Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 104.87 | 105.49 | 96.30 | 101.17 | 1,492,449 | -7.00(-6.47%) |
Jan 30, 2023 | 108.29 | 109.88 | 108.01 | 108.17 | 354,483 | -1.31(-1.19%) |
Jan 27, 2023 | 108.40 | 110.34 | 108.40 | 109.47 | 301,242 | +0.88(+0.81%) |
Jan 26, 2023 | 108.27 | 108.62 | 107.17 | 108.59 | 234,898 | +1.04(+0.97%) |
Jan 25, 2023 | 107.02 | 107.72 | 106.23 | 107.55 | 213,992 | -0.51(-0.48%) |
Jan 24, 2023 | 106.76 | 108.17 | 105.98 | 108.07 | 291,261 | +1.04(+0.97%) |
Jan 23, 2023 | 105.60 | 107.19 | 105.29 | 107.03 | 263,926 | +1.18(+1.11%) |
Jan 20, 2023 | 104.24 | 105.91 | 103.41 | 105.85 | 327,583 | +2.28(+2.21%) |
Jan 19, 2023 | 104.10 | 105.14 | 103.31 | 103.56 | 319,359 | -1.42(-1.36%) |
Jan 18, 2023 | 106.58 | 107.26 | 104.84 | 104.99 | 407,971 | -1.72(-1.61%) |
Jan 17, 2023 | 106.58 | 107.28 | 105.65 | 106.71 | 320,266 | +0.21(+0.20%) |
Jan 13, 2023 | 102.99 | 106.61 | 102.82 | 106.50 | 425,796 | +2.44(+2.35%) |
Jan 12, 2023 | 102.64 | 104.61 | 101.90 | 104.06 | 298,412 | +1.85(+1.81%) |
Jan 11, 2023 | 101.90 | 102.80 | 101.60 | 102.21 | 246,351 | +0.80(+0.79%) |
Jan 10, 2023 | 100.63 | 102.17 | 100.13 | 101.41 | 281,658 | +0.37(+0.36%) |
Jan 09, 2023 | 101.26 | 102.59 | 100.83 | 101.04 | 301,998 | -0.06(-0.06%) |
Jan 06, 2023 | 99.10 | 101.61 | 98.97 | 101.10 | 374,821 | +2.47(+2.51%) |
Jan 05, 2023 | 98.96 | 100.28 | 98.08 | 98.63 | 396,002 | -1.15(-1.15%) |
Jan 04, 2023 | 96.91 | 100.07 | 96.63 | 99.78 | 378,852 | +2.87(+2.96%) |
Jan 03, 2023 | 95.67 | 97.20 | 95.58 | 96.91 | 249,306 | +1.33(+1.39%) |
Dec 30, 2022 | 94.44 | 95.97 | 94.32 | 95.58 | 181,945 | +0.19(+0.20%) |
Dec 29, 2022 | 93.38 | 95.75 | 92.90 | 95.39 | 251,208 | +2.62(+2.83%) |
Dec 28, 2022 | 94.21 | 95.06 | 92.59 | 92.77 | 190,659 | -1.42(-1.51%) |
Dec 27, 2022 | 92.93 | 94.61 | 92.73 | 94.20 | 210,312 | +1.16(+1.24%) |
Dec 23, 2022 | 91.75 | 93.47 | 91.04 | 93.04 | 252,389 | +1.36(+1.48%) |
Dec 22, 2022 | 91.90 | 93.15 | 89.24 | 91.68 | 217,217 | -1.60(-1.72%) |
Dec 21, 2022 | 91.11 | 93.33 | 91.11 | 93.29 | 272,632 | +3.01(+3.33%) |
Dec 20, 2022 | 89.76 | 91.86 | 89.40 | 90.28 | 232,318 | +0.55(+0.62%) |
Dec 19, 2022 | 90.36 | 92.20 | 89.46 | 89.72 | 314,370 | -0.82(-0.91%) |
Dec 16, 2022 | 90.03 | 91.21 | 89.01 | 90.54 | 669,158 | -0.28(-0.30%) |
Dec 15, 2022 | 93.25 | 93.25 | 90.62 | 90.82 | 225,773 | -3.27(-3.48%) |
Dec 14, 2022 | 95.41 | 95.92 | 91.09 | 94.10 | 351,308 | -0.80(-0.84%) |
Dec 13, 2022 | 97.24 | 97.24 | 94.39 | 94.90 | 248,381 | +0.38(+0.40%) |
Dec 12, 2022 | 92.58 | 94.85 | 91.10 | 94.52 | 326,570 | +2.59(+2.82%) |
Dec 09, 2022 | 92.04 | 92.83 | 91.37 | 91.93 | 207,713 | -0.87(-0.94%) |
Dec 08, 2022 | 93.24 | 94.77 | 92.25 | 92.80 | 194,089 | -0.14(-0.15%) |
Dec 07, 2022 | 92.89 | 94.11 | 92.43 | 92.94 | 200,141 | +0.08(+0.09%) |
Dec 06, 2022 | 95.41 | 95.57 | 92.51 | 92.86 | 260,563 | -2.41(-2.53%) |
Dec 05, 2022 | 95.83 | 96.29 | 94.29 | 95.27 | 284,280 | -1.07(-1.11%) |
Dec 02, 2022 | 93.79 | 96.98 | 93.05 | 96.34 | 278,523 | +1.16(+1.22%) |
Dec 01, 2022 | 94.84 | 95.53 | 93.94 | 95.18 | 376,414 | +0.41(+0.43%) |
Nov 30, 2022 | 93.04 | 94.78 | 92.04 | 94.78 | 292,248 | +1.34(+1.43%) |
Nov 29, 2022 | 93.36 | 94.65 | 93.31 | 93.44 | 262,810 | -0.08(-0.08%) |
Nov 28, 2022 | 96.80 | 97.06 | 93.30 | 93.52 | 398,701 | -4.16(-4.25%) |
Nov 25, 2022 | 97.07 | 97.76 | 96.77 | 97.68 | 92,597 | +0.38(+0.39%) |
Nov 23, 2022 | 97.68 | 98.63 | 97.23 | 97.30 | 236,826 | -0.79(-0.81%) |
Nov 22, 2022 | 96.72 | 98.18 | 96.28 | 98.09 | 402,189 | +0.68(+0.70%) |
Nov 21, 2022 | 95.75 | 98.02 | 95.14 | 97.41 | 368,485 | +0.89(+0.92%) |
Nov 18, 2022 | 100.13 | 100.13 | 96.30 | 96.52 | 607,834 | -0.47(-0.49%) |
Nov 17, 2022 | 95.21 | 97.03 | 91.66 | 97.00 | 459,948 | +0.07(+0.07%) |
Nov 16, 2022 | 98.59 | 98.96 | 96.74 | 96.93 | 386,842 | -1.59(-1.62%) |
Nov 15, 2022 | 99.53 | 100.75 | 97.88 | 98.52 | 482,637 | -0.04(-0.04%) |
Nov 14, 2022 | 98.36 | 100.30 | 97.74 | 98.56 | 300,623 | -0.40(-0.40%) |
Nov 11, 2022 | 98.78 | 100.38 | 98.16 | 98.95 | 238,004 | +0.24(+0.24%) |
Nov 10, 2022 | 96.49 | 98.86 | 95.96 | 98.72 | 352,838 | +5.29(+5.67%) |
Nov 09, 2022 | 93.18 | 95.16 | 92.35 | 93.42 | 395,627 | -0.59(-0.63%) |
Nov 08, 2022 | 92.54 | 95.12 | 91.28 | 94.02 | 425,646 | +1.88(+2.04%) |
Nov 07, 2022 | 90.76 | 92.21 | 90.14 | 92.13 | 200,049 | +1.70(+1.87%) |
Nov 04, 2022 | 89.57 | 91.02 | 88.36 | 90.44 | 220,618 | +2.13(+2.41%) |
Nov 03, 2022 | 87.87 | 89.31 | 86.52 | 88.31 | 219,433 | -0.73(-0.82%) |
Nov 02, 2022 | 90.72 | 92.41 | 88.76 | 89.04 | 198,497 | -1.97(-2.17%) |
Nov 01, 2022 | 91.28 | 91.73 | 90.03 | 91.01 | 242,045 | +0.64(+0.71%) |
Oct 31, 2022 | 90.66 | 91.23 | 89.50 | 90.37 | 281,265 | -1.08(-1.19%) |
Oct 28, 2022 | 88.12 | 91.65 | 87.74 | 91.45 | 277,542 | +3.67(+4.18%) |
Oct 27, 2022 | 87.87 | 88.95 | 87.27 | 87.79 | 244,323 | +1.02(+1.18%) |
Oct 26, 2022 | 87.99 | 89.07 | 86.68 | 86.76 | 365,028 | -1.12(-1.28%) |
Oct 25, 2022 | 86.63 | 88.17 | 86.57 | 87.89 | 264,133 | +1.00(+1.15%) |
Oct 24, 2022 | 86.42 | 87.05 | 85.65 | 86.89 | 301,035 | +1.05(+1.23%) |
Oct 21, 2022 | 84.55 | 86.19 | 83.64 | 85.84 | 273,697 | +1.26(+1.49%) |
Oct 20, 2022 | 86.06 | 86.82 | 84.22 | 84.57 | 204,938 | -1.66(-1.92%) |
Oct 19, 2022 | 86.82 | 87.22 | 85.22 | 86.23 | 268,851 | -1.09(-1.25%) |
Oct 18, 2022 | 87.34 | 87.51 | 86.11 | 87.32 | 264,892 | +1.93(+2.26%) |
Oct 17, 2022 | 84.24 | 85.81 | 84.04 | 85.39 | 243,576 | +2.37(+2.85%) |
Oct 14, 2022 | 83.77 | 84.06 | 82.02 | 83.03 | 319,913 | -0.20(-0.24%) |
Oct 13, 2022 | 81.14 | 83.42 | 80.30 | 83.22 | 636,382 | +0.98(+1.19%) |
Oct 12, 2022 | 83.73 | 83.78 | 81.99 | 82.25 | 207,951 | -2.07(-2.45%) |
Oct 11, 2022 | 83.59 | 85.57 | 82.78 | 84.32 | 314,798 | +1.11(+1.34%) |
Oct 10, 2022 | 83.72 | 84.11 | 82.55 | 83.20 | 134,240 | +0.17(+0.20%) |
Oct 07, 2022 | 82.93 | 83.63 | 82.07 | 83.04 | 183,705 | -0.95(-1.13%) |
Oct 06, 2022 | 84.56 | 86.11 | 83.57 | 83.98 | 192,028 | -1.30(-1.53%) |
Oct 05, 2022 | 84.80 | 86.16 | 84.31 | 85.28 | 261,267 | -0.81(-0.94%) |
Oct 04, 2022 | 83.69 | 86.09 | 83.67 | 86.09 | 313,800 | +4.06(+4.95%) |
Oct 03, 2022 | 80.48 | 82.61 | 79.98 | 82.03 | 250,713 | +2.94(+3.71%) |
Sep 30, 2022 | 79.37 | 81.19 | 78.84 | 79.10 | 332,015 | -0.52(-0.66%) |
Sep 29, 2022 | 79.84 | 80.02 | 78.11 | 79.62 | 270,902 | -1.13(-1.40%) |
Sep 28, 2022 | 80.03 | 80.99 | 78.95 | 80.75 | 523,436 | +1.65(+2.08%) |
Sep 27, 2022 | 81.50 | 81.88 | 78.74 | 79.10 | 471,476 | -1.70(-2.11%) |
Sep 26, 2022 | 81.41 | 82.57 | 80.60 | 80.81 | 263,914 | -0.89(-1.09%) |
Sep 23, 2022 | 81.96 | 82.45 | 80.36 | 81.70 | 354,434 | -1.73(-2.08%) |
Sep 22, 2022 | 85.71 | 86.01 | 83.07 | 83.43 | 348,636 | -2.48(-2.89%) |
Sep 21, 2022 | 89.27 | 89.67 | 85.91 | 85.91 | 642,403 | -2.16(-2.45%) |
Sep 20, 2022 | 89.15 | 89.15 | 87.19 | 88.07 | 641,407 | -1.70(-1.90%) |
Sep 19, 2022 | 87.95 | 89.95 | 87.95 | 89.78 | 646,816 | +1.08(+1.22%) |
Sep 16, 2022 | 91.81 | 91.81 | 88.10 | 88.69 | 1,075,160 | -4.43(-4.76%) |
Sep 15, 2022 | 92.13 | 93.68 | 91.49 | 93.13 | 712,772 | +0.92(+0.99%) |
Sep 14, 2022 | 90.82 | 92.55 | 89.17 | 92.21 | 531,797 | -0.07(-0.07%) |
Sep 13, 2022 | 94.83 | 95.55 | 91.91 | 92.28 | 289,110 | -4.89(-5.03%) |
Sep 12, 2022 | 96.15 | 97.61 | 95.45 | 97.17 | 321,761 | +1.93(+2.03%) |
Sep 09, 2022 | 93.90 | 95.58 | 93.48 | 95.24 | 256,577 | +1.97(+2.11%) |
Sep 08, 2022 | 91.71 | 93.42 | 90.99 | 93.27 | 184,826 | +0.79(+0.85%) |
Sep 07, 2022 | 90.99 | 92.53 | 90.62 | 92.48 | 212,774 | +1.37(+1.50%) |
Sep 06, 2022 | 91.35 | 91.95 | 90.36 | 91.11 | 359,454 | +0.43(+0.48%) |
Sep 02, 2022 | 92.29 | 92.68 | 90.41 | 90.67 | 272,141 | -0.69(-0.76%) |
Sep 01, 2022 | 91.89 | 92.33 | 90.32 | 91.36 | 366,117 | -0.35(-0.39%) |
Aug 31, 2022 | 93.13 | 93.33 | 90.27 | 91.72 | 626,555 | -0.87(-0.94%) |
Aug 30, 2022 | 95.17 | 95.39 | 92.15 | 92.59 | 386,519 | -2.12(-2.24%) |
Aug 29, 2022 | 94.76 | 95.35 | 93.81 | 94.71 | 212,947 | -0.53(-0.56%) |
Aug 26, 2022 | 99.07 | 99.56 | 95.10 | 95.24 | 281,699 | -4.01(-4.04%) |
Aug 25, 2022 | 98.74 | 99.89 | 98.39 | 99.25 | 237,209 | +1.35(+1.38%) |
Aug 24, 2022 | 97.17 | 98.31 | 96.99 | 97.90 | 249,738 | +0.79(+0.81%) |
Aug 23, 2022 | 95.91 | 97.38 | 95.91 | 97.11 | 410,065 | +1.31(+1.37%) |
Aug 22, 2022 | 97.99 | 98.00 | 95.43 | 95.80 | 298,994 | -3.94(-3.95%) |
Aug 19, 2022 | 102.00 | 102.00 | 99.67 | 99.74 | 301,706 | -2.77(-2.70%) |
Aug 18, 2022 | 102.28 | 102.88 | 101.80 | 102.51 | 207,871 | +0.23(+0.22%) |
Aug 17, 2022 | 101.58 | 102.77 | 101.25 | 102.28 | 345,547 | -0.70(-0.68%) |
Aug 16, 2022 | 102.20 | 103.63 | 101.86 | 102.98 | 462,912 | +0.23(+0.22%) |
Aug 15, 2022 | 101.28 | 102.97 | 101.28 | 102.76 | 399,504 | +1.18(+1.16%) |
Aug 12, 2022 | 99.49 | 101.63 | 99.37 | 101.57 | 261,727 | +2.37(+2.38%) |
Aug 11, 2022 | 99.85 | 101.60 | 99.10 | 99.21 | 313,101 | +0.50(+0.51%) |
Aug 10, 2022 | 97.71 | 99.08 | 97.71 | 98.71 | 343,515 | +2.22(+2.30%) |
Aug 09, 2022 | 96.57 | 96.83 | 94.83 | 96.48 | 482,295 | +0.14(+0.14%) |
Aug 08, 2022 | 94.77 | 96.94 | 93.83 | 96.35 | 529,136 | +2.68(+2.86%) |
Aug 05, 2022 | 91.87 | 93.86 | 91.25 | 93.67 | 484,274 | +1.49(+1.61%) |
Aug 04, 2022 | 93.72 | 94.68 | 92.12 | 92.19 | 405,577 | -1.42(-1.51%) |
Aug 03, 2022 | 93.04 | 94.35 | 90.63 | 93.60 | 588,441 | +1.84(+2.00%) |
Aug 02, 2022 | 86.33 | 94.28 | 86.00 | 91.76 | 1,727,244 | -11.31(-10.97%) |
Aug 01, 2022 | 103.79 | 103.83 | 101.58 | 103.08 | 455,012 | +0.09(+0.09%) |
Jul 29, 2022 | 100.59 | 103.39 | 99.70 | 102.99 | 400,996 | +2.55(+2.54%) |
Jul 28, 2022 | 99.10 | 100.53 | 97.88 | 100.44 | 260,991 | +2.09(+2.13%) |
Jul 27, 2022 | 96.48 | 99.42 | 96.48 | 98.34 | 370,516 | +2.13(+2.22%) |
Jul 26, 2022 | 96.45 | 97.17 | 95.66 | 96.21 | 165,242 | -0.22(-0.22%) |
Jul 25, 2022 | 95.73 | 96.86 | 95.13 | 96.43 | 261,952 | +1.07(+1.12%) |
Jul 22, 2022 | 96.68 | 97.12 | 93.28 | 95.35 | 244,357 | -0.81(-0.84%) |
Jul 21, 2022 | 94.67 | 96.22 | 93.31 | 96.16 | 294,612 | +1.59(+1.69%) |
Jul 20, 2022 | 93.48 | 94.65 | 92.03 | 94.57 | 253,013 | +1.57(+1.69%) |
Jul 19, 2022 | 88.92 | 93.32 | 88.71 | 92.99 | 233,446 | +4.21(+4.74%) |
Jul 18, 2022 | 89.39 | 90.46 | 88.37 | 88.78 | 295,409 | +0.54(+0.61%) |
Jul 15, 2022 | 89.22 | 90.12 | 87.70 | 88.24 | 256,012 | +0.49(+0.56%) |
Jul 14, 2022 | 86.99 | 87.89 | 86.46 | 87.75 | 218,308 | -0.90(-1.01%) |
Jul 13, 2022 | 89.02 | 89.72 | 88.25 | 88.64 | 260,631 | -1.51(-1.68%) |
Jul 12, 2022 | 89.65 | 91.69 | 89.65 | 90.16 | 298,707 | -0.36(-0.40%) |
Jul 11, 2022 | 90.86 | 91.48 | 90.14 | 90.52 | 131,983 | -0.96(-1.05%) |
Jul 08, 2022 | 91.81 | 91.95 | 90.46 | 91.49 | 143,951 | -0.21(-0.23%) |
Jul 07, 2022 | 90.83 | 92.25 | 90.83 | 91.69 | 186,164 | +1.32(+1.46%) |
Jul 06, 2022 | 91.05 | 92.41 | 89.07 | 90.38 | 248,034 | -0.21(-0.23%) |
Jul 05, 2022 | 90.42 | 91.58 | 87.75 | 90.58 | 259,035 | -1.37(-1.49%) |
Jul 01, 2022 | 90.84 | 92.43 | 90.18 | 91.95 | 290,636 | +0.97(+1.07%) |
Jun 30, 2022 | 89.27 | 91.18 | 88.56 | 90.98 | 302,583 | +0.64(+0.71%) |
Jun 29, 2022 | 90.94 | 91.45 | 89.15 | 90.34 | 267,322 | -0.67(-0.74%) |
Jun 28, 2022 | 92.61 | 93.77 | 90.91 | 91.01 | 254,904 | -1.01(-1.10%) |
Jun 27, 2022 | 92.89 | 93.15 | 91.34 | 92.02 | 249,930 | -0.20(-0.21%) |
Jun 24, 2022 | 89.21 | 92.46 | 89.05 | 92.22 | 460,155 | +4.04(+4.58%) |
Jun 23, 2022 | 89.19 | 89.45 | 87.08 | 88.17 | 189,428 | -1.01(-1.14%) |
Jun 22, 2022 | 88.14 | 89.64 | 88.10 | 89.19 | 280,605 | -0.48(-0.54%) |
Jun 21, 2022 | 90.40 | 91.12 | 88.78 | 89.67 | 293,389 | +1.06(+1.20%) |
Jun 17, 2022 | 87.05 | 89.25 | 86.16 | 88.61 | 964,868 | +1.78(+2.05%) |
Jun 16, 2022 | 89.26 | 90.39 | 86.35 | 86.83 | 394,079 | -3.82(-4.21%) |
Jun 15, 2022 | 90.62 | 91.60 | 89.03 | 90.64 | 369,002 | +1.33(+1.49%) |
Jun 14, 2022 | 91.85 | 93.10 | 88.68 | 89.31 | 386,417 | -2.10(-2.29%) |
Jun 13, 2022 | 92.67 | 93.02 | 90.68 | 91.41 | 364,189 | -3.35(-3.54%) |
Jun 10, 2022 | 96.30 | 96.30 | 94.51 | 94.76 | 318,058 | -2.84(-2.91%) |
Jun 09, 2022 | 98.81 | 99.03 | 97.55 | 97.61 | 279,795 | -1.80(-1.81%) |
Jun 08, 2022 | 100.31 | 100.41 | 98.77 | 99.41 | 235,083 | -1.53(-1.52%) |
Jun 07, 2022 | 99.42 | 101.02 | 99.03 | 100.94 | 238,912 | +0.91(+0.90%) |
Jun 06, 2022 | 99.98 | 100.52 | 99.20 | 100.03 | 277,468 | +0.30(+0.30%) |
Jun 03, 2022 | 100.61 | 101.51 | 99.16 | 99.74 | 276,472 | -1.36(-1.34%) |
Jun 02, 2022 | 100.21 | 101.66 | 95.73 | 101.10 | 377,334 | +1.38(+1.38%) |
Jun 01, 2022 | 100.02 | 100.31 | 97.44 | 99.72 | 269,370 | -0.23(-0.23%) |
May 31, 2022 | 100.19 | 100.99 | 98.62 | 99.95 | 380,273 | -0.62(-0.62%) |
May 27, 2022 | 98.95 | 100.61 | 98.44 | 100.57 | 237,077 | +2.18(+2.22%) |
May 26, 2022 | 96.58 | 98.91 | 96.58 | 98.38 | 255,627 | +2.62(+2.73%) |
May 25, 2022 | 95.10 | 96.21 | 93.59 | 95.77 | 335,131 | -0.04(-0.04%) |
May 24, 2022 | 94.66 | 96.18 | 93.10 | 95.81 | 325,682 | +0.17(+0.17%) |
May 23, 2022 | 94.96 | 96.33 | 93.81 | 95.64 | 343,915 | +1.80(+1.92%) |
May 20, 2022 | 96.67 | 96.67 | 91.67 | 93.84 | 406,262 | -1.55(-1.63%) |
May 19, 2022 | 96.36 | 98.55 | 95.23 | 95.39 | 712,241 | -2.01(-2.06%) |
May 18, 2022 | 98.73 | 100.28 | 97.03 | 97.40 | 272,293 | -2.54(-2.54%) |
May 17, 2022 | 98.37 | 100.15 | 97.80 | 99.94 | 408,142 | +2.73(+2.81%) |
May 16, 2022 | 98.24 | 98.24 | 96.17 | 97.20 | 314,496 | -0.90(-0.91%) |
May 13, 2022 | 98.40 | 99.21 | 97.00 | 98.10 | 299,313 | +1.02(+1.05%) |
May 12, 2022 | 95.21 | 97.19 | 93.97 | 97.08 | 738,459 | +1.35(+1.42%) |
May 11, 2022 | 95.38 | 98.62 | 94.92 | 95.72 | 607,437 | +0.33(+0.35%) |
May 10, 2022 | 97.56 | 99.15 | 95.06 | 95.39 | 551,067 | -1.16(-1.20%) |
May 09, 2022 | 101.03 | 101.32 | 96.24 | 96.55 | 671,901 | -5.80(-5.67%) |
May 06, 2022 | 103.44 | 103.54 | 100.07 | 102.35 | 454,143 | -1.02(-0.99%) |
May 05, 2022 | 104.28 | 105.04 | 101.83 | 103.37 | 547,870 | -1.45(-1.39%) |
May 04, 2022 | 99.76 | 105.22 | 99.16 | 104.82 | 747,927 | +4.68(+4.68%) |
May 03, 2022 | 98.18 | 103.99 | 98.18 | 100.14 | 1,660,140 | -7.56(-7.02%) |
May 02, 2022 | 108.87 | 110.25 | 105.18 | 107.70 | 742,955 | -0.77(-0.71%) |
Apr 29, 2022 | 110.68 | 111.87 | 108.26 | 108.47 | 691,297 | -2.97(-2.66%) |
Apr 28, 2022 | 110.47 | 112.26 | 108.71 | 111.43 | 407,121 | +1.50(+1.37%) |
Apr 27, 2022 | 110.09 | 111.31 | 109.03 | 109.93 | 853,354 | -0.49(-0.44%) |
Apr 26, 2022 | 112.78 | 114.06 | 110.35 | 110.42 | 536,334 | -3.32(-2.92%) |
Apr 25, 2022 | 113.84 | 114.03 | 111.30 | 113.74 | 471,594 | -0.77(-0.67%) |
Apr 22, 2022 | 115.59 | 116.52 | 114.31 | 114.50 | 420,167 | -1.58(-1.36%) |
Apr 21, 2022 | 121.49 | 122.33 | 115.42 | 116.08 | 706,653 | -4.87(-4.03%) |
Apr 20, 2022 | 119.33 | 121.47 | 119.03 | 120.95 | 284,882 | +2.45(+2.07%) |
Apr 19, 2022 | 115.58 | 118.92 | 115.58 | 118.50 | 254,812 | +3.21(+2.78%) |
Apr 18, 2022 | 114.89 | 116.50 | 114.62 | 115.29 | 371,317 | +0.31(+0.27%) |
Apr 14, 2022 | 115.22 | 116.18 | 114.84 | 114.97 | 295,205 | +0.12(+0.10%) |
Apr 13, 2022 | 113.76 | 115.03 | 113.30 | 114.86 | 291,437 | +1.20(+1.05%) |
Apr 12, 2022 | 113.73 | 115.17 | 113.32 | 113.66 | 309,481 | +0.30(+0.27%) |
Apr 11, 2022 | 113.66 | 115.95 | 113.25 | 113.35 | 457,000 | -0.65(-0.57%) |
Apr 08, 2022 | 116.27 | 116.97 | 113.92 | 114.00 | 339,710 | -2.09(-1.80%) |
Apr 07, 2022 | 116.83 | 117.27 | 114.76 | 116.09 | 414,144 | -0.78(-0.66%) |
Apr 06, 2022 | 117.98 | 118.02 | 116.57 | 116.87 | 361,290 | -1.64(-1.38%) |
Apr 05, 2022 | 121.39 | 123.00 | 118.34 | 118.51 | 471,742 | -3.13(-2.57%) |
Apr 04, 2022 | 122.10 | 122.24 | 120.13 | 121.64 | 409,305 | -1.06(-0.86%) |
Apr 01, 2022 | 122.91 | 123.95 | 120.38 | 122.70 | 488,760 | +0.07(+0.06%) |
Mar 31, 2022 | 124.94 | 126.29 | 122.50 | 122.63 | 330,969 | -2.50(-2.00%) |
Mar 30, 2022 | 125.82 | 126.77 | 124.32 | 125.14 | 728,524 | -0.90(-0.72%) |
Mar 29, 2022 | 123.50 | 126.38 | 123.13 | 126.04 | 569,810 | +3.36(+2.74%) |
Mar 28, 2022 | 123.11 | 123.62 | 121.93 | 122.68 | 310,668 | -0.94(-0.76%) |
Mar 25, 2022 | 123.52 | 124.20 | 122.88 | 123.62 | 371,906 | +0.42(+0.34%) |
Mar 24, 2022 | 122.65 | 123.60 | 120.73 | 123.20 | 366,342 | +0.01(+0.01%) |
Mar 23, 2022 | 123.70 | 124.54 | 122.99 | 123.19 | 316,431 | -0.60(-0.48%) |
Mar 22, 2022 | 123.20 | 124.52 | 122.72 | 123.79 | 329,356 | +1.54(+1.26%) |
Mar 21, 2022 | 120.65 | 122.58 | 119.32 | 122.25 | 593,303 | +1.08(+0.89%) |
Mar 18, 2022 | 121.89 | 123.58 | 121.04 | 121.17 | 2,654,600 | -1.41(-1.15%) |
Mar 17, 2022 | 120.81 | 123.22 | 120.10 | 122.58 | 670,991 | +1.56(+1.29%) |
Mar 16, 2022 | 122.62 | 125.55 | 119.96 | 121.02 | 713,121 | -0.95(-0.78%) |
Mar 15, 2022 | 120.45 | 122.22 | 117.51 | 121.97 | 609,110 | +2.03(+1.70%) |
Mar 14, 2022 | 120.62 | 121.70 | 119.36 | 119.94 | 605,810 | +0.34(+0.29%) |
Mar 11, 2022 | 119.19 | 121.44 | 118.10 | 119.60 | 354,091 | +0.87(+0.74%) |
Mar 10, 2022 | 114.99 | 119.12 | 114.89 | 118.72 | 372,720 | +1.44(+1.23%) |
Mar 09, 2022 | 116.01 | 118.42 | 116.01 | 117.28 | 501,394 | +2.90(+2.53%) |
Mar 08, 2022 | 114.05 | 116.68 | 113.04 | 114.39 | 354,822 | +1.06(+0.94%) |
Mar 07, 2022 | 116.22 | 117.75 | 113.25 | 113.32 | 309,030 | -3.11(-2.67%) |
Mar 04, 2022 | 118.35 | 119.00 | 114.76 | 116.44 | 344,504 | -2.59(-2.18%) |
Mar 03, 2022 | 122.34 | 122.34 | 117.25 | 119.03 | 581,457 | -2.85(-2.34%) |
Mar 02, 2022 | 120.49 | 122.82 | 120.08 | 121.88 | 576,971 | +2.36(+1.97%) |
Mar 01, 2022 | 122.45 | 122.74 | 117.89 | 119.52 | 613,526 | -2.84(-2.32%) |
Feb 28, 2022 | 120.42 | 123.12 | 119.58 | 122.36 | 674,566 | +1.64(+1.36%) |
Feb 25, 2022 | 118.09 | 121.00 | 118.29 | 120.72 | 561,686 | +3.02(+2.57%) |
Feb 24, 2022 | 113.33 | 118.05 | 112.15 | 117.69 | 454,229 | +1.89(+1.64%) |
Feb 23, 2022 | 116.13 | 118.10 | 115.58 | 115.80 | 371,830 | +0.81(+0.70%) |
Feb 22, 2022 | 117.97 | 118.62 | 114.55 | 114.99 | 674,455 | -3.15(-2.67%) |
Feb 18, 2022 | 118.14 | 0 | +0.11(+0.09%) | |||
Feb 17, 2022 | 117.71 | 118.44 | 115.86 | 118.04 | 449,980 | -0.53(-0.45%) |
Feb 16, 2022 | 116.19 | 119.61 | 116.07 | 118.57 | 445,417 | +2.11(+1.81%) |
Feb 15, 2022 | 114.13 | 116.78 | 112.72 | 116.46 | 334,846 | +3.25(+2.88%) |
Feb 14, 2022 | 112.10 | 113.59 | 111.67 | 113.20 | 503,272 | +0.97(+0.86%) |
Feb 11, 2022 | 114.39 | 115.39 | 111.63 | 112.23 | 716,980 | -1.84(-1.62%) |
Feb 10, 2022 | 113.73 | 116.84 | 113.31 | 114.08 | 474,277 | -0.90(-0.78%) |
Feb 09, 2022 | 113.22 | 115.40 | 113.17 | 114.98 | 621,820 | +2.20(+1.96%) |
Feb 08, 2022 | 110.13 | 113.05 | 109.14 | 112.77 | 544,181 | +2.86(+2.60%) |
Feb 07, 2022 | 107.95 | 110.60 | 107.08 | 109.91 | 374,259 | +1.84(+1.71%) |
Feb 04, 2022 | 107.58 | 108.78 | 105.81 | 108.07 | 392,124 | -0.38(-0.35%) |
Feb 03, 2022 | 108.43 | 110.33 | 108.45 | 473,394 | -0.85(-0.78%) | |
Feb 02, 2022 | 107.30 | 110.35 | 106.92 | 109.30 | 486,456 | +2.01(+1.87%) |