Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 73.19 | 73.77 | 72.37 | 73.44 | 1,600,939 | +0.19(+0.26%) |
Oct 28, 2022 | 73.26 | 73.59 | 71.73 | 73.25 | 813,022 | -0.07(-0.09%) |
Oct 27, 2022 | 75.25 | 75.39 | 73.18 | 73.31 | 855,882 | -1.52(-2.03%) |
Oct 26, 2022 | 73.56 | 76.75 | 73.53 | 74.83 | 1,506,372 | +1.31(+1.78%) |
Oct 25, 2022 | 70.79 | 73.93 | 70.79 | 73.52 | 932,093 | +3.18(+4.52%) |
Oct 24, 2022 | 70.52 | 71.06 | 69.56 | 70.34 | 1,103,290 | +0.12(+0.17%) |
Oct 21, 2022 | 70.13 | 70.54 | 68.51 | 70.22 | 1,285,513 | +0.29(+0.41%) |
Oct 20, 2022 | 71.66 | 72.62 | 69.88 | 69.93 | 1,015,513 | -1.96(-2.72%) |
Oct 19, 2022 | 73.56 | 74.20 | 71.25 | 71.89 | 1,082,070 | -3.12(-4.16%) |
Oct 18, 2022 | 75.60 | 77.15 | 74.37 | 75.01 | 994,357 | +1.60(+2.18%) |
Oct 17, 2022 | 70.81 | 74.68 | 70.49 | 73.41 | 1,038,984 | +3.30(+4.70%) |
Oct 14, 2022 | 72.26 | 72.66 | 69.98 | 70.11 | 822,648 | -1.51(-2.11%) |
Oct 13, 2022 | 68.19 | 72.21 | 67.43 | 71.62 | 1,026,539 | +1.51(+2.15%) |
Oct 12, 2022 | 70.36 | 70.81 | 69.68 | 70.12 | 642,103 | +0.22(+0.32%) |
Oct 11, 2022 | 70.55 | 71.12 | 68.60 | 69.90 | 1,433,639 | -0.62(-0.88%) |
Oct 10, 2022 | 73.55 | 73.55 | 70.49 | 70.52 | 1,351,259 | -2.85(-3.89%) |
Oct 07, 2022 | 75.36 | 75.56 | 72.63 | 73.37 | 979,519 | -3.24(-4.23%) |
Oct 06, 2022 | 76.42 | 77.23 | 75.93 | 76.61 | 924,460 | +0.13(+0.17%) |
Oct 05, 2022 | 75.16 | 77.44 | 74.73 | 76.48 | 5,877,688 | -0.00(-0.00%) |
Oct 04, 2022 | 73.86 | 76.54 | 73.86 | 76.49 | 1,326,316 | +3.84(+5.29%) |
Oct 03, 2022 | 70.90 | 73.35 | 70.03 | 72.65 | 808,270 | +2.25(+3.19%) |
Sep 30, 2022 | 71.18 | 72.74 | 70.28 | 70.40 | 892,146 | -0.40(-0.57%) |
Sep 29, 2022 | 71.09 | 71.33 | 69.99 | 70.80 | 891,315 | -1.00(-1.39%) |
Sep 28, 2022 | 71.12 | 72.39 | 70.39 | 71.80 | 1,353,620 | +1.76(+2.52%) |
Sep 27, 2022 | 72.60 | 72.98 | 69.76 | 70.04 | 1,625,778 | -1.87(-2.60%) |
Sep 26, 2022 | 72.19 | 73.24 | 71.51 | 71.90 | 966,130 | -0.24(-0.34%) |
Sep 23, 2022 | 71.86 | 72.23 | 70.25 | 72.15 | 995,047 | +0.21(+0.29%) |
Sep 22, 2022 | 73.35 | 73.76 | 71.36 | 71.94 | 968,663 | -1.49(-2.04%) |
Sep 21, 2022 | 75.20 | 76.00 | 73.22 | 73.43 | 1,421,286 | -0.95(-1.28%) |
Sep 20, 2022 | 74.35 | 75.09 | 73.31 | 74.39 | 904,212 | -0.96(-1.28%) |
Sep 19, 2022 | 76.00 | 76.00 | 74.24 | 75.35 | 1,330,241 | -0.89(-1.17%) |
Sep 16, 2022 | 77.82 | 77.82 | 74.72 | 76.24 | 1,875,434 | -2.18(-2.78%) |
Sep 15, 2022 | 79.40 | 80.68 | 78.19 | 78.42 | 786,650 | -0.82(-1.03%) |
Sep 14, 2022 | 80.13 | 80.28 | 78.14 | 79.24 | 1,235,424 | -1.04(-1.29%) |
Sep 13, 2022 | 82.92 | 83.55 | 80.17 | 80.28 | 906,625 | -5.19(-6.08%) |
Sep 12, 2022 | 85.86 | 86.68 | 85.09 | 85.47 | 711,928 | -0.49(-0.57%) |
Sep 09, 2022 | 85.09 | 86.41 | 84.91 | 85.96 | 767,197 | +1.02(+1.20%) |
Sep 08, 2022 | 82.03 | 84.96 | 81.40 | 84.94 | 969,632 | +2.12(+2.56%) |
Sep 07, 2022 | 80.44 | 82.94 | 78.98 | 82.82 | 1,447,747 | +1.26(+1.55%) |
Sep 06, 2022 | 81.65 | 82.24 | 80.86 | 81.56 | 909,328 | -0.25(-0.30%) |
Sep 02, 2022 | 83.14 | 83.56 | 81.53 | 81.81 | 602,152 | -0.70(-0.84%) |
Sep 01, 2022 | 81.39 | 82.52 | 80.13 | 82.50 | 698,409 | +0.26(+0.31%) |
Aug 31, 2022 | 83.52 | 84.17 | 82.25 | 82.25 | 787,719 | -0.39(-0.47%) |
Aug 30, 2022 | 83.33 | 83.36 | 82.23 | 82.64 | 1,000,247 | -0.00(-0.00%) |
Aug 29, 2022 | 82.76 | 83.77 | 82.14 | 82.64 | 667,692 | -1.33(-1.58%) |
Aug 26, 2022 | 88.77 | 88.81 | 83.97 | 83.97 | 603,886 | -4.92(-5.54%) |
Aug 25, 2022 | 87.43 | 89.09 | 86.44 | 88.89 | 701,475 | +2.88(+3.35%) |
Aug 24, 2022 | 85.05 | 86.40 | 84.65 | 86.01 | 929,277 | +1.20(+1.42%) |
Aug 23, 2022 | 85.33 | 85.47 | 84.20 | 84.81 | 704,811 | -0.87(-1.02%) |
Aug 22, 2022 | 86.74 | 87.30 | 85.37 | 85.68 | 438,438 | -2.28(-2.59%) |
Aug 19, 2022 | 89.32 | 89.48 | 87.48 | 87.95 | 493,675 | -1.64(-1.83%) |
Aug 18, 2022 | 89.92 | 89.96 | 88.37 | 89.60 | 704,117 | -0.33(-0.36%) |
Aug 17, 2022 | 90.71 | 91.90 | 89.53 | 89.92 | 848,935 | -1.81(-1.97%) |
Aug 16, 2022 | 92.52 | 92.52 | 90.88 | 91.73 | 841,052 | -1.99(-2.12%) |
Aug 15, 2022 | 94.19 | 95.42 | 93.30 | 93.72 | 486,986 | -0.39(-0.41%) |
Aug 12, 2022 | 92.66 | 94.32 | 92.66 | 94.11 | 517,029 | +1.37(+1.48%) |
Aug 11, 2022 | 94.47 | 95.57 | 92.70 | 92.73 | 498,736 | -1.37(-1.45%) |
Aug 10, 2022 | 91.51 | 94.22 | 89.88 | 94.10 | 790,392 | +4.66(+5.21%) |
Aug 09, 2022 | 92.97 | 92.97 | 88.49 | 89.44 | 1,218,352 | -3.47(-3.74%) |
Aug 08, 2022 | 94.95 | 95.51 | 92.75 | 92.91 | 653,130 | -1.94(-2.04%) |
Aug 05, 2022 | 95.08 | 95.56 | 92.31 | 94.85 | 716,683 | -1.96(-2.03%) |
Aug 04, 2022 | 96.19 | 97.07 | 93.24 | 96.81 | 1,812,495 | -0.24(-0.24%) |
Aug 03, 2022 | 97.19 | 98.41 | 96.21 | 97.05 | 1,127,201 | +1.20(+1.25%) |
Aug 02, 2022 | 94.18 | 97.02 | 94.18 | 95.85 | 947,575 | +0.93(+0.98%) |
Aug 01, 2022 | 94.50 | 96.15 | 93.79 | 94.92 | 705,790 | -0.50(-0.52%) |
Jul 29, 2022 | 93.87 | 95.62 | 93.66 | 95.42 | 555,708 | +1.12(+1.19%) |
Jul 28, 2022 | 93.26 | 95.16 | 91.90 | 94.30 | 683,449 | +1.57(+1.69%) |
Jul 27, 2022 | 91.80 | 93.32 | 91.16 | 92.74 | 901,239 | +0.94(+1.03%) |
Jul 26, 2022 | 89.63 | 92.06 | 88.72 | 91.79 | 1,174,950 | +2.36(+2.64%) |
Jul 25, 2022 | 89.67 | 90.06 | 88.67 | 89.43 | 412,350 | -0.53(-0.59%) |
Jul 22, 2022 | 91.77 | 92.66 | 89.15 | 89.96 | 571,011 | -1.70(-1.85%) |
Jul 21, 2022 | 89.13 | 92.27 | 89.13 | 91.66 | 1,166,701 | +3.35(+3.80%) |
Jul 20, 2022 | 87.50 | 89.36 | 87.04 | 88.31 | 657,434 | +1.57(+1.81%) |
Jul 19, 2022 | 84.68 | 86.89 | 83.93 | 86.74 | 699,107 | +3.47(+4.16%) |
Jul 18, 2022 | 85.68 | 86.49 | 83.12 | 83.28 | 777,023 | -2.01(-2.36%) |
Jul 15, 2022 | 85.14 | 85.62 | 81.50 | 85.28 | 1,394,658 | +0.73(+0.87%) |
Jul 14, 2022 | 86.17 | 86.17 | 81.52 | 84.55 | 893,926 | -1.87(-2.17%) |
Jul 13, 2022 | 85.59 | 87.28 | 85.08 | 86.42 | 520,140 | -0.95(-1.09%) |
Jul 12, 2022 | 90.03 | 90.76 | 86.86 | 87.38 | 692,796 | -2.54(-2.82%) |
Jul 11, 2022 | 90.47 | 91.00 | 89.47 | 89.91 | 610,597 | -1.71(-1.86%) |
Jul 08, 2022 | 90.78 | 92.20 | 90.55 | 91.62 | 717,644 | +0.42(+0.46%) |
Jul 07, 2022 | 89.55 | 91.42 | 89.55 | 91.20 | 654,305 | +1.35(+1.50%) |
Jul 06, 2022 | 90.48 | 90.74 | 89.13 | 89.85 | 847,897 | +0.12(+0.13%) |
Jul 05, 2022 | 86.74 | 90.01 | 86.22 | 89.73 | 972,573 | +2.26(+2.58%) |
Jul 01, 2022 | 85.85 | 87.47 | 84.73 | 87.47 | 801,734 | +1.62(+1.89%) |
Jun 30, 2022 | 85.30 | 87.08 | 83.37 | 85.85 | 899,692 | -0.46(-0.53%) |
Jun 29, 2022 | 85.51 | 86.56 | 84.59 | 86.31 | 899,494 | +0.62(+0.72%) |
Jun 28, 2022 | 87.44 | 88.24 | 85.63 | 85.69 | 723,354 | -1.82(-2.07%) |
Jun 27, 2022 | 87.23 | 87.93 | 85.80 | 87.51 | 954,888 | +0.14(+0.16%) |
Jun 24, 2022 | 86.36 | 87.38 | 85.68 | 87.37 | 1,377,922 | +1.85(+2.16%) |
Jun 23, 2022 | 82.37 | 85.56 | 81.91 | 85.52 | 1,253,778 | +3.86(+4.73%) |
Jun 22, 2022 | 80.95 | 82.43 | 80.37 | 81.66 | 1,296,546 | +0.10(+0.12%) |
Jun 21, 2022 | 82.01 | 82.52 | 81.40 | 81.56 | 1,438,439 | +0.53(+0.66%) |
Jun 17, 2022 | 80.24 | 82.55 | 80.19 | 81.02 | 2,359,814 | +1.11(+1.39%) |
Jun 16, 2022 | 80.22 | 80.56 | 79.09 | 79.91 | 1,702,274 | -1.98(-2.42%) |
Jun 15, 2022 | 81.29 | 82.66 | 80.23 | 81.89 | 1,205,895 | +1.60(+2.00%) |
Jun 14, 2022 | 80.36 | 80.98 | 78.78 | 80.29 | 1,032,331 | -0.20(-0.25%) |
Jun 13, 2022 | 80.23 | 81.17 | 79.51 | 80.49 | 1,242,146 | -2.37(-2.86%) |
Jun 10, 2022 | 86.60 | 86.60 | 82.83 | 82.86 | 977,995 | -5.17(-5.88%) |
Jun 09, 2022 | 89.71 | 90.18 | 87.93 | 88.03 | 769,258 | -2.23(-2.47%) |
Jun 08, 2022 | 90.43 | 91.22 | 89.46 | 90.26 | 544,447 | -0.38(-0.42%) |
Jun 07, 2022 | 89.25 | 91.04 | 89.22 | 90.65 | 871,315 | +0.64(+0.72%) |
Jun 06, 2022 | 91.53 | 91.92 | 89.53 | 90.00 | 605,768 | +0.07(+0.08%) |
Jun 03, 2022 | 91.30 | 91.59 | 89.53 | 89.93 | 798,814 | -2.70(-2.92%) |
Jun 02, 2022 | 89.67 | 92.96 | 87.55 | 92.63 | 748,945 | +3.48(+3.91%) |
Jun 01, 2022 | 91.47 | 92.84 | 88.13 | 89.15 | 728,009 | -2.42(-2.65%) |
May 31, 2022 | 94.64 | 95.14 | 90.79 | 91.57 | 1,630,443 | -4.17(-4.35%) |
May 27, 2022 | 91.42 | 95.74 | 91.30 | 95.74 | 1,022,967 | +5.26(+5.81%) |
May 26, 2022 | 88.22 | 90.78 | 87.52 | 90.48 | 696,786 | +3.10(+3.55%) |
May 25, 2022 | 88.01 | 89.04 | 86.57 | 87.38 | 1,069,518 | -1.08(-1.22%) |
May 24, 2022 | 89.93 | 89.93 | 87.89 | 88.46 | 911,902 | -1.82(-2.01%) |
May 23, 2022 | 91.87 | 91.87 | 88.66 | 90.28 | 1,089,222 | -0.46(-0.50%) |
May 20, 2022 | 92.25 | 92.25 | 88.77 | 90.73 | 797,478 | -0.02(-0.02%) |
May 19, 2022 | 88.66 | 91.82 | 88.66 | 90.75 | 842,712 | +1.82(+2.05%) |
May 18, 2022 | 90.88 | 91.43 | 88.39 | 88.93 | 975,314 | -2.96(-3.22%) |
May 17, 2022 | 91.71 | 93.19 | 89.74 | 91.90 | 771,188 | +2.21(+2.46%) |
May 16, 2022 | 90.26 | 91.76 | 89.36 | 89.69 | 800,102 | -1.40(-1.53%) |
May 13, 2022 | 87.96 | 92.11 | 87.78 | 91.08 | 1,270,224 | +4.76(+5.51%) |
May 12, 2022 | 83.50 | 87.39 | 82.90 | 86.33 | 1,530,501 | +2.53(+3.01%) |
May 11, 2022 | 86.00 | 87.98 | 83.61 | 83.80 | 1,003,647 | -3.18(-3.66%) |
May 10, 2022 | 88.33 | 89.58 | 84.78 | 86.98 | 1,382,872 | +1.11(+1.29%) |
May 09, 2022 | 91.26 | 91.26 | 85.82 | 85.88 | 2,232,914 | -6.40(-6.94%) |
May 06, 2022 | 94.37 | 94.37 | 91.20 | 92.28 | 1,079,072 | -3.27(-3.42%) |
May 05, 2022 | 96.70 | 97.05 | 94.02 | 95.55 | 1,444,108 | -2.40(-2.45%) |
May 04, 2022 | 95.47 | 98.56 | 92.76 | 97.95 | 1,441,452 | +3.07(+3.24%) |
May 03, 2022 | 94.26 | 96.84 | 93.97 | 94.88 | 1,037,954 | +0.21(+0.22%) |
May 02, 2022 | 93.38 | 95.19 | 91.78 | 94.67 | 1,050,155 | +0.72(+0.76%) |
Apr 29, 2022 | 95.33 | 98.42 | 93.77 | 93.95 | 962,865 | -1.78(-1.86%) |
Apr 28, 2022 | 95.51 | 97.41 | 94.24 | 95.73 | 1,455,044 | +1.47(+1.56%) |
Apr 27, 2022 | 94.54 | 96.82 | 94.10 | 94.26 | 605,035 | -0.30(-0.31%) |
Apr 26, 2022 | 98.67 | 98.67 | 94.27 | 94.55 | 1,064,139 | -4.65(-4.68%) |
Apr 25, 2022 | 97.55 | 99.27 | 96.30 | 99.20 | 1,342,268 | -0.51(-0.52%) |
Apr 22, 2022 | 101.57 | 101.78 | 99.64 | 99.72 | 810,358 | -2.25(-2.21%) |
Apr 21, 2022 | 105.45 | 105.97 | 101.78 | 101.97 | 594,765 | -3.10(-2.95%) |
Apr 20, 2022 | 103.38 | 105.87 | 102.26 | 105.06 | 602,125 | +2.81(+2.75%) |
Apr 19, 2022 | 101.54 | 103.74 | 100.93 | 102.25 | 876,120 | +0.29(+0.29%) |
Apr 18, 2022 | 102.99 | 103.06 | 100.59 | 101.96 | 508,902 | -1.49(-1.44%) |
Apr 14, 2022 | 104.25 | 105.20 | 102.36 | 103.45 | 804,979 | -0.33(-0.32%) |
Apr 13, 2022 | 101.82 | 104.87 | 101.36 | 103.78 | 589,560 | +1.65(+1.61%) |
Apr 12, 2022 | 105.38 | 107.08 | 101.36 | 102.13 | 519,183 | -2.42(-2.31%) |
Apr 11, 2022 | 106.47 | 106.64 | 102.93 | 104.55 | 1,029,908 | -2.64(-2.46%) |
Apr 08, 2022 | 110.25 | 110.36 | 106.94 | 107.18 | 1,477,069 | -4.08(-3.67%) |
Apr 07, 2022 | 107.33 | 112.64 | 107.33 | 111.26 | 1,042,937 | +3.82(+3.56%) |
Apr 06, 2022 | 106.33 | 108.07 | 103.88 | 107.44 | 910,682 | +0.28(+0.27%) |
Apr 05, 2022 | 107.21 | 107.68 | 105.85 | 107.15 | 1,051,723 | +0.25(+0.23%) |
Apr 04, 2022 | 107.72 | 107.72 | 106.34 | 106.90 | 1,575,627 | -0.30(-0.28%) |
Apr 01, 2022 | 108.22 | 108.22 | 105.81 | 107.21 | 1,170,221 | +0.06(+0.05%) |
Mar 31, 2022 | 109.66 | 110.54 | 106.64 | 107.15 | 1,194,579 | -2.31(-2.11%) |
Mar 30, 2022 | 109.96 | 110.03 | 108.03 | 109.46 | 579,836 | -0.90(-0.82%) |
Mar 29, 2022 | 109.96 | 111.19 | 109.61 | 110.36 | 659,222 | +2.15(+1.99%) |
Mar 28, 2022 | 108.08 | 109.40 | 106.29 | 108.21 | 457,903 | +0.46(+0.43%) |
Mar 25, 2022 | 108.58 | 108.58 | 105.47 | 107.75 | 429,431 | +0.10(+0.09%) |
Mar 24, 2022 | 106.32 | 107.79 | 105.05 | 107.65 | 440,662 | +1.49(+1.41%) |
Mar 23, 2022 | 108.88 | 108.88 | 105.69 | 106.16 | 473,984 | -3.25(-2.97%) |
Mar 22, 2022 | 108.24 | 110.56 | 107.45 | 109.40 | 790,551 | +0.97(+0.89%) |
Mar 21, 2022 | 108.71 | 110.54 | 106.37 | 108.44 | 833,516 | -1.82(-1.65%) |
Mar 18, 2022 | 106.64 | 110.61 | 106.64 | 110.26 | 1,346,039 | +3.43(+3.21%) |
Mar 17, 2022 | 104.04 | 106.95 | 103.40 | 106.83 | 705,763 | +2.06(+1.96%) |
Mar 16, 2022 | 101.77 | 105.64 | 101.77 | 104.77 | 591,637 | +4.41(+4.39%) |
Mar 15, 2022 | 98.34 | 100.47 | 97.41 | 100.36 | 908,431 | +3.31(+3.41%) |
Mar 14, 2022 | 99.90 | 102.07 | 96.62 | 97.05 | 597,530 | -2.14(-2.15%) |
Mar 11, 2022 | 103.95 | 103.95 | 99.06 | 99.18 | 590,845 | -3.53(-3.43%) |
Mar 10, 2022 | 101.43 | 102.87 | 100.35 | 102.71 | 606,502 | -0.80(-0.77%) |
Mar 09, 2022 | 100.35 | 104.06 | 98.74 | 103.50 | 855,376 | +6.08(+6.24%) |
Mar 08, 2022 | 98.19 | 99.97 | 95.78 | 97.42 | 829,050 | -1.88(-1.89%) |
Mar 07, 2022 | 103.01 | 103.18 | 98.99 | 99.30 | 922,924 | -4.03(-3.90%) |
Mar 04, 2022 | 103.38 | 104.57 | 101.22 | 103.33 | 1,237,818 | -0.55(-0.53%) |
Mar 03, 2022 | 105.47 | 105.63 | 102.75 | 103.88 | 573,099 | -0.95(-0.91%) |
Mar 02, 2022 | 104.52 | 105.70 | 103.42 | 104.83 | 763,397 | +0.87(+0.83%) |
Mar 01, 2022 | 103.82 | 105.64 | 102.99 | 103.97 | 930,477 | +0.19(+0.18%) |
Feb 28, 2022 | 103.41 | 104.37 | 101.97 | 103.78 | 1,557,093 | -0.81(-0.78%) |
Feb 25, 2022 | 102.22 | 105.01 | 103.35 | 104.59 | 1,060,073 | +2.42(+2.37%) |
Feb 24, 2022 | 95.89 | 102.64 | 95.54 | 102.17 | 1,423,072 | +5.08(+5.23%) |
Feb 23, 2022 | 99.62 | 100.33 | 96.88 | 97.08 | 836,005 | -1.92(-1.94%) |
Feb 22, 2022 | 99.29 | 100.41 | 97.39 | 99.00 | 797,854 | -0.22(-0.22%) |
Feb 18, 2022 | 99.23 | 0 | +0.70(+0.71%) | |||
Feb 17, 2022 | 101.45 | 102.84 | 97.95 | 98.53 | 1,186,100 | -3.42(-3.36%) |
Feb 16, 2022 | 101.39 | 102.64 | 99.73 | 101.95 | 1,443,130 | -0.18(-0.17%) |
Feb 15, 2022 | 103.83 | 105.35 | 101.29 | 102.13 | 1,422,539 | -0.22(-0.21%) |
Feb 14, 2022 | 103.66 | 105.62 | 102.22 | 102.35 | 1,135,219 | -1.22(-1.18%) |
Feb 11, 2022 | 105.03 | 107.62 | 102.66 | 103.57 | 1,469,989 | -1.06(-1.01%) |
Feb 10, 2022 | 102.22 | 106.84 | 102.22 | 104.63 | 1,184,423 | -0.22(-0.21%) |
Feb 09, 2022 | 103.79 | 106.09 | 102.07 | 104.86 | 1,228,363 | +2.66(+2.60%) |
Feb 08, 2022 | 101.77 | 103.19 | 100.26 | 102.20 | 1,234,061 | +0.17(+0.16%) |
Feb 07, 2022 | 101.46 | 104.22 | 101.37 | 102.04 | 1,076,081 | +0.64(+0.64%) |
Feb 04, 2022 | 99.15 | 102.10 | 98.17 | 101.39 | 1,320,633 | +0.12(+0.12%) |
Feb 03, 2022 | 98.83 | 101.27 | 1,096,327 | -2.04(-1.98%) | ||
Feb 02, 2022 | 100.04 | 104.24 | 100.04 | 103.32 | 1,919,403 | +4.03(+4.06%) |
Feb 01, 2022 | 100.78 | 104.46 | 97.49 | 99.29 | 2,282,037 | +6.22(+6.68%) |
Jan 31, 2022 | 91.13 | 93.09 | 93.07 | 1,599,037 | +2.30(+2.54%) | |
Jan 28, 2022 | 87.82 | 90.76 | 86.32 | 90.76 | 1,867,254 | +3.27(+3.74%) |
Jan 27, 2022 | 91.31 | 92.71 | 87.35 | 87.49 | 1,643,785 | -2.46(-2.74%) |
Jan 26, 2022 | 92.15 | 93.26 | 89.30 | 89.95 | 1,057,011 | -1.04(-1.14%) |
Jan 25, 2022 | 92.30 | 93.16 | 88.79 | 90.99 | 1,020,295 | -3.43(-3.64%) |
Jan 24, 2022 | 90.22 | 94.59 | 86.01 | 94.42 | 1,841,183 | +3.66(+4.03%) |
Jan 21, 2022 | 93.30 | 93.88 | 90.63 | 90.77 | 1,615,753 | -2.50(-2.68%) |
Jan 20, 2022 | 94.73 | 96.37 | 93.24 | 93.27 | 987,030 | -0.65(-0.69%) |
Jan 19, 2022 | 94.08 | 96.67 | 93.47 | 93.91 | 763,784 | +0.21(+0.22%) |
Jan 18, 2022 | 94.66 | 95.03 | 92.86 | 93.71 | 1,030,783 | -2.75(-2.85%) |
Jan 14, 2022 | 96.46 | 0 | -1.87(-1.90%) | |||
Jan 13, 2022 | 105.71 | 105.80 | 98.05 | 98.33 | 1,231,093 | -7.59(-7.16%) |
Jan 12, 2022 | 106.91 | 108.28 | 104.12 | 105.92 | 799,472 | -0.97(-0.91%) |
Jan 11, 2022 | 105.72 | 107.28 | 103.65 | 106.89 | 878,011 | +1.12(+1.06%) |
Jan 10, 2022 | 100.64 | 106.31 | 99.16 | 105.77 | 1,337,757 | +3.09(+3.01%) |
Jan 07, 2022 | 105.05 | 105.42 | 101.80 | 102.68 | 1,011,495 | -2.78(-2.64%) |
Jan 06, 2022 | 106.11 | 107.55 | 103.68 | 105.46 | 1,236,613 | -2.03(-1.88%) |
Jan 05, 2022 | 115.34 | 116.18 | 107.14 | 107.49 | 1,845,252 | -8.23(-7.11%) |
Jan 04, 2022 | 119.97 | 119.97 | 114.70 | 115.72 | 1,376,224 | -4.89(-4.05%) |
Jan 03, 2022 | 127.74 | 128.34 | 120.00 | 120.61 | 1,012,198 | -7.31(-5.71%) |
Dec 31, 2021 | 125.64 | 129.30 | 125.64 | 127.91 | 879,661 | +2.11(+1.68%) |
Dec 30, 2021 | 124.03 | 126.45 | 124.03 | 125.80 | 372,130 | +1.56(+1.25%) |
Dec 29, 2021 | 123.30 | 124.36 | 122.07 | 124.25 | 419,491 | +1.17(+0.95%) |
Dec 28, 2021 | 124.17 | 124.17 | 121.44 | 123.08 | 325,251 | -0.71(-0.57%) |
Dec 27, 2021 | 122.64 | 123.79 | 122.64 | 123.79 | 312,050 | +1.49(+1.22%) |
Dec 23, 2021 | 121.72 | 123.26 | 121.72 | 122.30 | 400,935 | +1.23(+1.01%) |
Dec 22, 2021 | 118.45 | 121.59 | 117.88 | 121.08 | 472,849 | +2.48(+2.10%) |
Dec 21, 2021 | 115.49 | 118.86 | 114.84 | 118.59 | 544,044 | +3.95(+3.44%) |
Dec 20, 2021 | 115.59 | 116.25 | 113.72 | 114.64 | 638,454 | -1.70(-1.46%) |
Dec 17, 2021 | 113.74 | 117.46 | 112.03 | 116.35 | 1,834,554 | +2.23(+1.96%) |
Dec 16, 2021 | 117.70 | 118.22 | 113.68 | 114.11 | 657,685 | -3.19(-2.72%) |
Dec 15, 2021 | 114.98 | 117.51 | 113.69 | 117.31 | 463,345 | +2.82(+2.47%) |
Dec 14, 2021 | 115.22 | 115.32 | 112.71 | 114.48 | 700,472 | -1.82(-1.56%) |
Dec 13, 2021 | 114.67 | 116.69 | 114.39 | 116.30 | 514,038 | +1.07(+0.93%) |
Dec 10, 2021 | 116.24 | 118.01 | 114.86 | 115.23 | 543,514 | -1.03(-0.89%) |
Dec 09, 2021 | 119.11 | 119.11 | 116.04 | 116.26 | 472,320 | -2.74(-2.31%) |
Dec 08, 2021 | 117.64 | 120.21 | 116.97 | 119.00 | 450,128 | +2.06(+1.76%) |
Dec 07, 2021 | 117.06 | 119.07 | 115.77 | 116.94 | 902,456 | +1.17(+1.01%) |
Dec 06, 2021 | 112.88 | 115.94 | 111.41 | 115.77 | 862,145 | +2.99(+2.65%) |
Dec 03, 2021 | 116.10 | 116.10 | 111.20 | 112.78 | 1,049,068 | -2.75(-2.38%) |
Dec 02, 2021 | 113.60 | 116.07 | 112.90 | 115.53 | 1,047,037 | +1.32(+1.15%) |
Dec 01, 2021 | 117.14 | 118.37 | 114.10 | 114.22 | 1,155,166 | -2.49(-2.14%) |
Nov 30, 2021 | 119.34 | 121.47 | 115.91 | 116.71 | 1,533,606 | -1.89(-1.60%) |
Nov 29, 2021 | 116.90 | 120.85 | 116.90 | 118.60 | 556,432 | +1.54(+1.31%) |
Nov 26, 2021 | 117.80 | 121.64 | 116.84 | 117.07 | 464,874 | -0.87(-0.73%) |
Nov 24, 2021 | 116.25 | 118.01 | 115.39 | 117.93 | 877,627 | +1.05(+0.90%) |
Nov 23, 2021 | 120.08 | 120.41 | 114.97 | 116.88 | 1,034,928 | -4.18(-3.45%) |
Nov 22, 2021 | 124.15 | 124.15 | 120.73 | 121.06 | 906,573 | -2.94(-2.37%) |
Nov 19, 2021 | 123.00 | 125.40 | 120.35 | 124.00 | 1,128,800 | +1.57(+1.28%) |
Nov 18, 2021 | 122.62 | 122.47 | 121.94 | 122.42 | 630,531 | +0.30(+0.25%) |
Nov 17, 2021 | 124.74 | 124.75 | 120.67 | 122.12 | 881,097 | -2.61(-2.09%) |
Nov 16, 2021 | 123.50 | 126.40 | 122.12 | 124.74 | 875,758 | +0.67(+0.54%) |
Nov 15, 2021 | 124.85 | 125.58 | 124.01 | 124.06 | 458,617 | -0.68(-0.54%) |
Nov 12, 2021 | 125.70 | 126.79 | 124.15 | 124.74 | 542,661 | -0.53(-0.42%) |
Nov 11, 2021 | 125.47 | 127.27 | 123.87 | 125.27 | 757,733 | +0.73(+0.59%) |
Nov 10, 2021 | 123.11 | 125.00 | 124.53 | 931,443 | +0.46(+0.37%) | |
Nov 09, 2021 | 125.03 | 125.42 | 123.73 | 124.08 | 603,085 | -1.05(-0.84%) |
Nov 08, 2021 | 122.89 | 125.33 | 122.11 | 125.13 | 475,272 | +2.24(+1.83%) |
Nov 05, 2021 | 121.73 | 123.58 | 120.65 | 122.89 | 790,471 | +0.52(+0.42%) |
Nov 04, 2021 | 125.00 | 126.36 | 121.04 | 122.37 | 718,543 | -2.25(-1.80%) |
Nov 03, 2021 | 124.05 | 124.91 | 120.89 | 124.61 | 867,037 | +0.24(+0.20%) |
Nov 02, 2021 | 128.39 | 130.15 | 122.90 | 124.37 | 979,468 | -5.37(-4.14%) |