Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 66.65 | 69.39 | 65.49 | 69.36 | 1,840,594 | +2.24(+3.34%) |
Nov 29, 2022 | 65.94 | 68.79 | 65.94 | 67.12 | 1,724,418 | +1.56(+2.38%) |
Nov 28, 2022 | 66.00 | 66.66 | 65.33 | 65.56 | 1,633,907 | -1.20(-1.80%) |
Nov 25, 2022 | 66.14 | 67.88 | 66.14 | 66.76 | 567,973 | +0.17(+0.26%) |
Nov 23, 2022 | 67.18 | 67.18 | 65.94 | 66.59 | 735,113 | -0.55(-0.82%) |
Nov 22, 2022 | 66.49 | 67.34 | 65.81 | 67.14 | 1,430,671 | +0.93(+1.40%) |
Nov 21, 2022 | 66.62 | 67.15 | 65.50 | 66.21 | 1,189,641 | -0.35(-0.53%) |
Nov 18, 2022 | 67.82 | 67.95 | 65.40 | 66.56 | 1,758,894 | -0.67(-1.00%) |
Nov 17, 2022 | 67.23 | 67.25 | 64.63 | 67.23 | 2,055,930 | -1.12(-1.64%) |
Nov 16, 2022 | 70.30 | 70.31 | 67.64 | 68.35 | 2,775,259 | -4.31(-5.93%) |
Nov 15, 2022 | 76.19 | 76.64 | 72.00 | 72.66 | 1,977,613 | -1.31(-1.77%) |
Nov 14, 2022 | 74.28 | 75.05 | 71.81 | 73.97 | 2,608,769 | -0.61(-0.82%) |
Nov 11, 2022 | 70.59 | 75.93 | 70.36 | 74.58 | 2,294,730 | +3.93(+5.56%) |
Nov 10, 2022 | 67.50 | 71.73 | 67.04 | 70.65 | 2,867,541 | +5.99(+9.26%) |
Nov 09, 2022 | 64.23 | 65.00 | 62.66 | 64.66 | 3,075,083 | -0.11(-0.17%) |
Nov 08, 2022 | 65.36 | 65.50 | 63.41 | 64.77 | 1,896,475 | +0.14(+0.22%) |
Nov 07, 2022 | 63.30 | 65.08 | 61.32 | 64.63 | 3,007,523 | +1.84(+2.93%) |
Nov 04, 2022 | 64.51 | 64.81 | 61.12 | 62.79 | 2,781,838 | -0.61(-0.96%) |
Nov 03, 2022 | 61.54 | 64.40 | 60.76 | 63.40 | 2,151,858 | +1.04(+1.67%) |
Nov 02, 2022 | 64.03 | 65.92 | 62.32 | 62.36 | 2,331,825 | -1.99(-3.09%) |
Nov 01, 2022 | 64.84 | 64.84 | 62.07 | 64.35 | 2,098,873 | +1.34(+2.13%) |
Oct 31, 2022 | 63.42 | 63.89 | 62.47 | 63.01 | 1,312,582 | -0.78(-1.22%) |
Oct 28, 2022 | 61.81 | 63.82 | 61.35 | 63.79 | 1,484,180 | +1.73(+2.79%) |
Oct 27, 2022 | 61.91 | 64.13 | 61.63 | 62.06 | 2,377,395 | +0.51(+0.83%) |
Oct 26, 2022 | 61.90 | 62.92 | 61.01 | 61.55 | 1,515,674 | -0.30(-0.49%) |
Oct 25, 2022 | 58.45 | 62.14 | 58.45 | 61.85 | 2,076,938 | +3.62(+6.22%) |
Oct 24, 2022 | 55.28 | 58.47 | 54.85 | 58.23 | 4,035,202 | +2.54(+4.56%) |
Oct 21, 2022 | 56.62 | 56.84 | 55.02 | 55.69 | 3,294,826 | -0.78(-1.38%) |
Oct 20, 2022 | 57.92 | 58.85 | 56.43 | 56.47 | 2,711,908 | -1.03(-1.79%) |
Oct 19, 2022 | 59.71 | 60.03 | 56.52 | 57.50 | 5,548,108 | -3.19(-5.26%) |
Oct 18, 2022 | 63.70 | 64.97 | 59.80 | 60.69 | 5,694,236 | -1.34(-2.16%) |
Oct 17, 2022 | 61.82 | 63.08 | 60.99 | 62.03 | 2,476,125 | +1.83(+3.04%) |
Oct 14, 2022 | 63.00 | 63.75 | 60.11 | 60.20 | 1,929,272 | -2.19(-3.51%) |
Oct 13, 2022 | 60.62 | 63.60 | 59.23 | 62.39 | 1,977,563 | +0.28(+0.45%) |
Oct 12, 2022 | 63.18 | 63.29 | 61.73 | 62.11 | 1,712,539 | -0.93(-1.48%) |
Oct 11, 2022 | 63.60 | 64.64 | 61.98 | 63.04 | 2,310,756 | -0.56(-0.88%) |
Oct 10, 2022 | 62.40 | 65.04 | 61.87 | 63.60 | 2,605,056 | +1.29(+2.07%) |
Oct 07, 2022 | 64.18 | 64.69 | 61.65 | 62.31 | 2,247,330 | -3.08(-4.71%) |
Oct 06, 2022 | 66.89 | 67.83 | 64.48 | 65.39 | 2,104,469 | -1.32(-1.98%) |
Oct 05, 2022 | 67.26 | 67.74 | 64.71 | 66.71 | 3,143,702 | -1.74(-2.54%) |
Oct 04, 2022 | 69.16 | 70.17 | 67.19 | 68.45 | 2,480,657 | +0.71(+1.05%) |
Oct 03, 2022 | 65.39 | 69.28 | 64.30 | 67.74 | 3,580,097 | +1.72(+2.61%) |
Sep 30, 2022 | 65.00 | 67.66 | 63.60 | 66.02 | 5,557,297 | +0.86(+1.32%) |
Sep 29, 2022 | 73.75 | 75.99 | 64.44 | 65.16 | 17,196,116 | -21.26(-24.60%) |
Sep 28, 2022 | 82.35 | 86.85 | 82.12 | 86.42 | 3,075,726 | +5.27(+6.49%) |
Sep 27, 2022 | 81.34 | 82.37 | 79.84 | 81.15 | 1,532,178 | +1.18(+1.48%) |
Sep 26, 2022 | 79.49 | 81.38 | 79.08 | 79.97 | 1,756,039 | +0.48(+0.60%) |
Sep 23, 2022 | 78.33 | 79.56 | 76.00 | 79.49 | 2,517,278 | -0.28(-0.35%) |
Sep 22, 2022 | 80.56 | 81.56 | 79.57 | 79.77 | 1,412,470 | -1.29(-1.59%) |
Sep 21, 2022 | 82.65 | 84.44 | 80.97 | 81.06 | 1,272,954 | -1.13(-1.37%) |
Sep 20, 2022 | 84.76 | 85.08 | 80.50 | 82.19 | 1,693,134 | -3.99(-4.63%) |
Sep 19, 2022 | 84.24 | 86.33 | 83.70 | 86.18 | 1,089,398 | +1.45(+1.71%) |
Sep 16, 2022 | 84.25 | 85.53 | 83.08 | 84.73 | 1,987,593 | -0.25(-0.29%) |
Sep 15, 2022 | 86.07 | 86.90 | 84.49 | 84.98 | 1,090,191 | -0.42(-0.49%) |
Sep 14, 2022 | 85.93 | 86.51 | 83.30 | 85.40 | 1,044,814 | -0.17(-0.20%) |
Sep 13, 2022 | 87.50 | 88.28 | 85.13 | 85.57 | 1,240,943 | -5.51(-6.05%) |
Sep 12, 2022 | 92.43 | 93.34 | 90.60 | 91.08 | 1,007,557 | +0.08(+0.09%) |
Sep 09, 2022 | 86.62 | 91.42 | 86.50 | 91.00 | 1,961,362 | +2.12(+2.39%) |
Sep 08, 2022 | 87.48 | 88.96 | 86.49 | 88.88 | 858,069 | +0.36(+0.41%) |
Sep 07, 2022 | 84.96 | 88.69 | 84.80 | 88.52 | 1,385,423 | +3.39(+3.98%) |
Sep 06, 2022 | 88.12 | 88.12 | 84.40 | 85.13 | 1,698,320 | -2.43(-2.78%) |
Sep 02, 2022 | 90.34 | 90.56 | 87.05 | 87.56 | 1,048,933 | -1.56(-1.75%) |
Sep 01, 2022 | 88.21 | 89.22 | 86.93 | 89.12 | 1,113,643 | +0.68(+0.77%) |
Aug 31, 2022 | 90.34 | 90.73 | 88.34 | 88.44 | 1,535,470 | -1.89(-2.09%) |
Aug 30, 2022 | 91.89 | 92.10 | 89.39 | 90.33 | 1,140,743 | -0.37(-0.41%) |
Aug 29, 2022 | 89.00 | 91.00 | 88.46 | 90.70 | 1,021,554 | +0.70(+0.78%) |
Aug 26, 2022 | 94.00 | 94.42 | 89.61 | 90.00 | 935,058 | -3.24(-3.47%) |
Aug 25, 2022 | 91.71 | 93.47 | 90.83 | 93.24 | 858,768 | +2.32(+2.55%) |
Aug 24, 2022 | 90.64 | 92.05 | 90.05 | 90.92 | 842,619 | +0.58(+0.64%) |
Aug 23, 2022 | 90.11 | 91.28 | 89.07 | 90.34 | 1,125,633 | +0.48(+0.53%) |
Aug 22, 2022 | 93.97 | 93.97 | 89.69 | 89.86 | 1,387,360 | -6.41(-6.66%) |
Aug 19, 2022 | 97.56 | 98.15 | 95.56 | 96.27 | 1,016,489 | -2.47(-2.50%) |
Aug 18, 2022 | 99.99 | 99.99 | 97.93 | 98.74 | 809,090 | -1.27(-1.27%) |
Aug 17, 2022 | 103.06 | 103.06 | 98.97 | 100.01 | 1,472,602 | -4.21(-4.04%) |
Aug 16, 2022 | 101.07 | 106.24 | 101.07 | 104.22 | 1,336,315 | +2.80(+2.76%) |
Aug 15, 2022 | 101.22 | 102.20 | 100.47 | 101.42 | 788,740 | -0.17(-0.17%) |
Aug 12, 2022 | 102.11 | 102.30 | 100.58 | 101.59 | 658,190 | -0.11(-0.11%) |
Aug 11, 2022 | 101.34 | 103.26 | 101.26 | 101.70 | 936,834 | +1.68(+1.68%) |
Aug 10, 2022 | 99.88 | 101.19 | 99.24 | 100.02 | 968,377 | +3.05(+3.15%) |
Aug 09, 2022 | 99.14 | 99.25 | 95.63 | 96.97 | 709,418 | -2.80(-2.81%) |
Aug 08, 2022 | 99.92 | 102.12 | 99.67 | 99.77 | 903,851 | +0.60(+0.61%) |
Aug 05, 2022 | 98.60 | 100.70 | 98.32 | 99.17 | 710,800 | -0.30(-0.30%) |
Aug 04, 2022 | 99.93 | 101.86 | 99.15 | 99.47 | 737,242 | -0.33(-0.33%) |
Aug 03, 2022 | 100.53 | 100.90 | 98.48 | 99.80 | 1,022,784 | +0.78(+0.79%) |
Aug 02, 2022 | 100.71 | 101.33 | 98.66 | 99.02 | 1,274,972 | -2.94(-2.88%) |
Aug 01, 2022 | 98.77 | 102.59 | 98.77 | 101.96 | 1,392,353 | +2.42(+2.43%) |
Jul 29, 2022 | 98.11 | 100.02 | 97.50 | 99.54 | 1,209,157 | +1.56(+1.59%) |
Jul 28, 2022 | 94.26 | 98.26 | 93.59 | 97.98 | 1,433,443 | +3.61(+3.83%) |
Jul 27, 2022 | 93.30 | 94.92 | 91.80 | 94.37 | 1,094,406 | +2.16(+2.34%) |
Jul 26, 2022 | 93.22 | 93.52 | 91.30 | 92.21 | 825,399 | -2.42(-2.56%) |
Jul 25, 2022 | 94.38 | 95.62 | 92.84 | 94.63 | 1,195,608 | +0.28(+0.30%) |
Jul 22, 2022 | 96.49 | 98.49 | 93.70 | 94.35 | 854,750 | -1.66(-1.73%) |
Jul 21, 2022 | 96.30 | 96.70 | 93.89 | 96.01 | 1,077,161 | -0.60(-0.62%) |
Jul 20, 2022 | 95.93 | 96.80 | 94.40 | 96.61 | 1,267,285 | +0.45(+0.47%) |
Jul 19, 2022 | 94.26 | 96.27 | 93.30 | 96.16 | 1,323,913 | +3.34(+3.60%) |
Jul 18, 2022 | 92.60 | 94.84 | 92.15 | 92.82 | 976,851 | +1.27(+1.39%) |
Jul 15, 2022 | 90.00 | 92.60 | 89.75 | 91.55 | 1,070,038 | +2.44(+2.74%) |
Jul 14, 2022 | 88.72 | 89.36 | 86.60 | 89.11 | 1,252,867 | -1.49(-1.64%) |
Jul 13, 2022 | 89.84 | 91.36 | 88.72 | 90.60 | 992,719 | -0.64(-0.70%) |
Jul 12, 2022 | 88.92 | 92.18 | 88.92 | 91.24 | 1,487,912 | +2.40(+2.70%) |
Jul 11, 2022 | 91.85 | 93.03 | 88.71 | 88.84 | 1,104,620 | -3.82(-4.12%) |
Jul 08, 2022 | 94.41 | 94.85 | 92.47 | 92.66 | 1,041,709 | -2.21(-2.33%) |
Jul 07, 2022 | 93.03 | 95.43 | 92.75 | 94.87 | 1,173,571 | +1.89(+2.03%) |
Jul 06, 2022 | 95.85 | 96.18 | 92.27 | 92.98 | 1,248,642 | -2.84(-2.96%) |
Jul 05, 2022 | 90.40 | 95.91 | 90.22 | 95.82 | 1,568,214 | +3.15(+3.40%) |
Jul 01, 2022 | 90.79 | 93.98 | 90.34 | 92.67 | 1,594,282 | +2.19(+2.42%) |
Jun 30, 2022 | 92.43 | 92.43 | 87.59 | 90.48 | 1,985,251 | -3.09(-3.30%) |
Jun 29, 2022 | 94.35 | 94.35 | 91.69 | 93.57 | 1,418,262 | -0.83(-0.88%) |
Jun 28, 2022 | 98.16 | 99.64 | 94.35 | 94.40 | 1,935,002 | -4.22(-4.28%) |
Jun 27, 2022 | 99.49 | 101.05 | 96.31 | 98.62 | 2,068,841 | +0.26(+0.26%) |
Jun 24, 2022 | 91.79 | 99.22 | 90.25 | 98.36 | 4,320,378 | +6.60(+7.19%) |
Jun 23, 2022 | 90.97 | 92.00 | 88.61 | 91.76 | 2,464,439 | +2.01(+2.24%) |
Jun 22, 2022 | 86.84 | 90.10 | 86.70 | 89.75 | 1,828,190 | +2.07(+2.36%) |
Jun 21, 2022 | 88.82 | 89.63 | 87.50 | 87.68 | 1,626,835 | +0.69(+0.79%) |
Jun 17, 2022 | 85.39 | 88.57 | 85.03 | 86.99 | 2,731,532 | +1.23(+1.43%) |
Jun 16, 2022 | 89.03 | 89.55 | 84.37 | 85.76 | 2,538,787 | -5.78(-6.31%) |
Jun 15, 2022 | 90.88 | 93.40 | 90.07 | 91.54 | 1,115,012 | +1.75(+1.95%) |
Jun 14, 2022 | 89.08 | 91.78 | 89.08 | 89.79 | 1,367,655 | +0.98(+1.10%) |
Jun 13, 2022 | 92.81 | 93.62 | 88.06 | 88.81 | 2,046,725 | -7.22(-7.52%) |
Jun 10, 2022 | 97.61 | 99.34 | 95.32 | 96.03 | 1,163,851 | -3.90(-3.90%) |
Jun 09, 2022 | 102.00 | 103.22 | 99.89 | 99.93 | 1,102,909 | -2.31(-2.26%) |
Jun 08, 2022 | 98.57 | 103.01 | 98.57 | 102.24 | 1,839,524 | +4.01(+4.08%) |
Jun 07, 2022 | 94.43 | 98.61 | 93.87 | 98.23 | 1,336,013 | +0.72(+0.74%) |
Jun 06, 2022 | 97.33 | 98.12 | 95.65 | 97.51 | 854,748 | +1.16(+1.20%) |
Jun 03, 2022 | 97.62 | 98.31 | 94.86 | 96.35 | 1,257,990 | -2.84(-2.86%) |
Jun 02, 2022 | 98.62 | 99.66 | 98.21 | 99.19 | 1,158,924 | +0.73(+0.74%) |
Jun 01, 2022 | 100.01 | 100.82 | 97.65 | 98.46 | 1,805,254 | -0.81(-0.82%) |
May 31, 2022 | 99.02 | 99.85 | 96.78 | 99.27 | 1,716,266 | -1.02(-1.02%) |
May 27, 2022 | 99.32 | 100.31 | 97.79 | 100.29 | 1,264,085 | +1.13(+1.14%) |
May 26, 2022 | 97.49 | 99.73 | 97.37 | 99.16 | 1,475,254 | +3.22(+3.36%) |
May 25, 2022 | 89.75 | 96.34 | 89.47 | 95.94 | 1,578,674 | +5.15(+5.67%) |
May 24, 2022 | 89.95 | 91.22 | 88.93 | 90.79 | 1,504,556 | -0.10(-0.11%) |
May 23, 2022 | 93.18 | 93.29 | 89.50 | 90.89 | 1,817,069 | -1.57(-1.70%) |
May 20, 2022 | 92.22 | 93.63 | 89.21 | 92.46 | 2,106,596 | +1.66(+1.83%) |
May 19, 2022 | 89.80 | 92.20 | 88.03 | 90.80 | 2,245,586 | +1.00(+1.11%) |
May 18, 2022 | 95.08 | 95.24 | 88.17 | 89.80 | 2,236,296 | -7.67(-7.87%) |
May 17, 2022 | 94.61 | 97.54 | 94.38 | 97.47 | 1,711,452 | +4.81(+5.19%) |
May 16, 2022 | 91.91 | 93.90 | 90.04 | 92.66 | 2,800,509 | +1.00(+1.09%) |
May 13, 2022 | 92.17 | 95.56 | 91.26 | 91.66 | 2,184,603 | +0.40(+0.44%) |
May 12, 2022 | 89.16 | 93.83 | 88.75 | 91.26 | 2,663,597 | +1.47(+1.64%) |
May 11, 2022 | 91.87 | 93.90 | 89.48 | 89.79 | 1,695,978 | -2.43(-2.64%) |
May 10, 2022 | 94.21 | 96.33 | 89.28 | 92.22 | 2,486,130 | -0.59(-0.64%) |
May 09, 2022 | 92.95 | 96.02 | 92.19 | 92.81 | 2,102,386 | -1.89(-2.00%) |
May 06, 2022 | 92.17 | 96.12 | 90.49 | 94.70 | 2,218,293 | +2.32(+2.51%) |
May 05, 2022 | 98.34 | 98.56 | 90.77 | 92.38 | 2,123,661 | -7.80(-7.79%) |
May 04, 2022 | 94.41 | 100.34 | 93.94 | 100.18 | 2,433,514 | +5.11(+5.37%) |
May 03, 2022 | 90.87 | 95.67 | 90.35 | 95.07 | 2,642,936 | +3.93(+4.31%) |
May 02, 2022 | 85.85 | 91.26 | 85.36 | 91.14 | 1,953,071 | +5.36(+6.25%) |
Apr 29, 2022 | 88.78 | 89.85 | 85.64 | 85.78 | 1,518,801 | -3.32(-3.73%) |
Apr 28, 2022 | 89.94 | 90.66 | 87.14 | 89.10 | 1,414,623 | +0.23(+0.26%) |
Apr 27, 2022 | 88.05 | 90.82 | 87.15 | 88.87 | 1,715,760 | +0.44(+0.50%) |
Apr 26, 2022 | 89.62 | 90.28 | 88.42 | 88.43 | 1,476,464 | -2.02(-2.23%) |
Apr 25, 2022 | 89.61 | 90.65 | 87.49 | 90.45 | 2,463,591 | +0.07(+0.08%) |
Apr 22, 2022 | 90.26 | 91.85 | 89.53 | 90.38 | 1,811,473 | -0.29(-0.32%) |
Apr 21, 2022 | 93.50 | 93.86 | 90.02 | 90.67 | 2,175,899 | -2.40(-2.58%) |
Apr 20, 2022 | 96.87 | 97.86 | 92.98 | 93.07 | 1,744,855 | -3.22(-3.34%) |
Apr 19, 2022 | 91.43 | 96.77 | 91.29 | 96.29 | 1,775,474 | +5.18(+5.69%) |
Apr 18, 2022 | 91.30 | 92.35 | 90.44 | 91.11 | 1,601,471 | -0.68(-0.74%) |
Apr 14, 2022 | 93.70 | 94.61 | 91.52 | 91.79 | 2,099,946 | -1.20(-1.29%) |
Apr 13, 2022 | 91.51 | 94.32 | 90.55 | 92.99 | 3,595,570 | -0.34(-0.36%) |
Apr 12, 2022 | 99.63 | 101.50 | 93.23 | 93.33 | 8,382,438 | -9.84(-9.54%) |
Apr 11, 2022 | 101.04 | 105.90 | 101.04 | 103.17 | 2,917,426 | +0.95(+0.93%) |
Apr 08, 2022 | 98.64 | 103.23 | 97.86 | 102.22 | 2,191,750 | +3.10(+3.13%) |
Apr 07, 2022 | 97.12 | 99.70 | 94.35 | 99.12 | 2,007,309 | +1.36(+1.39%) |
Apr 06, 2022 | 96.07 | 98.40 | 95.22 | 97.76 | 2,499,011 | -2.06(-2.06%) |
Apr 05, 2022 | 100.00 | 102.64 | 98.87 | 99.82 | 1,489,246 | -1.55(-1.53%) |
Apr 04, 2022 | 98.56 | 102.57 | 98.23 | 101.37 | 1,679,398 | +2.88(+2.92%) |
Apr 01, 2022 | 97.29 | 98.52 | 95.66 | 98.49 | 1,527,095 | +2.01(+2.08%) |
Mar 31, 2022 | 101.16 | 101.22 | 96.48 | 96.48 | 1,931,049 | -5.05(-4.97%) |
Mar 30, 2022 | 102.70 | 103.73 | 101.22 | 101.53 | 1,304,084 | -2.29(-2.21%) |
Mar 29, 2022 | 101.25 | 104.61 | 100.63 | 103.82 | 2,350,836 | +5.19(+5.26%) |
Mar 28, 2022 | 97.86 | 98.73 | 95.04 | 98.63 | 2,218,178 | +1.36(+1.40%) |
Mar 25, 2022 | 99.87 | 99.87 | 95.89 | 97.27 | 1,649,398 | -2.01(-2.02%) |
Mar 24, 2022 | 99.07 | 100.58 | 98.70 | 99.28 | 1,436,844 | +0.36(+0.36%) |
Mar 23, 2022 | 102.13 | 102.71 | 98.54 | 98.92 | 1,439,306 | -4.13(-4.01%) |
Mar 22, 2022 | 102.99 | 104.92 | 101.80 | 103.05 | 1,657,158 | +0.46(+0.45%) |
Mar 21, 2022 | 104.47 | 105.68 | 101.38 | 102.59 | 1,328,689 | -1.88(-1.80%) |
Mar 18, 2022 | 103.99 | 105.90 | 103.29 | 104.47 | 2,572,564 | +0.55(+0.53%) |
Mar 17, 2022 | 100.74 | 103.96 | 99.70 | 103.92 | 1,118,223 | +1.90(+1.86%) |
Mar 16, 2022 | 100.89 | 103.07 | 98.43 | 102.02 | 2,006,463 | +1.10(+1.09%) |
Mar 15, 2022 | 98.96 | 102.29 | 98.61 | 100.92 | 1,029,002 | +2.37(+2.40%) |
Mar 14, 2022 | 99.09 | 101.70 | 98.20 | 98.55 | 1,248,896 | -0.66(-0.67%) |
Mar 11, 2022 | 100.50 | 101.28 | 98.80 | 99.21 | 892,499 | -1.54(-1.53%) |
Mar 10, 2022 | 99.95 | 101.49 | 98.53 | 100.75 | 1,001,245 | -1.14(-1.12%) |
Mar 09, 2022 | 101.98 | 103.49 | 101.25 | 101.89 | 1,336,144 | +1.94(+1.94%) |
Mar 08, 2022 | 100.01 | 104.85 | 98.66 | 99.95 | 1,374,143 | -0.06(-0.06%) |
Mar 07, 2022 | 102.10 | 103.34 | 99.43 | 100.01 | 2,646,997 | -3.06(-2.97%) |
Mar 04, 2022 | 103.48 | 104.72 | 101.81 | 103.07 | 1,403,286 | -1.42(-1.36%) |
Mar 03, 2022 | 107.04 | 107.13 | 103.15 | 104.49 | 1,048,589 | -1.31(-1.24%) |
Mar 02, 2022 | 105.34 | 107.27 | 104.00 | 105.80 | 1,559,773 | +0.56(+0.53%) |
Mar 01, 2022 | 108.69 | 108.70 | 104.14 | 105.24 | 1,659,416 | -4.09(-3.74%) |
Feb 28, 2022 | 107.10 | 109.54 | 106.64 | 109.33 | 1,463,441 | +1.98(+1.84%) |
Feb 25, 2022 | 105.41 | 108.39 | 105.13 | 107.35 | 1,252,859 | +2.20(+2.09%) |
Feb 24, 2022 | 97.59 | 105.42 | 96.39 | 105.15 | 1,530,629 | +4.80(+4.78%) |
Feb 23, 2022 | 102.12 | 103.81 | 99.51 | 100.35 | 1,619,915 | -0.82(-0.81%) |
Feb 22, 2022 | 104.73 | 105.47 | 99.90 | 101.17 | 1,773,763 | -4.47(-4.23%) |
Feb 18, 2022 | 105.64 | 0 | -1.84(-1.71%) | |||
Feb 17, 2022 | 109.73 | 110.13 | 106.54 | 107.48 | 1,340,654 | -2.10(-1.92%) |
Feb 16, 2022 | 109.80 | 110.86 | 107.32 | 109.58 | 1,553,542 | -3.74(-3.30%) |
Feb 15, 2022 | 112.46 | 113.54 | 110.70 | 113.32 | 1,151,917 | +2.36(+2.13%) |
Feb 14, 2022 | 108.90 | 112.26 | 108.39 | 110.96 | 1,058,339 | +2.48(+2.29%) |
Feb 11, 2022 | 110.44 | 111.42 | 107.60 | 108.48 | 1,108,414 | -2.11(-1.91%) |
Feb 10, 2022 | 110.01 | 113.09 | 109.47 | 110.59 | 1,200,266 | -2.10(-1.86%) |
Feb 09, 2022 | 110.80 | 114.42 | 110.80 | 112.69 | 2,229,228 | +3.65(+3.35%) |
Feb 08, 2022 | 105.26 | 109.07 | 105.16 | 109.04 | 1,476,544 | +3.45(+3.27%) |
Feb 07, 2022 | 106.50 | 107.93 | 104.39 | 105.59 | 835,212 | -0.66(-0.62%) |
Feb 04, 2022 | 106.11 | 107.77 | 103.43 | 106.25 | 1,540,710 | -0.47(-0.44%) |
Feb 03, 2022 | 108.31 | 106.59 | 106.72 | 1,514,089 | -3.08(-2.81%) | |
Feb 02, 2022 | 110.94 | 111.11 | 107.96 | 109.80 | 1,521,701 | -1.16(-1.05%) |
Feb 01, 2022 | 110.95 | 112.11 | 108.68 | 110.96 | 1,102,319 | -0.21(-0.19%) |
Jan 31, 2022 | 109.40 | 111.61 | 111.17 | 1,359,712 | +1.17(+1.06%) | |
Jan 28, 2022 | 106.24 | 110.05 | 105.03 | 110.00 | 1,595,027 | +4.46(+4.23%) |
Jan 27, 2022 | 110.40 | 110.52 | 104.54 | 105.54 | 2,049,746 | -2.21(-2.05%) |
Jan 26, 2022 | 110.99 | 111.59 | 106.56 | 107.75 | 2,433,485 | -2.19(-1.99%) |
Jan 25, 2022 | 109.48 | 111.60 | 106.78 | 109.94 | 2,016,349 | -1.98(-1.77%) |
Jan 24, 2022 | 105.57 | 112.32 | 103.48 | 111.92 | 2,378,412 | +3.82(+3.53%) |
Jan 21, 2022 | 105.00 | 109.57 | 102.47 | 108.10 | 2,664,460 | +2.04(+1.92%) |
Jan 20, 2022 | 108.49 | 111.95 | 105.87 | 106.06 | 2,158,251 | -1.57(-1.46%) |
Jan 19, 2022 | 110.97 | 112.68 | 107.58 | 107.63 | 1,409,040 | -2.77(-2.51%) |
Jan 18, 2022 | 111.79 | 112.09 | 108.86 | 110.40 | 1,854,390 | -3.00(-2.65%) |
Jan 14, 2022 | 113.40 | 0 | -4.07(-3.46%) | |||
Jan 13, 2022 | 120.19 | 120.58 | 117.19 | 117.47 | 1,362,728 | -1.79(-1.50%) |
Jan 12, 2022 | 118.84 | 120.25 | 115.36 | 119.26 | 1,613,980 | +0.11(+0.09%) |
Jan 11, 2022 | 118.30 | 119.42 | 114.57 | 119.15 | 1,518,930 | +0.48(+0.40%) |
Jan 10, 2022 | 119.58 | 119.71 | 115.37 | 118.67 | 1,405,461 | -2.41(-1.99%) |
Jan 07, 2022 | 118.99 | 123.18 | 118.43 | 121.08 | 2,390,449 | +1.98(+1.66%) |
Jan 06, 2022 | 121.36 | 121.36 | 118.31 | 119.10 | 1,158,691 | -0.25(-0.21%) |
Jan 05, 2022 | 123.87 | 124.47 | 119.31 | 119.35 | 1,199,064 | -4.51(-3.64%) |
Jan 04, 2022 | 127.90 | 129.05 | 123.03 | 123.86 | 1,568,321 | -3.15(-2.48%) |
Jan 03, 2022 | 130.01 | 130.57 | 126.92 | 127.01 | 1,031,462 | -3.22(-2.47%) |
Dec 31, 2021 | 127.40 | 130.74 | 127.40 | 130.23 | 1,298,530 | +2.04(+1.59%) |
Dec 30, 2021 | 127.74 | 128.88 | 127.37 | 128.19 | 1,161,158 | +0.65(+0.51%) |
Dec 29, 2021 | 128.29 | 128.67 | 127.28 | 127.54 | 951,935 | -0.37(-0.29%) |
Dec 28, 2021 | 126.95 | 128.62 | 126.00 | 127.91 | 1,246,892 | +0.42(+0.33%) |
Dec 27, 2021 | 126.99 | 127.88 | 124.86 | 127.49 | 1,447,902 | +1.18(+0.93%) |
Dec 23, 2021 | 128.20 | 131.20 | 126.03 | 126.31 | 1,909,908 | -1.56(-1.22%) |
Dec 22, 2021 | 139.70 | 139.80 | 127.52 | 127.87 | 4,581,615 | -9.12(-6.66%) |
Dec 21, 2021 | 133.50 | 137.18 | 132.73 | 136.99 | 1,690,678 | +5.24(+3.98%) |
Dec 20, 2021 | 135.07 | 135.30 | 130.44 | 131.75 | 1,271,853 | -5.79(-4.21%) |
Dec 17, 2021 | 137.05 | 138.82 | 134.81 | 137.54 | 2,080,397 | +0.14(+0.10%) |
Dec 16, 2021 | 144.68 | 145.17 | 136.78 | 137.40 | 1,040,256 | -4.59(-3.23%) |
Dec 15, 2021 | 141.29 | 142.65 | 139.47 | 141.99 | 932,523 | +0.68(+0.48%) |
Dec 14, 2021 | 141.09 | 144.91 | 140.22 | 141.31 | 814,272 | -1.94(-1.35%) |
Dec 13, 2021 | 149.83 | 150.31 | 142.96 | 143.25 | 864,706 | -6.23(-4.17%) |
Dec 10, 2021 | 147.54 | 149.77 | 146.46 | 149.48 | 618,867 | +2.88(+1.96%) |
Dec 09, 2021 | 148.34 | 149.45 | 146.45 | 146.60 | 669,847 | -2.24(-1.50%) |
Dec 08, 2021 | 149.66 | 151.18 | 148.03 | 148.84 | 649,844 | -1.07(-0.71%) |
Dec 07, 2021 | 149.40 | 152.28 | 149.40 | 149.91 | 1,342,194 | +5.41(+3.74%) |
Dec 06, 2021 | 143.93 | 147.99 | 142.80 | 144.50 | 911,629 | +1.82(+1.28%) |
Dec 03, 2021 | 144.75 | 145.63 | 141.24 | 142.68 | 776,891 | -1.41(-0.98%) |
Dec 02, 2021 | 140.54 | 144.93 | 140.22 | 144.09 | 953,880 | +3.78(+2.69%) |