Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 104.55 | 106.56 | 103.48 | 106.56 | 504,200 | +2.44(+2.34%) |
Jan 30, 2023 | 104.28 | 105.72 | 103.85 | 104.12 | 327,366 | -0.86(-0.82%) |
Jan 27, 2023 | 103.63 | 105.46 | 103.49 | 104.98 | 349,245 | +0.93(+0.89%) |
Jan 26, 2023 | 102.52 | 104.45 | 102.39 | 104.05 | 423,598 | +1.24(+1.20%) |
Jan 25, 2023 | 104.90 | 105.63 | 97.79 | 102.81 | 1,044,611 | -4.31(-4.02%) |
Jan 24, 2023 | 106.29 | 107.89 | 105.55 | 107.12 | 328,947 | +0.43(+0.40%) |
Jan 23, 2023 | 106.99 | 107.35 | 104.71 | 106.70 | 400,239 | -0.54(-0.50%) |
Jan 20, 2023 | 106.09 | 107.37 | 105.74 | 107.23 | 293,395 | +1.53(+1.45%) |
Jan 19, 2023 | 106.93 | 107.38 | 105.64 | 105.70 | 365,573 | -1.84(-1.71%) |
Jan 18, 2023 | 109.58 | 109.81 | 107.27 | 107.54 | 309,645 | -1.53(-1.40%) |
Jan 17, 2023 | 109.44 | 109.91 | 108.38 | 109.08 | 356,703 | -0.39(-0.36%) |
Jan 13, 2023 | 108.21 | 109.80 | 108.21 | 109.47 | 248,977 | +0.51(+0.47%) |
Jan 12, 2023 | 109.01 | 109.74 | 107.87 | 108.96 | 271,914 | +0.49(+0.45%) |
Jan 11, 2023 | 107.25 | 108.74 | 105.86 | 108.47 | 332,852 | +2.23(+2.10%) |
Jan 10, 2023 | 105.05 | 106.54 | 104.78 | 106.24 | 316,749 | +1.20(+1.14%) |
Jan 09, 2023 | 104.75 | 106.05 | 104.47 | 105.04 | 277,701 | +1.11(+1.07%) |
Jan 06, 2023 | 101.75 | 104.63 | 101.15 | 103.93 | 451,885 | +2.91(+2.88%) |
Jan 05, 2023 | 103.47 | 103.69 | 100.33 | 101.02 | 986,439 | -3.92(-3.74%) |
Jan 04, 2023 | 106.83 | 107.14 | 104.11 | 104.94 | 635,694 | -0.79(-0.75%) |
Jan 03, 2023 | 105.65 | 106.14 | 104.55 | 105.73 | 322,566 | +0.87(+0.83%) |
Dec 30, 2022 | 105.18 | 105.18 | 104.28 | 104.86 | 263,571 | -0.85(-0.80%) |
Dec 29, 2022 | 105.49 | 106.28 | 104.82 | 105.71 | 130,152 | +0.98(+0.94%) |
Dec 28, 2022 | 105.79 | 106.22 | 104.65 | 104.73 | 429,853 | -0.93(-0.88%) |
Dec 27, 2022 | 105.50 | 106.50 | 104.80 | 105.65 | 193,686 | +0.15(+0.14%) |
Dec 23, 2022 | 103.71 | 105.51 | 103.71 | 105.51 | 125,754 | +1.53(+1.47%) |
Dec 22, 2022 | 104.85 | 105.09 | 102.50 | 103.97 | 177,920 | -1.82(-1.72%) |
Dec 21, 2022 | 104.38 | 106.47 | 104.38 | 105.80 | 390,900 | +2.22(+2.15%) |
Dec 20, 2022 | 103.00 | 104.00 | 103.00 | 103.58 | 243,882 | +0.49(+0.47%) |
Dec 19, 2022 | 103.41 | 103.80 | 102.46 | 103.09 | 349,724 | -0.49(-0.47%) |
Dec 16, 2022 | 102.64 | 104.12 | 102.32 | 103.58 | 793,956 | -0.10(-0.09%) |
Dec 15, 2022 | 105.40 | 105.40 | 103.45 | 103.67 | 285,998 | -2.86(-2.68%) |
Dec 14, 2022 | 107.21 | 108.00 | 105.85 | 106.53 | 691,040 | -0.69(-0.65%) |
Dec 13, 2022 | 109.53 | 109.66 | 106.26 | 107.22 | 505,050 | +0.14(+0.13%) |
Dec 12, 2022 | 107.14 | 107.46 | 106.14 | 107.09 | 343,509 | +0.04(+0.04%) |
Dec 09, 2022 | 107.15 | 108.05 | 106.09 | 107.05 | 228,519 | -0.27(-0.25%) |
Dec 08, 2022 | 109.64 | 110.22 | 107.01 | 107.32 | 318,579 | -1.52(-1.40%) |
Dec 07, 2022 | 109.31 | 110.02 | 108.60 | 108.84 | 221,105 | -0.49(-0.45%) |
Dec 06, 2022 | 110.67 | 110.82 | 107.35 | 109.33 | 262,560 | -0.78(-0.71%) |
Dec 05, 2022 | 109.61 | 110.74 | 108.45 | 110.11 | 271,597 | -0.65(-0.59%) |
Dec 02, 2022 | 109.50 | 111.52 | 109.50 | 110.76 | 247,205 | +0.20(+0.18%) |
Dec 01, 2022 | 109.82 | 110.62 | 108.77 | 110.56 | 243,686 | +1.46(+1.34%) |
Nov 30, 2022 | 107.50 | 109.09 | 106.67 | 109.09 | 484,923 | +1.50(+1.39%) |
Nov 29, 2022 | 107.53 | 108.89 | 107.41 | 107.60 | 256,143 | -0.22(-0.21%) |
Nov 28, 2022 | 107.75 | 108.53 | 107.51 | 107.82 | 316,642 | -0.78(-0.72%) |
Nov 25, 2022 | 108.61 | 109.39 | 108.34 | 108.60 | 72,487 | +0.17(+0.16%) |
Nov 23, 2022 | 108.57 | 109.85 | 108.26 | 108.42 | 295,789 | -0.32(-0.30%) |
Nov 22, 2022 | 108.35 | 109.37 | 108.11 | 108.75 | 544,480 | +1.06(+0.98%) |
Nov 21, 2022 | 108.06 | 109.22 | 107.30 | 107.69 | 392,684 | -1.09(-1.00%) |
Nov 18, 2022 | 109.04 | 109.23 | 107.17 | 108.77 | 275,643 | +1.11(+1.03%) |
Nov 17, 2022 | 107.62 | 108.73 | 106.75 | 107.67 | 464,377 | -0.97(-0.89%) |
Nov 16, 2022 | 108.59 | 109.08 | 107.60 | 108.64 | 411,160 | +0.06(+0.05%) |
Nov 15, 2022 | 107.05 | 109.20 | 106.93 | 108.58 | 382,300 | +2.67(+2.52%) |
Nov 14, 2022 | 104.50 | 108.02 | 104.50 | 105.91 | 478,700 | +1.15(+1.09%) |
Nov 11, 2022 | 105.83 | 106.95 | 104.20 | 104.76 | 516,997 | -0.67(-0.64%) |
Nov 10, 2022 | 105.91 | 106.43 | 104.12 | 105.43 | 493,397 | +3.23(+3.16%) |
Nov 09, 2022 | 105.00 | 105.05 | 101.61 | 102.20 | 621,602 | -2.49(-2.38%) |
Nov 08, 2022 | 102.80 | 107.91 | 101.34 | 104.69 | 1,124,175 | +5.27(+5.30%) |
Nov 07, 2022 | 97.59 | 99.45 | 96.11 | 99.42 | 618,838 | +2.42(+2.50%) |
Nov 04, 2022 | 98.25 | 99.66 | 96.28 | 97.00 | 680,352 | +0.21(+0.22%) |
Nov 03, 2022 | 96.69 | 97.60 | 96.00 | 96.79 | 424,961 | -1.22(-1.25%) |
Nov 02, 2022 | 101.73 | 97.80 | 98.01 | 434,831 | -3.87(-3.80%) | |
Nov 01, 2022 | 102.97 | 103.32 | 101.78 | 101.88 | 390,950 | -0.13(-0.12%) |
Oct 31, 2022 | 102.45 | 102.91 | 101.28 | 102.01 | 353,811 | -0.97(-0.94%) |
Oct 28, 2022 | 100.28 | 103.05 | 100.28 | 102.98 | 219,755 | +2.92(+2.92%) |
Oct 27, 2022 | 100.81 | 101.58 | 99.72 | 100.06 | 306,025 | -0.63(-0.63%) |
Oct 26, 2022 | 101.89 | 101.98 | 99.97 | 100.69 | 314,406 | -0.33(-0.33%) |
Oct 25, 2022 | 98.30 | 101.32 | 97.94 | 101.03 | 380,373 | +2.98(+3.03%) |
Oct 24, 2022 | 98.11 | 98.86 | 97.02 | 98.05 | 286,720 | +0.84(+0.86%) |
Oct 21, 2022 | 94.89 | 97.55 | 94.70 | 97.21 | 259,985 | +2.61(+2.75%) |
Oct 20, 2022 | 95.64 | 97.72 | 94.35 | 94.61 | 247,148 | -1.19(-1.24%) |
Oct 19, 2022 | 97.41 | 97.60 | 95.06 | 95.79 | 296,000 | -2.19(-2.23%) |
Oct 18, 2022 | 97.23 | 98.08 | 96.78 | 97.98 | 300,891 | +2.73(+2.87%) |
Oct 17, 2022 | 94.50 | 96.20 | 94.23 | 95.25 | 345,302 | +2.65(+2.87%) |
Oct 14, 2022 | 94.51 | 94.78 | 92.22 | 92.60 | 278,290 | -0.93(-1.00%) |
Oct 13, 2022 | 89.91 | 93.77 | 89.12 | 93.53 | 357,620 | +1.94(+2.12%) |
Oct 12, 2022 | 91.78 | 92.42 | 90.83 | 91.59 | 333,989 | +0.09(+0.10%) |
Oct 11, 2022 | 91.74 | 92.73 | 90.69 | 91.50 | 364,109 | -0.62(-0.68%) |
Oct 10, 2022 | 92.07 | 92.90 | 91.74 | 92.12 | 420,520 | -0.09(-0.09%) |
Oct 07, 2022 | 93.90 | 93.96 | 91.59 | 92.21 | 254,783 | -2.59(-2.73%) |
Oct 06, 2022 | 95.14 | 95.89 | 94.44 | 94.79 | 286,792 | -0.67(-0.70%) |
Oct 05, 2022 | 95.89 | 96.36 | 94.17 | 95.46 | 490,114 | -1.51(-1.55%) |
Oct 04, 2022 | 95.02 | 97.15 | 94.71 | 96.97 | 333,287 | +3.71(+3.98%) |
Oct 03, 2022 | 93.66 | 94.17 | 92.78 | 93.26 | 373,215 | +0.92(+1.00%) |
Sep 30, 2022 | 91.58 | 93.17 | 90.80 | 92.33 | 375,469 | +0.96(+1.05%) |
Sep 29, 2022 | 91.86 | 92.11 | 90.28 | 91.37 | 245,536 | -1.35(-1.46%) |
Sep 28, 2022 | 91.60 | 93.33 | 91.24 | 92.72 | 370,675 | +1.57(+1.72%) |
Sep 27, 2022 | 92.64 | 92.91 | 90.33 | 91.16 | 335,713 | -0.80(-0.87%) |
Sep 26, 2022 | 93.84 | 94.71 | 91.33 | 91.95 | 416,132 | -2.47(-2.62%) |
Sep 23, 2022 | 94.18 | 94.60 | 93.05 | 94.42 | 567,001 | +0.09(+0.09%) |
Sep 22, 2022 | 95.17 | 95.17 | 93.37 | 94.34 | 285,425 | -0.31(-0.33%) |
Sep 21, 2022 | 96.64 | 97.36 | 94.63 | 94.65 | 264,913 | -1.01(-1.06%) |
Sep 20, 2022 | 95.44 | 96.16 | 94.93 | 95.66 | 520,894 | -0.89(-0.93%) |
Sep 19, 2022 | 94.77 | 97.69 | 94.77 | 96.55 | 264,224 | +0.56(+0.59%) |
Sep 16, 2022 | 95.24 | 96.31 | 94.33 | 95.99 | 1,514,613 | -0.37(-0.38%) |
Sep 15, 2022 | 99.49 | 100.33 | 95.81 | 96.36 | 411,472 | -3.38(-3.39%) |
Sep 14, 2022 | 98.18 | 99.93 | 97.46 | 99.74 | 619,645 | +1.45(+1.47%) |
Sep 13, 2022 | 99.37 | 100.05 | 97.79 | 98.29 | 564,091 | -3.38(-3.33%) |
Sep 12, 2022 | 100.24 | 102.38 | 100.12 | 101.68 | 576,141 | +2.29(+2.31%) |
Sep 09, 2022 | 100.54 | 100.59 | 98.59 | 99.38 | 400,821 | -0.26(-0.26%) |
Sep 08, 2022 | 98.75 | 99.80 | 97.70 | 99.64 | 415,880 | -0.13(-0.13%) |
Sep 07, 2022 | 96.73 | 100.03 | 96.62 | 99.77 | 290,478 | +3.24(+3.35%) |
Sep 06, 2022 | 97.16 | 97.57 | 95.98 | 96.53 | 288,862 | -0.05(-0.05%) |
Sep 02, 2022 | 99.06 | 100.13 | 96.44 | 96.58 | 286,574 | -0.87(-0.89%) |
Sep 01, 2022 | 97.80 | 98.04 | 96.92 | 97.45 | 449,420 | -1.49(-1.50%) |
Aug 31, 2022 | 99.51 | 99.56 | 98.64 | 98.94 | 305,185 | -0.29(-0.29%) |
Aug 30, 2022 | 100.39 | 100.81 | 99.03 | 99.22 | 147,163 | -0.96(-0.96%) |
Aug 29, 2022 | 98.81 | 100.86 | 98.61 | 100.18 | 391,798 | +0.41(+0.41%) |
Aug 26, 2022 | 103.10 | 103.10 | 99.77 | 99.77 | 160,847 | -3.53(-3.41%) |
Aug 25, 2022 | 101.14 | 103.34 | 101.10 | 103.30 | 383,459 | +2.80(+2.79%) |
Aug 24, 2022 | 100.48 | 101.78 | 99.93 | 100.50 | 284,637 | -0.02(-0.02%) |
Aug 23, 2022 | 99.74 | 101.20 | 99.74 | 100.52 | 280,618 | +0.75(+0.75%) |
Aug 22, 2022 | 101.48 | 101.48 | 99.69 | 99.77 | 435,194 | -2.90(-2.82%) |
Aug 19, 2022 | 104.64 | 104.64 | 102.60 | 102.67 | 223,668 | -2.36(-2.24%) |
Aug 18, 2022 | 103.31 | 105.42 | 103.25 | 105.03 | 211,744 | +1.44(+1.39%) |
Aug 17, 2022 | 104.17 | 104.17 | 102.31 | 103.58 | 452,245 | -1.14(-1.09%) |
Aug 16, 2022 | 103.47 | 104.78 | 103.28 | 104.73 | 230,923 | +0.96(+0.92%) |
Aug 15, 2022 | 102.28 | 104.16 | 102.28 | 103.77 | 200,979 | +0.63(+0.61%) |
Aug 12, 2022 | 102.42 | 103.22 | 102.01 | 103.14 | 311,792 | +1.22(+1.20%) |
Aug 11, 2022 | 103.97 | 104.16 | 101.87 | 101.92 | 310,006 | -1.21(-1.17%) |
Aug 10, 2022 | 100.80 | 103.72 | 100.80 | 103.13 | 475,946 | +3.66(+3.68%) |
Aug 09, 2022 | 100.69 | 101.30 | 98.72 | 99.46 | 361,656 | -1.05(-1.04%) |
Aug 08, 2022 | 101.37 | 102.07 | 99.47 | 100.51 | 914,845 | -0.06(-0.06%) |
Aug 05, 2022 | 97.66 | 100.90 | 97.66 | 100.57 | 328,353 | +1.62(+1.64%) |
Aug 04, 2022 | 97.70 | 99.18 | 97.41 | 98.95 | 349,256 | +1.24(+1.27%) |
Aug 03, 2022 | 96.77 | 97.88 | 95.87 | 97.71 | 340,821 | +0.95(+0.98%) |
Aug 02, 2022 | 98.03 | 98.34 | 96.01 | 96.76 | 595,874 | -1.62(-1.64%) |
Aug 01, 2022 | 97.46 | 98.72 | 95.05 | 98.38 | 810,186 | +1.02(+1.05%) |
Jul 29, 2022 | 97.39 | 99.17 | 97.01 | 97.36 | 456,349 | -0.43(-0.44%) |
Jul 28, 2022 | 99.95 | 100.51 | 97.39 | 97.79 | 915,651 | -1.44(-1.46%) |
Jul 27, 2022 | 102.24 | 102.84 | 97.64 | 99.23 | 1,084,536 | -2.51(-2.47%) |
Jul 26, 2022 | 101.16 | 102.25 | 100.84 | 101.74 | 575,764 | -0.02(-0.02%) |
Jul 25, 2022 | 101.46 | 102.69 | 100.38 | 101.76 | 380,475 | +0.28(+0.28%) |
Jul 22, 2022 | 102.06 | 102.34 | 101.02 | 101.48 | 305,897 | -0.34(-0.33%) |
Jul 21, 2022 | 100.05 | 101.96 | 99.00 | 101.82 | 535,927 | +1.54(+1.54%) |
Jul 20, 2022 | 98.50 | 100.74 | 98.15 | 100.28 | 606,350 | +1.15(+1.16%) |
Jul 19, 2022 | 99.59 | 100.10 | 98.79 | 99.13 | 809,692 | +1.50(+1.54%) |
Jul 18, 2022 | 97.14 | 100.27 | 96.86 | 97.62 | 845,764 | +1.93(+2.02%) |
Jul 15, 2022 | 95.36 | 96.20 | 94.10 | 95.69 | 432,645 | +1.28(+1.35%) |
Jul 14, 2022 | 93.40 | 94.79 | 93.03 | 94.42 | 189,081 | -1.13(-1.19%) |
Jul 13, 2022 | 95.45 | 96.47 | 94.46 | 95.55 | 393,648 | -1.35(-1.39%) |
Jul 12, 2022 | 97.28 | 99.31 | 96.59 | 96.90 | 289,477 | -0.87(-0.89%) |
Jul 11, 2022 | 97.22 | 98.33 | 96.52 | 97.77 | 263,919 | -0.53(-0.54%) |
Jul 08, 2022 | 99.91 | 100.33 | 98.20 | 98.30 | 276,232 | -1.98(-1.97%) |
Jul 07, 2022 | 100.00 | 101.11 | 99.68 | 100.28 | 306,309 | +1.08(+1.08%) |
Jul 06, 2022 | 99.95 | 99.95 | 97.41 | 99.20 | 999,906 | +0.75(+0.76%) |
Jul 05, 2022 | 98.38 | 99.35 | 96.29 | 98.46 | 401,372 | -2.01(-2.00%) |
Jul 01, 2022 | 99.31 | 101.15 | 98.50 | 100.46 | 527,732 | +0.60(+0.60%) |
Jun 30, 2022 | 98.03 | 100.99 | 97.48 | 99.86 | 421,607 | +0.43(+0.43%) |
Jun 29, 2022 | 100.20 | 100.20 | 98.33 | 99.44 | 318,265 | -0.47(-0.47%) |
Jun 28, 2022 | 101.46 | 102.29 | 99.66 | 99.90 | 308,442 | -0.74(-0.73%) |
Jun 27, 2022 | 99.59 | 100.73 | 98.98 | 100.64 | 707,512 | +0.65(+0.65%) |
Jun 24, 2022 | 95.17 | 100.32 | 94.57 | 99.99 | 842,344 | +5.95(+6.33%) |
Jun 23, 2022 | 94.27 | 95.29 | 92.75 | 94.04 | 355,639 | -0.43(-0.45%) |
Jun 22, 2022 | 92.15 | 95.04 | 91.78 | 94.46 | 359,140 | +0.22(+0.24%) |
Jun 21, 2022 | 94.49 | 95.01 | 92.65 | 94.24 | 440,419 | +1.74(+1.89%) |
Jun 17, 2022 | 92.35 | 93.14 | 90.87 | 92.50 | 1,001,968 | +0.62(+0.67%) |
Jun 16, 2022 | 93.25 | 93.25 | 91.09 | 91.88 | 524,671 | -3.58(-3.75%) |
Jun 15, 2022 | 96.83 | 97.61 | 94.18 | 95.45 | 622,306 | +0.00(+0.00%) |
Jun 14, 2022 | 95.59 | 96.43 | 94.20 | 95.45 | 381,353 | -0.41(-0.42%) |
Jun 13, 2022 | 96.91 | 97.57 | 95.13 | 95.86 | 423,075 | -3.68(-3.70%) |
Jun 10, 2022 | 101.84 | 102.41 | 98.55 | 99.54 | 590,457 | -4.60(-4.42%) |
Jun 09, 2022 | 104.35 | 106.25 | 103.43 | 104.14 | 434,817 | -1.20(-1.14%) |
Jun 08, 2022 | 106.11 | 107.44 | 104.87 | 105.35 | 474,655 | -1.74(-1.63%) |
Jun 07, 2022 | 105.97 | 107.11 | 104.41 | 107.09 | 393,472 | +0.31(+0.29%) |
Jun 06, 2022 | 104.14 | 109.42 | 103.45 | 106.78 | 948,895 | +3.06(+2.95%) |
Jun 03, 2022 | 103.14 | 103.94 | 102.68 | 103.72 | 244,703 | -0.74(-0.71%) |
Jun 02, 2022 | 102.31 | 104.52 | 101.41 | 104.45 | 432,243 | +2.42(+2.37%) |
Jun 01, 2022 | 103.68 | 103.71 | 100.92 | 102.03 | 256,970 | -1.68(-1.62%) |
May 31, 2022 | 104.14 | 104.66 | 102.64 | 103.71 | 308,244 | -1.44(-1.37%) |
May 27, 2022 | 103.04 | 105.16 | 102.66 | 105.15 | 268,059 | +2.98(+2.91%) |
May 26, 2022 | 101.02 | 102.71 | 99.76 | 102.17 | 357,748 | +3.91(+3.98%) |
May 25, 2022 | 95.94 | 98.79 | 95.57 | 98.26 | 324,273 | +1.83(+1.89%) |
May 24, 2022 | 96.79 | 96.79 | 95.16 | 96.43 | 201,596 | -0.94(-0.96%) |
May 23, 2022 | 97.43 | 97.98 | 96.10 | 97.37 | 264,258 | +0.81(+0.84%) |
May 20, 2022 | 98.61 | 98.61 | 93.81 | 96.56 | 407,458 | -0.15(-0.16%) |
May 19, 2022 | 95.87 | 97.78 | 95.71 | 96.71 | 259,722 | +0.02(+0.02%) |
May 18, 2022 | 96.86 | 97.64 | 96.25 | 96.69 | 341,939 | -1.13(-1.16%) |
May 17, 2022 | 97.25 | 98.73 | 97.09 | 97.83 | 520,630 | +2.32(+2.43%) |
May 16, 2022 | 94.94 | 96.02 | 94.46 | 95.51 | 241,587 | +0.10(+0.10%) |
May 13, 2022 | 94.26 | 96.42 | 93.91 | 95.41 | 213,855 | +2.16(+2.32%) |
May 12, 2022 | 93.13 | 94.98 | 91.70 | 93.25 | 275,647 | -0.31(-0.33%) |
May 11, 2022 | 93.59 | 96.04 | 92.86 | 93.55 | 358,236 | +0.16(+0.18%) |
May 10, 2022 | 95.54 | 95.98 | 92.52 | 93.39 | 428,502 | -0.99(-1.04%) |
May 09, 2022 | 96.73 | 97.90 | 94.28 | 94.38 | 510,597 | -3.86(-3.93%) |
May 06, 2022 | 100.28 | 100.47 | 96.81 | 98.24 | 406,062 | -2.60(-2.58%) |
May 05, 2022 | 102.65 | 103.20 | 99.94 | 100.84 | 219,852 | -2.93(-2.82%) |
May 04, 2022 | 100.62 | 103.80 | 100.14 | 103.77 | 356,859 | +3.26(+3.24%) |
May 03, 2022 | 100.43 | 101.92 | 100.05 | 100.51 | 409,680 | +0.40(+0.40%) |
May 02, 2022 | 101.53 | 102.45 | 98.44 | 100.11 | 315,606 | -1.29(-1.28%) |
Apr 29, 2022 | 104.53 | 105.04 | 101.16 | 101.41 | 420,577 | -3.14(-3.00%) |
Apr 28, 2022 | 104.06 | 104.61 | 101.20 | 104.55 | 386,435 | +1.96(+1.91%) |
Apr 27, 2022 | 99.23 | 103.45 | 99.07 | 102.59 | 749,835 | +4.71(+4.81%) |
Apr 26, 2022 | 97.45 | 99.01 | 97.14 | 97.88 | 507,064 | -0.08(-0.08%) |
Apr 25, 2022 | 98.70 | 98.70 | 96.11 | 97.96 | 599,609 | -1.83(-1.83%) |
Apr 22, 2022 | 102.69 | 102.86 | 99.72 | 99.79 | 423,567 | -3.42(-3.31%) |
Apr 21, 2022 | 106.58 | 106.97 | 103.12 | 103.21 | 472,411 | -2.41(-2.28%) |
Apr 20, 2022 | 105.17 | 107.28 | 105.17 | 105.61 | 633,320 | +1.23(+1.18%) |
Apr 19, 2022 | 103.96 | 105.08 | 103.95 | 104.39 | 580,333 | +1.20(+1.16%) |
Apr 18, 2022 | 102.40 | 104.09 | 101.74 | 103.19 | 437,027 | +0.57(+0.56%) |
Apr 14, 2022 | 102.44 | 104.20 | 102.44 | 102.62 | 415,884 | +0.14(+0.13%) |
Apr 13, 2022 | 97.75 | 102.50 | 97.75 | 102.48 | 749,285 | +7.25(+7.61%) |
Apr 12, 2022 | 96.54 | 97.37 | 94.75 | 95.24 | 289,230 | -0.42(-0.44%) |
Apr 11, 2022 | 96.08 | 96.78 | 94.51 | 95.66 | 573,653 | -0.42(-0.43%) |
Apr 08, 2022 | 95.43 | 96.93 | 95.13 | 96.08 | 447,682 | +0.80(+0.84%) |
Apr 07, 2022 | 95.59 | 96.05 | 93.94 | 95.27 | 404,761 | -0.53(-0.55%) |
Apr 06, 2022 | 93.97 | 96.12 | 93.82 | 95.81 | 630,446 | +1.15(+1.21%) |
Apr 05, 2022 | 94.99 | 96.27 | 94.55 | 94.66 | 628,090 | -0.83(-0.87%) |
Apr 04, 2022 | 95.21 | 96.40 | 94.69 | 95.49 | 555,966 | -0.02(-0.02%) |
Apr 01, 2022 | 95.74 | 96.42 | 94.50 | 95.51 | 513,742 | +0.43(+0.46%) |
Mar 31, 2022 | 96.10 | 96.42 | 95.06 | 95.07 | 346,646 | -0.92(-0.96%) |
Mar 30, 2022 | 97.32 | 97.32 | 95.57 | 95.99 | 239,998 | -1.53(-1.57%) |
Mar 29, 2022 | 95.93 | 97.71 | 95.93 | 97.52 | 471,728 | +2.23(+2.34%) |
Mar 28, 2022 | 95.20 | 95.59 | 94.38 | 95.28 | 554,067 | +0.13(+0.13%) |
Mar 25, 2022 | 92.19 | 95.20 | 92.19 | 95.16 | 400,434 | +2.90(+3.14%) |
Mar 24, 2022 | 91.89 | 92.40 | 91.59 | 92.26 | 347,771 | +0.72(+0.79%) |
Mar 23, 2022 | 91.78 | 92.45 | 91.48 | 91.54 | 353,719 | -0.71(-0.76%) |
Mar 22, 2022 | 91.83 | 93.28 | 91.47 | 92.24 | 419,254 | +1.01(+1.11%) |
Mar 21, 2022 | 91.66 | 92.26 | 90.37 | 91.23 | 485,549 | +0.01(+0.01%) |
Mar 18, 2022 | 89.45 | 91.57 | 88.88 | 91.22 | 1,749,831 | +0.69(+0.76%) |
Mar 17, 2022 | 88.78 | 91.18 | 88.78 | 90.53 | 523,938 | +1.22(+1.36%) |
Mar 16, 2022 | 88.28 | 90.42 | 87.80 | 89.31 | 494,604 | +1.87(+2.14%) |
Mar 15, 2022 | 85.29 | 87.82 | 84.95 | 87.44 | 721,210 | +2.13(+2.49%) |
Mar 14, 2022 | 85.95 | 87.57 | 85.08 | 85.31 | 436,541 | +0.15(+0.18%) |
Mar 11, 2022 | 86.11 | 86.94 | 85.11 | 85.16 | 616,498 | -0.69(-0.80%) |
Mar 10, 2022 | 83.89 | 86.02 | 83.77 | 85.85 | 408,604 | +0.62(+0.73%) |
Mar 09, 2022 | 85.02 | 85.69 | 83.66 | 85.23 | 810,019 | +2.38(+2.87%) |
Mar 08, 2022 | 82.98 | 83.91 | 80.46 | 82.85 | 829,804 | +0.69(+0.83%) |
Mar 07, 2022 | 84.05 | 84.08 | 82.14 | 82.16 | 782,796 | -2.65(-3.12%) |
Mar 04, 2022 | 86.27 | 86.27 | 84.04 | 84.81 | 582,959 | -2.51(-2.88%) |
Mar 03, 2022 | 88.77 | 89.12 | 86.50 | 87.32 | 606,584 | -1.11(-1.26%) |
Mar 02, 2022 | 85.88 | 88.71 | 85.88 | 88.43 | 492,778 | +3.20(+3.75%) |
Mar 01, 2022 | 88.97 | 89.68 | 84.55 | 85.24 | 618,878 | -3.91(-4.39%) |
Feb 28, 2022 | 89.63 | 89.98 | 87.94 | 89.15 | 701,079 | -1.57(-1.74%) |
Feb 25, 2022 | 89.17 | 90.81 | 88.39 | 90.72 | 380,603 | +1.83(+2.06%) |
Feb 24, 2022 | 87.50 | 89.01 | 86.14 | 88.89 | 438,066 | -0.42(-0.47%) |
Feb 23, 2022 | 91.49 | 91.49 | 89.16 | 89.32 | 487,586 | -1.39(-1.53%) |
Feb 22, 2022 | 90.69 | 91.49 | 89.43 | 90.70 | 479,184 | -0.73(-0.80%) |
Feb 18, 2022 | 91.44 | 0 | -0.36(-0.39%) | |||
Feb 17, 2022 | 91.99 | 92.62 | 91.24 | 91.79 | 368,838 | -1.11(-1.19%) |
Feb 16, 2022 | 92.68 | 93.01 | 91.96 | 92.90 | 376,719 | +0.06(+0.06%) |
Feb 15, 2022 | 92.14 | 92.98 | 91.95 | 92.84 | 238,632 | +1.41(+1.54%) |
Feb 14, 2022 | 91.49 | 92.07 | 90.78 | 91.44 | 383,107 | -0.21(-0.23%) |
Feb 11, 2022 | 92.53 | 92.98 | 91.21 | 91.65 | 662,889 | -0.70(-0.76%) |
Feb 10, 2022 | 93.05 | 94.34 | 92.16 | 92.35 | 426,339 | -1.43(-1.52%) |
Feb 09, 2022 | 93.08 | 93.83 | 92.92 | 93.78 | 503,176 | +1.74(+1.89%) |
Feb 08, 2022 | 91.78 | 92.28 | 91.46 | 92.03 | 265,089 | +0.39(+0.43%) |
Feb 07, 2022 | 91.49 | 92.24 | 91.49 | 91.64 | 525,134 | -0.08(-0.08%) |
Feb 04, 2022 | 92.27 | 93.19 | 91.60 | 91.72 | 419,286 | -0.76(-0.82%) |
Feb 03, 2022 | 93.16 | 92.08 | 92.48 | 499,841 | -1.08(-1.15%) | |
Feb 02, 2022 | 94.14 | 94.16 | 92.42 | 93.56 | 887,444 | +1.38(+1.49%) |