Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 84.61 | 84.95 | 83.64 | 84.47 | 511,453 | -0.94(-1.11%) |
Dec 29, 2022 | 83.69 | 85.65 | 82.95 | 85.41 | 520,029 | +2.31(+2.78%) |
Dec 28, 2022 | 83.88 | 84.15 | 82.94 | 83.10 | 410,940 | -0.80(-0.96%) |
Dec 27, 2022 | 84.13 | 84.58 | 83.29 | 83.90 | 414,613 | -0.12(-0.15%) |
Dec 23, 2022 | 83.36 | 84.10 | 82.94 | 84.03 | 399,000 | +0.62(+0.74%) |
Dec 22, 2022 | 84.23 | 84.44 | 81.79 | 83.41 | 703,612 | -1.50(-1.77%) |
Dec 21, 2022 | 84.30 | 85.16 | 84.11 | 84.90 | 688,267 | +1.76(+2.11%) |
Dec 20, 2022 | 83.26 | 84.13 | 81.85 | 83.15 | 792,330 | -0.11(-0.14%) |
Dec 19, 2022 | 83.07 | 84.29 | 82.59 | 83.26 | 862,724 | +0.27(+0.32%) |
Dec 16, 2022 | 82.01 | 83.43 | 81.95 | 83.00 | 2,224,118 | +0.27(+0.32%) |
Dec 15, 2022 | 82.77 | 83.41 | 82.17 | 82.73 | 1,010,692 | -1.50(-1.78%) |
Dec 14, 2022 | 86.16 | 87.04 | 84.07 | 84.23 | 774,723 | -2.31(-2.67%) |
Dec 13, 2022 | 88.03 | 89.09 | 85.90 | 86.54 | 1,196,932 | +1.08(+1.26%) |
Dec 12, 2022 | 84.00 | 85.80 | 83.60 | 85.46 | 863,715 | +1.58(+1.89%) |
Dec 09, 2022 | 83.00 | 84.00 | 82.49 | 83.87 | 890,612 | +0.72(+0.86%) |
Dec 08, 2022 | 83.98 | 84.49 | 82.73 | 83.16 | 1,006,298 | +0.14(+0.17%) |
Dec 07, 2022 | 83.33 | 84.24 | 82.87 | 83.01 | 1,548,659 | -0.80(-0.96%) |
Dec 06, 2022 | 84.48 | 84.97 | 83.02 | 83.82 | 1,012,291 | -0.81(-0.96%) |
Dec 05, 2022 | 86.54 | 86.84 | 83.87 | 84.63 | 815,393 | -2.11(-2.43%) |
Dec 02, 2022 | 87.70 | 88.26 | 85.65 | 86.74 | 873,353 | -1.86(-2.10%) |
Dec 01, 2022 | 89.12 | 89.12 | 87.25 | 88.61 | 1,738,608 | +0.49(+0.56%) |
Nov 30, 2022 | 86.66 | 88.33 | 83.80 | 88.12 | 1,811,087 | +1.28(+1.47%) |
Nov 29, 2022 | 86.40 | 86.85 | 85.54 | 86.84 | 656,546 | +0.53(+0.61%) |
Nov 28, 2022 | 88.26 | 88.75 | 86.24 | 86.31 | 813,879 | -2.99(-3.35%) |
Nov 25, 2022 | 89.31 | 89.45 | 88.66 | 89.30 | 244,151 | +0.50(+0.56%) |
Nov 23, 2022 | 88.67 | 89.29 | 88.48 | 88.80 | 575,137 | +0.09(+0.10%) |
Nov 22, 2022 | 88.17 | 89.11 | 88.17 | 88.71 | 617,892 | +0.88(+1.00%) |
Nov 21, 2022 | 87.07 | 87.92 | 86.58 | 87.83 | 695,907 | +0.46(+0.53%) |
Nov 18, 2022 | 87.33 | 87.45 | 85.99 | 87.37 | 876,076 | +1.35(+1.57%) |
Nov 17, 2022 | 84.78 | 86.04 | 83.88 | 86.01 | 1,034,367 | -0.10(-0.12%) |
Nov 16, 2022 | 86.63 | 86.83 | 85.64 | 86.12 | 624,350 | -0.94(-1.08%) |
Nov 15, 2022 | 87.01 | 87.89 | 85.28 | 87.06 | 930,396 | +1.31(+1.52%) |
Nov 14, 2022 | 88.41 | 88.69 | 85.74 | 85.75 | 926,206 | -3.24(-3.64%) |
Nov 11, 2022 | 85.90 | 89.95 | 85.54 | 88.99 | 1,550,002 | +3.44(+4.02%) |
Nov 10, 2022 | 82.01 | 85.78 | 82.01 | 85.55 | 994,197 | +6.06(+7.62%) |
Nov 09, 2022 | 80.72 | 81.51 | 79.30 | 79.49 | 461,972 | -1.81(-2.22%) |
Nov 08, 2022 | 80.55 | 81.75 | 80.06 | 81.30 | 657,135 | +0.63(+0.79%) |
Nov 07, 2022 | 80.54 | 80.75 | 79.37 | 80.67 | 700,250 | +0.73(+0.91%) |
Nov 04, 2022 | 78.22 | 79.99 | 78.22 | 79.94 | 688,970 | +2.33(+3.00%) |
Nov 03, 2022 | 78.41 | 78.60 | 77.35 | 77.61 | 975,584 | -2.24(-2.81%) |
Nov 02, 2022 | 80.21 | 79.85 | 1,232,448 | -0.32(-0.40%) | ||
Nov 01, 2022 | 80.38 | 80.57 | 79.64 | 80.18 | 1,072,603 | +0.35(+0.44%) |
Oct 31, 2022 | 79.40 | 80.36 | 78.81 | 79.83 | 1,167,117 | -0.31(-0.39%) |
Oct 28, 2022 | 78.29 | 80.25 | 78.20 | 80.14 | 804,766 | +1.83(+2.33%) |
Oct 27, 2022 | 78.47 | 79.58 | 78.22 | 78.31 | 1,058,857 | +0.56(+0.72%) |
Oct 26, 2022 | 77.94 | 78.58 | 76.89 | 77.75 | 1,314,586 | +0.13(+0.17%) |
Oct 25, 2022 | 75.24 | 77.92 | 75.13 | 77.62 | 998,689 | +1.93(+2.55%) |
Oct 24, 2022 | 75.71 | 76.61 | 75.33 | 75.69 | 1,031,089 | +0.29(+0.39%) |
Oct 21, 2022 | 72.67 | 75.55 | 72.07 | 75.40 | 1,682,580 | +2.33(+3.19%) |
Oct 20, 2022 | 74.26 | 75.84 | 72.97 | 73.07 | 2,185,757 | -2.25(-2.99%) |
Oct 19, 2022 | 73.95 | 80.54 | 73.34 | 75.32 | 4,401,033 | -7.59(-9.15%) |
Oct 18, 2022 | 83.98 | 84.55 | 80.90 | 82.91 | 2,095,016 | +0.65(+0.79%) |
Oct 17, 2022 | 81.61 | 83.21 | 81.57 | 82.26 | 1,338,778 | +2.71(+3.40%) |
Oct 14, 2022 | 83.04 | 83.99 | 79.40 | 79.55 | 1,668,064 | -3.00(-3.63%) |
Oct 13, 2022 | 77.64 | 83.12 | 77.50 | 82.55 | 1,055,067 | +3.30(+4.17%) |
Oct 12, 2022 | 79.31 | 80.57 | 78.71 | 79.25 | 872,292 | -0.32(-0.40%) |
Oct 11, 2022 | 80.38 | 81.01 | 79.26 | 79.57 | 756,816 | -1.18(-1.46%) |
Oct 10, 2022 | 82.20 | 82.39 | 80.56 | 80.75 | 627,963 | -0.59(-0.72%) |
Oct 07, 2022 | 83.22 | 83.22 | 80.48 | 81.34 | 969,446 | -2.56(-3.06%) |
Oct 06, 2022 | 85.24 | 85.56 | 83.88 | 83.90 | 740,822 | -1.66(-1.94%) |
Oct 05, 2022 | 84.97 | 86.00 | 84.80 | 85.56 | 753,043 | -0.55(-0.64%) |
Oct 04, 2022 | 83.89 | 86.14 | 83.89 | 86.11 | 1,127,738 | +2.62(+3.14%) |
Oct 03, 2022 | 82.06 | 83.85 | 80.81 | 83.49 | 1,156,687 | +2.52(+3.11%) |
Sep 30, 2022 | 82.05 | 83.17 | 80.78 | 80.97 | 1,052,524 | -0.67(-0.82%) |
Sep 29, 2022 | 81.60 | 82.11 | 80.55 | 81.64 | 871,843 | -1.10(-1.33%) |
Sep 28, 2022 | 81.28 | 83.21 | 80.99 | 82.74 | 1,175,196 | +1.75(+2.16%) |
Sep 27, 2022 | 82.56 | 82.89 | 79.56 | 80.99 | 1,176,941 | -1.15(-1.41%) |
Sep 26, 2022 | 83.17 | 83.59 | 81.57 | 82.14 | 1,550,677 | -1.58(-1.89%) |
Sep 23, 2022 | 84.12 | 84.45 | 82.45 | 83.72 | 997,907 | -0.97(-1.14%) |
Sep 22, 2022 | 86.83 | 86.83 | 84.40 | 84.69 | 909,423 | -1.60(-1.85%) |
Sep 21, 2022 | 89.04 | 89.48 | 86.28 | 86.29 | 726,155 | -2.28(-2.58%) |
Sep 20, 2022 | 89.58 | 89.58 | 87.85 | 88.57 | 694,038 | -1.72(-1.91%) |
Sep 19, 2022 | 87.37 | 90.42 | 87.25 | 90.29 | 967,374 | +2.16(+2.45%) |
Sep 16, 2022 | 90.10 | 90.51 | 87.18 | 88.13 | 2,152,372 | -2.21(-2.44%) |
Sep 15, 2022 | 89.92 | 91.31 | 89.64 | 90.34 | 1,053,273 | +0.75(+0.83%) |
Sep 14, 2022 | 90.03 | 90.74 | 88.58 | 89.59 | 950,888 | -0.27(-0.29%) |
Sep 13, 2022 | 91.77 | 92.01 | 89.72 | 89.86 | 1,367,458 | -3.35(-3.59%) |
Sep 12, 2022 | 94.57 | 95.34 | 92.40 | 93.21 | 2,031,538 | -0.58(-0.62%) |
Sep 09, 2022 | 93.97 | 94.83 | 93.72 | 93.78 | 1,390,684 | +0.20(+0.21%) |
Sep 08, 2022 | 90.00 | 93.65 | 89.50 | 93.59 | 1,356,920 | +2.96(+3.27%) |
Sep 07, 2022 | 88.40 | 90.86 | 88.28 | 90.62 | 1,137,806 | +2.43(+2.76%) |
Sep 06, 2022 | 87.98 | 88.43 | 86.85 | 88.19 | 995,702 | +0.51(+0.58%) |
Sep 02, 2022 | 89.91 | 90.44 | 87.18 | 87.68 | 879,466 | -1.25(-1.40%) |
Sep 01, 2022 | 88.76 | 89.53 | 87.38 | 88.93 | 908,974 | -0.36(-0.40%) |
Aug 31, 2022 | 90.52 | 90.67 | 89.17 | 89.29 | 1,721,020 | -0.35(-0.39%) |
Aug 30, 2022 | 89.83 | 90.16 | 88.77 | 89.64 | 1,055,711 | +0.14(+0.16%) |
Aug 29, 2022 | 88.94 | 90.03 | 88.30 | 89.50 | 836,102 | -0.08(-0.09%) |
Aug 26, 2022 | 93.62 | 93.62 | 89.54 | 89.58 | 812,949 | -3.38(-3.64%) |
Aug 25, 2022 | 92.76 | 93.53 | 92.19 | 92.96 | 574,146 | +0.80(+0.87%) |
Aug 24, 2022 | 92.15 | 92.67 | 91.50 | 92.16 | 615,767 | +0.01(+0.01%) |
Aug 23, 2022 | 92.18 | 93.20 | 92.07 | 92.15 | 515,460 | -0.28(-0.30%) |
Aug 22, 2022 | 93.27 | 93.27 | 92.01 | 92.44 | 804,167 | -1.99(-2.11%) |
Aug 19, 2022 | 95.74 | 95.87 | 94.03 | 94.43 | 693,673 | -2.01(-2.08%) |
Aug 18, 2022 | 96.16 | 96.55 | 95.16 | 96.44 | 686,932 | +0.20(+0.20%) |
Aug 17, 2022 | 96.30 | 96.79 | 95.77 | 96.24 | 1,244,924 | -1.21(-1.24%) |
Aug 16, 2022 | 97.07 | 98.19 | 96.98 | 97.45 | 878,481 | +0.06(+0.06%) |
Aug 15, 2022 | 97.30 | 97.70 | 96.30 | 97.39 | 563,900 | -0.31(-0.32%) |
Aug 12, 2022 | 97.15 | 97.76 | 96.55 | 97.70 | 853,090 | +1.21(+1.26%) |
Aug 11, 2022 | 96.42 | 97.41 | 96.16 | 96.49 | 584,564 | +0.69(+0.73%) |
Aug 10, 2022 | 94.44 | 96.08 | 93.07 | 95.80 | 705,369 | +2.85(+3.07%) |
Aug 09, 2022 | 93.65 | 93.65 | 92.21 | 92.94 | 563,819 | -0.25(-0.27%) |
Aug 08, 2022 | 94.37 | 94.65 | 93.15 | 93.20 | 442,356 | -0.57(-0.61%) |
Aug 05, 2022 | 93.23 | 94.28 | 92.91 | 93.77 | 483,787 | +0.01(+0.01%) |
Aug 04, 2022 | 93.99 | 95.14 | 93.51 | 93.76 | 1,036,538 | +0.02(+0.02%) |
Aug 03, 2022 | 93.42 | 94.06 | 92.54 | 93.74 | 1,086,467 | +1.29(+1.39%) |
Aug 02, 2022 | 92.58 | 92.79 | 91.26 | 92.45 | 840,924 | -0.27(-0.29%) |
Aug 01, 2022 | 93.19 | 93.38 | 91.69 | 92.73 | 760,826 | -0.97(-1.03%) |
Jul 29, 2022 | 91.78 | 93.83 | 91.78 | 93.69 | 955,886 | +1.70(+1.85%) |
Jul 28, 2022 | 91.22 | 92.08 | 89.89 | 91.99 | 769,410 | +0.95(+1.04%) |
Jul 27, 2022 | 89.94 | 91.34 | 89.60 | 91.05 | 695,493 | +1.55(+1.73%) |
Jul 26, 2022 | 91.12 | 91.53 | 89.12 | 89.50 | 773,933 | -2.09(-2.29%) |
Jul 25, 2022 | 92.46 | 92.46 | 91.05 | 91.59 | 673,892 | +0.13(+0.14%) |
Jul 22, 2022 | 91.99 | 92.38 | 90.52 | 91.46 | 729,966 | -0.10(-0.11%) |
Jul 21, 2022 | 90.49 | 91.84 | 89.65 | 91.56 | 1,236,646 | +0.31(+0.34%) |
Jul 20, 2022 | 93.01 | 93.01 | 89.57 | 91.25 | 2,438,956 | -3.79(-3.99%) |
Jul 19, 2022 | 93.07 | 95.26 | 92.99 | 95.05 | 1,250,952 | +3.19(+3.48%) |
Jul 18, 2022 | 93.61 | 94.78 | 91.33 | 91.85 | 862,992 | -1.37(-1.47%) |
Jul 15, 2022 | 90.01 | 93.93 | 89.66 | 93.22 | 1,670,181 | +4.47(+5.04%) |
Jul 14, 2022 | 88.17 | 88.92 | 87.27 | 88.76 | 863,423 | -1.01(-1.13%) |
Jul 13, 2022 | 89.62 | 90.02 | 88.26 | 89.77 | 816,182 | -0.62(-0.69%) |
Jul 12, 2022 | 89.31 | 91.98 | 88.48 | 90.39 | 1,256,032 | +1.08(+1.21%) |
Jul 11, 2022 | 90.18 | 90.32 | 88.85 | 89.31 | 1,008,668 | -1.41(-1.55%) |
Jul 08, 2022 | 92.03 | 92.07 | 90.35 | 90.72 | 749,074 | -0.66(-0.72%) |
Jul 07, 2022 | 90.95 | 92.16 | 90.91 | 91.37 | 1,134,195 | +1.40(+1.55%) |
Jul 06, 2022 | 90.45 | 91.01 | 88.97 | 89.98 | 742,315 | -0.74(-0.82%) |
Jul 05, 2022 | 89.93 | 90.76 | 88.74 | 90.72 | 857,784 | -1.04(-1.14%) |
Jul 01, 2022 | 89.93 | 92.05 | 89.51 | 91.76 | 819,129 | +1.16(+1.29%) |
Jun 30, 2022 | 90.46 | 91.77 | 89.65 | 90.60 | 1,111,801 | -2.12(-2.29%) |
Jun 29, 2022 | 92.44 | 94.04 | 91.97 | 92.72 | 936,102 | +0.45(+0.49%) |
Jun 28, 2022 | 92.70 | 94.49 | 92.04 | 92.27 | 713,974 | +0.21(+0.22%) |
Jun 27, 2022 | 91.78 | 92.11 | 90.34 | 92.06 | 1,056,771 | +0.86(+0.95%) |
Jun 24, 2022 | 89.06 | 91.52 | 88.85 | 91.20 | 1,528,252 | +3.10(+3.52%) |
Jun 23, 2022 | 88.63 | 88.68 | 86.14 | 88.10 | 992,357 | +0.43(+0.49%) |
Jun 22, 2022 | 87.48 | 89.10 | 87.26 | 87.67 | 1,000,362 | -0.54(-0.61%) |
Jun 21, 2022 | 88.04 | 88.76 | 87.21 | 88.20 | 870,959 | +2.11(+2.45%) |
Jun 17, 2022 | 86.20 | 87.47 | 85.60 | 86.09 | 1,864,840 | +0.21(+0.24%) |
Jun 16, 2022 | 85.71 | 86.13 | 84.21 | 85.88 | 1,747,956 | -1.71(-1.95%) |
Jun 15, 2022 | 89.23 | 90.20 | 86.30 | 87.59 | 2,778,008 | -0.30(-0.34%) |
Jun 14, 2022 | 93.17 | 93.85 | 86.91 | 87.89 | 3,062,330 | -4.54(-4.91%) |
Jun 13, 2022 | 93.05 | 93.92 | 91.90 | 92.43 | 1,012,113 | -2.82(-2.96%) |
Jun 10, 2022 | 98.42 | 98.61 | 95.09 | 95.24 | 892,231 | -4.62(-4.63%) |
Jun 09, 2022 | 101.94 | 102.64 | 99.84 | 99.86 | 501,201 | -2.12(-2.08%) |
Jun 08, 2022 | 103.42 | 103.79 | 101.76 | 101.99 | 570,182 | -2.35(-2.25%) |
Jun 07, 2022 | 102.63 | 104.51 | 101.76 | 104.34 | 831,769 | +1.47(+1.43%) |
Jun 06, 2022 | 103.64 | 105.00 | 102.80 | 102.86 | 378,335 | +0.21(+0.20%) |
Jun 03, 2022 | 103.55 | 103.81 | 102.56 | 102.66 | 529,772 | -1.74(-1.66%) |
Jun 02, 2022 | 102.08 | 104.44 | 100.96 | 104.39 | 658,389 | +2.92(+2.88%) |
Jun 01, 2022 | 104.34 | 104.61 | 100.67 | 101.47 | 889,360 | -2.79(-2.67%) |
May 31, 2022 | 104.68 | 105.57 | 103.11 | 104.26 | 1,294,048 | -0.79(-0.75%) |
May 27, 2022 | 102.65 | 105.15 | 102.65 | 105.06 | 524,569 | +2.67(+2.61%) |
May 26, 2022 | 100.89 | 102.80 | 100.84 | 102.39 | 600,682 | +2.03(+2.03%) |
May 25, 2022 | 99.16 | 100.69 | 98.72 | 100.35 | 566,474 | +1.32(+1.33%) |
May 24, 2022 | 98.78 | 99.17 | 96.45 | 99.04 | 630,569 | -0.03(-0.03%) |
May 23, 2022 | 98.46 | 100.05 | 97.75 | 99.07 | 778,686 | +2.53(+2.62%) |
May 20, 2022 | 95.81 | 96.70 | 94.19 | 96.54 | 800,769 | +1.37(+1.44%) |
May 19, 2022 | 94.18 | 95.99 | 94.18 | 95.17 | 817,483 | -0.77(-0.80%) |
May 18, 2022 | 98.24 | 98.24 | 95.50 | 95.93 | 734,428 | -2.70(-2.73%) |
May 17, 2022 | 98.10 | 98.97 | 97.26 | 98.63 | 644,551 | +2.17(+2.25%) |
May 16, 2022 | 97.12 | 97.96 | 95.12 | 96.45 | 636,237 | -0.72(-0.74%) |
May 13, 2022 | 96.68 | 98.12 | 96.33 | 97.17 | 667,309 | +1.47(+1.54%) |
May 12, 2022 | 94.48 | 96.46 | 93.35 | 95.70 | 784,885 | +0.63(+0.67%) |
May 11, 2022 | 97.11 | 98.72 | 94.87 | 95.06 | 631,811 | -1.74(-1.79%) |
May 10, 2022 | 98.63 | 99.14 | 95.12 | 96.80 | 893,048 | -0.93(-0.95%) |
May 09, 2022 | 97.52 | 98.91 | 96.58 | 97.73 | 997,758 | -0.56(-0.57%) |
May 06, 2022 | 99.38 | 99.38 | 96.70 | 98.29 | 726,984 | -1.21(-1.22%) |
May 05, 2022 | 100.84 | 100.84 | 98.35 | 99.50 | 960,732 | -2.07(-2.04%) |
May 04, 2022 | 98.44 | 102.15 | 97.59 | 101.58 | 757,717 | +3.23(+3.28%) |
May 03, 2022 | 98.00 | 99.66 | 97.52 | 98.35 | 659,760 | +0.90(+0.92%) |
May 02, 2022 | 97.00 | 98.07 | 95.42 | 97.45 | 830,707 | +1.31(+1.36%) |
Apr 29, 2022 | 99.84 | 100.54 | 95.94 | 96.15 | 905,196 | -3.99(-3.99%) |
Apr 28, 2022 | 101.33 | 101.58 | 98.95 | 100.14 | 898,930 | -0.40(-0.40%) |
Apr 27, 2022 | 101.15 | 101.70 | 99.93 | 100.54 | 1,010,062 | -0.16(-0.16%) |
Apr 26, 2022 | 98.67 | 103.25 | 97.56 | 100.70 | 1,409,588 | +2.02(+2.05%) |
Apr 25, 2022 | 98.48 | 98.78 | 95.96 | 98.67 | 1,666,114 | -0.40(-0.40%) |
Apr 22, 2022 | 103.10 | 103.25 | 98.93 | 99.07 | 1,302,655 | -3.87(-3.76%) |
Apr 21, 2022 | 106.76 | 107.16 | 102.64 | 102.95 | 817,871 | -2.64(-2.50%) |
Apr 20, 2022 | 105.20 | 106.60 | 104.98 | 105.59 | 852,627 | +1.38(+1.33%) |
Apr 19, 2022 | 103.39 | 104.71 | 102.21 | 104.21 | 719,369 | +1.20(+1.17%) |
Apr 18, 2022 | 103.12 | 104.06 | 102.32 | 103.00 | 1,095,766 | -0.46(-0.44%) |
Apr 14, 2022 | 106.88 | 107.63 | 103.39 | 103.46 | 1,104,235 | -2.72(-2.57%) |
Apr 13, 2022 | 105.10 | 106.28 | 104.42 | 106.18 | 588,312 | +0.29(+0.27%) |
Apr 12, 2022 | 107.04 | 108.77 | 105.54 | 105.89 | 649,088 | -1.19(-1.11%) |
Apr 11, 2022 | 107.23 | 108.69 | 106.43 | 107.08 | 613,982 | -0.24(-0.23%) |
Apr 08, 2022 | 106.72 | 107.94 | 106.04 | 107.32 | 522,738 | +1.16(+1.09%) |
Apr 07, 2022 | 105.45 | 107.08 | 103.12 | 106.17 | 832,720 | +0.30(+0.28%) |
Apr 06, 2022 | 107.18 | 107.19 | 105.30 | 105.87 | 714,623 | -1.92(-1.78%) |
Apr 05, 2022 | 107.57 | 108.89 | 107.24 | 107.79 | 758,098 | +0.11(+0.10%) |
Apr 04, 2022 | 107.42 | 108.43 | 106.26 | 107.68 | 813,563 | -0.13(-0.12%) |
Apr 01, 2022 | 109.98 | 110.30 | 107.33 | 107.81 | 787,817 | -0.84(-0.77%) |
Mar 31, 2022 | 112.23 | 112.86 | 108.33 | 108.65 | 1,199,927 | -4.01(-3.56%) |
Mar 30, 2022 | 113.04 | 113.13 | 111.30 | 112.66 | 961,993 | +0.75(+0.67%) |
Mar 29, 2022 | 111.96 | 112.70 | 110.95 | 111.91 | 554,418 | +1.64(+1.49%) |
Mar 28, 2022 | 110.83 | 110.84 | 108.83 | 110.27 | 1,141,611 | -0.97(-0.87%) |
Mar 25, 2022 | 109.08 | 111.30 | 108.67 | 111.24 | 732,670 | +2.46(+2.26%) |
Mar 24, 2022 | 108.44 | 109.36 | 107.42 | 108.78 | 720,979 | +0.98(+0.91%) |
Mar 23, 2022 | 107.83 | 109.21 | 107.33 | 107.80 | 738,246 | -1.57(-1.43%) |
Mar 22, 2022 | 107.63 | 109.94 | 107.63 | 109.37 | 722,445 | +2.53(+2.37%) |
Mar 21, 2022 | 107.95 | 108.43 | 105.98 | 106.84 | 558,817 | -0.65(-0.61%) |
Mar 18, 2022 | 107.78 | 108.18 | 105.72 | 107.49 | 1,727,843 | -0.44(-0.41%) |
Mar 17, 2022 | 105.62 | 108.02 | 104.92 | 107.93 | 776,079 | -0.31(-0.28%) |
Mar 16, 2022 | 105.53 | 108.53 | 105.44 | 108.24 | 1,224,121 | +4.45(+4.29%) |
Mar 15, 2022 | 102.75 | 104.08 | 102.32 | 103.79 | 1,066,217 | +1.27(+1.24%) |
Mar 14, 2022 | 99.97 | 103.93 | 99.94 | 102.52 | 1,690,239 | +4.42(+4.51%) |
Mar 11, 2022 | 100.11 | 101.55 | 97.95 | 98.10 | 1,174,871 | -0.52(-0.53%) |
Mar 10, 2022 | 98.83 | 99.77 | 96.66 | 98.62 | 1,075,504 | -1.52(-1.52%) |
Mar 09, 2022 | 100.71 | 102.32 | 99.94 | 100.14 | 1,205,717 | +2.88(+2.96%) |
Mar 08, 2022 | 97.76 | 100.23 | 94.91 | 97.26 | 1,026,134 | +0.77(+0.80%) |
Mar 07, 2022 | 98.82 | 99.23 | 96.30 | 96.49 | 1,451,162 | -3.13(-3.15%) |
Mar 04, 2022 | 99.75 | 100.11 | 97.75 | 99.62 | 1,517,548 | -2.74(-2.68%) |
Mar 03, 2022 | 102.56 | 103.56 | 100.90 | 102.36 | 801,419 | +0.20(+0.20%) |
Mar 02, 2022 | 99.96 | 103.87 | 99.42 | 102.16 | 1,420,779 | +3.62(+3.68%) |
Mar 01, 2022 | 105.37 | 105.47 | 96.87 | 98.53 | 1,985,434 | -7.05(-6.67%) |
Feb 28, 2022 | 105.83 | 107.51 | 103.98 | 105.58 | 1,362,007 | -3.60(-3.29%) |
Feb 25, 2022 | 105.77 | 109.30 | 106.75 | 109.18 | 979,824 | +4.47(+4.27%) |
Feb 24, 2022 | 101.27 | 105.34 | 100.24 | 104.71 | 1,413,068 | -0.63(-0.60%) |
Feb 23, 2022 | 109.84 | 110.16 | 104.90 | 105.34 | 876,087 | -3.49(-3.21%) |
Feb 22, 2022 | 109.40 | 110.77 | 107.78 | 108.83 | 959,310 | -1.03(-0.94%) |
Feb 18, 2022 | 109.86 | 0 | +0.06(+0.06%) | |||
Feb 17, 2022 | 116.29 | 116.29 | 109.43 | 109.80 | 1,063,390 | -7.26(-6.20%) |
Feb 16, 2022 | 115.81 | 117.81 | 115.17 | 117.06 | 983,078 | +0.93(+0.80%) |
Feb 15, 2022 | 114.00 | 116.40 | 113.72 | 116.13 | 839,193 | +3.49(+3.10%) |
Feb 14, 2022 | 114.53 | 115.30 | 111.48 | 112.63 | 1,127,611 | -1.48(-1.30%) |
Feb 11, 2022 | 115.35 | 117.45 | 113.54 | 114.12 | 1,316,748 | -1.94(-1.67%) |
Feb 10, 2022 | 116.26 | 118.55 | 115.42 | 116.05 | 1,051,314 | -0.79(-0.67%) |
Feb 09, 2022 | 116.53 | 117.06 | 114.41 | 116.84 | 623,001 | +0.81(+0.69%) |
Feb 08, 2022 | 114.32 | 116.51 | 114.32 | 116.04 | 1,115,230 | +2.36(+2.07%) |
Feb 07, 2022 | 113.00 | 114.27 | 112.10 | 113.68 | 846,707 | +0.98(+0.87%) |
Feb 04, 2022 | 110.94 | 113.55 | 110.48 | 112.70 | 937,725 | +1.84(+1.66%) |
Feb 03, 2022 | 111.21 | 110.86 | 1,022,725 | -0.68(-0.61%) | ||
Feb 02, 2022 | 110.10 | 111.87 | 109.26 | 111.54 | 927,119 | +1.22(+1.11%) |
Feb 01, 2022 | 108.18 | 110.47 | 106.89 | 110.32 | 1,064,870 | +2.20(+2.03%) |
Jan 31, 2022 | 106.81 | 108.12 | 1,206,206 | +0.93(+0.86%) | ||
Jan 28, 2022 | 105.92 | 107.30 | 104.47 | 107.19 | 690,958 | +0.83(+0.78%) |
Jan 27, 2022 | 108.21 | 110.00 | 105.48 | 106.36 | 1,149,371 | -0.44(-0.42%) |
Jan 26, 2022 | 107.81 | 109.78 | 106.10 | 106.80 | 1,483,405 | -0.17(-0.16%) |
Jan 25, 2022 | 106.22 | 108.14 | 104.14 | 106.97 | 1,257,113 | -0.85(-0.79%) |
Jan 24, 2022 | 103.29 | 108.20 | 101.96 | 107.82 | 1,643,208 | +2.22(+2.10%) |
Jan 21, 2022 | 110.28 | 110.49 | 104.65 | 105.61 | 1,804,601 | -5.64(-5.07%) |
Jan 20, 2022 | 116.36 | 118.45 | 110.50 | 111.25 | 2,395,574 | -5.40(-4.63%) |
Jan 19, 2022 | 122.99 | 122.99 | 116.55 | 116.65 | 1,643,190 | -5.93(-4.84%) |
Jan 18, 2022 | 123.25 | 123.60 | 121.40 | 122.58 | 1,096,245 | -1.28(-1.03%) |
Jan 14, 2022 | 123.86 | 0 | +0.36(+0.29%) | |||
Jan 13, 2022 | 123.29 | 125.28 | 123.20 | 123.50 | 1,017,553 | +0.44(+0.36%) |
Jan 12, 2022 | 122.25 | 123.41 | 121.53 | 123.05 | 1,116,359 | +1.06(+0.87%) |
Jan 11, 2022 | 120.85 | 122.54 | 119.27 | 122.00 | 1,101,101 | +2.19(+1.83%) |
Jan 10, 2022 | 120.50 | 120.73 | 118.26 | 119.81 | 1,038,760 | -0.38(-0.32%) |
Jan 07, 2022 | 116.73 | 120.70 | 116.67 | 120.19 | 1,236,619 | +3.41(+2.92%) |
Jan 06, 2022 | 117.42 | 118.31 | 115.16 | 116.78 | 631,559 | +1.44(+1.25%) |
Jan 05, 2022 | 117.72 | 118.31 | 115.11 | 115.34 | 861,864 | -0.79(-0.68%) |
Jan 04, 2022 | 113.26 | 117.16 | 113.26 | 116.13 | 954,468 | +4.25(+3.79%) |