 | 5,580,138 | +0.11(+0.12%) |
Jul 11, 2022 | 88.07 | 88.63 | 86.42 | 87.20 | 5,412,601 | -2.53(-2.82%) |
Jul 08, 2022 | 88.21 | 90.19 | 87.87 | 89.73 | 4,970,209 | +0.43(+0.48%) |
Jul 07, 2022 | 87.27 | 89.70 | 87.25 | 89.30 | 7,576,315 | +4.12(+4.84%) |
Jul 06, 2022 | 84.87 | 86.08 | 83.59 | 85.18 | 5,825,325 | +0.55(+0.65%) |
Jul 05, 2022 | 81.91 | 84.85 | 81.35 | 84.63 | 9,709,792 | -0.27(-0.31%) |
Jul 01, 2022 | 87.30 | 87.30 | 83.11 | 84.89 | 13,341,187 | -4.63(-5.18%) |
Jun 30, 2022 | 88.81 | 92.03 | 87.85 | 89.53 | 8,313,572 | -0.94(-1.04%) |
Jun 29, 2022 | 92.47 | 92.70 | 89.95 | 90.47 | 7,692,973 | -3.03(-3.24%) |
Jun 28, 2022 | 96.54 | 97.33 | 93.23 | 93.50 | 6,600,404 | -2.55(-2.65%) |
Jun 27, 2022 | 96.41 | 97.29 | 95.00 | 96.05 | 5,030,470 | +0.25(+0.26%) |
Jun 24, 2022 | 93.80 | 96.71 | 93.16 | 95.81 | 10,754,719 | +4.01(+4.37%) |
Jun 23, 2022 | 93.12 | 93.80 | 90.64 | 91.79 | 8,420,575 | -0.65(-0.70%) |
Jun 22, 2022 | 91.60 | 94.40 | 91.37 | 92.44 | 7,775,760 | -1.21(-1.29%) |
Jun 21, 2022 | 90.24 | 94.15 | 89.70 | 93.65 | 12,421,946 | +5.25(+5.94%) |
Jun 17, 2022 | 86.80 | 89.49 | 86.22 | 88.40 | 14,685,994 | +0.24(+0.27%) |
Jun 16, 2022 | 93.28 | 93.59 | 87.33 | 88.16 | 13,573,724 | -7.70(-8.04%) |
Jun 15, 2022 | 96.29 | 97.71 | 94.06 | 95.86 | 9,527,679 | +0.79(+0.83%) |
Jun 14, 2022 | 95.84 | 96.40 | 93.87 | 95.08 | 7,172,855 | +0.30(+0.31%) |
Jun 13, 2022 | 96.69 | 97.27 | 94.12 | 94.78 | 10,653,599 | -5.47(-5.46%) |
Jun 10, 2022 | 103.77 | 104.61 | 100.18 | 100.25 | 8,528,793 | -5.27(-5.00%) |
Jun 09, 2022 | 109.33 | 110.18 | 105.44 | 105.53 | 6,043,805 | -5.14(-4.64%) |
Jun 08, 2022 | 113.43 | 113.82 | 109.41 | 110.66 | 5,220,832 | -3.16(-2.78%) |
Jun 07, 2022 | 111.39 | 114.14 | 110.61 | 113.82 | 4,802,077 | +0.66(+0.58%) |
Jun 06, 2022 | 115.27 | 116.00 | 112.54 | 113.16 | 3,885,310 | +0.04(+0.03%) |
Jun 03, 2022 | 113.06 | 114.48 | 112.32 | 113.12 | 5,163,111 | -2.33(-2.02%) |
Jun 02, 2022 | 112.86 | 115.53 | 111.74 | 115.46 | 6,512,075 | +2.82(+2.51%) |
Jun 01, 2022 | 116.08 | 116.61 | 111.00 | 112.63 | 6,963,309 | -2.78(-2.41%) |
May 31, 2022 | 115.67 | 116.78 | 113.71 | 115.42 | 9,909,547 | -2.16(-1.83%) |
May 27, 2022 | 114.76 | 117.79 | 114.54 | 117.57 | 8,663,871 | +4.34(+3.83%) |
May 26, 2022 | 105.25 | 113.86 | 105.11 | 113.23 | 9,321,505 | +6.44(+6.03%) |
May 25, 2022 | 103.39 | 107.67 | 103.39 | 106.80 | 7,497,423 | +2.16(+2.07%) |
May 24, 2022 | 105.90 | 106.73 | 103.77 | 104.63 | 6,912,039 | -3.28(-3.04%) |
May 23, 2022 | 105.12 | 109.30 | 105.02 | 107.91 | 7,806,336 | +3.41(+3.26%) |
May 20, 2022 | 109.94 | 110.67 | 99.47 | 104.50 | 16,568,065 | -4.20(-3.87%) |
May 19, 2022 | 109.36 | 111.39 | 108.17 | 108.71 | 10,283,930 | -0.59(-0.54%) |
May 18, 2022 | 111.90 | 114.90 | 108.75 | 109.30 | 8,680,544 | -5.40(-4.71%) |
May 17, 2022 | 112.44 | 115.17 | 111.25 | 114.69 | 6,769,983 | +6.24(+5.76%) |
May 16, 2022 | 107.60 | 110.25 | 106.62 | 108.45 | 7,353,088 | -1.36(-1.23%) |
May 13, 2022 | 106.20 | 110.56 | 106.05 | 109.81 | 8,476,805 | +5.01(+4.78%) |
May 12, 2022 | 101.14 | 104.92 | 101.10 | 104.80 | 9,458,426 | +2.79(+2.73%) |
May 11, 2022 | 104.70 | 107.12 | 101.71 | 102.01 | 8,466,754 | -3.20(-3.04%) |
May 10, 2022 | 107.20 | 107.56 | 103.25 | 105.21 | 9,046,496 | +1.40(+1.35%) |
May 09, 2022 | 105.96 | 108.75 | 103.44 | 103.81 | 10,275,404 | -6.63(-6.00%) |
May 06, 2022 | 109.83 | 112.94 | 107.88 | 110.43 | 6,363,947 | -0.95(-0.85%) |
May 05, 2022 | 113.94 | 114.75 | 109.80 | 111.39 | 8,325,031 | -5.24(-4.49%) |
May 04, 2022 | 112.07 | 116.93 | 109.98 | 116.63 | 6,470,293 | +4.92(+4.40%) |
May 03, 2022 | 110.12 | 112.62 | 109.38 | 111.71 | 5,563,606 | +0.81(+0.73%) |
May 02, 2022 | 109.06 | 111.12 | 106.19 | 110.89 | 9,601,153 | +2.57(+2.37%) |
Apr 29, 2022 | 110.95 | 114.03 | 108.14 | 108.32 | 8,166,849 | -4.20(-3.73%) |
Apr 28, 2022 | 109.36 | 113.86 | 107.58 | 112.52 | 7,516,301 | +5.71(+5.35%) |
Apr 27, 2022 | 106.38 | 110.31 | 105.92 | 106.81 | 7,018,607 | -0.11(-0.10%) |
Apr 26, 2022 | 110.77 | 111.12 | 106.83 | 106.92 | 9,634,483 | -5.45(-4.85%) |
Apr 25, 2022 | 109.36 | 112.61 | 109.16 | 112.37 | 8,677,658 | +1.64(+1.48%) |
Apr 22, 2022 | 113.11 | 114.05 | 110.56 | 110.73 | 8,648,310 | -2.84(-2.50%) |
Apr 21, 2022 | 117.02 | 118.85 | 113.22 | 113.56 | 7,995,889 | -2.16(-1.87%) |
Apr 20, 2022 | 118.31 | 120.12 | 115.36 | 115.72 | 9,020,281 | +0.81(+0.71%) |
Apr 19, 2022 | 112.03 | 115.09 | 111.45 | 114.91 | 6,198,713 | +2.15(+1.91%) |
Apr 18, 2022 | 110.43 | 113.85 | 110.28 | 112.76 | 6,949,076 | +1.48(+1.33%) |
Apr 14, 2022 | 115.25 | 115.37 | 111.17 | 111.28 | 7,855,524 | -3.44(-3.00%) |
Apr 13, 2022 | 113.12 | 115.95 | 112.39 | 114.71 | 9,525,860 | +2.26(+2.01%) |
Apr 12, 2022 | 115.93 | 117.07 | 112.07 | 112.45 | 10,067,618 | -1.65(-1.45%) |
Apr 11, 2022 | 116.03 | 116.86 | 114.01 | 114.11 | 7,928,469 | -3.65(-3.10%) |
Apr 08, 2022 | 119.03 | 120.14 | 117.27 | 117.76 | 6,528,102 | -2.39(-1.99%) |
Apr 07, 2022 | 116.89 | 121.62 | 116.41 | 120.15 | 12,038,013 | +3.01(+2.57%) |
Apr 06, 2022 | 116.82 | 118.99 | 114.92 | 117.14 | 11,816,326 | -2.34(-1.96%) |
Apr 05, 2022 | 126.41 | 126.61 | 119.12 | 119.47 | 11,869,858 | -7.59(-5.97%) |
Apr 04, 2022 | 124.83 | 127.32 | 124.57 | 127.06 | 8,504,384 | +1.99(+1.59%) |
Apr 01, 2022 | 130.44 | 130.60 | 123.26 | 125.07 | 10,327,878 | -4.31(-3.33%) |
Mar 31, 2022 | 133.60 | 134.83 | 129.23 | 129.38 | 8,632,162 | -3.93(-2.95%) |
Mar 30, 2022 | 138.10 | 138.70 | 132.60 | 133.31 | 6,506,669 | -5.54(-3.99%) |
Mar 29, 2022 | 137.51 | 139.40 | 136.35 | 138.84 | 6,277,684 | +3.71(+2.75%) |
Mar 28, 2022 | 132.61 | 135.22 | 131.24 | 135.13 | 5,300,868 | +0.54(+0.40%) |
Mar 25, 2022 | 136.08 | 136.44 | 132.32 | 134.59 | 6,190,258 | -1.45(-1.07%) |
Mar 24, 2022 | 130.57 | 136.10 | 128.92 | 136.04 | 7,760,133 | +7.04(+5.46%) |
Mar 23, 2022 | 131.16 | 132.62 | 128.79 | 129.01 | 5,559,625 | -3.99(-3.00%) |
Mar 22, 2022 | 131.54 | 134.82 | 131.39 | 132.99 | 5,113,196 | +1.26(+0.95%) |
Mar 21, 2022 | 131.64 | 132.90 | 129.50 | 131.74 | 6,322,595 | -0.92(-0.70%) |
Mar 18, 2022 | 128.20 | 133.26 | 127.37 | 132.66 | 11,732,086 | +3.09(+2.39%) |
Mar 17, 2022 | 126.94 | 129.83 | 125.95 | 129.56 | 6,906,603 | +1.48(+1.16%) |
Mar 16, 2022 | 124.98 | 128.34 | 122.79 | 128.08 | 9,848,642 | +5.96(+4.88%) |
Mar 15, 2022 | 119.48 | 122.65 | 117.66 | 122.12 | 7,001,534 | +4.20(+3.56%) |
Mar 14, 2022 | 121.47 | 122.43 | 116.91 | 117.92 | 6,858,109 | -3.45(-2.84%) |
Mar 11, 2022 | 127.61 | 127.61 | 121.10 | 121.37 | 6,128,584 | -1.31(-1.06%) |
Mar 10, 2022 | 123.41 | 123.69 | 120.43 | 122.67 | 5,706,589 | -3.58(-2.84%) |
Mar 09, 2022 | 125.35 | 127.45 | 123.88 | 126.26 | 7,764,928 | +4.39(+3.60%) |
Mar 08, 2022 | 117.59 | 125.52 | 116.00 | 121.87 | 10,701,990 | +4.84(+4.13%) |
Mar 07, 2022 | 125.22 | 125.70 | 116.92 | 117.03 | 9,375,740 | -6.40(-5.19%) |
Mar 04, 2022 | 126.02 | 127.17 | 121.84 | 123.43 | 7,230,953 | -4.81(-3.75%) |
Mar 03, 2022 | 132.64 | 132.63 | 127.19 | 128.24 | 5,545,097 | -2.49(-1.91%) |
Mar 02, 2022 | 127.61 | 132.00 | 127.27 | 130.73 | 7,138,411 | +3.50(+2.75%) |
Mar 01, 2022 | 131.28 | 132.58 | 125.74 | 127.23 | 9,381,642 | -4.51(-3.42%) |
Feb 28, 2022 | 131.36 | 134.54 | 129.68 | 131.74 | 7,565,118 | -1.49(-1.12%) |
Feb 25, 2022 | 130.91 | 133.64 | 130.46 | 133.23 | 7,930,154 | +2.26(+1.72%) |
Feb 24, 2022 | 120.82 | 131.18 | 120.43 | 130.97 | 8,655,888 | +5.46(+4.35%) |
Feb 23, 2022 | 129.54 | 131.75 | 125.28 | 125.51 | 8,565,900 | -2.36(-1.84%) |
Feb 22, 2022 | 127.55 | 132.68 | 126.13 | 127.87 | 7,809,220 | -2.80(-2.14%) |
Feb 18, 2022 | 130.66 | 0 | -3.06(-2.29%) | |||
Feb 17, 2022 | 139.95 | 140.89 | 132.04 | 133.72 | 12,121,725 | -4.40(-3.18%) |
Feb 16, 2022 | 135.69 | 138.86 | 134.14 | 138.12 | 8,128,096 | +1.10(+0.80%) |
Feb 15, 2022 | 131.98 | 137.55 | 131.59 | 137.02 | 9,252,081 | +7.82(+6.05%) |
Feb 14, 2022 | 129.70 | 131.69 | 127.08 | 129.21 | 9,557,047 | -0.62(-0.48%) |
Feb 11, 2022 | 136.74 | 137.73 | 128.64 | 129.82 | 9,667,792 | -7.13(-5.21%) |
Feb 10, 2022 | 136.97 | 142.24 | 136.21 | 136.96 | 8,697,031 | -4.34(-3.07%) |
Feb 09, 2022 | 138.81 | 142.06 | 136.68 | 141.30 | 7,808,441 | +5.34(+3.93%) |
Feb 08, 2022 | 132.12 | 136.40 | 130.81 | 135.96 | 6,794,572 | +2.57(+1.92%) |
Feb 07, 2022 | 133.03 | 135.50 | 132.48 | 133.39 | 7,402,442 | +0.55(+0.41%) |
Feb 04, 2022 | 131.63 | 133.99 | 129.28 | 132.84 | 8,689,364 | -0.92(-0.69%) |
Feb 03, 2022 | 135.41 | 132.38 | 133.76 | 10,242,488 | -4.16(-3.02%) | |
Feb 02, 2022 | 137.87 | 138.55 | 134.45 | 137.93 | 8,294,127 | +2.11(+1.55%) |
Feb 01, 2022 | 135.45 | 136.47 | 130.68 | 135.82 | 8,304,801 | +6.04(+4.65%) |
Jan 28, 2022 | 127.00 | 129.83 | 121.36 | 129.78 | 13,566,282 | +2.25(+1.77%) |
Jan 27, 2022 | 131.54 | 132.72 | 126.70 | 127.53 | 13,817,527 | -5.32(-4.01%) |
Jan 26, 2022 | 134.94 | 138.73 | 130.16 | 132.85 | 12,068,934 | -0.22(-0.16%) |
Jan 25, 2022 | 132.09 | 133.66 | 128.72 | 133.06 | 12,024,425 | -3.42(-2.51%) |
Jan 24, 2022 | 128.86 | 136.63 | 127.08 | 136.49 | 13,476,251 | +4.15(+3.13%) |
Jan 21, 2022 | 134.75 | 139.04 | 131.94 | 132.34 | 12,663,167 | -4.01(-2.94%) |
Jan 20, 2022 | 142.76 | 144.35 | 135.77 | 136.35 | 10,785,378 | -3.84(-2.74%) |
Jan 19, 2022 | 151.32 | 152.68 | 140.04 | 140.19 | 13,183,291 | -9.10(-6.10%) |
Jan 18, 2022 | 162.03 | 162.55 | 148.66 | 149.29 | 12,672,365 | -14.34(-8.77%) |
Jan 14, 2022 | 163.64 | 0 | +9.62(+6.25%) | |||
Jan 13, 2022 | 160.70 | 163.18 | 153.35 | 154.01 | 12,805,948 | -2.32(-1.49%) |
Jan 12, 2022 | 151.61 | 156.53 | 151.51 | 156.34 | 10,595,920 | +6.96(+4.66%) |
Jan 11, 2022 | 145.39 | 149.59 | 143.33 | 149.38 | 6,968,717 | +2.80(+1.91%) |
Jan 10, 2022 | 144.75 | 146.88 | 140.38 | 146.58 | 9,877,352 | -1.19(-0.81%) |
Jan 07, 2022 | 151.98 | 154.21 | 147.61 | 147.77 | 6,465,982 | -5.42(-3.54%) |
Jan 06, 2022 | 150.19 | 154.23 | 148.78 | 153.19 | 6,708,836 | +2.55(+1.69%) |
Jan 05, 2022 | 154.86 | 155.69 | 150.41 | 150.64 | 6,976,620 | -4.53(-2.92%) |
Jan 04, 2022 | 156.77 | 158.58 | 151.40 | 155.17 | 7,087,269 | -1.54(-0.98%) |