Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 101.33 | 101.98 | 99.63 | 100.70 | 1,197,631 | -1.48(-1.45%) |
Dec 29, 2022 | 101.24 | 102.69 | 100.97 | 102.18 | 1,012,481 | +1.80(+1.79%) |
Dec 28, 2022 | 100.91 | 101.61 | 100.33 | 100.38 | 1,617,129 | +0.16(+0.16%) |
Dec 27, 2022 | 100.89 | 101.25 | 99.76 | 100.23 | 2,744,188 | -0.69(-0.68%) |
Dec 23, 2022 | 100.61 | 101.31 | 100.27 | 100.91 | 1,346,009 | +0.34(+0.34%) |
Dec 22, 2022 | 99.46 | 100.62 | 98.89 | 100.57 | 2,201,050 | -0.09(-0.09%) |
Dec 21, 2022 | 98.97 | 100.93 | 98.95 | 100.66 | 2,461,076 | +2.12(+2.15%) |
Dec 20, 2022 | 98.60 | 99.36 | 98.03 | 98.54 | 1,670,149 | +0.11(+0.11%) |
Dec 19, 2022 | 98.97 | 99.72 | 97.74 | 98.43 | 1,705,625 | -0.47(-0.48%) |
Dec 16, 2022 | 99.28 | 99.87 | 98.24 | 98.90 | 6,239,935 | -1.43(-1.43%) |
Dec 15, 2022 | 100.73 | 101.24 | 99.47 | 100.33 | 2,062,005 | -1.68(-1.64%) |
Dec 14, 2022 | 103.60 | 104.90 | 101.55 | 102.01 | 2,279,635 | -2.03(-1.95%) |
Dec 13, 2022 | 105.87 | 106.00 | 103.37 | 104.04 | 2,347,349 | +1.10(+1.06%) |
Dec 12, 2022 | 100.59 | 102.99 | 100.40 | 102.95 | 2,276,686 | +1.89(+1.87%) |
Dec 09, 2022 | 101.81 | 102.37 | 101.00 | 101.06 | 2,203,555 | -1.08(-1.06%) |
Dec 08, 2022 | 101.63 | 102.69 | 101.08 | 102.15 | 2,181,238 | +0.89(+0.88%) |
Dec 07, 2022 | 102.72 | 103.63 | 100.97 | 101.26 | 3,112,162 | -2.16(-2.09%) |
Dec 06, 2022 | 104.76 | 105.12 | 103.15 | 103.42 | 1,913,118 | -1.32(-1.26%) |
Dec 05, 2022 | 106.48 | 106.83 | 104.36 | 104.74 | 1,882,981 | -2.11(-1.98%) |
Dec 02, 2022 | 105.60 | 107.30 | 105.01 | 106.85 | 1,198,281 | -0.27(-0.26%) |
Dec 01, 2022 | 106.50 | 107.56 | 105.90 | 107.12 | 1,784,331 | +1.19(+1.13%) |
Nov 30, 2022 | 102.79 | 106.00 | 102.31 | 105.93 | 3,583,039 | +2.90(+2.82%) |
Nov 29, 2022 | 102.63 | 103.97 | 102.49 | 103.03 | 1,445,806 | +0.25(+0.25%) |
Nov 28, 2022 | 104.08 | 104.60 | 102.38 | 102.77 | 2,312,112 | -2.00(-1.91%) |
Nov 25, 2022 | 104.07 | 105.10 | 103.98 | 104.77 | 836,095 | +0.18(+0.17%) |
Nov 23, 2022 | 103.65 | 105.33 | 103.09 | 104.59 | 1,377,208 | +0.89(+0.86%) |
Nov 22, 2022 | 103.62 | 103.94 | 102.50 | 103.70 | 1,552,740 | +0.66(+0.65%) |
Nov 21, 2022 | 101.67 | 103.98 | 100.85 | 103.04 | 2,039,498 | +1.11(+1.09%) |
Nov 18, 2022 | 103.11 | 103.25 | 100.95 | 101.92 | 1,626,353 | +0.11(+0.11%) |
Nov 17, 2022 | 101.31 | 102.28 | 100.23 | 101.81 | 2,407,294 | +0.08(+0.08%) |
Nov 16, 2022 | 102.74 | 103.60 | 101.29 | 101.74 | 2,312,509 | -1.01(-0.98%) |
Nov 15, 2022 | 102.92 | 103.89 | 101.30 | 102.74 | 2,807,028 | +0.93(+0.91%) |
Nov 14, 2022 | 101.65 | 103.55 | 101.24 | 101.81 | 2,881,034 | -0.22(-0.21%) |
Nov 11, 2022 | 100.79 | 102.34 | 99.78 | 102.03 | 2,505,623 | +1.74(+1.74%) |
Nov 10, 2022 | 98.40 | 100.37 | 96.90 | 100.29 | 2,927,969 | +5.16(+5.43%) |
Nov 09, 2022 | 97.18 | 97.32 | 94.95 | 95.12 | 1,714,408 | -2.12(-2.18%) |
Nov 08, 2022 | 95.58 | 99.01 | 95.22 | 97.25 | 3,000,824 | +1.89(+1.98%) |
Nov 07, 2022 | 95.54 | 95.64 | 94.49 | 95.36 | 2,128,397 | +0.86(+0.91%) |
Nov 04, 2022 | 94.36 | 94.59 | 92.12 | 94.50 | 3,245,018 | +1.12(+1.20%) |
Nov 03, 2022 | 90.58 | 95.24 | 90.23 | 93.37 | 3,685,481 | +2.78(+3.07%) |
Nov 02, 2022 | 91.73 | 92.72 | 90.30 | 90.60 | 4,673,567 | -1.36(-1.48%) |
Nov 01, 2022 | 94.38 | 94.57 | 91.83 | 91.96 | 5,123,808 | -1.52(-1.62%) |
Oct 31, 2022 | 94.48 | 94.73 | 93.19 | 93.47 | 2,052,405 | -1.09(-1.15%) |
Oct 28, 2022 | 93.30 | 94.69 | 93.01 | 94.56 | 1,819,448 | +1.03(+1.10%) |
Oct 27, 2022 | 92.44 | 94.35 | 91.87 | 93.53 | 2,670,219 | +1.70(+1.85%) |
Oct 26, 2022 | 93.07 | 93.88 | 91.74 | 91.83 | 2,906,436 | -1.24(-1.33%) |
Oct 25, 2022 | 90.87 | 93.09 | 90.40 | 93.07 | 3,166,083 | +1.88(+2.06%) |
Oct 24, 2022 | 91.67 | 92.55 | 90.93 | 91.19 | 2,333,413 | +0.19(+0.20%) |
Oct 21, 2022 | 88.33 | 91.09 | 87.52 | 91.01 | 5,065,615 | +2.66(+3.01%) |
Oct 20, 2022 | 89.82 | 90.12 | 88.18 | 88.35 | 2,543,862 | -1.27(-1.42%) |
Oct 19, 2022 | 90.36 | 90.80 | 88.57 | 89.62 | 2,247,452 | -1.06(-1.16%) |
Oct 18, 2022 | 92.11 | 92.38 | 89.97 | 90.67 | 2,893,410 | +0.91(+1.01%) |
Oct 17, 2022 | 88.97 | 90.57 | 88.97 | 89.76 | 3,115,237 | +1.59(+1.81%) |
Oct 14, 2022 | 91.20 | 92.41 | 87.95 | 88.17 | 2,995,439 | -2.27(-2.51%) |
Oct 13, 2022 | 87.07 | 90.82 | 86.65 | 90.44 | 3,094,700 | +1.82(+2.05%) |
Oct 12, 2022 | 88.55 | 89.77 | 88.33 | 88.62 | 2,730,701 | -0.18(-0.20%) |
Oct 11, 2022 | 88.27 | 89.97 | 87.69 | 88.80 | 3,759,669 | +0.52(+0.59%) |
Oct 10, 2022 | 88.36 | 88.70 | 87.61 | 88.28 | 2,373,046 | +0.23(+0.27%) |
Oct 07, 2022 | 90.49 | 90.71 | 87.25 | 88.04 | 3,974,625 | -3.26(-3.57%) |
Oct 06, 2022 | 91.07 | 91.81 | 90.75 | 91.30 | 3,370,311 | -0.06(-0.06%) |
Oct 05, 2022 | 91.82 | 92.45 | 91.07 | 91.36 | 2,296,413 | -0.73(-0.80%) |
Oct 04, 2022 | 91.71 | 92.79 | 91.39 | 92.09 | 3,835,267 | +1.31(+1.44%) |
Oct 03, 2022 | 88.94 | 91.21 | 88.38 | 90.78 | 2,236,218 | +2.42(+2.73%) |
Sep 30, 2022 | 88.60 | 90.54 | 88.34 | 88.37 | 3,075,267 | -0.39(-0.44%) |
Sep 29, 2022 | 90.05 | 90.33 | 88.68 | 88.76 | 2,484,703 | -2.25(-2.47%) |
Sep 28, 2022 | 89.74 | 91.23 | 88.94 | 91.01 | 3,948,922 | +1.52(+1.69%) |
Sep 27, 2022 | 90.17 | 90.36 | 88.51 | 89.49 | 3,732,776 | -0.09(-0.10%) |
Sep 26, 2022 | 90.82 | 91.01 | 89.54 | 89.58 | 4,311,121 | -1.61(-1.77%) |
Sep 23, 2022 | 91.41 | 91.89 | 89.94 | 91.19 | 3,047,133 | -0.80(-0.87%) |
Sep 22, 2022 | 91.41 | 92.47 | 90.93 | 91.99 | 2,713,199 | +0.44(+0.48%) |
Sep 21, 2022 | 93.42 | 94.00 | 91.51 | 91.55 | 4,018,322 | -1.21(-1.31%) |
Sep 20, 2022 | 94.23 | 94.50 | 91.72 | 92.77 | 3,165,050 | -2.12(-2.24%) |
Sep 19, 2022 | 94.77 | 95.34 | 94.04 | 94.89 | 2,302,788 | -0.24(-0.26%) |
Sep 16, 2022 | 95.48 | 95.97 | 94.65 | 95.13 | 3,207,251 | -1.10(-1.14%) |
Sep 15, 2022 | 97.09 | 97.96 | 96.04 | 96.23 | 1,370,879 | -1.07(-1.10%) |
Sep 14, 2022 | 98.10 | 98.30 | 96.39 | 97.30 | 2,507,959 | +0.00(+0.00%) |
Sep 13, 2022 | 99.38 | 99.52 | 97.12 | 97.30 | 2,656,052 | -4.12(-4.06%) |
Sep 12, 2022 | 101.11 | 101.47 | 100.70 | 101.42 | 2,129,710 | +0.67(+0.67%) |
Sep 09, 2022 | 100.77 | 101.23 | 100.11 | 100.74 | 2,131,807 | +0.19(+0.18%) |
Sep 08, 2022 | 99.21 | 100.78 | 98.76 | 100.56 | 1,952,660 | +0.89(+0.89%) |
Sep 07, 2022 | 97.16 | 99.80 | 97.16 | 99.67 | 2,341,870 | +2.33(+2.39%) |
Sep 06, 2022 | 98.80 | 99.09 | 97.18 | 97.34 | 2,627,943 | -1.33(-1.35%) |
Sep 02, 2022 | 100.37 | 100.86 | 98.24 | 98.68 | 2,422,965 | -0.74(-0.74%) |
Sep 01, 2022 | 97.69 | 99.48 | 96.53 | 99.42 | 2,785,015 | +1.16(+1.18%) |
Aug 31, 2022 | 98.76 | 99.38 | 98.04 | 98.26 | 3,084,679 | +0.33(+0.34%) |
Aug 30, 2022 | 99.27 | 102.81 | 97.60 | 97.93 | 3,023,341 | -1.05(-1.06%) |
Aug 29, 2022 | 100.42 | 100.47 | 98.93 | 98.98 | 3,200,860 | -1.95(-1.93%) |
Aug 26, 2022 | 104.25 | 104.43 | 100.85 | 100.93 | 1,728,672 | -3.33(-3.20%) |
Aug 25, 2022 | 104.50 | 105.04 | 103.28 | 104.26 | 1,904,176 | +0.09(+0.08%) |
Aug 24, 2022 | 103.66 | 104.36 | 103.31 | 104.17 | 2,592,272 | +0.46(+0.44%) |
Aug 23, 2022 | 104.96 | 104.96 | 103.22 | 103.72 | 1,538,725 | -1.35(-1.28%) |
Aug 22, 2022 | 104.75 | 106.43 | 104.00 | 105.06 | 2,373,415 | -1.23(-1.15%) |
Aug 19, 2022 | 108.80 | 109.17 | 106.05 | 106.29 | 4,650,466 | -3.44(-3.14%) |
Aug 18, 2022 | 108.78 | 110.17 | 108.47 | 109.73 | 2,399,858 | +0.90(+0.82%) |
Aug 17, 2022 | 107.64 | 108.99 | 107.19 | 108.83 | 1,926,608 | +0.62(+0.58%) |
Aug 16, 2022 | 106.11 | 108.69 | 105.99 | 108.21 | 2,205,245 | +1.42(+1.33%) |
Aug 15, 2022 | 106.59 | 107.53 | 106.18 | 106.78 | 2,615,383 | -0.08(-0.07%) |
Aug 12, 2022 | 104.50 | 107.00 | 104.48 | 106.86 | 2,023,477 | +2.97(+2.86%) |
Aug 11, 2022 | 104.03 | 105.17 | 103.51 | 103.89 | 1,988,521 | +0.57(+0.55%) |
Aug 10, 2022 | 103.39 | 104.15 | 102.73 | 103.33 | 1,826,415 | +1.11(+1.09%) |
Aug 09, 2022 | 101.39 | 102.25 | 100.96 | 102.22 | 1,639,129 | +0.59(+0.59%) |
Aug 08, 2022 | 102.91 | 103.38 | 101.21 | 101.62 | 1,859,978 | -0.70(-0.69%) |
Aug 05, 2022 | 103.61 | 104.25 | 101.37 | 102.32 | 2,846,329 | -2.36(-2.25%) |
Aug 04, 2022 | 104.05 | 105.53 | 103.39 | 104.68 | 3,900,961 | +4.31(+4.29%) |
Aug 03, 2022 | 98.53 | 100.80 | 98.53 | 100.37 | 2,629,368 | +2.30(+2.34%) |
Aug 02, 2022 | 97.18 | 98.91 | 97.00 | 98.07 | 2,137,969 | +0.25(+0.26%) |
Aug 01, 2022 | 98.37 | 99.07 | 97.49 | 97.82 | 2,003,942 | -1.55(-1.56%) |
Jul 29, 2022 | 99.28 | 100.22 | 98.72 | 99.37 | 2,326,116 | -0.56(-0.56%) |
Jul 28, 2022 | 95.47 | 100.40 | 95.29 | 99.93 | 3,113,980 | +4.92(+5.18%) |
Jul 27, 2022 | 95.14 | 95.47 | 93.65 | 95.01 | 2,427,449 | -0.13(-0.13%) |
Jul 26, 2022 | 95.71 | 96.04 | 94.28 | 95.13 | 1,991,941 | -1.30(-1.34%) |
Jul 25, 2022 | 96.86 | 97.12 | 95.58 | 96.43 | 1,755,551 | -0.14(-0.14%) |
Jul 22, 2022 | 96.93 | 97.91 | 95.77 | 96.56 | 2,962,774 | -0.35(-0.36%) |
Jul 21, 2022 | 95.77 | 97.03 | 95.38 | 96.92 | 2,874,777 | +1.00(+1.05%) |
Jul 20, 2022 | 94.72 | 96.36 | 94.38 | 95.91 | 3,262,824 | +1.59(+1.68%) |
Jul 19, 2022 | 93.02 | 94.54 | 92.39 | 94.32 | 2,316,824 | +1.88(+2.03%) |
Jul 18, 2022 | 94.36 | 94.66 | 92.23 | 92.44 | 2,771,279 | -0.93(-0.99%) |
Jul 15, 2022 | 92.53 | 93.52 | 92.35 | 93.37 | 3,426,197 | +2.15(+2.36%) |
Jul 14, 2022 | 90.79 | 91.49 | 90.11 | 91.22 | 3,126,984 | -0.85(-0.92%) |
Jul 13, 2022 | 89.78 | 92.56 | 89.48 | 92.06 | 3,467,248 | +1.12(+1.23%) |
Jul 12, 2022 | 92.46 | 93.97 | 90.79 | 90.94 | 2,314,102 | -1.17(-1.27%) |
Jul 11, 2022 | 92.81 | 93.18 | 91.69 | 92.11 | 1,895,118 | -1.30(-1.39%) |
Jul 08, 2022 | 93.35 | 94.08 | 93.09 | 93.41 | 1,293,427 | -0.79(-0.84%) |
Jul 07, 2022 | 93.19 | 94.85 | 93.10 | 94.20 | 1,716,035 | +1.15(+1.24%) |
Jul 06, 2022 | 93.83 | 94.45 | 92.46 | 93.05 | 2,163,891 | -0.51(-0.54%) |
Jul 05, 2022 | 92.09 | 93.62 | 91.28 | 93.55 | 4,426,908 | +0.77(+0.83%) |
Jul 01, 2022 | 91.45 | 92.97 | 90.63 | 92.78 | 2,358,930 | +1.16(+1.27%) |
Jun 30, 2022 | 92.96 | 93.06 | 90.93 | 91.62 | 2,994,005 | -2.31(-2.46%) |
Jun 29, 2022 | 94.05 | 94.79 | 93.06 | 93.93 | 2,252,645 | -0.33(-0.35%) |
Jun 28, 2022 | 96.16 | 96.81 | 94.24 | 94.27 | 3,072,777 | -1.88(-1.96%) |
Jun 27, 2022 | 95.80 | 96.58 | 94.90 | 96.15 | 3,226,245 | +0.75(+0.79%) |
Jun 24, 2022 | 94.55 | 95.43 | 93.73 | 95.40 | 3,144,936 | +1.20(+1.27%) |
Jun 23, 2022 | 92.37 | 94.42 | 92.15 | 94.20 | 2,187,756 | +2.65(+2.89%) |
Jun 22, 2022 | 90.17 | 92.75 | 89.91 | 91.55 | 2,909,884 | +0.15(+0.16%) |
Jun 21, 2022 | 89.22 | 91.70 | 88.88 | 91.40 | 4,670,415 | +3.39(+3.85%) |
Jun 17, 2022 | 91.52 | 92.27 | 87.74 | 88.01 | 10,446,298 | -4.40(-4.77%) |
Jun 16, 2022 | 91.31 | 92.79 | 90.95 | 92.41 | 2,687,798 | -0.76(-0.82%) |
Jun 15, 2022 | 92.39 | 94.44 | 91.22 | 93.17 | 3,168,908 | +1.54(+1.68%) |
Jun 14, 2022 | 93.67 | 93.93 | 91.12 | 91.63 | 4,079,670 | -2.33(-2.48%) |
Jun 13, 2022 | 93.53 | 95.09 | 92.42 | 93.96 | 3,086,456 | -0.93(-0.98%) |
Jun 10, 2022 | 95.24 | 95.88 | 94.18 | 94.89 | 2,787,588 | -1.67(-1.73%) |
Jun 09, 2022 | 97.26 | 98.25 | 96.46 | 96.56 | 2,374,551 | -1.82(-1.85%) |
Jun 08, 2022 | 99.18 | 100.60 | 98.25 | 98.39 | 2,875,857 | -0.37(-0.37%) |
Jun 07, 2022 | 97.34 | 98.90 | 97.20 | 98.76 | 3,609,933 | +0.87(+0.89%) |
Jun 06, 2022 | 98.15 | 99.74 | 97.59 | 97.88 | 2,443,771 | -0.08(-0.08%) |
Jun 03, 2022 | 99.13 | 99.52 | 97.92 | 97.96 | 2,438,817 | -1.90(-1.90%) |
Jun 02, 2022 | 99.37 | 100.06 | 98.85 | 99.86 | 2,365,949 | +0.88(+0.89%) |
Jun 01, 2022 | 99.30 | 100.44 | 98.53 | 98.98 | 3,280,327 | -0.39(-0.39%) |
May 31, 2022 | 99.26 | 99.85 | 98.71 | 99.37 | 4,247,359 | -0.30(-0.30%) |
May 27, 2022 | 97.72 | 99.67 | 97.26 | 99.67 | 2,557,590 | +3.08(+3.19%) |
May 26, 2022 | 95.22 | 97.18 | 94.36 | 96.59 | 3,756,192 | +1.95(+2.06%) |
May 25, 2022 | 94.72 | 95.65 | 93.77 | 94.64 | 4,578,757 | -0.82(-0.85%) |
May 24, 2022 | 94.78 | 95.84 | 93.65 | 95.46 | 2,234,576 | +0.24(+0.25%) |
May 23, 2022 | 96.16 | 96.16 | 93.83 | 95.22 | 3,115,406 | +0.48(+0.50%) |
May 20, 2022 | 93.63 | 95.00 | 92.88 | 94.74 | 3,334,231 | +1.67(+1.79%) |
May 19, 2022 | 90.85 | 94.06 | 90.69 | 93.07 | 3,783,566 | +0.77(+0.83%) |
May 18, 2022 | 94.97 | 95.46 | 91.90 | 92.30 | 3,277,982 | -3.89(-4.05%) |
May 17, 2022 | 95.92 | 96.56 | 94.49 | 96.20 | 3,445,467 | +1.76(+1.86%) |
May 16, 2022 | 94.88 | 95.38 | 93.40 | 94.44 | 2,897,288 | -0.93(-0.98%) |
May 13, 2022 | 93.71 | 96.32 | 92.94 | 95.37 | 4,105,637 | +2.69(+2.90%) |
May 12, 2022 | 91.51 | 94.32 | 90.76 | 92.68 | 4,224,275 | +0.92(+1.00%) |
May 11, 2022 | 93.02 | 94.86 | 91.73 | 91.76 | 4,176,011 | -1.86(-1.99%) |
May 10, 2022 | 96.26 | 97.12 | 92.61 | 93.62 | 5,374,294 | -0.50(-0.54%) |
May 09, 2022 | 94.98 | 99.00 | 93.70 | 94.13 | 5,671,634 | -2.74(-2.83%) |
May 06, 2022 | 98.37 | 98.49 | 95.76 | 96.86 | 8,238,876 | -1.77(-1.79%) |
May 05, 2022 | 104.98 | 105.29 | 97.91 | 98.63 | 9,679,001 | -7.99(-7.49%) |
May 04, 2022 | 111.29 | 111.41 | 99.96 | 106.62 | 8,589,919 | -4.48(-4.04%) |
May 03, 2022 | 110.12 | 111.83 | 109.90 | 111.10 | 3,816,714 | +0.97(+0.88%) |
May 02, 2022 | 111.86 | 113.24 | 108.42 | 110.13 | 2,911,526 | -2.26(-2.01%) |
Apr 29, 2022 | 114.86 | 115.94 | 112.12 | 112.39 | 3,764,058 | -3.34(-2.88%) |
Apr 28, 2022 | 114.12 | 116.07 | 113.39 | 115.73 | 3,011,410 | +2.47(+2.18%) |
Apr 27, 2022 | 110.99 | 113.88 | 110.82 | 113.26 | 3,650,164 | +2.30(+2.07%) |
Apr 26, 2022 | 113.56 | 113.68 | 110.86 | 110.96 | 3,202,940 | -2.45(-2.16%) |
Apr 25, 2022 | 113.13 | 113.47 | 111.12 | 113.40 | 5,609,071 | -0.39(-0.34%) |
Apr 22, 2022 | 116.88 | 117.40 | 113.64 | 113.79 | 4,014,578 | -3.36(-2.87%) |
Apr 21, 2022 | 120.82 | 120.82 | 116.84 | 117.15 | 2,970,071 | -3.05(-2.54%) |
Apr 20, 2022 | 119.54 | 121.67 | 119.00 | 120.20 | 2,657,463 | +0.89(+0.75%) |
Apr 19, 2022 | 118.98 | 119.42 | 117.97 | 119.30 | 4,162,752 | +0.30(+0.25%) |
Apr 18, 2022 | 120.34 | 120.91 | 118.49 | 119.00 | 2,109,113 | -1.85(-1.53%) |
Apr 14, 2022 | 122.02 | 122.80 | 120.38 | 120.86 | 4,432,773 | -1.26(-1.03%) |
Apr 13, 2022 | 121.06 | 122.38 | 120.56 | 122.12 | 2,111,718 | +0.97(+0.80%) |
Apr 12, 2022 | 124.12 | 125.46 | 120.92 | 121.15 | 3,044,941 | -3.17(-2.55%) |
Apr 11, 2022 | 125.67 | 125.96 | 122.98 | 124.32 | 4,129,543 | -1.74(-1.38%) |
Apr 08, 2022 | 126.56 | 128.40 | 125.85 | 126.06 | 5,458,058 | +0.01(+0.01%) |
Apr 07, 2022 | 125.30 | 126.53 | 124.32 | 126.05 | 3,721,576 | +0.73(+0.58%) |
Apr 06, 2022 | 125.93 | 126.57 | 124.58 | 125.32 | 3,467,049 | -1.36(-1.07%) |
Apr 05, 2022 | 126.89 | 129.58 | 126.18 | 126.68 | 2,240,879 | -0.09(-0.07%) |
Apr 04, 2022 | 128.78 | 129.01 | 126.21 | 126.77 | 1,739,054 | -2.02(-1.57%) |
Apr 01, 2022 | 128.23 | 128.23 | 127.63 | 128.78 | 1,783,825 | +0.56(+0.44%) |
Mar 31, 2022 | 130.31 | 132.03 | 128.21 | 128.22 | 3,362,740 | -2.16(-1.66%) |
Mar 30, 2022 | 128.74 | 130.72 | 128.74 | 130.39 | 1,918,480 | +1.65(+1.28%) |
Mar 29, 2022 | 131.29 | 131.49 | 127.60 | 128.74 | 2,596,962 | -2.46(-1.87%) |
Mar 28, 2022 | 131.18 | 131.60 | 130.74 | 131.19 | 1,852,880 | -0.08(-0.06%) |
Mar 25, 2022 | 131.62 | 131.87 | 130.54 | 131.27 | 2,225,716 | +0.16(+0.13%) |
Mar 24, 2022 | 131.48 | 131.65 | 130.11 | 131.10 | 2,630,900 | +0.18(+0.14%) |
Mar 23, 2022 | 131.99 | 132.02 | 130.72 | 130.92 | 2,372,155 | -1.46(-1.10%) |
Mar 22, 2022 | 131.89 | 132.87 | 131.62 | 132.38 | 2,033,169 | +0.42(+0.32%) |
Mar 21, 2022 | 132.23 | 133.16 | 131.26 | 131.96 | 1,828,828 | -0.90(-0.68%) |
Mar 18, 2022 | 130.07 | 133.35 | 130.05 | 132.86 | 3,171,956 | +3.20(+2.47%) |
Mar 17, 2022 | 127.58 | 129.67 | 127.58 | 129.66 | 2,140,612 | +1.92(+1.50%) |
Mar 16, 2022 | 126.59 | 127.95 | 125.31 | 127.74 | 2,504,037 | +1.69(+1.34%) |
Mar 15, 2022 | 123.51 | 126.39 | 122.90 | 126.05 | 2,652,945 | +3.91(+3.20%) |
Mar 14, 2022 | 122.49 | 124.28 | 121.52 | 122.14 | 2,646,239 | -0.14(-0.11%) |
Mar 11, 2022 | 125.14 | 125.72 | 122.11 | 122.27 | 2,668,385 | -3.10(-2.47%) |
Mar 10, 2022 | 122.51 | 125.49 | 122.51 | 125.37 | 3,571,584 | +0.75(+0.61%) |
Mar 09, 2022 | 122.22 | 125.21 | 120.61 | 124.62 | 3,349,139 | +3.98(+3.30%) |
Mar 08, 2022 | 126.76 | 126.93 | 120.58 | 120.64 | 5,182,255 | -7.47(-5.83%) |
Mar 07, 2022 | 131.53 | 132.79 | 128.05 | 128.11 | 5,548,796 | -3.20(-2.44%) |
Mar 04, 2022 | 126.72 | 131.47 | 126.05 | 131.31 | 4,491,837 | +4.16(+3.27%) |
Mar 03, 2022 | 126.27 | 128.43 | 126.05 | 127.15 | 2,990,793 | +1.40(+1.12%) |
Mar 02, 2022 | 125.23 | 126.46 | 124.33 | 125.75 | 2,546,569 | +2.13(+1.72%) |
Mar 01, 2022 | 124.02 | 124.92 | 122.92 | 123.62 | 3,987,217 | -0.36(-0.29%) |
Feb 28, 2022 | 122.33 | 124.61 | 122.33 | 123.98 | 3,470,335 | -0.34(-0.27%) |
Feb 25, 2022 | 123.62 | 124.64 | 122.36 | 124.32 | 4,130,946 | +0.53(+0.43%) |
Feb 24, 2022 | 117.04 | 123.93 | 116.99 | 123.78 | 5,279,943 | +4.09(+3.42%) |
Feb 23, 2022 | 119.36 | 122.04 | 119.25 | 119.69 | 4,142,936 | +0.55(+0.46%) |
Feb 22, 2022 | 118.90 | 119.86 | 118.50 | 119.14 | 2,598,484 | +0.24(+0.20%) |
Feb 18, 2022 | 118.90 | 0 | -0.37(-0.31%) | |||
Feb 17, 2022 | 120.88 | 121.02 | 119.11 | 119.26 | 3,117,916 | -2.39(-1.97%) |
Feb 16, 2022 | 120.57 | 122.48 | 120.29 | 121.66 | 2,687,162 | +0.48(+0.40%) |
Feb 15, 2022 | 122.41 | 122.96 | 120.73 | 121.17 | 2,327,412 | +0.37(+0.30%) |
Feb 14, 2022 | 121.80 | 122.53 | 119.92 | 120.80 | 2,827,608 | -1.06(-0.87%) |
Feb 11, 2022 | 122.53 | 123.34 | 120.86 | 121.86 | 3,119,312 | -0.76(-0.62%) |
Feb 10, 2022 | 122.89 | 124.49 | 122.20 | 122.62 | 2,759,333 | -2.25(-1.81%) |
Feb 09, 2022 | 124.84 | 126.46 | 124.67 | 124.88 | 2,245,465 | +1.41(+1.14%) |
Feb 08, 2022 | 122.90 | 123.94 | 120.48 | 123.46 | 3,513,938 | -0.09(-0.07%) |
Feb 07, 2022 | 125.59 | 125.80 | 123.18 | 123.55 | 1,855,284 | -2.01(-1.60%) |
Feb 04, 2022 | 123.32 | 126.53 | 122.87 | 125.56 | 4,443,754 | +1.81(+1.46%) |
Feb 03, 2022 | 123.14 | 124.42 | 123.75 | 3,017,257 | -1.10(-0.88%) | |
Feb 02, 2022 | 122.69 | 125.01 | 122.52 | 124.86 | 2,670,937 | +1.92(+1.57%) |
Feb 01, 2022 | 122.93 | 123.21 | 121.24 | 122.93 | 2,433,857 | +0.37(+0.30%) |
Jan 31, 2022 | 120.53 | 122.79 | 122.56 | 3,123,880 | +2.23(+1.86%) | |
Jan 28, 2022 | 118.50 | 120.51 | 116.68 | 120.33 | 3,861,983 | +1.89(+1.59%) |
Jan 27, 2022 | 119.43 | 121.16 | 117.60 | 118.44 | 3,364,077 | +0.24(+0.20%) |
Jan 26, 2022 | 121.29 | 121.68 | 117.41 | 118.20 | 3,187,077 | -1.74(-1.45%) |
Jan 25, 2022 | 119.73 | 120.91 | 117.79 | 119.94 | 3,270,266 | -1.33(-1.09%) |
Jan 24, 2022 | 119.60 | 121.88 | 117.21 | 121.27 | 4,145,838 | -0.31(-0.25%) |
Jan 21, 2022 | 122.12 | 123.32 | 121.34 | 121.58 | 4,590,894 | -0.47(-0.38%) |
Jan 20, 2022 | 122.39 | 123.89 | 121.79 | 122.04 | 2,836,479 | +0.30(+0.25%) |
Jan 19, 2022 | 122.77 | 124.16 | 121.74 | 121.74 | 2,635,021 | -0.55(-0.45%) |
Jan 18, 2022 | 121.50 | 122.90 | 120.24 | 122.29 | 3,302,213 | -0.21(-0.17%) |
Jan 14, 2022 | 122.51 | 0 | -2.86(-2.28%) | |||
Jan 13, 2022 | 129.55 | 129.77 | 125.05 | 125.37 | 1,838,832 | -3.79(-2.94%) |
Jan 12, 2022 | 127.95 | 129.56 | 127.74 | 129.16 | 2,228,323 | +1.48(+1.16%) |
Jan 11, 2022 | 127.28 | 127.79 | 125.11 | 127.68 | 2,562,607 | +0.44(+0.34%) |
Jan 10, 2022 | 127.98 | 128.44 | 126.23 | 127.25 | 2,594,090 | -1.69(-1.31%) |
Jan 07, 2022 | 128.93 | 129.50 | 127.29 | 128.94 | 2,027,802 | +0.09(+0.07%) |
Jan 06, 2022 | 128.37 | 129.10 | 127.14 | 128.85 | 2,279,440 | +0.75(+0.58%) |
Jan 05, 2022 | 129.99 | 130.48 | 128.02 | 128.11 | 1,909,157 | -1.62(-1.25%) |
Jan 04, 2022 | 129.88 | 130.45 | 128.34 | 129.73 | 1,919,238 | +0.12(+0.09%) |