Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 113.97 | 115.72 | 113.72 | 115.44 | 2,887,856 | +1.50(+1.31%) |
Nov 29, 2022 | 112.82 | 114.06 | 112.40 | 113.94 | 935,054 | +0.55(+0.48%) |
Nov 28, 2022 | 113.83 | 113.83 | 111.45 | 113.39 | 1,300,539 | -1.05(-0.91%) |
Nov 25, 2022 | 113.64 | 114.52 | 113.59 | 114.44 | 380,985 | +1.27(+1.12%) |
Nov 23, 2022 | 112.13 | 113.20 | 111.66 | 113.17 | 1,105,353 | +1.02(+0.91%) |
Nov 22, 2022 | 110.99 | 112.25 | 110.45 | 112.15 | 847,112 | +1.64(+1.48%) |
Nov 21, 2022 | 109.26 | 111.06 | 109.26 | 110.51 | 1,133,485 | +0.71(+0.64%) |
Nov 18, 2022 | 107.22 | 110.01 | 107.22 | 109.80 | 1,105,783 | +3.71(+3.50%) |
Nov 17, 2022 | 106.17 | 106.74 | 104.81 | 106.09 | 713,325 | -1.09(-1.02%) |
Nov 16, 2022 | 106.35 | 107.81 | 106.35 | 107.18 | 750,474 | +0.69(+0.65%) |
Nov 15, 2022 | 106.30 | 106.51 | 105.03 | 106.49 | 953,043 | +1.00(+0.95%) |
Nov 14, 2022 | 106.18 | 107.16 | 105.21 | 105.49 | 721,861 | -0.15(-0.14%) |
Nov 11, 2022 | 107.05 | 107.05 | 104.06 | 105.64 | 1,127,542 | -1.06(-0.99%) |
Nov 10, 2022 | 103.83 | 107.08 | 101.79 | 106.70 | 1,773,852 | +8.26(+8.39%) |
Nov 09, 2022 | 99.42 | 100.40 | 98.17 | 98.45 | 918,585 | -1.42(-1.42%) |
Nov 08, 2022 | 99.77 | 100.60 | 98.91 | 99.87 | 683,400 | +0.64(+0.64%) |
Nov 07, 2022 | 101.30 | 101.55 | 97.92 | 99.23 | 699,523 | -1.97(-1.94%) |
Nov 04, 2022 | 100.24 | 101.34 | 99.46 | 101.19 | 587,241 | +1.23(+1.23%) |
Nov 03, 2022 | 99.23 | 100.53 | 98.04 | 99.96 | 906,611 | -0.77(-0.77%) |
Nov 02, 2022 | 100.85 | 103.40 | 100.52 | 100.74 | 784,089 | -0.69(-0.68%) |
Nov 01, 2022 | 102.03 | 102.25 | 100.14 | 101.42 | 774,532 | -0.27(-0.26%) |
Oct 31, 2022 | 102.23 | 102.60 | 100.97 | 101.69 | 1,160,514 | -0.53(-0.52%) |
Oct 28, 2022 | 100.31 | 102.33 | 100.31 | 102.23 | 516,919 | +2.31(+2.31%) |
Oct 27, 2022 | 99.37 | 100.69 | 99.37 | 99.92 | 667,888 | +1.21(+1.23%) |
Oct 26, 2022 | 98.88 | 99.69 | 98.23 | 98.70 | 818,224 | +0.10(+0.10%) |
Oct 25, 2022 | 96.70 | 98.75 | 96.35 | 98.61 | 746,041 | +1.88(+1.94%) |
Oct 24, 2022 | 97.71 | 98.21 | 96.17 | 96.73 | 750,078 | -0.37(-0.38%) |
Oct 21, 2022 | 95.68 | 97.74 | 94.92 | 97.10 | 775,405 | +1.56(+1.63%) |
Oct 20, 2022 | 97.35 | 97.35 | 95.46 | 95.54 | 717,973 | -1.84(-1.89%) |
Oct 19, 2022 | 97.35 | 98.20 | 96.50 | 97.39 | 871,218 | +0.28(+0.29%) |
Oct 18, 2022 | 96.10 | 97.55 | 96.10 | 97.11 | 813,622 | +2.02(+2.13%) |
Oct 17, 2022 | 94.77 | 96.20 | 94.48 | 95.09 | 1,143,259 | +1.45(+1.55%) |
Oct 14, 2022 | 97.25 | 97.86 | 93.38 | 93.64 | 997,371 | -3.20(-3.30%) |
Oct 13, 2022 | 93.70 | 97.18 | 93.25 | 96.83 | 791,359 | +2.10(+2.22%) |
Oct 12, 2022 | 97.08 | 97.32 | 94.70 | 94.73 | 817,108 | -2.81(-2.88%) |
Oct 11, 2022 | 94.96 | 98.69 | 94.96 | 97.54 | 1,215,334 | +2.21(+2.32%) |
Oct 10, 2022 | 95.18 | 96.38 | 94.96 | 95.33 | 1,084,621 | +0.47(+0.49%) |
Oct 07, 2022 | 96.06 | 96.20 | 94.33 | 94.86 | 897,488 | -1.36(-1.41%) |
Oct 06, 2022 | 98.92 | 99.07 | 96.09 | 96.21 | 900,306 | -3.15(-3.17%) |
Oct 05, 2022 | 100.61 | 100.61 | 98.52 | 99.36 | 546,095 | -2.20(-2.16%) |
Oct 04, 2022 | 100.39 | 101.63 | 100.05 | 101.56 | 985,554 | +1.34(+1.33%) |
Oct 03, 2022 | 98.82 | 101.10 | 98.35 | 100.22 | 856,501 | +3.02(+3.10%) |
Sep 30, 2022 | 100.14 | 100.69 | 96.94 | 97.21 | 1,067,833 | -2.68(-2.68%) |
Sep 29, 2022 | 103.47 | 103.90 | 99.83 | 99.89 | 671,077 | -4.20(-4.03%) |
Sep 28, 2022 | 103.92 | 104.66 | 102.49 | 104.09 | 548,807 | +1.42(+1.39%) |
Sep 27, 2022 | 104.80 | 104.80 | 102.20 | 102.67 | 861,800 | -1.53(-1.47%) |
Sep 26, 2022 | 106.05 | 107.08 | 103.54 | 104.19 | 844,274 | -2.25(-2.12%) |
Sep 23, 2022 | 107.13 | 107.13 | 105.31 | 106.44 | 1,034,310 | -1.72(-1.59%) |
Sep 22, 2022 | 107.38 | 108.93 | 106.32 | 108.16 | 824,208 | +0.67(+0.62%) |
Sep 21, 2022 | 109.09 | 110.12 | 107.48 | 107.49 | 846,130 | -0.84(-0.78%) |
Sep 20, 2022 | 109.16 | 109.16 | 107.32 | 108.33 | 631,515 | -1.63(-1.48%) |
Sep 19, 2022 | 108.29 | 109.98 | 108.11 | 109.97 | 751,797 | +1.15(+1.06%) |
Sep 16, 2022 | 108.99 | 109.20 | 108.06 | 108.81 | 1,364,594 | -0.10(-0.10%) |
Sep 15, 2022 | 111.43 | 111.43 | 108.77 | 108.92 | 993,782 | -2.78(-2.49%) |
Sep 14, 2022 | 111.07 | 112.35 | 111.07 | 111.69 | 1,008,227 | +0.54(+0.49%) |
Sep 13, 2022 | 112.96 | 113.43 | 110.60 | 111.15 | 825,343 | -2.84(-2.49%) |
Sep 12, 2022 | 113.18 | 114.39 | 112.61 | 113.99 | 641,052 | +1.29(+1.14%) |
Sep 09, 2022 | 113.05 | 113.33 | 112.05 | 112.70 | 685,907 | +0.13(+0.12%) |
Sep 08, 2022 | 112.04 | 112.65 | 111.28 | 112.57 | 958,040 | +0.30(+0.26%) |
Sep 07, 2022 | 109.49 | 112.34 | 109.49 | 112.28 | 703,609 | +3.27(+3.00%) |
Sep 06, 2022 | 109.44 | 110.88 | 108.71 | 109.00 | 591,403 | -0.32(-0.30%) |
Sep 02, 2022 | 109.92 | 111.18 | 109.01 | 109.33 | 925,585 | -0.22(-0.20%) |
Sep 01, 2022 | 108.28 | 109.88 | 107.74 | 109.55 | 750,148 | +1.34(+1.23%) |
Aug 31, 2022 | 109.52 | 109.62 | 108.17 | 108.21 | 983,072 | -1.00(-0.92%) |
Aug 30, 2022 | 111.34 | 111.34 | 108.87 | 109.21 | 656,115 | -1.84(-1.66%) |
Aug 29, 2022 | 110.47 | 111.80 | 109.94 | 111.05 | 687,711 | +0.35(+0.32%) |
Aug 26, 2022 | 112.26 | 112.44 | 110.59 | 110.70 | 839,943 | -1.52(-1.35%) |
Aug 25, 2022 | 111.61 | 112.32 | 111.19 | 112.22 | 544,191 | +0.82(+0.74%) |
Aug 24, 2022 | 111.33 | 111.57 | 110.58 | 111.40 | 661,794 | +0.48(+0.43%) |
Aug 23, 2022 | 110.99 | 111.20 | 110.07 | 110.92 | 876,015 | +0.07(+0.06%) |
Aug 22, 2022 | 112.34 | 112.34 | 110.72 | 110.85 | 633,302 | -1.78(-1.58%) |
Aug 19, 2022 | 112.06 | 113.01 | 111.69 | 112.63 | 850,786 | +0.58(+0.52%) |
Aug 18, 2022 | 111.89 | 112.26 | 111.47 | 112.05 | 637,454 | +0.40(+0.36%) |
Aug 17, 2022 | 111.44 | 112.19 | 110.58 | 111.65 | 1,018,259 | +0.08(+0.07%) |
Aug 16, 2022 | 111.47 | 111.85 | 110.63 | 111.57 | 800,143 | +0.18(+0.16%) |
Aug 15, 2022 | 110.97 | 111.76 | 110.27 | 111.39 | 1,885,845 | +0.42(+0.38%) |
Aug 12, 2022 | 109.99 | 111.01 | 109.50 | 110.97 | 1,663,091 | +1.59(+1.46%) |
Aug 11, 2022 | 108.39 | 109.94 | 108.27 | 109.38 | 2,359,238 | +0.76(+0.70%) |
Aug 10, 2022 | 109.68 | 110.11 | 108.36 | 108.62 | 2,292,996 | -0.77(-0.70%) |
Aug 09, 2022 | 109.53 | 109.88 | 108.83 | 109.39 | 1,041,984 | +0.64(+0.59%) |
Aug 08, 2022 | 108.55 | 109.30 | 107.81 | 108.74 | 1,553,813 | +0.67(+0.62%) |
Aug 05, 2022 | 109.55 | 109.71 | 107.29 | 108.07 | 1,165,546 | -1.84(-1.67%) |
Aug 04, 2022 | 112.20 | 113.13 | 109.62 | 109.91 | 1,164,773 | -3.27(-2.89%) |
Aug 03, 2022 | 113.41 | 113.46 | 110.94 | 113.19 | 998,582 | -0.78(-0.68%) |
Aug 02, 2022 | 114.94 | 115.56 | 113.85 | 113.96 | 969,975 | -1.02(-0.88%) |
Aug 01, 2022 | 114.80 | 115.24 | 113.83 | 114.98 | 1,144,403 | -0.21(-0.18%) |
Jul 29, 2022 | 114.05 | 115.69 | 113.76 | 115.19 | 1,249,607 | +1.38(+1.22%) |
Jul 28, 2022 | 111.27 | 114.01 | 110.48 | 113.80 | 899,724 | +3.26(+2.95%) |
Jul 27, 2022 | 110.03 | 110.87 | 109.41 | 110.54 | 1,032,416 | +0.23(+0.21%) |
Jul 26, 2022 | 109.12 | 110.48 | 108.94 | 110.31 | 717,310 | +1.40(+1.29%) |
Jul 25, 2022 | 107.70 | 109.05 | 107.46 | 108.91 | 874,630 | +1.35(+1.25%) |
Jul 22, 2022 | 107.35 | 108.02 | 106.70 | 107.56 | 620,387 | +0.69(+0.65%) |
Jul 21, 2022 | 105.71 | 107.31 | 105.58 | 106.86 | 744,480 | +0.87(+0.82%) |
Jul 20, 2022 | 107.76 | 108.20 | 105.80 | 105.99 | 1,257,779 | -1.68(-1.56%) |
Jul 19, 2022 | 106.78 | 107.76 | 106.52 | 107.67 | 1,085,073 | +1.49(+1.40%) |
Jul 18, 2022 | 106.40 | 106.75 | 105.72 | 106.18 | 977,632 | +0.00(+0.00%) |
Jul 15, 2022 | 106.45 | 106.55 | 104.84 | 106.18 | 1,207,206 | +0.93(+0.88%) |
Jul 14, 2022 | 103.82 | 105.64 | 103.82 | 105.25 | 788,453 | -0.15(-0.14%) |
Jul 13, 2022 | 105.30 | 106.28 | 104.66 | 105.40 | 595,792 | -0.73(-0.69%) |
Jul 12, 2022 | 105.58 | 106.86 | 105.43 | 106.14 | 547,203 | -0.26(-0.24%) |
Jul 11, 2022 | 106.00 | 107.20 | 105.58 | 106.39 | 709,689 | +0.07(+0.06%) |
Jul 08, 2022 | 106.94 | 107.07 | 105.95 | 106.33 | 617,405 | -0.27(-0.26%) |
Jul 07, 2022 | 107.81 | 107.94 | 106.56 | 106.60 | 720,661 | -0.63(-0.58%) |
Jul 06, 2022 | 105.35 | 107.81 | 104.80 | 107.23 | 677,776 | +2.27(+2.16%) |
Jul 05, 2022 | 108.78 | 108.99 | 103.39 | 104.96 | 883,273 | -4.31(-3.94%) |
Jul 01, 2022 | 106.77 | 109.50 | 106.25 | 109.27 | 844,223 | +2.89(+2.72%) |
Jun 30, 2022 | 104.49 | 106.92 | 104.47 | 106.37 | 874,220 | +1.14(+1.08%) |
Jun 29, 2022 | 105.16 | 105.64 | 104.47 | 105.23 | 765,885 | +0.24(+0.23%) |
Jun 28, 2022 | 105.38 | 106.44 | 104.82 | 105.00 | 549,278 | -0.09(-0.09%) |
Jun 27, 2022 | 103.36 | 105.30 | 103.33 | 105.09 | 538,571 | +1.43(+1.38%) |
Jun 24, 2022 | 102.15 | 104.07 | 101.92 | 103.66 | 762,331 | +2.09(+2.05%) |
Jun 23, 2022 | 100.80 | 101.82 | 100.78 | 101.57 | 705,884 | +1.31(+1.31%) |
Jun 22, 2022 | 98.91 | 100.94 | 98.91 | 100.26 | 661,663 | +0.18(+0.18%) |
Jun 21, 2022 | 98.37 | 100.56 | 98.21 | 100.08 | 884,904 | +1.86(+1.89%) |
Jun 17, 2022 | 99.69 | 100.09 | 96.83 | 98.22 | 2,325,919 | -1.02(-1.02%) |
Jun 16, 2022 | 99.49 | 99.78 | 98.36 | 99.24 | 1,044,109 | -1.43(-1.42%) |
Jun 15, 2022 | 100.75 | 102.51 | 99.84 | 100.67 | 1,035,401 | +0.52(+0.52%) |
Jun 14, 2022 | 101.73 | 102.82 | 99.07 | 100.15 | 955,526 | -1.39(-1.37%) |
Jun 13, 2022 | 105.11 | 105.55 | 101.08 | 101.54 | 902,623 | -4.71(-4.43%) |
Jun 10, 2022 | 106.46 | 107.14 | 105.80 | 106.25 | 680,855 | -0.93(-0.87%) |
Jun 09, 2022 | 109.38 | 109.74 | 107.13 | 107.18 | 584,217 | -2.15(-1.97%) |
Jun 08, 2022 | 111.12 | 111.33 | 109.18 | 109.33 | 664,458 | -2.10(-1.88%) |
Jun 07, 2022 | 110.52 | 111.49 | 110.02 | 111.43 | 753,269 | +0.64(+0.57%) |
Jun 06, 2022 | 110.50 | 111.39 | 110.17 | 110.79 | 754,095 | +0.62(+0.56%) |
Jun 03, 2022 | 110.30 | 110.79 | 109.66 | 110.18 | 687,538 | -0.46(-0.42%) |
Jun 02, 2022 | 110.68 | 111.61 | 107.81 | 110.64 | 764,051 | +0.16(+0.15%) |
Jun 01, 2022 | 110.73 | 111.12 | 108.85 | 110.48 | 1,046,451 | +0.11(+0.10%) |
May 31, 2022 | 110.54 | 110.54 | 109.22 | 110.37 | 2,933,054 | -1.26(-1.13%) |
May 27, 2022 | 110.56 | 111.64 | 109.92 | 111.63 | 958,231 | +0.85(+0.77%) |
May 26, 2022 | 110.45 | 111.46 | 110.14 | 110.78 | 1,142,313 | +0.78(+0.71%) |
May 25, 2022 | 109.98 | 110.82 | 109.52 | 110.00 | 1,068,217 | -0.10(-0.09%) |
May 24, 2022 | 108.34 | 110.49 | 107.75 | 110.10 | 988,471 | +2.24(+2.08%) |
May 23, 2022 | 107.19 | 108.30 | 106.00 | 107.86 | 1,364,623 | +1.87(+1.76%) |
May 20, 2022 | 104.89 | 106.39 | 104.32 | 105.99 | 1,034,195 | +0.96(+0.91%) |
May 19, 2022 | 104.84 | 105.56 | 103.67 | 105.03 | 994,342 | -0.45(-0.43%) |
May 18, 2022 | 107.86 | 107.86 | 105.25 | 105.49 | 1,145,566 | -1.79(-1.67%) |
May 17, 2022 | 107.29 | 107.40 | 105.34 | 107.28 | 1,103,675 | +0.56(+0.52%) |
May 16, 2022 | 107.12 | 107.80 | 106.34 | 106.72 | 1,308,739 | +0.19(+0.18%) |
May 13, 2022 | 105.52 | 107.06 | 104.84 | 106.53 | 1,151,692 | +0.82(+0.78%) |
May 12, 2022 | 106.25 | 106.93 | 104.75 | 105.71 | 1,256,391 | -0.50(-0.47%) |
May 11, 2022 | 107.16 | 108.97 | 105.81 | 106.21 | 1,128,814 | -0.46(-0.43%) |
May 10, 2022 | 107.28 | 108.67 | 105.22 | 106.67 | 1,010,109 | -0.49(-0.46%) |
May 09, 2022 | 108.02 | 108.22 | 106.58 | 107.17 | 1,202,849 | -1.20(-1.11%) |
May 06, 2022 | 107.81 | 108.74 | 106.90 | 108.36 | 1,438,347 | -0.13(-0.12%) |
May 05, 2022 | 108.73 | 110.81 | 107.45 | 108.50 | 1,067,345 | -0.25(-0.23%) |
May 04, 2022 | 106.82 | 108.75 | 106.66 | 108.75 | 1,054,192 | +2.55(+2.40%) |
May 03, 2022 | 105.86 | 108.04 | 105.59 | 106.20 | 970,682 | +0.80(+0.76%) |
May 02, 2022 | 107.68 | 108.14 | 104.37 | 105.40 | 1,151,882 | -1.55(-1.45%) |
Apr 29, 2022 | 109.85 | 109.85 | 106.58 | 106.95 | 3,063,947 | -3.22(-2.92%) |
Apr 28, 2022 | 110.09 | 110.89 | 109.21 | 110.17 | 868,918 | +0.71(+0.65%) |
Apr 27, 2022 | 110.56 | 111.52 | 108.85 | 109.46 | 845,414 | -0.93(-0.85%) |
Apr 26, 2022 | 111.17 | 112.09 | 110.28 | 110.39 | 927,717 | -0.61(-0.55%) |
Apr 25, 2022 | 111.92 | 112.30 | 109.57 | 111.00 | 1,115,481 | -0.94(-0.84%) |
Apr 22, 2022 | 114.12 | 114.12 | 111.82 | 111.95 | 895,050 | -2.32(-2.03%) |
Apr 21, 2022 | 115.36 | 115.64 | 114.10 | 114.27 | 727,569 | -1.44(-1.25%) |
Apr 20, 2022 | 114.59 | 115.96 | 113.93 | 115.71 | 666,199 | +1.96(+1.72%) |
Apr 19, 2022 | 113.29 | 113.99 | 112.94 | 113.75 | 564,548 | +0.95(+0.84%) |
Apr 18, 2022 | 113.13 | 114.89 | 112.25 | 112.80 | 668,035 | -0.13(-0.12%) |
Apr 14, 2022 | 114.00 | 114.12 | 112.90 | 112.93 | 995,825 | -0.15(-0.13%) |
Apr 13, 2022 | 113.67 | 114.07 | 111.83 | 113.08 | 914,101 | -0.28(-0.25%) |
Apr 12, 2022 | 113.25 | 114.39 | 112.37 | 113.36 | 808,231 | -0.29(-0.26%) |
Apr 11, 2022 | 115.20 | 115.53 | 113.27 | 113.65 | 956,626 | -1.13(-0.99%) |
Apr 08, 2022 | 114.18 | 114.89 | 112.96 | 114.79 | 1,005,052 | +0.80(+0.70%) |
Apr 07, 2022 | 115.05 | 115.05 | 112.48 | 113.98 | 1,179,900 | -1.12(-0.97%) |
Apr 06, 2022 | 113.81 | 115.16 | 112.91 | 115.11 | 1,075,114 | +1.72(+1.51%) |
Apr 05, 2022 | 112.65 | 114.08 | 112.49 | 113.39 | 790,838 | +0.99(+0.88%) |
Apr 04, 2022 | 113.88 | 113.95 | 111.44 | 112.40 | 1,105,295 | -2.10(-1.84%) |
Apr 01, 2022 | 112.76 | 114.55 | 112.06 | 114.50 | 1,054,972 | +1.81(+1.61%) |
Mar 31, 2022 | 113.21 | 114.06 | 112.68 | 112.69 | 1,226,863 | -0.83(-0.73%) |
Mar 30, 2022 | 112.36 | 113.56 | 111.39 | 113.52 | 988,179 | +1.12(+1.00%) |
Mar 29, 2022 | 110.73 | 112.41 | 110.48 | 112.40 | 772,656 | +1.31(+1.18%) |
Mar 28, 2022 | 111.73 | 111.73 | 110.47 | 111.09 | 1,203,256 | -0.69(-0.62%) |
Mar 25, 2022 | 109.70 | 111.84 | 109.35 | 111.78 | 959,603 | +2.69(+2.46%) |
Mar 24, 2022 | 108.09 | 109.30 | 107.75 | 109.09 | 839,797 | +1.28(+1.19%) |
Mar 23, 2022 | 107.88 | 108.49 | 106.22 | 107.81 | 713,576 | +0.14(+0.13%) |
Mar 22, 2022 | 109.09 | 109.40 | 107.28 | 107.67 | 802,364 | -1.02(-0.94%) |
Mar 21, 2022 | 106.57 | 108.72 | 106.50 | 108.68 | 770,349 | +2.37(+2.23%) |
Mar 18, 2022 | 107.94 | 108.83 | 106.09 | 106.32 | 2,410,779 | -1.64(-1.52%) |
Mar 17, 2022 | 108.07 | 108.92 | 107.53 | 107.96 | 781,453 | +0.11(+0.11%) |
Mar 16, 2022 | 107.37 | 107.97 | 105.37 | 107.84 | 1,279,372 | +0.23(+0.21%) |
Mar 15, 2022 | 107.91 | 108.19 | 106.62 | 107.62 | 1,265,656 | +1.18(+1.11%) |
Mar 14, 2022 | 107.74 | 107.95 | 104.91 | 106.44 | 952,819 | -0.83(-0.77%) |
Mar 11, 2022 | 106.86 | 107.92 | 105.98 | 107.27 | 1,387,203 | +0.42(+0.40%) |
Mar 10, 2022 | 105.01 | 107.23 | 104.95 | 106.84 | 846,308 | +1.05(+0.99%) |
Mar 09, 2022 | 107.66 | 108.18 | 105.77 | 105.80 | 1,162,317 | -1.15(-1.08%) |
Mar 08, 2022 | 109.75 | 109.75 | 106.95 | 106.95 | 1,270,205 | -2.46(-2.25%) |
Mar 07, 2022 | 109.62 | 110.17 | 108.12 | 109.41 | 1,632,157 | -0.13(-0.12%) |
Mar 04, 2022 | 106.88 | 109.65 | 106.09 | 109.54 | 1,226,148 | +2.27(+2.12%) |
Mar 03, 2022 | 105.51 | 107.30 | 105.50 | 107.27 | 1,232,413 | +2.45(+2.34%) |
Mar 02, 2022 | 103.74 | 105.43 | 103.23 | 104.82 | 1,419,418 | +1.14(+1.10%) |
Mar 01, 2022 | 103.39 | 104.38 | 102.90 | 103.68 | 2,325,647 | +0.11(+0.11%) |
Feb 28, 2022 | 101.89 | 104.10 | 101.89 | 103.56 | 2,435,063 | +0.68(+0.66%) |
Feb 25, 2022 | 99.74 | 103.12 | 100.68 | 102.88 | 1,390,209 | +4.09(+4.14%) |
Feb 24, 2022 | 98.84 | 99.26 | 96.48 | 98.79 | 2,471,107 | -0.60(-0.61%) |
Feb 23, 2022 | 100.13 | 100.65 | 99.19 | 99.39 | 1,632,412 | -0.82(-0.82%) |
Feb 22, 2022 | 99.96 | 101.24 | 99.61 | 100.22 | 1,261,835 | +0.21(+0.21%) |
Feb 18, 2022 | 100.01 | 0 | -0.58(-0.58%) | |||
Feb 17, 2022 | 99.80 | 101.11 | 98.81 | 100.59 | 1,019,971 | +1.18(+1.19%) |
Feb 16, 2022 | 99.09 | 99.84 | 98.19 | 99.41 | 753,834 | +0.52(+0.53%) |
Feb 15, 2022 | 99.63 | 100.12 | 98.46 | 98.89 | 918,031 | -0.42(-0.42%) |
Feb 14, 2022 | 100.15 | 100.42 | 97.95 | 99.31 | 1,108,980 | -0.66(-0.66%) |
Feb 11, 2022 | 99.40 | 101.03 | 98.92 | 99.97 | 917,301 | +0.68(+0.69%) |
Feb 10, 2022 | 101.25 | 101.53 | 98.79 | 99.28 | 1,003,876 | -2.72(-2.66%) |
Feb 09, 2022 | 99.57 | 102.35 | 99.57 | 102.00 | 1,284,388 | +2.14(+2.14%) |
Feb 08, 2022 | 99.56 | 100.27 | 99.20 | 99.86 | 1,134,485 | +0.59(+0.59%) |
Feb 07, 2022 | 99.14 | 99.74 | 98.20 | 99.27 | 930,359 | +0.17(+0.17%) |
Feb 04, 2022 | 99.32 | 100.09 | 98.11 | 99.10 | 1,015,092 | -0.96(-0.96%) |
Feb 03, 2022 | 100.05 | 100.39 | 100.06 | 1,029,446 | -0.01(-0.01%) | |
Feb 02, 2022 | 99.17 | 100.67 | 98.91 | 100.07 | 1,178,537 | +0.48(+0.48%) |
Feb 01, 2022 | 100.53 | 100.54 | 98.71 | 99.59 | 1,194,524 | -0.88(-0.88%) |
Jan 31, 2022 | 98.49 | 100.72 | 100.47 | 2,402,730 | +1.04(+1.05%) | |
Jan 28, 2022 | 97.99 | 99.49 | 97.06 | 99.43 | 1,357,039 | +1.20(+1.22%) |
Jan 27, 2022 | 97.84 | 99.76 | 97.58 | 98.23 | 1,344,324 | +1.11(+1.14%) |
Jan 26, 2022 | 97.21 | 98.71 | 96.29 | 97.13 | 1,669,644 | -0.25(-0.26%) |
Jan 25, 2022 | 95.33 | 97.78 | 94.81 | 97.38 | 1,671,427 | +1.50(+1.56%) |
Jan 24, 2022 | 98.02 | 98.65 | 93.53 | 95.88 | 1,355,264 | -2.13(-2.17%) |
Jan 21, 2022 | 98.38 | 99.36 | 97.93 | 98.01 | 1,441,480 | -0.40(-0.41%) |
Jan 20, 2022 | 98.71 | 99.13 | 97.81 | 98.41 | 1,429,187 | -0.30(-0.30%) |
Jan 19, 2022 | 99.02 | 100.72 | 98.68 | 98.71 | 1,030,638 | -0.07(-0.07%) |
Jan 18, 2022 | 98.72 | 99.12 | 97.02 | 98.78 | 1,197,201 | -0.60(-0.60%) |
Jan 14, 2022 | 99.38 | 0 | +0.06(+0.06%) | |||
Jan 13, 2022 | 97.61 | 99.70 | 97.58 | 99.32 | 1,837,046 | +1.68(+1.72%) |
Jan 12, 2022 | 97.52 | 98.23 | 97.05 | 97.64 | 970,828 | -0.41(-0.42%) |
Jan 11, 2022 | 98.84 | 99.11 | 96.80 | 98.05 | 913,780 | -0.48(-0.49%) |
Jan 10, 2022 | 98.79 | 99.17 | 98.06 | 98.53 | 912,390 | -0.13(-0.13%) |
Jan 07, 2022 | 98.90 | 99.20 | 98.24 | 98.66 | 1,329,598 | -0.45(-0.45%) |
Jan 06, 2022 | 100.35 | 100.68 | 98.82 | 99.11 | 978,291 | -0.78(-0.78%) |
Jan 05, 2022 | 99.60 | 100.88 | 99.57 | 99.89 | 913,180 | +0.32(+0.32%) |
Jan 04, 2022 | 98.52 | 100.67 | 98.26 | 99.57 | 1,253,165 | +1.17(+1.19%) |
Jan 03, 2022 | 98.39 | 98.42 | 97.01 | 98.40 | 1,004,852 | +0.22(+0.23%) |
Dec 31, 2021 | 97.78 | 98.49 | 97.06 | 98.18 | 695,346 | +0.26(+0.27%) |
Dec 30, 2021 | 98.32 | 98.67 | 97.75 | 97.91 | 613,687 | -0.32(-0.32%) |
Dec 29, 2021 | 97.04 | 98.38 | 96.62 | 98.23 | 1,016,015 | +1.31(+1.35%) |
Dec 28, 2021 | 97.45 | 98.09 | 96.68 | 96.92 | 784,385 | -0.59(-0.61%) |
Dec 27, 2021 | 96.46 | 97.66 | 96.31 | 97.51 | 1,125,261 | +1.25(+1.29%) |
Dec 23, 2021 | 95.66 | 97.05 | 95.36 | 96.26 | 1,187,570 | +0.57(+0.60%) |
Dec 22, 2021 | 92.94 | 95.76 | 92.83 | 95.69 | 1,624,070 | +2.49(+2.67%) |
Dec 21, 2021 | 93.56 | 93.98 | 92.49 | 93.20 | 1,062,350 | +0.12(+0.13%) |
Dec 20, 2021 | 91.75 | 93.13 | 91.28 | 93.08 | 711,894 | +0.47(+0.51%) |
Dec 17, 2021 | 94.05 | 94.05 | 92.50 | 92.61 | 1,762,209 | -1.42(-1.51%) |
Dec 16, 2021 | 92.22 | 94.25 | 91.94 | 94.03 | 1,984,077 | +1.71(+1.86%) |
Dec 15, 2021 | 91.61 | 92.56 | 91.03 | 92.32 | 1,397,102 | +1.29(+1.42%) |
Dec 14, 2021 | 91.25 | 92.16 | 90.76 | 91.03 | 1,539,977 | -0.20(-0.22%) |
Dec 13, 2021 | 90.33 | 92.08 | 90.33 | 91.22 | 1,672,370 | +1.51(+1.68%) |
Dec 10, 2021 | 89.55 | 90.10 | 89.01 | 89.71 | 1,207,510 | +0.48(+0.54%) |
Dec 09, 2021 | 88.47 | 89.52 | 86.40 | 89.24 | 1,840,741 | +0.77(+0.87%) |
Dec 08, 2021 | 88.88 | 89.20 | 87.50 | 88.47 | 3,263,922 | -0.44(-0.50%) |
Dec 07, 2021 | 88.32 | 89.44 | 87.76 | 88.91 | 1,708,631 | +0.30(+0.34%) |
Dec 06, 2021 | 87.83 | 89.17 | 87.52 | 88.61 | 1,472,497 | +1.69(+1.94%) |
Dec 03, 2021 | 85.51 | 87.44 | 84.97 | 86.92 | 1,447,581 | +1.95(+2.29%) |
Dec 02, 2021 | 83.87 | 85.82 | 83.36 | 84.97 | 1,422,830 | +1.17(+1.40%) |