Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 83.25 | 83.25 | 80.72 | 82.42 | 661,114 | -1.58(-1.88%) |
Dec 29, 2022 | 81.13 | 84.49 | 79.17 | 84.00 | 752,255 | +3.76(+4.68%) |
Dec 28, 2022 | 81.94 | 83.56 | 80.20 | 80.24 | 481,790 | -1.51(-1.85%) |
Dec 27, 2022 | 82.27 | 82.92 | 81.00 | 81.76 | 492,276 | -0.52(-0.63%) |
Dec 23, 2022 | 81.93 | 82.66 | 81.46 | 82.27 | 400,655 | -0.22(-0.27%) |
Dec 22, 2022 | 81.41 | 82.57 | 80.45 | 82.49 | 436,924 | -0.22(-0.26%) |
Dec 21, 2022 | 81.15 | 83.23 | 80.75 | 82.71 | 562,228 | +2.13(+2.64%) |
Dec 20, 2022 | 80.26 | 81.17 | 79.07 | 80.58 | 559,323 | +0.24(+0.30%) |
Dec 19, 2022 | 81.37 | 82.24 | 79.89 | 80.34 | 566,123 | -1.58(-1.93%) |
Dec 16, 2022 | 83.13 | 83.83 | 80.96 | 81.92 | 2,950,585 | -1.80(-2.15%) |
Dec 15, 2022 | 84.74 | 85.51 | 83.30 | 83.72 | 746,327 | -2.61(-3.02%) |
Dec 14, 2022 | 86.50 | 87.69 | 85.09 | 86.33 | 865,154 | -0.17(-0.20%) |
Dec 13, 2022 | 86.51 | 88.00 | 85.14 | 86.50 | 1,004,099 | +3.98(+4.82%) |
Dec 12, 2022 | 82.09 | 83.21 | 81.38 | 82.52 | 952,732 | +2.24(+2.79%) |
Dec 09, 2022 | 80.82 | 81.86 | 79.25 | 80.28 | 584,352 | -1.21(-1.49%) |
Dec 08, 2022 | 80.22 | 82.03 | 79.43 | 81.50 | 926,103 | +1.27(+1.59%) |
Dec 07, 2022 | 80.46 | 81.56 | 79.86 | 80.22 | 533,118 | +0.00(+0.00%) |
Dec 06, 2022 | 81.78 | 82.34 | 79.00 | 80.22 | 686,834 | -1.92(-2.34%) |
Dec 05, 2022 | 82.72 | 82.72 | 80.18 | 82.14 | 725,288 | -2.08(-2.47%) |
Dec 02, 2022 | 83.93 | 85.91 | 83.20 | 84.22 | 503,854 | -1.71(-1.99%) |
Dec 01, 2022 | 84.64 | 86.21 | 83.65 | 85.93 | 841,379 | +1.41(+1.67%) |
Nov 30, 2022 | 81.29 | 84.92 | 80.73 | 84.52 | 2,003,978 | +3.20(+3.94%) |
Nov 29, 2022 | 81.85 | 82.54 | 80.76 | 81.32 | 817,229 | -0.83(-1.01%) |
Nov 28, 2022 | 84.01 | 84.55 | 81.76 | 82.14 | 1,033,518 | -2.13(-2.53%) |
Nov 25, 2022 | 83.34 | 85.30 | 83.22 | 84.27 | 459,317 | +0.66(+0.79%) |
Nov 23, 2022 | 82.97 | 84.03 | 82.23 | 83.61 | 606,085 | +0.96(+1.16%) |
Nov 22, 2022 | 83.00 | 83.14 | 81.81 | 82.66 | 807,918 | +0.10(+0.12%) |
Nov 21, 2022 | 81.24 | 82.91 | 80.44 | 82.56 | 881,964 | +0.86(+1.05%) |
Nov 18, 2022 | 83.48 | 83.58 | 81.59 | 81.70 | 952,281 | -0.76(-0.92%) |
Nov 17, 2022 | 85.42 | 85.42 | 81.67 | 82.46 | 1,454,878 | -4.18(-4.82%) |
Nov 16, 2022 | 87.57 | 87.57 | 85.53 | 86.64 | 986,035 | -0.95(-1.08%) |
Nov 15, 2022 | 87.18 | 88.90 | 86.70 | 87.59 | 1,168,312 | +1.78(+2.07%) |
Nov 14, 2022 | 86.00 | 87.31 | 85.10 | 85.81 | 906,865 | -1.20(-1.38%) |
Nov 11, 2022 | 83.74 | 90.13 | 83.70 | 87.01 | 2,125,806 | +3.28(+3.92%) |
Nov 10, 2022 | 81.09 | 83.84 | 81.00 | 83.73 | 1,673,229 | +6.05(+7.79%) |
Nov 09, 2022 | 76.70 | 77.84 | 76.30 | 77.68 | 1,388,737 | +0.66(+0.86%) |
Nov 08, 2022 | 78.53 | 79.30 | 76.54 | 77.02 | 1,079,959 | -1.09(-1.39%) |
Nov 07, 2022 | 75.39 | 78.40 | 74.35 | 78.11 | 4,979,018 | +2.78(+3.69%) |
Nov 04, 2022 | 76.32 | 76.66 | 73.48 | 75.32 | 1,270,551 | -0.40(-0.53%) |
Nov 03, 2022 | 72.78 | 76.39 | 70.24 | 75.73 | 1,836,298 | +1.80(+2.43%) |
Nov 02, 2022 | 76.23 | 73.81 | 73.93 | 2,321,619 | -2.81(-3.67%) | |
Nov 01, 2022 | 70.89 | 77.83 | 69.07 | 76.74 | 2,747,816 | +3.23(+4.40%) |
Oct 31, 2022 | 73.27 | 73.85 | 72.44 | 73.51 | 1,599,331 | +0.19(+0.26%) |
Oct 28, 2022 | 73.33 | 73.66 | 71.81 | 73.32 | 812,205 | -0.07(-0.09%) |
Oct 27, 2022 | 75.32 | 75.47 | 73.26 | 73.39 | 855,022 | -1.52(-2.03%) |
Oct 26, 2022 | 73.63 | 76.83 | 73.60 | 74.91 | 1,504,859 | +1.31(+1.78%) |
Oct 25, 2022 | 70.86 | 74.00 | 70.86 | 73.59 | 931,156 | +3.18(+4.52%) |
Oct 24, 2022 | 70.59 | 71.13 | 69.63 | 70.41 | 1,102,182 | +0.12(+0.17%) |
Oct 21, 2022 | 70.20 | 70.61 | 68.58 | 70.29 | 1,284,222 | +0.29(+0.41%) |
Oct 20, 2022 | 71.73 | 72.69 | 69.95 | 70.00 | 1,014,493 | -1.96(-2.72%) |
Oct 19, 2022 | 73.63 | 74.27 | 71.33 | 71.96 | 1,080,983 | -3.13(-4.16%) |
Oct 18, 2022 | 75.67 | 77.23 | 74.45 | 75.09 | 993,358 | +1.60(+2.18%) |
Oct 17, 2022 | 70.88 | 74.75 | 70.56 | 73.49 | 1,037,940 | +3.30(+4.70%) |
Oct 14, 2022 | 72.33 | 72.73 | 70.05 | 70.19 | 821,821 | -1.51(-2.11%) |
Oct 13, 2022 | 68.26 | 72.29 | 67.49 | 71.70 | 1,025,507 | +1.51(+2.15%) |
Oct 12, 2022 | 70.43 | 70.88 | 69.75 | 70.19 | 641,458 | +0.22(+0.32%) |
Oct 11, 2022 | 70.62 | 71.19 | 68.67 | 69.97 | 1,432,199 | -0.62(-0.88%) |
Oct 10, 2022 | 73.63 | 73.63 | 70.56 | 70.59 | 1,349,902 | -2.86(-3.89%) |
Oct 07, 2022 | 75.43 | 75.64 | 72.70 | 73.45 | 978,535 | -3.25(-4.23%) |
Oct 06, 2022 | 76.49 | 77.31 | 76.01 | 76.69 | 923,531 | +0.13(+0.17%) |
Oct 05, 2022 | 75.24 | 77.51 | 74.80 | 76.56 | 5,871,783 | -0.00(-0.00%) |
Oct 04, 2022 | 73.93 | 76.62 | 73.93 | 76.56 | 1,324,983 | +3.84(+5.29%) |
Oct 03, 2022 | 70.97 | 73.42 | 70.10 | 72.72 | 807,458 | +2.25(+3.19%) |
Sep 30, 2022 | 71.25 | 72.82 | 70.35 | 70.47 | 891,249 | -0.40(-0.57%) |
Sep 29, 2022 | 71.16 | 71.40 | 70.06 | 70.87 | 890,419 | -1.00(-1.39%) |
Sep 28, 2022 | 71.19 | 72.46 | 70.46 | 71.87 | 1,352,260 | +1.76(+2.52%) |
Sep 27, 2022 | 72.68 | 73.05 | 69.83 | 70.11 | 1,624,145 | -1.87(-2.60%) |
Sep 26, 2022 | 72.26 | 73.32 | 71.58 | 71.98 | 965,159 | -0.24(-0.34%) |
Sep 23, 2022 | 71.93 | 72.30 | 70.32 | 72.22 | 994,048 | +0.21(+0.29%) |
Sep 22, 2022 | 73.42 | 73.84 | 71.44 | 72.01 | 967,690 | -1.50(-2.04%) |
Sep 21, 2022 | 75.27 | 76.07 | 73.29 | 73.51 | 1,419,858 | -0.95(-1.28%) |
Sep 20, 2022 | 74.42 | 75.16 | 73.39 | 74.46 | 903,304 | -0.97(-1.28%) |
Sep 19, 2022 | 76.08 | 76.08 | 74.32 | 75.43 | 1,328,905 | -0.90(-1.17%) |
Sep 16, 2022 | 77.89 | 77.89 | 74.80 | 76.32 | 1,873,549 | -2.18(-2.78%) |
Sep 15, 2022 | 79.48 | 80.76 | 78.26 | 78.50 | 785,860 | -0.82(-1.03%) |
Sep 14, 2022 | 80.21 | 80.36 | 78.22 | 79.32 | 1,234,183 | -1.04(-1.29%) |
Sep 13, 2022 | 83.00 | 83.64 | 80.25 | 80.36 | 905,714 | -5.20(-6.08%) |
Sep 12, 2022 | 85.94 | 86.76 | 85.18 | 85.56 | 711,212 | -0.49(-0.57%) |
Sep 09, 2022 | 85.18 | 86.50 | 84.99 | 86.05 | 766,426 | +1.02(+1.20%) |
Sep 08, 2022 | 82.12 | 85.04 | 81.48 | 85.03 | 968,657 | +2.12(+2.56%) |
Sep 07, 2022 | 80.52 | 83.02 | 79.06 | 82.91 | 1,446,292 | +1.26(+1.55%) |
Sep 06, 2022 | 81.73 | 82.33 | 80.94 | 81.64 | 908,414 | -0.25(-0.30%) |
Sep 02, 2022 | 83.22 | 83.65 | 81.61 | 81.89 | 601,547 | -0.70(-0.84%) |
Sep 01, 2022 | 81.47 | 82.61 | 80.21 | 82.59 | 697,707 | +0.26(+0.31%) |
Aug 31, 2022 | 83.60 | 84.26 | 82.33 | 82.33 | 786,928 | -0.39(-0.47%) |
Aug 30, 2022 | 83.41 | 83.45 | 82.31 | 82.72 | 999,243 | -0.00(-0.00%) |
Aug 29, 2022 | 82.85 | 83.85 | 82.22 | 82.72 | 667,021 | -1.33(-1.58%) |
Aug 26, 2022 | 88.86 | 88.90 | 84.05 | 84.05 | 603,280 | -4.93(-5.54%) |
Aug 25, 2022 | 87.52 | 89.18 | 86.53 | 88.98 | 700,770 | +2.88(+3.35%) |
Aug 24, 2022 | 85.13 | 86.49 | 84.73 | 86.10 | 928,343 | +1.20(+1.42%) |
Aug 23, 2022 | 85.42 | 85.56 | 84.29 | 84.89 | 704,103 | -0.87(-1.02%) |
Aug 22, 2022 | 86.83 | 87.39 | 85.45 | 85.77 | 437,997 | -2.28(-2.59%) |
Aug 19, 2022 | 89.41 | 89.57 | 87.57 | 88.04 | 493,179 | -1.64(-1.83%) |
Aug 18, 2022 | 90.01 | 90.05 | 88.46 | 89.69 | 703,410 | -0.33(-0.36%) |
Aug 17, 2022 | 90.80 | 92.00 | 89.62 | 90.01 | 848,082 | -1.81(-1.97%) |
Aug 16, 2022 | 92.62 | 92.62 | 90.97 | 91.82 | 840,207 | -1.99(-2.12%) |
Aug 15, 2022 | 94.29 | 95.52 | 93.39 | 93.81 | 486,497 | -0.39(-0.41%) |
Aug 12, 2022 | 92.75 | 94.41 | 92.75 | 94.20 | 516,510 | +1.37(+1.48%) |
Aug 11, 2022 | 94.57 | 95.67 | 92.79 | 92.83 | 498,235 | -1.37(-1.45%) |
Aug 10, 2022 | 91.60 | 94.32 | 89.97 | 94.20 | 789,598 | +4.67(+5.21%) |
Aug 09, 2022 | 93.06 | 93.06 | 88.58 | 89.53 | 1,217,128 | -3.48(-3.74%) |
Aug 08, 2022 | 95.04 | 95.61 | 92.84 | 93.01 | 652,474 | -1.94(-2.04%) |
Aug 05, 2022 | 95.18 | 95.66 | 92.40 | 94.94 | 715,963 | -1.97(-2.03%) |
Aug 04, 2022 | 96.28 | 97.17 | 93.33 | 96.91 | 1,810,674 | -0.24(-0.24%) |
Aug 03, 2022 | 97.29 | 98.51 | 96.31 | 97.15 | 1,126,068 | +1.20(+1.25%) |
Aug 02, 2022 | 94.28 | 97.12 | 94.28 | 95.95 | 946,623 | +0.93(+0.98%) |
Aug 01, 2022 | 94.60 | 96.24 | 93.89 | 95.02 | 705,081 | -0.50(-0.52%) |
Jul 29, 2022 | 93.96 | 95.71 | 93.76 | 95.52 | 555,150 | +1.12(+1.19%) |
Jul 28, 2022 | 93.35 | 95.25 | 92.00 | 94.40 | 682,762 | +1.57(+1.69%) |
Jul 27, 2022 | 91.89 | 93.42 | 91.25 | 92.83 | 900,333 | +0.94(+1.03%) |
Jul 26, 2022 | 89.72 | 92.15 | 88.81 | 91.88 | 1,173,770 | +2.36(+2.64%) |
Jul 25, 2022 | 89.76 | 90.15 | 88.76 | 89.52 | 411,935 | -0.53(-0.59%) |
Jul 22, 2022 | 91.86 | 92.75 | 89.24 | 90.06 | 570,438 | -1.70(-1.85%) |
Jul 21, 2022 | 89.22 | 92.36 | 89.22 | 91.76 | 1,165,529 | +3.36(+3.80%) |
Jul 20, 2022 | 87.58 | 89.45 | 87.13 | 88.40 | 656,774 | +1.57(+1.81%) |
Jul 19, 2022 | 84.76 | 86.97 | 84.01 | 86.83 | 698,405 | +3.47(+4.16%) |
Jul 18, 2022 | 85.77 | 86.58 | 83.20 | 83.36 | 776,242 | -2.01(-2.36%) |
Jul 15, 2022 | 85.23 | 85.71 | 81.58 | 85.37 | 1,393,257 | +0.73(+0.87%) |
Jul 14, 2022 | 86.26 | 86.26 | 81.61 | 84.64 | 893,028 | -1.87(-2.17%) |
Jul 13, 2022 | 85.68 | 87.37 | 85.16 | 86.51 | 519,618 | -0.95(-1.09%) |
Jul 12, 2022 | 90.12 | 90.85 | 86.95 | 87.46 | 692,100 | -2.54(-2.82%) |
Jul 11, 2022 | 90.56 | 91.09 | 89.56 | 90.00 | 609,983 | -1.71(-1.86%) |
Jul 08, 2022 | 90.88 | 92.29 | 90.64 | 91.71 | 716,923 | +0.42(+0.46%) |
Jul 07, 2022 | 89.64 | 91.52 | 89.64 | 91.29 | 653,648 | +1.35(+1.51%) |
Jul 06, 2022 | 90.57 | 90.83 | 89.22 | 89.94 | 847,045 | +0.12(+0.13%) |
Jul 05, 2022 | 86.83 | 90.10 | 86.30 | 89.82 | 971,596 | +2.26(+2.58%) |
Jul 01, 2022 | 85.93 | 87.56 | 84.81 | 87.56 | 800,928 | +1.62(+1.89%) |
Jun 30, 2022 | 85.38 | 87.16 | 83.46 | 85.94 | 898,788 | -0.46(-0.53%) |
Jun 29, 2022 | 85.60 | 86.64 | 84.68 | 86.40 | 898,591 | +0.62(+0.72%) |
Jun 28, 2022 | 87.53 | 88.33 | 85.72 | 85.78 | 722,627 | -1.82(-2.07%) |
Jun 27, 2022 | 87.32 | 88.02 | 85.89 | 87.60 | 953,928 | +0.14(+0.16%) |
Jun 24, 2022 | 86.45 | 87.46 | 85.77 | 87.45 | 1,376,537 | +1.85(+2.16%) |
Jun 23, 2022 | 82.45 | 85.64 | 81.99 | 85.61 | 1,252,519 | +3.87(+4.73%) |
Jun 22, 2022 | 81.03 | 82.51 | 80.45 | 81.74 | 1,295,243 | +0.10(+0.12%) |
Jun 21, 2022 | 82.09 | 82.61 | 81.48 | 81.64 | 1,436,993 | +0.53(+0.66%) |
Jun 17, 2022 | 80.32 | 82.63 | 80.27 | 81.11 | 2,357,443 | +1.11(+1.39%) |
Jun 16, 2022 | 80.30 | 80.64 | 79.17 | 79.99 | 1,700,564 | -1.98(-2.42%) |
Jun 15, 2022 | 81.37 | 82.74 | 80.31 | 81.98 | 1,204,684 | +1.61(+2.00%) |
Jun 14, 2022 | 80.45 | 81.06 | 78.85 | 80.37 | 1,031,294 | -0.20(-0.25%) |
Jun 13, 2022 | 80.31 | 81.26 | 79.59 | 80.57 | 1,240,898 | -2.37(-2.86%) |
Jun 10, 2022 | 86.69 | 86.69 | 82.91 | 82.94 | 977,013 | -5.18(-5.88%) |
Jun 09, 2022 | 89.80 | 90.27 | 88.02 | 88.12 | 768,485 | -2.23(-2.47%) |
Jun 08, 2022 | 90.52 | 91.31 | 89.55 | 90.35 | 543,900 | -0.38(-0.42%) |
Jun 07, 2022 | 89.34 | 91.13 | 89.31 | 90.74 | 870,440 | +0.64(+0.72%) |
Jun 06, 2022 | 91.62 | 92.01 | 89.62 | 90.09 | 605,159 | +0.07(+0.08%) |
Jun 03, 2022 | 91.39 | 91.68 | 89.62 | 90.02 | 798,012 | -2.70(-2.92%) |
Jun 02, 2022 | 89.76 | 93.05 | 87.64 | 92.72 | 748,192 | +3.49(+3.91%) |
Jun 01, 2022 | 91.56 | 92.93 | 88.22 | 89.24 | 727,278 | -2.42(-2.65%) |
May 31, 2022 | 94.74 | 95.24 | 90.89 | 91.66 | 1,628,805 | -4.17(-4.35%) |
May 27, 2022 | 91.52 | 95.84 | 91.39 | 95.83 | 1,021,939 | +5.27(+5.81%) |
May 26, 2022 | 88.31 | 90.88 | 87.60 | 90.57 | 696,086 | +3.10(+3.55%) |
May 25, 2022 | 88.10 | 89.13 | 86.66 | 87.47 | 1,068,443 | -1.08(-1.22%) |
May 24, 2022 | 90.03 | 90.03 | 87.97 | 88.55 | 910,986 | -1.82(-2.01%) |
May 23, 2022 | 91.97 | 91.97 | 88.75 | 90.37 | 1,088,128 | -0.46(-0.50%) |
May 20, 2022 | 92.34 | 92.34 | 88.86 | 90.82 | 796,677 | -0.02(-0.02%) |
May 19, 2022 | 88.75 | 91.91 | 88.75 | 90.85 | 841,865 | +1.82(+2.05%) |
May 18, 2022 | 90.97 | 91.52 | 88.48 | 89.02 | 974,334 | -2.97(-3.22%) |
May 17, 2022 | 91.80 | 93.29 | 89.83 | 91.99 | 770,414 | +2.21(+2.46%) |
May 16, 2022 | 90.35 | 91.85 | 89.45 | 89.78 | 799,298 | -1.40(-1.53%) |
May 13, 2022 | 88.05 | 92.20 | 87.87 | 91.18 | 1,268,948 | +4.76(+5.51%) |
May 12, 2022 | 83.58 | 87.48 | 82.98 | 86.41 | 1,528,963 | +2.53(+3.01%) |
May 11, 2022 | 86.09 | 88.07 | 83.69 | 83.88 | 1,002,638 | -3.19(-3.66%) |
May 10, 2022 | 88.42 | 89.67 | 84.87 | 87.07 | 1,381,483 | +1.11(+1.29%) |
May 09, 2022 | 91.35 | 91.35 | 85.91 | 85.96 | 2,230,670 | -6.41(-6.94%) |
May 06, 2022 | 94.46 | 94.46 | 91.30 | 92.37 | 1,077,988 | -3.27(-3.42%) |
May 05, 2022 | 96.80 | 97.15 | 94.11 | 95.64 | 1,442,657 | -2.40(-2.45%) |
May 04, 2022 | 95.57 | 98.66 | 92.86 | 98.04 | 1,440,004 | +3.07(+3.24%) |
May 03, 2022 | 94.35 | 96.94 | 94.07 | 94.97 | 1,036,912 | +0.21(+0.22%) |
May 02, 2022 | 93.47 | 95.28 | 91.87 | 94.76 | 1,049,100 | +0.72(+0.76%) |
Apr 29, 2022 | 95.43 | 98.52 | 93.86 | 94.04 | 961,898 | -1.78(-1.86%) |
Apr 28, 2022 | 95.61 | 97.50 | 94.33 | 95.83 | 1,453,582 | +1.48(+1.56%) |
Apr 27, 2022 | 94.64 | 96.91 | 94.20 | 94.35 | 604,427 | -0.30(-0.31%) |
Apr 26, 2022 | 98.77 | 98.77 | 94.37 | 94.65 | 1,063,070 | -4.65(-4.68%) |
Apr 25, 2022 | 97.65 | 99.37 | 96.39 | 99.30 | 1,340,920 | -0.52(-0.52%) |
Apr 22, 2022 | 101.67 | 101.89 | 99.74 | 99.82 | 809,544 | -2.25(-2.21%) |
Apr 21, 2022 | 105.55 | 106.08 | 101.88 | 102.07 | 594,168 | -3.10(-2.95%) |
Apr 20, 2022 | 103.49 | 105.98 | 102.37 | 105.17 | 601,520 | +2.81(+2.75%) |
Apr 19, 2022 | 101.64 | 103.84 | 101.03 | 102.36 | 875,240 | +0.30(+0.29%) |
Apr 18, 2022 | 103.10 | 103.17 | 100.69 | 102.06 | 508,390 | -1.49(-1.44%) |
Apr 14, 2022 | 104.36 | 105.31 | 102.46 | 103.55 | 804,171 | -0.33(-0.31%) |
Apr 13, 2022 | 101.92 | 104.98 | 101.46 | 103.88 | 588,968 | +1.65(+1.61%) |
Apr 12, 2022 | 105.48 | 107.19 | 101.46 | 102.23 | 518,661 | -2.42(-2.31%) |
Apr 11, 2022 | 106.58 | 106.75 | 103.03 | 104.65 | 1,028,873 | -2.64(-2.46%) |
Apr 08, 2022 | 110.36 | 110.47 | 107.05 | 107.29 | 1,475,586 | -4.08(-3.67%) |
Apr 07, 2022 | 107.44 | 112.75 | 107.44 | 111.37 | 1,041,890 | +3.83(+3.56%) |
Apr 06, 2022 | 106.44 | 108.17 | 103.98 | 107.55 | 909,767 | +0.29(+0.27%) |
Apr 05, 2022 | 107.32 | 107.79 | 105.95 | 107.26 | 1,050,667 | +0.25(+0.23%) |
Apr 04, 2022 | 107.82 | 107.82 | 106.45 | 107.01 | 1,574,044 | -0.31(-0.28%) |
Apr 01, 2022 | 108.33 | 108.33 | 105.91 | 107.32 | 1,169,046 | +0.06(+0.05%) |
Mar 31, 2022 | 109.77 | 110.65 | 106.75 | 107.26 | 1,193,379 | -2.31(-2.11%) |
Mar 30, 2022 | 110.08 | 110.14 | 108.14 | 109.57 | 579,254 | -0.90(-0.82%) |
Mar 29, 2022 | 110.07 | 111.30 | 109.72 | 110.47 | 658,560 | +2.16(+1.99%) |
Mar 28, 2022 | 108.19 | 109.51 | 106.40 | 108.32 | 457,443 | +0.46(+0.43%) |
Mar 25, 2022 | 108.69 | 108.69 | 105.58 | 107.86 | 429,000 | +0.10(+0.09%) |
Mar 24, 2022 | 106.43 | 107.90 | 105.15 | 107.76 | 440,220 | +1.50(+1.41%) |
Mar 23, 2022 | 108.99 | 108.99 | 105.80 | 106.26 | 473,508 | -3.25(-2.97%) |
Mar 22, 2022 | 108.35 | 110.67 | 107.56 | 109.51 | 789,757 | +0.97(+0.89%) |
Mar 21, 2022 | 108.82 | 110.65 | 106.48 | 108.55 | 832,678 | -1.82(-1.65%) |
Mar 18, 2022 | 106.75 | 110.72 | 106.75 | 110.37 | 1,344,687 | +3.44(+3.21%) |
Mar 17, 2022 | 104.14 | 107.06 | 103.50 | 106.93 | 705,054 | +2.06(+1.96%) |
Mar 16, 2022 | 101.87 | 105.74 | 101.87 | 104.88 | 591,043 | +4.41(+4.39%) |
Mar 15, 2022 | 98.44 | 100.57 | 97.51 | 100.46 | 907,519 | +3.32(+3.41%) |
Mar 14, 2022 | 100.00 | 102.18 | 96.72 | 97.15 | 596,929 | -2.14(-2.15%) |
Mar 11, 2022 | 104.05 | 104.05 | 99.16 | 99.28 | 590,252 | -3.53(-3.43%) |
Mar 10, 2022 | 101.53 | 102.97 | 100.45 | 102.81 | 605,892 | -0.80(-0.77%) |
Mar 09, 2022 | 100.45 | 104.16 | 98.84 | 103.61 | 854,516 | +6.09(+6.24%) |
Mar 08, 2022 | 98.28 | 100.07 | 95.88 | 97.52 | 828,217 | -1.88(-1.89%) |
Mar 07, 2022 | 103.11 | 103.29 | 99.08 | 99.40 | 921,996 | -4.03(-3.90%) |
Mar 04, 2022 | 103.48 | 104.68 | 101.32 | 103.43 | 1,236,575 | -0.55(-0.53%) |
Mar 03, 2022 | 105.58 | 105.73 | 102.86 | 103.98 | 572,524 | -0.96(-0.91%) |
Mar 02, 2022 | 104.63 | 105.81 | 103.52 | 104.94 | 762,630 | +0.87(+0.83%) |
Mar 01, 2022 | 103.93 | 105.74 | 103.09 | 104.07 | 929,542 | +0.19(+0.18%) |
Feb 28, 2022 | 103.52 | 104.47 | 102.07 | 103.88 | 1,555,529 | -0.81(-0.78%) |
Feb 25, 2022 | 102.33 | 105.11 | 103.45 | 104.69 | 1,059,008 | +2.42(+2.37%) |
Feb 24, 2022 | 95.99 | 102.75 | 95.63 | 102.27 | 1,421,643 | +5.09(+5.23%) |
Feb 23, 2022 | 99.72 | 100.43 | 96.98 | 97.18 | 835,165 | -1.92(-1.94%) |
Feb 22, 2022 | 99.39 | 100.51 | 97.49 | 99.10 | 797,053 | -0.22(-0.22%) |
Feb 18, 2022 | 99.33 | 0 | +0.70(+0.71%) | |||
Feb 17, 2022 | 101.55 | 102.94 | 98.04 | 98.63 | 1,184,909 | -3.43(-3.36%) |
Feb 16, 2022 | 101.49 | 102.74 | 99.83 | 102.06 | 1,441,680 | -0.18(-0.17%) |
Feb 15, 2022 | 103.93 | 105.45 | 101.39 | 102.23 | 1,421,110 | -0.22(-0.21%) |
Feb 14, 2022 | 103.76 | 105.72 | 102.32 | 102.45 | 1,134,078 | -1.22(-1.18%) |
Feb 11, 2022 | 105.14 | 107.73 | 102.76 | 103.68 | 1,468,512 | -1.06(-1.01%) |
Feb 10, 2022 | 102.33 | 106.95 | 102.33 | 104.74 | 1,183,233 | -0.22(-0.21%) |
Feb 09, 2022 | 103.90 | 106.19 | 102.17 | 104.96 | 1,227,128 | +2.66(+2.60%) |
Feb 08, 2022 | 101.87 | 103.29 | 100.36 | 102.30 | 1,232,821 | +0.17(+0.16%) |
Feb 07, 2022 | 101.56 | 104.33 | 101.47 | 102.14 | 1,074,999 | +0.65(+0.64%) |
Feb 04, 2022 | 99.25 | 102.20 | 98.27 | 101.49 | 1,319,306 | +0.12(+0.12%) |
Feb 03, 2022 | 98.93 | 101.38 | 1,095,226 | -2.05(-1.98%) | ||
Feb 02, 2022 | 100.14 | 104.35 | 100.14 | 103.42 | 1,917,475 | +4.03(+4.06%) |
Feb 01, 2022 | 100.88 | 104.57 | 97.59 | 99.39 | 2,279,745 | +6.23(+6.68%) |
Jan 31, 2022 | 91.22 | 93.19 | 93.16 | 1,597,431 | +2.31(+2.54%) | |
Jan 28, 2022 | 87.91 | 90.86 | 86.41 | 90.86 | 1,865,378 | +3.28(+3.74%) |
Jan 27, 2022 | 91.41 | 92.80 | 87.44 | 87.58 | 1,642,134 | -2.47(-2.74%) |
Jan 26, 2022 | 92.24 | 93.35 | 89.39 | 90.04 | 1,055,949 | -1.04(-1.14%) |
Jan 25, 2022 | 92.39 | 93.25 | 88.88 | 91.08 | 1,019,270 | -3.44(-3.64%) |
Jan 24, 2022 | 90.31 | 94.68 | 86.10 | 94.52 | 1,839,333 | +3.66(+4.03%) |
Jan 21, 2022 | 93.39 | 93.97 | 90.72 | 90.86 | 1,614,130 | -2.50(-2.68%) |
Jan 20, 2022 | 94.82 | 96.47 | 93.33 | 93.36 | 986,038 | -0.65(-0.69%) |
Jan 19, 2022 | 94.18 | 96.76 | 93.56 | 94.01 | 763,016 | +0.21(+0.22%) |
Jan 18, 2022 | 94.76 | 95.13 | 92.95 | 93.80 | 1,029,747 | -2.75(-2.85%) |
Jan 14, 2022 | 96.55 | 0 | -1.87(-1.90%) | |||
Jan 13, 2022 | 105.82 | 105.90 | 98.15 | 98.43 | 1,229,856 | -7.60(-7.16%) |
Jan 12, 2022 | 107.02 | 108.39 | 104.22 | 106.02 | 798,669 | -0.97(-0.91%) |
Jan 11, 2022 | 105.82 | 107.38 | 103.75 | 107.00 | 877,129 | +1.12(+1.06%) |
Jan 10, 2022 | 100.74 | 106.41 | 99.26 | 105.87 | 1,336,413 | +3.09(+3.01%) |
Jan 07, 2022 | 105.16 | 105.53 | 101.91 | 102.78 | 1,010,478 | -2.79(-2.64%) |
Jan 06, 2022 | 106.22 | 107.65 | 103.78 | 105.57 | 1,235,371 | -2.03(-1.88%) |
Jan 05, 2022 | 115.46 | 116.30 | 107.25 | 107.60 | 1,843,398 | -8.24(-7.11%) |
Jan 04, 2022 | 120.09 | 120.09 | 114.81 | 115.83 | 1,374,841 | -4.89(-4.05%) |