Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 84.68 | 85.94 | 84.43 | 85.87 | 325,730 | +0.56(+0.65%) |
Dec 29, 2022 | 84.55 | 85.90 | 84.55 | 85.31 | 353,019 | +1.40(+1.67%) |
Dec 28, 2022 | 86.38 | 86.50 | 83.49 | 83.91 | 370,159 | -2.16(-2.51%) |
Dec 27, 2022 | 85.11 | 86.37 | 84.61 | 86.07 | 252,156 | +1.02(+1.20%) |
Dec 23, 2022 | 84.31 | 85.43 | 83.84 | 85.05 | 274,141 | +0.54(+0.63%) |
Dec 22, 2022 | 85.18 | 85.48 | 82.49 | 84.51 | 440,011 | -1.35(-1.58%) |
Dec 21, 2022 | 85.55 | 86.21 | 85.41 | 85.87 | 506,078 | +1.48(+1.75%) |
Dec 20, 2022 | 83.18 | 85.46 | 83.18 | 84.39 | 631,587 | +1.18(+1.42%) |
Dec 19, 2022 | 82.97 | 84.01 | 82.49 | 83.21 | 595,368 | +0.51(+0.61%) |
Dec 16, 2022 | 80.94 | 83.16 | 80.80 | 82.70 | 952,295 | +0.79(+0.96%) |
Dec 15, 2022 | 83.62 | 83.62 | 81.72 | 81.91 | 476,452 | -2.99(-3.52%) |
Dec 14, 2022 | 86.24 | 86.88 | 84.53 | 84.90 | 359,252 | -0.70(-0.82%) |
Dec 13, 2022 | 86.77 | 86.86 | 84.45 | 85.60 | 291,805 | +0.92(+1.09%) |
Dec 12, 2022 | 84.05 | 84.83 | 83.21 | 84.68 | 450,341 | +0.48(+0.57%) |
Dec 09, 2022 | 85.20 | 85.69 | 84.06 | 84.20 | 294,170 | -1.10(-1.29%) |
Dec 08, 2022 | 84.91 | 86.03 | 84.49 | 85.30 | 321,368 | +0.85(+1.00%) |
Dec 07, 2022 | 85.31 | 85.77 | 84.01 | 84.46 | 543,485 | -1.46(-1.70%) |
Dec 06, 2022 | 85.76 | 86.04 | 84.78 | 85.92 | 415,940 | +0.31(+0.36%) |
Dec 05, 2022 | 87.59 | 87.59 | 84.77 | 85.60 | 422,564 | -2.81(-3.18%) |
Dec 02, 2022 | 87.85 | 88.77 | 87.55 | 88.42 | 443,247 | -0.53(-0.59%) |
Dec 01, 2022 | 90.23 | 90.40 | 88.80 | 88.94 | 398,282 | -0.70(-0.78%) |
Nov 30, 2022 | 88.50 | 89.92 | 86.96 | 89.64 | 437,262 | +1.30(+1.48%) |
Nov 29, 2022 | 88.34 | 89.27 | 88.08 | 88.34 | 221,325 | +0.29(+0.33%) |
Nov 28, 2022 | 89.69 | 90.09 | 87.46 | 88.05 | 327,047 | -2.51(-2.77%) |
Nov 25, 2022 | 90.80 | 91.24 | 89.97 | 90.56 | 125,448 | +0.10(+0.11%) |
Nov 23, 2022 | 91.28 | 91.37 | 89.83 | 90.46 | 259,015 | -0.81(-0.89%) |
Nov 22, 2022 | 90.82 | 91.72 | 90.50 | 91.27 | 324,102 | +1.25(+1.38%) |
Nov 21, 2022 | 89.06 | 90.49 | 89.06 | 90.02 | 282,877 | +0.27(+0.30%) |
Nov 18, 2022 | 90.33 | 90.33 | 88.39 | 89.75 | 276,408 | +0.70(+0.79%) |
Nov 17, 2022 | 87.76 | 89.13 | 87.00 | 89.05 | 404,856 | -0.20(-0.23%) |
Nov 16, 2022 | 90.98 | 91.24 | 88.64 | 89.26 | 402,683 | -1.94(-2.12%) |
Nov 15, 2022 | 91.14 | 92.03 | 90.72 | 91.19 | 353,840 | +0.94(+1.05%) |
Nov 14, 2022 | 89.23 | 91.50 | 89.23 | 90.25 | 524,368 | +0.13(+0.14%) |
Nov 11, 2022 | 88.31 | 90.52 | 88.19 | 90.12 | 390,197 | +2.45(+2.80%) |
Nov 10, 2022 | 87.23 | 87.79 | 85.93 | 87.67 | 404,094 | +3.85(+4.59%) |
Nov 09, 2022 | 84.23 | 85.81 | 83.72 | 83.82 | 247,003 | -1.71(-2.00%) |
Nov 08, 2022 | 86.44 | 87.43 | 84.39 | 85.53 | 299,534 | -0.55(-0.64%) |
Nov 07, 2022 | 86.22 | 86.24 | 84.65 | 86.08 | 321,268 | +0.40(+0.46%) |
Nov 04, 2022 | 85.17 | 86.01 | 83.45 | 85.68 | 361,695 | +2.10(+2.51%) |
Nov 03, 2022 | 81.64 | 84.39 | 81.22 | 83.59 | 307,089 | +0.69(+0.83%) |
Nov 02, 2022 | 84.45 | 85.63 | 82.69 | 82.90 | 329,518 | -2.13(-2.51%) |
Nov 01, 2022 | 85.42 | 85.77 | 84.27 | 85.04 | 394,373 | +0.07(+0.08%) |
Oct 31, 2022 | 84.54 | 85.67 | 84.20 | 84.97 | 586,881 | -0.26(-0.31%) |
Oct 28, 2022 | 82.93 | 85.57 | 82.52 | 85.23 | 658,602 | +2.92(+3.54%) |
Oct 27, 2022 | 78.62 | 84.10 | 78.22 | 82.31 | 797,026 | +0.23(+0.28%) |
Oct 26, 2022 | 81.81 | 83.66 | 81.54 | 82.08 | 614,353 | +0.56(+0.69%) |
Oct 25, 2022 | 80.21 | 81.78 | 80.09 | 81.52 | 407,121 | +1.10(+1.37%) |
Oct 24, 2022 | 79.97 | 80.83 | 79.21 | 80.42 | 406,698 | +1.15(+1.45%) |
Oct 21, 2022 | 75.65 | 79.83 | 75.08 | 79.27 | 603,161 | +3.88(+5.15%) |
Oct 20, 2022 | 76.36 | 77.93 | 75.36 | 75.39 | 431,230 | -1.09(-1.43%) |
Oct 19, 2022 | 76.08 | 76.84 | 75.39 | 76.48 | 312,623 | -0.28(-0.36%) |
Oct 18, 2022 | 76.92 | 77.58 | 75.93 | 76.76 | 324,994 | +1.63(+2.17%) |
Oct 17, 2022 | 74.51 | 75.67 | 74.30 | 75.13 | 453,745 | +2.05(+2.80%) |
Oct 14, 2022 | 75.07 | 75.42 | 73.00 | 73.08 | 343,096 | -1.62(-2.17%) |
Oct 13, 2022 | 70.83 | 75.19 | 70.08 | 74.70 | 580,858 | +2.44(+3.38%) |
Oct 12, 2022 | 72.99 | 73.26 | 72.01 | 72.26 | 564,138 | -0.55(-0.76%) |
Oct 11, 2022 | 71.58 | 74.03 | 71.24 | 72.81 | 630,668 | +0.77(+1.07%) |
Oct 10, 2022 | 72.53 | 73.10 | 71.51 | 72.04 | 299,525 | +0.05(+0.07%) |
Oct 07, 2022 | 73.09 | 73.26 | 71.71 | 71.99 | 366,098 | -1.76(-2.38%) |
Oct 06, 2022 | 74.17 | 75.13 | 73.30 | 73.75 | 360,584 | -0.99(-1.33%) |
Oct 05, 2022 | 73.56 | 75.73 | 73.30 | 74.74 | 464,394 | +0.12(+0.16%) |
Oct 04, 2022 | 71.65 | 74.77 | 71.59 | 74.63 | 585,996 | +4.34(+6.18%) |
Oct 03, 2022 | 68.99 | 71.01 | 68.47 | 70.28 | 406,728 | +2.41(+3.56%) |
Sep 30, 2022 | 68.52 | 69.88 | 67.72 | 67.87 | 680,471 | -0.78(-1.14%) |
Sep 29, 2022 | 68.78 | 69.26 | 67.68 | 68.65 | 431,881 | -1.03(-1.48%) |
Sep 28, 2022 | 68.43 | 70.10 | 68.06 | 69.68 | 478,186 | +1.68(+2.47%) |
Sep 27, 2022 | 69.21 | 69.49 | 66.91 | 68.00 | 534,905 | -0.24(-0.35%) |
Sep 26, 2022 | 68.67 | 69.95 | 67.86 | 68.24 | 728,950 | -1.22(-1.75%) |
Sep 23, 2022 | 70.46 | 70.55 | 68.34 | 69.46 | 628,468 | -1.82(-2.56%) |
Sep 22, 2022 | 72.90 | 73.42 | 71.23 | 71.29 | 449,448 | -2.01(-2.74%) |
Sep 21, 2022 | 75.63 | 76.03 | 73.28 | 73.29 | 406,585 | -1.57(-2.10%) |
Sep 20, 2022 | 75.73 | 75.73 | 74.13 | 74.87 | 853,330 | -1.67(-2.18%) |
Sep 19, 2022 | 74.11 | 76.72 | 74.06 | 76.54 | 346,551 | +1.62(+2.17%) |
Sep 16, 2022 | 75.80 | 75.99 | 74.23 | 74.92 | 1,295,924 | -2.10(-2.72%) |
Sep 15, 2022 | 76.41 | 77.46 | 75.85 | 77.01 | 804,315 | +0.68(+0.89%) |
Sep 14, 2022 | 76.25 | 76.90 | 75.02 | 76.34 | 404,736 | -0.04(-0.05%) |
Sep 13, 2022 | 78.17 | 78.44 | 75.91 | 76.37 | 320,380 | -3.71(-4.63%) |
Sep 12, 2022 | 80.35 | 80.92 | 79.42 | 80.08 | 390,795 | +0.57(+0.72%) |
Sep 09, 2022 | 78.15 | 79.68 | 78.13 | 79.51 | 372,090 | +2.35(+3.04%) |
Sep 08, 2022 | 75.62 | 77.23 | 75.02 | 77.17 | 429,524 | +0.73(+0.96%) |
Sep 07, 2022 | 75.31 | 76.60 | 75.11 | 76.43 | 373,764 | +0.83(+1.10%) |
Sep 06, 2022 | 77.14 | 77.27 | 74.46 | 75.60 | 613,657 | -1.06(-1.39%) |
Sep 02, 2022 | 78.12 | 78.12 | 76.14 | 76.66 | 622,209 | -0.15(-0.20%) |
Sep 01, 2022 | 76.48 | 76.89 | 75.85 | 76.82 | 510,474 | -0.19(-0.25%) |
Aug 31, 2022 | 77.82 | 77.82 | 76.81 | 77.01 | 532,415 | -0.76(-0.98%) |
Aug 30, 2022 | 78.22 | 78.53 | 77.19 | 77.77 | 621,091 | -0.06(-0.07%) |
Aug 29, 2022 | 77.73 | 78.32 | 77.40 | 77.83 | 549,706 | -0.60(-0.76%) |
Aug 26, 2022 | 81.91 | 81.91 | 78.42 | 78.43 | 273,935 | -3.18(-3.89%) |
Aug 25, 2022 | 80.72 | 81.77 | 80.32 | 81.61 | 226,369 | +1.43(+1.78%) |
Aug 24, 2022 | 80.37 | 80.99 | 79.79 | 80.18 | 201,347 | -0.52(-0.65%) |
Aug 23, 2022 | 79.99 | 81.10 | 79.99 | 80.70 | 271,961 | +1.16(+1.46%) |
Aug 22, 2022 | 81.25 | 81.25 | 79.15 | 79.54 | 460,595 | -2.50(-3.05%) |
Aug 19, 2022 | 82.07 | 82.38 | 81.04 | 82.04 | 334,368 | -0.82(-0.99%) |
Aug 18, 2022 | 82.92 | 83.00 | 82.07 | 82.86 | 381,937 | +0.08(+0.09%) |
Aug 17, 2022 | 84.86 | 85.03 | 82.79 | 82.79 | 398,069 | -3.17(-3.68%) |
Aug 16, 2022 | 84.73 | 86.04 | 84.37 | 85.95 | 344,207 | +1.17(+1.38%) |
Aug 15, 2022 | 82.83 | 85.20 | 82.44 | 84.78 | 557,350 | +1.40(+1.68%) |
Aug 12, 2022 | 83.64 | 83.64 | 82.77 | 83.38 | 383,391 | +0.15(+0.19%) |
Aug 11, 2022 | 82.57 | 84.36 | 82.51 | 83.23 | 494,819 | +1.45(+1.78%) |
Aug 10, 2022 | 80.66 | 82.48 | 80.66 | 81.78 | 395,713 | +2.66(+3.37%) |
Aug 09, 2022 | 80.95 | 81.05 | 79.01 | 79.11 | 405,083 | -1.66(-2.06%) |
Aug 08, 2022 | 80.86 | 81.58 | 80.22 | 80.78 | 360,843 | +0.79(+0.99%) |
Aug 05, 2022 | 78.89 | 80.66 | 78.71 | 79.99 | 311,076 | +0.21(+0.27%) |
Aug 04, 2022 | 80.28 | 81.28 | 79.63 | 79.78 | 359,167 | -0.50(-0.62%) |
Aug 03, 2022 | 81.89 | 81.89 | 80.17 | 80.28 | 590,719 | -1.10(-1.35%) |
Aug 02, 2022 | 80.33 | 82.28 | 79.99 | 81.37 | 635,780 | +0.14(+0.18%) |
Aug 01, 2022 | 81.72 | 82.25 | 79.94 | 81.23 | 711,335 | -1.55(-1.87%) |
Jul 29, 2022 | 80.55 | 83.27 | 79.29 | 82.78 | 1,038,174 | +2.05(+2.54%) |
Jul 28, 2022 | 79.99 | 81.60 | 77.87 | 80.73 | 1,320,928 | -5.33(-6.19%) |
Jul 27, 2022 | 83.45 | 86.74 | 83.01 | 86.06 | 828,414 | +3.30(+3.98%) |
Jul 26, 2022 | 83.37 | 84.21 | 82.63 | 82.76 | 426,050 | -1.11(-1.32%) |
Jul 25, 2022 | 82.87 | 83.92 | 81.74 | 83.86 | 375,826 | +1.63(+1.99%) |
Jul 22, 2022 | 83.26 | 83.63 | 81.60 | 82.23 | 372,532 | -0.43(-0.52%) |
Jul 21, 2022 | 82.02 | 82.80 | 80.59 | 82.66 | 350,789 | +0.56(+0.68%) |
Jul 20, 2022 | 81.73 | 82.43 | 80.89 | 82.10 | 496,055 | +0.78(+0.96%) |
Jul 19, 2022 | 78.60 | 81.39 | 78.60 | 81.33 | 480,427 | +3.92(+5.07%) |
Jul 18, 2022 | 78.55 | 78.75 | 76.90 | 77.40 | 457,822 | -0.06(-0.07%) |
Jul 15, 2022 | 77.18 | 78.11 | 75.91 | 77.46 | 487,339 | +1.23(+1.61%) |
Jul 14, 2022 | 75.62 | 76.27 | 74.88 | 76.23 | 938,078 | -0.63(-0.83%) |
Jul 13, 2022 | 76.47 | 77.42 | 75.83 | 76.87 | 736,701 | -0.52(-0.67%) |
Jul 12, 2022 | 76.90 | 78.89 | 76.76 | 77.38 | 836,616 | +0.21(+0.27%) |
Jul 11, 2022 | 77.03 | 77.72 | 76.34 | 77.17 | 497,205 | -0.70(-0.90%) |
Jul 08, 2022 | 78.69 | 78.93 | 77.29 | 77.87 | 338,567 | -0.96(-1.22%) |
Jul 07, 2022 | 78.61 | 79.36 | 77.33 | 78.84 | 1,152,841 | +1.64(+2.13%) |
Jul 06, 2022 | 78.12 | 78.62 | 76.74 | 77.19 | 1,141,745 | -0.86(-1.10%) |
Jul 05, 2022 | 77.18 | 78.25 | 75.64 | 78.05 | 534,231 | -0.82(-1.04%) |
Jul 01, 2022 | 79.12 | 80.22 | 76.83 | 78.86 | 455,297 | -0.11(-0.13%) |
Jun 30, 2022 | 78.29 | 79.97 | 77.27 | 78.97 | 469,731 | -0.72(-0.90%) |
Jun 29, 2022 | 80.78 | 80.78 | 78.50 | 79.69 | 468,365 | -1.46(-1.80%) |
Jun 28, 2022 | 81.94 | 83.02 | 80.82 | 81.15 | 515,208 | +0.07(+0.08%) |
Jun 27, 2022 | 82.06 | 82.06 | 80.28 | 81.09 | 398,487 | -0.41(-0.51%) |
Jun 24, 2022 | 78.59 | 81.82 | 77.93 | 81.50 | 952,304 | +4.02(+5.19%) |
Jun 23, 2022 | 79.27 | 79.41 | 75.84 | 77.48 | 659,607 | -1.57(-1.98%) |
Jun 22, 2022 | 78.08 | 79.24 | 77.85 | 79.05 | 460,958 | -0.68(-0.86%) |
Jun 21, 2022 | 80.13 | 80.72 | 78.35 | 79.73 | 448,058 | +1.12(+1.42%) |
Jun 17, 2022 | 79.33 | 79.68 | 77.93 | 78.61 | 1,328,750 | +0.38(+0.49%) |
Jun 16, 2022 | 82.29 | 82.29 | 77.55 | 78.23 | 586,978 | -5.98(-7.10%) |
Jun 15, 2022 | 83.77 | 85.30 | 83.01 | 84.21 | 367,084 | +1.13(+1.37%) |
Jun 14, 2022 | 83.95 | 84.32 | 82.21 | 83.08 | 461,248 | -0.39(-0.47%) |
Jun 13, 2022 | 84.74 | 85.19 | 82.87 | 83.47 | 419,510 | -3.85(-4.40%) |
Jun 10, 2022 | 87.54 | 88.58 | 86.83 | 87.32 | 439,888 | -2.14(-2.40%) |
Jun 09, 2022 | 91.80 | 92.40 | 89.37 | 89.46 | 490,588 | -3.21(-3.47%) |
Jun 08, 2022 | 92.79 | 93.31 | 92.04 | 92.67 | 288,141 | -0.87(-0.94%) |
Jun 07, 2022 | 91.16 | 93.55 | 90.94 | 93.55 | 355,934 | +1.18(+1.28%) |
Jun 06, 2022 | 91.23 | 92.56 | 90.88 | 92.36 | 370,332 | +1.62(+1.78%) |
Jun 03, 2022 | 89.98 | 91.05 | 89.78 | 90.75 | 386,822 | -0.31(-0.34%) |
Jun 02, 2022 | 89.22 | 91.17 | 88.84 | 91.06 | 380,958 | +2.71(+3.07%) |
Jun 01, 2022 | 90.08 | 90.13 | 87.49 | 88.34 | 451,603 | -0.98(-1.10%) |
May 31, 2022 | 89.32 | 90.28 | 87.66 | 89.33 | 685,805 | +0.29(+0.32%) |
May 27, 2022 | 90.16 | 91.05 | 88.58 | 89.04 | 615,776 | -0.37(-0.41%) |
May 26, 2022 | 89.15 | 89.65 | 88.60 | 89.40 | 392,647 | +1.65(+1.88%) |
May 25, 2022 | 85.32 | 87.97 | 84.80 | 87.75 | 436,839 | +2.19(+2.56%) |
May 24, 2022 | 86.00 | 86.05 | 83.38 | 85.56 | 612,404 | -1.18(-1.36%) |
May 23, 2022 | 86.28 | 87.21 | 85.73 | 86.74 | 573,988 | +1.65(+1.94%) |
May 20, 2022 | 86.45 | 86.64 | 82.76 | 85.09 | 530,478 | -1.08(-1.25%) |
May 19, 2022 | 85.46 | 87.47 | 85.09 | 86.16 | 640,356 | -0.56(-0.64%) |
May 18, 2022 | 87.59 | 89.45 | 86.47 | 86.72 | 700,687 | -1.45(-1.65%) |
May 17, 2022 | 85.90 | 88.28 | 85.73 | 88.17 | 668,332 | +4.25(+5.06%) |
May 16, 2022 | 84.56 | 85.10 | 82.10 | 83.92 | 879,014 | -0.80(-0.94%) |
May 13, 2022 | 84.03 | 85.72 | 84.02 | 84.72 | 732,076 | -0.07(-0.08%) |
May 12, 2022 | 83.25 | 85.27 | 82.61 | 84.79 | 773,274 | +1.15(+1.38%) |
May 11, 2022 | 86.16 | 87.25 | 83.38 | 83.63 | 764,924 | -2.30(-2.67%) |
May 10, 2022 | 88.55 | 88.79 | 84.65 | 85.93 | 778,448 | -1.01(-1.16%) |
May 09, 2022 | 87.69 | 89.36 | 86.56 | 86.94 | 992,424 | -1.93(-2.18%) |
May 06, 2022 | 89.92 | 90.88 | 87.17 | 88.87 | 836,802 | -1.01(-1.12%) |
May 05, 2022 | 92.58 | 92.87 | 88.81 | 89.88 | 649,251 | -3.84(-4.10%) |
May 04, 2022 | 90.62 | 93.98 | 90.01 | 93.71 | 574,837 | +3.19(+3.52%) |
May 03, 2022 | 90.38 | 91.36 | 89.66 | 90.53 | 572,021 | +0.55(+0.61%) |
May 02, 2022 | 88.42 | 90.42 | 87.85 | 89.98 | 524,409 | +1.48(+1.68%) |
Apr 29, 2022 | 90.08 | 91.57 | 88.28 | 88.50 | 758,077 | -1.58(-1.75%) |
Apr 28, 2022 | 90.83 | 90.83 | 87.11 | 90.08 | 1,164,288 | -0.18(-0.20%) |
Apr 27, 2022 | 89.58 | 90.65 | 86.70 | 90.26 | 1,194,904 | -0.08(-0.08%) |
Apr 26, 2022 | 92.16 | 93.50 | 90.32 | 90.33 | 828,156 | -3.87(-4.11%) |
Apr 25, 2022 | 92.62 | 94.60 | 91.20 | 94.20 | 724,920 | +0.98(+1.05%) |
Apr 22, 2022 | 94.37 | 94.82 | 92.61 | 93.23 | 580,334 | -1.75(-1.84%) |
Apr 21, 2022 | 96.60 | 97.33 | 94.19 | 94.98 | 630,889 | -0.43(-0.45%) |
Apr 20, 2022 | 96.37 | 97.34 | 95.33 | 95.41 | 536,104 | +0.15(+0.16%) |
Apr 19, 2022 | 92.93 | 95.70 | 92.93 | 95.26 | 557,397 | +2.56(+2.76%) |
Apr 18, 2022 | 92.77 | 94.33 | 92.18 | 92.70 | 450,136 | -0.61(-0.66%) |
Apr 14, 2022 | 92.64 | 94.27 | 92.61 | 93.31 | 509,102 | +0.58(+0.63%) |
Apr 13, 2022 | 90.66 | 93.02 | 90.37 | 92.73 | 772,934 | +2.42(+2.68%) |
Apr 12, 2022 | 91.49 | 93.14 | 89.13 | 90.31 | 779,066 | -0.15(-0.17%) |
Apr 11, 2022 | 90.04 | 92.03 | 89.36 | 90.46 | 1,291,037 | +0.58(+0.65%) |
Apr 08, 2022 | 90.18 | 91.14 | 89.09 | 89.88 | 1,291,292 | -1.55(-1.70%) |
Apr 07, 2022 | 91.67 | 92.30 | 91.10 | 91.43 | 798,208 | -1.19(-1.28%) |
Apr 06, 2022 | 93.80 | 94.18 | 91.62 | 92.61 | 806,229 | -1.96(-2.08%) |
Apr 05, 2022 | 96.64 | 97.67 | 94.19 | 94.58 | 991,513 | -2.57(-2.64%) |
Apr 04, 2022 | 94.98 | 97.48 | 93.10 | 97.14 | 907,647 | +1.95(+2.05%) |
Apr 01, 2022 | 97.06 | 97.82 | 94.51 | 95.19 | 939,163 | -1.17(-1.21%) |
Mar 31, 2022 | 101.70 | 101.93 | 95.99 | 96.36 | 1,046,157 | -5.62(-5.51%) |
Mar 30, 2022 | 104.02 | 104.51 | 100.89 | 101.98 | 595,255 | -2.19(-2.11%) |
Mar 29, 2022 | 101.97 | 104.65 | 101.67 | 104.17 | 567,649 | +2.64(+2.60%) |
Mar 28, 2022 | 102.91 | 102.91 | 99.83 | 101.53 | 601,464 | -1.43(-1.39%) |
Mar 25, 2022 | 103.48 | 104.03 | 102.02 | 102.95 | 335,756 | +0.30(+0.29%) |
Mar 24, 2022 | 102.65 | 104.05 | 101.78 | 102.66 | 650,220 | +1.00(+0.98%) |
Mar 23, 2022 | 102.71 | 103.38 | 101.33 | 101.66 | 282,424 | -1.58(-1.53%) |
Mar 22, 2022 | 105.41 | 105.89 | 102.72 | 103.24 | 385,501 | -1.26(-1.21%) |
Mar 21, 2022 | 105.47 | 106.44 | 103.94 | 104.50 | 430,407 | -0.29(-0.27%) |
Mar 18, 2022 | 103.82 | 105.11 | 103.07 | 104.79 | 1,674,248 | +0.30(+0.28%) |
Mar 17, 2022 | 103.36 | 105.36 | 103.36 | 104.49 | 627,221 | -0.19(-0.18%) |
Mar 16, 2022 | 104.53 | 105.88 | 102.85 | 104.69 | 432,074 | +0.79(+0.76%) |
Mar 15, 2022 | 102.14 | 104.01 | 101.39 | 103.89 | 398,033 | +2.19(+2.16%) |
Mar 14, 2022 | 103.38 | 104.47 | 100.58 | 101.70 | 435,828 | -0.59(-0.58%) |
Mar 11, 2022 | 103.56 | 104.67 | 101.93 | 102.29 | 472,324 | -0.72(-0.70%) |
Mar 10, 2022 | 101.48 | 103.54 | 100.87 | 103.01 | 385,618 | +0.34(+0.33%) |
Mar 09, 2022 | 102.36 | 103.34 | 101.72 | 102.67 | 813,899 | +2.01(+2.00%) |
Mar 08, 2022 | 98.64 | 103.47 | 97.92 | 100.67 | 640,366 | +2.51(+2.56%) |
Mar 07, 2022 | 101.42 | 102.46 | 97.97 | 98.16 | 700,271 | -3.61(-3.55%) |
Mar 04, 2022 | 103.11 | 103.43 | 99.37 | 101.77 | 928,511 | -3.24(-3.09%) |
Mar 03, 2022 | 105.29 | 106.02 | 104.09 | 105.01 | 510,283 | -0.22(-0.21%) |
Mar 02, 2022 | 103.25 | 105.90 | 103.18 | 105.23 | 522,369 | +2.97(+2.90%) |
Mar 01, 2022 | 106.51 | 107.29 | 101.51 | 102.26 | 759,417 | -4.04(-3.80%) |
Feb 28, 2022 | 102.12 | 108.34 | 102.12 | 106.30 | 852,522 | +2.60(+2.51%) |
Feb 25, 2022 | 100.78 | 104.04 | 101.09 | 103.70 | 474,308 | +2.96(+2.94%) |
Feb 24, 2022 | 98.90 | 101.08 | 97.47 | 100.74 | 606,515 | -0.09(-0.09%) |
Feb 23, 2022 | 103.89 | 104.72 | 100.61 | 100.83 | 592,374 | -2.80(-2.70%) |
Feb 22, 2022 | 106.19 | 106.70 | 103.38 | 103.62 | 509,352 | -2.80(-2.63%) |
Feb 18, 2022 | 106.42 | 0 | -1.91(-1.77%) | |||
Feb 17, 2022 | 110.60 | 110.87 | 108.01 | 108.33 | 477,258 | -3.01(-2.70%) |
Feb 16, 2022 | 109.82 | 111.90 | 109.30 | 111.34 | 441,741 | +0.84(+0.76%) |
Feb 15, 2022 | 107.69 | 110.75 | 107.68 | 110.50 | 763,947 | +1.63(+1.50%) |
Feb 14, 2022 | 110.75 | 111.18 | 107.24 | 108.87 | 676,278 | -1.50(-1.36%) |
Feb 11, 2022 | 110.72 | 112.04 | 109.46 | 110.37 | 684,620 | -0.52(-0.47%) |
Feb 10, 2022 | 110.25 | 112.95 | 109.20 | 110.89 | 678,324 | +0.62(+0.56%) |
Feb 09, 2022 | 109.42 | 111.23 | 109.42 | 110.27 | 781,819 | +1.43(+1.32%) |
Feb 08, 2022 | 107.58 | 109.03 | 107.16 | 108.83 | 517,974 | +1.75(+1.64%) |
Feb 07, 2022 | 108.96 | 109.89 | 106.70 | 107.08 | 550,385 | -1.85(-1.70%) |
Feb 04, 2022 | 106.88 | 109.66 | 106.19 | 108.93 | 655,645 | +1.55(+1.44%) |
Feb 03, 2022 | 108.00 | 107.39 | 590,710 | -1.12(-1.03%) | ||
Feb 02, 2022 | 109.56 | 110.38 | 107.58 | 108.50 | 1,094,316 | -2.12(-1.92%) |
Feb 01, 2022 | 108.50 | 110.75 | 107.79 | 110.62 | 581,861 | +2.01(+1.85%) |
Jan 31, 2022 | 105.51 | 108.61 | 108.61 | 686,131 | +1.85(+1.73%) | |
Jan 28, 2022 | 106.49 | 106.84 | 104.56 | 106.75 | 899,020 | -0.59(-0.55%) |
Jan 27, 2022 | 112.58 | 113.60 | 105.83 | 107.35 | 899,711 | -3.36(-3.03%) |
Jan 26, 2022 | 110.94 | 116.14 | 109.74 | 110.71 | 1,329,485 | -0.72(-0.65%) |
Jan 25, 2022 | 108.92 | 112.98 | 106.14 | 111.43 | 1,229,921 | +0.01(+0.01%) |
Jan 24, 2022 | 107.37 | 111.57 | 106.39 | 111.42 | 804,721 | +1.10(+0.99%) |
Jan 21, 2022 | 111.83 | 113.05 | 109.99 | 110.32 | 560,081 | -1.95(-1.73%) |
Jan 20, 2022 | 115.30 | 116.01 | 112.06 | 112.27 | 866,884 | -2.43(-2.12%) |
Jan 19, 2022 | 118.81 | 119.08 | 114.47 | 114.70 | 941,826 | -4.10(-3.45%) |
Jan 18, 2022 | 117.14 | 119.44 | 116.41 | 118.81 | 568,080 | +0.35(+0.30%) |
Jan 14, 2022 | 118.45 | 0 | +1.19(+1.02%) | |||
Jan 13, 2022 | 114.38 | 117.65 | 114.38 | 117.26 | 457,925 | +3.75(+3.30%) |
Jan 12, 2022 | 115.22 | 115.87 | 112.27 | 113.51 | 828,862 | -0.98(-0.86%) |
Jan 11, 2022 | 114.52 | 114.52 | 112.05 | 114.49 | 434,932 | +0.35(+0.31%) |
Jan 10, 2022 | 115.34 | 115.34 | 112.63 | 114.14 | 492,512 | -0.15(-0.13%) |
Jan 07, 2022 | 112.01 | 115.66 | 110.54 | 114.29 | 597,869 | -0.54(-0.47%) |
Jan 06, 2022 | 114.39 | 115.45 | 113.12 | 114.84 | 441,544 | +1.57(+1.39%) |
Jan 05, 2022 | 114.28 | 116.36 | 113.20 | 113.26 | 573,078 | -1.11(-0.97%) |
Jan 04, 2022 | 109.87 | 115.07 | 109.78 | 114.37 | 505,655 | +5.58(+5.13%) |