Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 86.01 | 87.73 | 85.58 | 87.62 | 1,629,618 | +0.18(+0.21%) |
Dec 29, 2022 | 84.49 | 87.68 | 84.29 | 87.44 | 2,048,234 | +3.98(+4.77%) |
Dec 28, 2022 | 83.94 | 85.06 | 82.86 | 83.46 | 1,487,065 | -1.21(-1.43%) |
Dec 27, 2022 | 84.67 | 85.31 | 83.40 | 84.67 | 1,730,174 | -0.76(-0.89%) |
Dec 23, 2022 | 84.71 | 85.47 | 83.27 | 85.43 | 1,271,283 | +0.12(+0.14%) |
Dec 22, 2022 | 86.22 | 86.70 | 83.17 | 85.32 | 2,462,458 | -3.05(-3.45%) |
Dec 21, 2022 | 86.45 | 88.81 | 86.45 | 88.36 | 2,278,179 | +2.21(+2.57%) |
Dec 20, 2022 | 86.95 | 87.86 | 86.10 | 86.15 | 2,145,739 | -2.00(-2.27%) |
Dec 19, 2022 | 89.84 | 90.16 | 87.06 | 88.15 | 2,188,584 | -1.28(-1.43%) |
Dec 16, 2022 | 89.35 | 91.26 | 88.34 | 89.43 | 11,045,435 | -0.72(-0.80%) |
Dec 15, 2022 | 91.17 | 91.94 | 90.00 | 90.15 | 2,687,402 | -3.17(-3.40%) |
Dec 14, 2022 | 94.49 | 95.77 | 92.19 | 93.33 | 2,335,681 | -1.15(-1.22%) |
Dec 13, 2022 | 96.67 | 97.82 | 93.08 | 94.48 | 2,651,028 | +1.48(+1.59%) |
Dec 12, 2022 | 90.34 | 93.02 | 89.94 | 93.00 | 1,748,740 | +2.12(+2.33%) |
Dec 09, 2022 | 90.94 | 92.29 | 90.30 | 90.88 | 1,912,843 | -0.62(-0.68%) |
Dec 08, 2022 | 89.08 | 91.78 | 88.54 | 91.51 | 1,916,687 | +3.09(+3.49%) |
Dec 07, 2022 | 87.93 | 89.01 | 87.70 | 88.42 | 1,586,089 | -0.27(-0.30%) |
Dec 06, 2022 | 90.13 | 90.15 | 87.66 | 88.69 | 2,061,698 | -1.44(-1.60%) |
Dec 05, 2022 | 90.00 | 91.18 | 88.75 | 90.13 | 1,578,205 | -0.21(-0.23%) |
Dec 02, 2022 | 89.41 | 90.37 | 88.44 | 90.34 | 1,251,153 | -0.97(-1.06%) |
Dec 01, 2022 | 92.44 | 93.27 | 91.01 | 91.32 | 2,553,375 | -0.62(-0.68%) |
Nov 30, 2022 | 87.27 | 91.97 | 85.71 | 91.94 | 3,520,334 | +5.14(+5.93%) |
Nov 29, 2022 | 87.90 | 88.54 | 86.21 | 86.80 | 1,591,216 | -0.93(-1.06%) |
Nov 28, 2022 | 88.03 | 89.00 | 87.07 | 87.73 | 2,214,749 | -1.61(-1.80%) |
Nov 25, 2022 | 91.12 | 91.28 | 89.32 | 89.34 | 1,146,646 | -2.00(-2.19%) |
Nov 23, 2022 | 90.67 | 92.59 | 90.57 | 91.34 | 1,318,281 | +0.78(+0.86%) |
Nov 22, 2022 | 88.99 | 90.59 | 88.28 | 90.56 | 1,882,252 | +2.02(+2.28%) |
Nov 21, 2022 | 89.48 | 89.71 | 88.42 | 88.54 | 1,478,177 | -1.57(-1.74%) |
Nov 18, 2022 | 90.79 | 90.93 | 88.81 | 90.10 | 1,467,598 | +0.55(+0.62%) |
Nov 17, 2022 | 86.37 | 89.88 | 86.30 | 89.55 | 1,239,460 | +1.30(+1.47%) |
Nov 16, 2022 | 90.69 | 91.05 | 87.77 | 88.25 | 2,291,692 | -3.96(-4.30%) |
Nov 15, 2022 | 93.54 | 94.04 | 91.01 | 92.22 | 2,368,301 | +2.33(+2.59%) |
Nov 14, 2022 | 91.23 | 92.21 | 89.77 | 89.88 | 1,845,971 | -2.15(-2.34%) |
Nov 11, 2022 | 88.89 | 92.43 | 88.54 | 92.03 | 1,955,223 | +2.98(+3.35%) |
Nov 10, 2022 | 86.57 | 89.13 | 85.80 | 89.05 | 3,677,010 | +7.34(+8.98%) |
Nov 09, 2022 | 83.91 | 83.91 | 81.66 | 81.72 | 2,500,045 | -2.97(-3.51%) |
Nov 08, 2022 | 85.77 | 86.72 | 83.28 | 84.69 | 2,091,006 | +0.39(+0.46%) |
Nov 07, 2022 | 84.06 | 85.05 | 82.97 | 84.30 | 2,394,430 | +0.27(+0.32%) |
Nov 04, 2022 | 82.45 | 85.32 | 81.85 | 84.03 | 4,430,464 | +5.38(+6.84%) |
Nov 03, 2022 | 78.23 | 79.46 | 76.49 | 78.65 | 2,681,561 | -1.00(-1.26%) |
Nov 02, 2022 | 83.03 | 84.08 | 79.55 | 79.65 | 1,824,003 | -2.89(-3.51%) |
Nov 01, 2022 | 83.59 | 83.92 | 81.76 | 82.55 | 1,244,866 | +0.39(+0.48%) |
Oct 31, 2022 | 83.61 | 83.61 | 81.67 | 82.16 | 2,294,848 | -1.96(-2.33%) |
Oct 28, 2022 | 80.74 | 84.23 | 80.40 | 84.12 | 2,494,765 | +4.03(+5.03%) |
Oct 27, 2022 | 82.62 | 83.17 | 79.90 | 80.08 | 2,262,199 | -1.72(-2.10%) |
Oct 26, 2022 | 81.87 | 84.02 | 81.05 | 81.80 | 1,950,324 | -0.99(-1.20%) |
Oct 25, 2022 | 81.15 | 83.13 | 80.92 | 82.80 | 1,904,173 | +1.64(+2.02%) |
Oct 24, 2022 | 80.43 | 81.66 | 79.06 | 81.15 | 1,639,457 | +0.78(+0.97%) |
Oct 21, 2022 | 77.44 | 80.80 | 77.25 | 80.37 | 1,729,121 | +2.58(+3.32%) |
Oct 20, 2022 | 78.63 | 80.13 | 77.44 | 77.79 | 1,981,757 | -0.24(-0.31%) |
Oct 19, 2022 | 77.59 | 78.40 | 76.75 | 78.03 | 1,464,665 | -0.19(-0.24%) |
Oct 18, 2022 | 80.28 | 81.31 | 76.81 | 78.22 | 2,229,991 | +0.07(+0.09%) |
Oct 17, 2022 | 79.16 | 79.76 | 77.25 | 78.15 | 1,927,330 | +1.13(+1.46%) |
Oct 14, 2022 | 81.20 | 81.31 | 76.81 | 77.03 | 2,347,597 | -3.02(-3.77%) |
Oct 13, 2022 | 73.44 | 81.62 | 72.75 | 80.05 | 3,934,298 | +4.22(+5.57%) |
Oct 12, 2022 | 77.30 | 77.94 | 75.77 | 75.82 | 1,843,909 | -1.70(-2.19%) |
Oct 11, 2022 | 77.52 | 79.41 | 76.66 | 77.52 | 3,437,060 | -2.64(-3.29%) |
Oct 10, 2022 | 83.40 | 83.55 | 79.55 | 80.16 | 1,981,621 | -3.13(-3.76%) |
Oct 07, 2022 | 86.14 | 86.35 | 83.06 | 83.29 | 2,714,028 | -5.17(-5.84%) |
Oct 06, 2022 | 89.27 | 91.00 | 88.09 | 88.46 | 1,754,481 | -0.70(-0.78%) |
Oct 05, 2022 | 87.11 | 89.84 | 86.14 | 89.16 | 1,610,190 | +1.11(+1.26%) |
Oct 04, 2022 | 85.74 | 88.13 | 85.74 | 88.05 | 3,264,458 | +4.11(+4.89%) |
Oct 03, 2022 | 82.56 | 84.92 | 81.56 | 83.94 | 2,644,339 | +2.49(+3.06%) |
Sep 30, 2022 | 84.34 | 85.18 | 81.36 | 81.45 | 2,830,014 | -3.81(-4.47%) |
Sep 29, 2022 | 87.33 | 87.50 | 84.38 | 85.26 | 2,810,441 | -3.53(-3.98%) |
Sep 28, 2022 | 87.85 | 89.24 | 87.28 | 88.80 | 2,496,477 | -0.29(-0.32%) |
Sep 27, 2022 | 89.86 | 90.67 | 87.74 | 89.08 | 1,542,907 | +0.37(+0.42%) |
Sep 26, 2022 | 90.05 | 91.37 | 88.51 | 88.71 | 1,942,500 | -1.40(-1.56%) |
Sep 23, 2022 | 90.85 | 91.24 | 88.40 | 90.11 | 2,276,518 | -1.25(-1.37%) |
Sep 22, 2022 | 93.37 | 93.76 | 90.59 | 91.37 | 1,966,934 | -2.02(-2.16%) |
Sep 21, 2022 | 93.87 | 97.68 | 93.34 | 93.38 | 1,814,408 | -0.36(-0.39%) |
Sep 20, 2022 | 94.52 | 95.09 | 92.96 | 93.74 | 2,372,677 | -1.62(-1.70%) |
Sep 19, 2022 | 94.52 | 96.51 | 93.94 | 95.37 | 1,524,302 | -0.04(-0.04%) |
Sep 16, 2022 | 95.04 | 96.19 | 93.02 | 95.41 | 2,786,178 | -0.31(-0.32%) |
Sep 15, 2022 | 95.48 | 98.31 | 95.01 | 95.71 | 3,035,533 | +0.18(+0.19%) |
Sep 14, 2022 | 94.13 | 95.75 | 93.15 | 95.53 | 1,969,000 | +2.03(+2.18%) |
Sep 13, 2022 | 95.35 | 96.60 | 93.10 | 93.50 | 3,506,682 | -5.48(-5.54%) |
Sep 12, 2022 | 98.63 | 99.52 | 97.91 | 98.98 | 1,403,507 | +0.94(+0.95%) |
Sep 09, 2022 | 96.48 | 98.41 | 96.20 | 98.04 | 1,421,096 | +2.64(+2.76%) |
Sep 08, 2022 | 93.93 | 95.70 | 92.68 | 95.41 | 1,443,373 | +0.55(+0.58%) |
Sep 07, 2022 | 93.78 | 95.33 | 93.14 | 94.85 | 1,337,847 | +1.58(+1.69%) |
Sep 06, 2022 | 94.57 | 94.87 | 92.08 | 93.28 | 1,376,089 | -0.72(-0.76%) |
Sep 02, 2022 | 96.36 | 96.94 | 93.33 | 93.99 | 1,566,098 | -1.14(-1.19%) |
Sep 01, 2022 | 92.58 | 95.34 | 91.78 | 95.13 | 1,730,568 | +0.99(+1.06%) |
Aug 31, 2022 | 95.44 | 95.59 | 93.34 | 94.14 | 1,812,590 | -0.72(-0.76%) |
Aug 30, 2022 | 97.74 | 97.74 | 94.14 | 94.85 | 1,562,778 | -1.46(-1.52%) |
Aug 29, 2022 | 96.94 | 97.99 | 95.99 | 96.31 | 1,537,261 | -1.50(-1.53%) |
Aug 26, 2022 | 103.29 | 103.86 | 97.77 | 97.81 | 2,499,721 | -5.74(-5.54%) |
Aug 25, 2022 | 100.31 | 103.58 | 100.30 | 103.55 | 1,857,672 | +3.74(+3.75%) |
Aug 24, 2022 | 99.17 | 100.23 | 98.37 | 99.81 | 1,405,951 | +0.60(+0.61%) |
Aug 23, 2022 | 98.75 | 100.30 | 98.64 | 99.21 | 1,219,882 | +0.58(+0.59%) |
Aug 22, 2022 | 100.97 | 101.06 | 98.24 | 98.63 | 2,018,198 | -4.03(-3.92%) |
Aug 19, 2022 | 104.21 | 104.98 | 102.23 | 102.65 | 1,854,340 | -2.82(-2.67%) |
Aug 18, 2022 | 103.29 | 105.90 | 102.74 | 105.47 | 2,894,883 | +2.18(+2.11%) |
Aug 17, 2022 | 104.24 | 104.25 | 102.02 | 103.29 | 1,249,464 | -2.36(-2.24%) |
Aug 16, 2022 | 106.48 | 106.62 | 104.58 | 105.66 | 984,804 | -1.22(-1.14%) |
Aug 15, 2022 | 107.49 | 108.15 | 105.63 | 106.87 | 1,087,449 | -0.82(-0.76%) |
Aug 12, 2022 | 105.75 | 108.22 | 105.39 | 107.69 | 1,601,542 | +3.00(+2.87%) |
Aug 11, 2022 | 106.17 | 107.91 | 104.51 | 104.69 | 1,267,897 | -0.72(-0.68%) |
Aug 10, 2022 | 104.10 | 106.23 | 103.12 | 105.41 | 1,816,357 | +4.01(+3.95%) |
Aug 09, 2022 | 104.12 | 104.41 | 100.00 | 101.40 | 2,596,666 | -5.07(-4.76%) |
Aug 08, 2022 | 106.52 | 107.66 | 105.16 | 106.47 | 2,870,347 | -0.50(-0.47%) |
Aug 05, 2022 | 107.28 | 108.84 | 105.67 | 106.97 | 2,871,980 | -0.82(-0.76%) |
Aug 04, 2022 | 105.71 | 108.04 | 103.95 | 107.79 | 3,993,809 | +1.52(+1.43%) |
Aug 03, 2022 | 103.04 | 106.47 | 103.04 | 106.27 | 2,338,626 | +3.60(+3.51%) |
Aug 02, 2022 | 102.93 | 104.17 | 101.99 | 102.67 | 1,010,202 | -1.22(-1.17%) |
Aug 01, 2022 | 102.83 | 104.82 | 101.93 | 103.89 | 1,394,894 | +0.52(+0.50%) |
Jul 29, 2022 | 102.21 | 103.61 | 101.49 | 103.37 | 1,466,826 | +1.13(+1.11%) |
Jul 28, 2022 | 101.45 | 102.32 | 99.62 | 102.24 | 1,585,153 | +0.60(+0.59%) |
Jul 27, 2022 | 99.59 | 102.26 | 99.07 | 101.64 | 2,069,415 | +3.96(+4.05%) |
Jul 26, 2022 | 99.59 | 99.59 | 97.39 | 97.68 | 1,969,826 | -2.82(-2.81%) |
Jul 25, 2022 | 100.13 | 100.59 | 98.98 | 100.50 | 1,276,575 | -0.22(-0.22%) |
Jul 22, 2022 | 102.52 | 102.88 | 99.67 | 100.72 | 1,395,707 | -1.97(-1.92%) |
Jul 21, 2022 | 101.72 | 102.78 | 100.77 | 102.69 | 1,187,330 | +1.15(+1.13%) |
Jul 20, 2022 | 98.91 | 101.96 | 98.28 | 101.54 | 2,213,450 | +2.56(+2.59%) |
Jul 19, 2022 | 96.32 | 99.27 | 95.75 | 98.98 | 2,519,841 | +4.06(+4.28%) |
Jul 18, 2022 | 97.40 | 97.41 | 94.37 | 94.92 | 1,713,086 | -1.04(-1.09%) |
Jul 15, 2022 | 94.95 | 96.07 | 93.76 | 95.96 | 1,755,616 | +1.56(+1.65%) |
Jul 14, 2022 | 92.61 | 94.83 | 91.17 | 94.40 | 1,771,566 | +1.46(+1.57%) |
Jul 13, 2022 | 89.70 | 93.42 | 89.70 | 92.94 | 1,879,789 | +1.30(+1.42%) |
Jul 12, 2022 | 91.31 | 92.90 | 90.91 | 91.64 | 1,601,691 | +1.04(+1.14%) |
Jul 11, 2022 | 91.46 | 92.46 | 90.39 | 90.60 | 1,779,169 | -2.33(-2.50%) |
Jul 08, 2022 | 92.08 | 93.81 | 91.54 | 92.93 | 1,250,429 | -0.34(-0.37%) |
Jul 07, 2022 | 92.66 | 93.66 | 91.99 | 93.27 | 1,945,717 | +2.56(+2.83%) |
Jul 06, 2022 | 89.90 | 91.58 | 89.09 | 90.71 | 2,031,245 | +1.60(+1.79%) |
Jul 05, 2022 | 84.88 | 89.11 | 84.64 | 89.11 | 2,499,120 | +2.59(+3.00%) |
Jul 01, 2022 | 87.29 | 88.01 | 84.92 | 86.52 | 1,887,415 | -1.44(-1.64%) |
Jun 30, 2022 | 88.09 | 89.61 | 86.33 | 87.97 | 1,992,531 | -1.17(-1.31%) |
Jun 29, 2022 | 88.62 | 89.78 | 87.45 | 89.13 | 2,096,292 | -2.23(-2.44%) |
Jun 28, 2022 | 93.70 | 95.49 | 91.20 | 91.36 | 2,248,552 | -1.78(-1.91%) |
Jun 27, 2022 | 94.38 | 95.62 | 92.67 | 93.14 | 2,424,573 | +0.06(+0.06%) |
Jun 24, 2022 | 90.90 | 93.41 | 90.07 | 93.08 | 4,407,957 | +3.57(+3.99%) |
Jun 23, 2022 | 88.62 | 89.59 | 87.25 | 89.51 | 2,336,416 | +1.83(+2.09%) |
Jun 22, 2022 | 87.30 | 88.72 | 86.48 | 87.68 | 1,871,696 | -0.82(-0.92%) |
Jun 21, 2022 | 87.21 | 89.11 | 86.94 | 88.50 | 2,612,437 | +2.89(+3.37%) |
Jun 17, 2022 | 85.86 | 87.14 | 84.62 | 85.61 | 4,786,755 | +0.39(+0.46%) |
Jun 16, 2022 | 87.22 | 87.36 | 84.28 | 85.22 | 3,167,100 | -4.62(-5.15%) |
Jun 15, 2022 | 89.27 | 91.16 | 87.58 | 89.85 | 1,959,970 | +1.77(+2.01%) |
Jun 14, 2022 | 89.39 | 89.92 | 87.20 | 88.08 | 2,938,331 | -0.39(-0.44%) |
Jun 13, 2022 | 92.74 | 93.97 | 88.04 | 88.47 | 3,217,299 | -6.72(-7.06%) |
Jun 10, 2022 | 96.60 | 97.46 | 94.65 | 95.19 | 1,648,820 | -3.06(-3.11%) |
Jun 09, 2022 | 100.10 | 101.49 | 98.25 | 98.25 | 1,634,580 | -3.03(-2.99%) |
Jun 08, 2022 | 102.87 | 103.60 | 100.63 | 101.28 | 1,205,407 | -1.88(-1.82%) |
Jun 07, 2022 | 100.56 | 103.44 | 99.90 | 103.16 | 1,138,924 | +1.71(+1.69%) |
Jun 06, 2022 | 103.06 | 103.66 | 100.55 | 101.45 | 1,034,100 | +0.12(+0.12%) |
Jun 03, 2022 | 102.88 | 103.03 | 101.13 | 101.33 | 1,475,522 | -3.92(-3.73%) |
Jun 02, 2022 | 101.58 | 105.28 | 100.98 | 105.25 | 1,906,942 | +3.39(+3.33%) |
Jun 01, 2022 | 104.16 | 104.42 | 100.37 | 101.86 | 1,684,951 | -1.52(-1.47%) |
May 31, 2022 | 103.42 | 104.10 | 101.13 | 103.38 | 2,542,684 | +0.15(+0.15%) |
May 27, 2022 | 100.46 | 103.24 | 100.46 | 103.22 | 2,577,749 | +3.96(+3.99%) |
May 26, 2022 | 95.89 | 100.01 | 95.46 | 99.26 | 2,362,937 | +2.70(+2.79%) |
May 25, 2022 | 94.62 | 97.08 | 94.16 | 96.57 | 1,591,974 | +1.73(+1.82%) |
May 24, 2022 | 96.15 | 96.15 | 93.54 | 94.84 | 1,869,553 | -2.27(-2.34%) |
May 23, 2022 | 97.70 | 98.04 | 95.70 | 97.11 | 1,463,855 | -0.16(-0.17%) |
May 20, 2022 | 97.64 | 97.75 | 93.38 | 97.27 | 2,824,248 | +1.65(+1.73%) |
May 19, 2022 | 95.81 | 98.00 | 94.46 | 95.62 | 2,182,778 | -0.51(-0.53%) |
May 18, 2022 | 99.27 | 100.09 | 95.76 | 96.13 | 2,960,935 | -4.78(-4.74%) |
May 17, 2022 | 98.37 | 101.50 | 97.29 | 100.91 | 2,927,804 | +4.59(+4.76%) |
May 16, 2022 | 97.38 | 97.72 | 95.83 | 96.32 | 1,547,338 | -1.41(-1.44%) |
May 13, 2022 | 95.77 | 98.29 | 95.13 | 97.72 | 2,556,370 | +3.33(+3.53%) |
May 12, 2022 | 92.81 | 95.74 | 92.16 | 94.39 | 2,687,003 | +0.59(+0.63%) |
May 11, 2022 | 96.32 | 98.03 | 93.68 | 93.80 | 2,358,907 | -3.25(-3.35%) |
May 10, 2022 | 98.43 | 99.09 | 94.50 | 97.04 | 2,794,410 | +0.56(+0.58%) |
May 09, 2022 | 98.53 | 100.50 | 96.17 | 96.49 | 2,662,828 | -3.34(-3.35%) |
May 06, 2022 | 101.23 | 101.87 | 97.66 | 99.83 | 3,041,600 | -1.63(-1.61%) |
May 05, 2022 | 104.95 | 104.98 | 99.61 | 101.46 | 3,954,398 | -5.75(-5.36%) |
May 04, 2022 | 107.79 | 108.44 | 97.39 | 107.22 | 9,476,637 | -5.61(-4.97%) |
May 03, 2022 | 111.71 | 114.07 | 110.46 | 112.82 | 2,626,379 | +0.91(+0.81%) |
May 02, 2022 | 107.67 | 112.10 | 107.22 | 111.92 | 2,297,395 | +4.92(+4.60%) |
Apr 29, 2022 | 110.02 | 112.38 | 106.79 | 107.00 | 2,260,920 | -4.11(-3.70%) |
Apr 28, 2022 | 107.66 | 112.45 | 106.24 | 111.11 | 2,718,201 | +5.28(+4.99%) |
Apr 27, 2022 | 105.01 | 108.81 | 105.01 | 105.83 | 1,992,367 | -0.31(-0.29%) |
Apr 26, 2022 | 110.03 | 110.28 | 106.12 | 106.14 | 1,814,127 | -5.18(-4.66%) |
Apr 25, 2022 | 108.25 | 111.46 | 106.96 | 111.32 | 1,606,885 | +2.63(+2.42%) |
Apr 22, 2022 | 111.43 | 112.30 | 108.50 | 108.70 | 2,010,733 | -2.86(-2.57%) |
Apr 21, 2022 | 115.89 | 117.28 | 111.28 | 111.56 | 2,094,999 | -2.53(-2.22%) |
Apr 20, 2022 | 116.26 | 116.93 | 113.71 | 114.09 | 1,563,867 | -1.12(-0.98%) |
Apr 19, 2022 | 112.84 | 115.40 | 111.59 | 115.21 | 1,656,609 | +2.59(+2.30%) |
Apr 18, 2022 | 110.78 | 113.33 | 110.64 | 112.63 | 1,686,520 | +1.45(+1.30%) |
Apr 14, 2022 | 116.17 | 116.28 | 111.11 | 111.18 | 2,351,181 | -4.38(-3.79%) |
Apr 13, 2022 | 113.87 | 116.35 | 113.10 | 115.56 | 1,553,103 | +1.92(+1.69%) |
Apr 12, 2022 | 115.56 | 116.70 | 113.25 | 113.65 | 1,638,318 | -0.57(-0.50%) |
Apr 11, 2022 | 114.66 | 117.43 | 114.10 | 114.21 | 2,088,944 | -1.27(-1.10%) |
Apr 08, 2022 | 115.96 | 117.23 | 114.24 | 115.48 | 1,500,771 | -0.74(-0.63%) |
Apr 07, 2022 | 116.59 | 117.89 | 113.61 | 116.22 | 2,584,752 | -1.34(-1.14%) |
Apr 06, 2022 | 118.95 | 120.59 | 117.10 | 117.56 | 2,866,540 | -3.25(-2.69%) |
Apr 05, 2022 | 126.19 | 126.63 | 120.69 | 120.80 | 2,425,328 | -6.01(-4.74%) |
Apr 04, 2022 | 125.83 | 128.62 | 125.18 | 126.81 | 1,699,440 | +2.12(+1.70%) |
Apr 01, 2022 | 126.53 | 127.08 | 121.19 | 124.69 | 2,276,674 | -1.18(-0.94%) |
Mar 31, 2022 | 128.82 | 129.66 | 125.73 | 125.87 | 1,814,577 | -2.95(-2.29%) |
Mar 30, 2022 | 131.57 | 131.70 | 128.25 | 128.81 | 1,589,736 | -3.67(-2.77%) |
Mar 29, 2022 | 131.86 | 133.40 | 130.26 | 132.49 | 1,547,824 | +3.05(+2.36%) |
Mar 28, 2022 | 128.53 | 129.62 | 125.33 | 129.44 | 1,794,162 | -0.89(-0.68%) |
Mar 25, 2022 | 131.17 | 131.29 | 128.35 | 130.32 | 1,136,925 | -0.41(-0.31%) |
Mar 24, 2022 | 127.51 | 130.81 | 126.05 | 130.73 | 1,443,893 | +4.84(+3.85%) |
Mar 23, 2022 | 128.78 | 130.18 | 125.89 | 125.89 | 1,260,265 | -3.98(-3.07%) |
Mar 22, 2022 | 126.95 | 131.03 | 126.95 | 129.87 | 2,034,630 | +2.81(+2.21%) |
Mar 21, 2022 | 127.18 | 128.53 | 124.86 | 127.06 | 2,368,930 | -0.60(-0.47%) |
Mar 18, 2022 | 124.23 | 127.74 | 123.13 | 127.66 | 4,788,514 | +2.10(+1.67%) |
Mar 17, 2022 | 123.20 | 125.58 | 121.87 | 125.56 | 1,588,937 | +1.78(+1.44%) |
Mar 16, 2022 | 120.12 | 124.00 | 118.43 | 123.78 | 2,335,800 | +5.27(+4.45%) |
Mar 15, 2022 | 114.62 | 118.91 | 114.07 | 118.51 | 2,505,960 | +4.66(+4.09%) |
Mar 14, 2022 | 120.19 | 120.69 | 112.37 | 113.85 | 3,703,758 | -6.59(-5.47%) |
Mar 11, 2022 | 125.60 | 125.97 | 120.26 | 120.44 | 1,470,247 | -3.71(-2.99%) |
Mar 10, 2022 | 124.58 | 125.53 | 121.73 | 124.16 | 1,336,848 | -2.54(-2.00%) |
Mar 09, 2022 | 128.14 | 128.44 | 125.59 | 126.70 | 1,932,092 | +1.96(+1.57%) |
Mar 08, 2022 | 122.04 | 129.16 | 120.70 | 124.73 | 2,153,035 | +3.13(+2.57%) |
Mar 07, 2022 | 128.62 | 129.34 | 121.46 | 121.61 | 2,521,046 | -6.72(-5.24%) |
Mar 04, 2022 | 128.45 | 129.57 | 126.50 | 128.33 | 1,917,636 | -0.92(-0.71%) |
Mar 03, 2022 | 130.66 | 131.05 | 127.90 | 129.25 | 2,035,947 | +0.04(+0.03%) |
Mar 02, 2022 | 126.45 | 130.05 | 125.87 | 129.21 | 1,732,147 | +3.56(+2.83%) |
Mar 01, 2022 | 129.59 | 131.08 | 124.73 | 125.65 | 2,035,282 | -4.84(-3.71%) |
Feb 28, 2022 | 130.31 | 131.94 | 128.13 | 130.48 | 1,797,663 | -1.09(-0.83%) |
Feb 25, 2022 | 131.19 | 132.07 | 129.97 | 131.57 | 2,166,502 | +0.46(+0.35%) |
Feb 24, 2022 | 121.82 | 131.31 | 121.28 | 131.11 | 2,619,290 | +5.15(+4.09%) |
Feb 23, 2022 | 129.19 | 130.98 | 125.84 | 125.96 | 2,003,836 | -1.40(-1.10%) |
Feb 22, 2022 | 127.62 | 130.60 | 125.93 | 127.36 | 2,422,281 | -1.62(-1.26%) |
Feb 18, 2022 | 128.98 | 0 | +0.68(+0.53%) | |||
Feb 17, 2022 | 130.14 | 130.67 | 128.20 | 128.30 | 1,761,933 | -3.56(-2.70%) |
Feb 16, 2022 | 129.69 | 132.44 | 129.06 | 131.86 | 1,246,262 | +0.57(+0.44%) |
Feb 15, 2022 | 129.08 | 131.55 | 128.25 | 131.28 | 1,668,952 | +4.57(+3.61%) |
Feb 14, 2022 | 125.32 | 128.96 | 125.30 | 126.71 | 2,219,640 | +1.50(+1.20%) |
Feb 11, 2022 | 132.75 | 133.03 | 124.38 | 125.21 | 2,737,536 | -7.27(-5.49%) |
Feb 10, 2022 | 132.95 | 137.14 | 131.67 | 132.48 | 2,247,074 | -2.90(-2.14%) |
Feb 09, 2022 | 133.36 | 135.92 | 130.38 | 135.38 | 2,476,314 | +3.48(+2.64%) |
Feb 08, 2022 | 127.77 | 132.26 | 126.83 | 131.90 | 2,124,541 | +3.90(+3.05%) |
Feb 07, 2022 | 127.92 | 129.75 | 127.19 | 127.99 | 2,700,320 | +0.93(+0.73%) |
Feb 04, 2022 | 126.68 | 127.77 | 122.00 | 127.06 | 4,515,795 | -3.23(-2.48%) |
Feb 03, 2022 | 135.62 | 130.12 | 130.30 | 4,001,059 | -9.34(-6.69%) | |
Feb 02, 2022 | 138.72 | 139.89 | 136.75 | 139.64 | 2,126,246 | +2.03(+1.48%) |
Feb 01, 2022 | 137.55 | 137.98 | 133.88 | 137.60 | 1,825,353 | +5.96(+4.53%) |
Jan 28, 2022 | 130.41 | 131.75 | 125.82 | 131.64 | 2,216,759 | +2.46(+1.91%) |
Jan 27, 2022 | 135.38 | 135.66 | 127.61 | 129.18 | 2,876,427 | -4.40(-3.30%) |
Jan 26, 2022 | 134.61 | 139.06 | 131.63 | 133.58 | 2,505,250 | +2.09(+1.59%) |
Jan 25, 2022 | 131.88 | 134.68 | 129.48 | 131.49 | 2,076,137 | -3.79(-2.80%) |
Jan 24, 2022 | 129.95 | 135.42 | 126.36 | 135.28 | 2,880,494 | +3.71(+2.82%) |
Jan 21, 2022 | 133.96 | 136.39 | 131.30 | 131.58 | 2,126,277 | -2.91(-2.16%) |
Jan 20, 2022 | 138.35 | 139.97 | 134.38 | 134.48 | 2,069,515 | -2.72(-1.98%) |
Jan 19, 2022 | 143.02 | 143.38 | 136.71 | 137.20 | 2,258,375 | -5.43(-3.80%) |
Jan 18, 2022 | 144.11 | 144.59 | 141.17 | 142.63 | 1,953,780 | -3.76(-2.57%) |
Jan 14, 2022 | 146.39 | 0 | +2.85(+1.98%) | |||
Jan 13, 2022 | 147.40 | 148.63 | 143.20 | 143.54 | 1,621,440 | -3.28(-2.24%) |
Jan 12, 2022 | 148.16 | 149.57 | 145.46 | 146.82 | 1,227,350 | +0.02(+0.01%) |
Jan 11, 2022 | 142.61 | 147.33 | 142.22 | 146.80 | 1,748,178 | +1.88(+1.30%) |
Jan 10, 2022 | 143.28 | 145.11 | 140.47 | 144.92 | 2,319,540 | -0.11(-0.08%) |
Jan 07, 2022 | 149.27 | 150.27 | 144.92 | 145.03 | 1,791,961 | -3.70(-2.49%) |
Jan 06, 2022 | 148.68 | 151.06 | 147.13 | 148.73 | 1,597,573 | +0.06(+0.04%) |
Jan 05, 2022 | 151.03 | 153.20 | 148.56 | 148.67 | 2,030,506 | -2.98(-1.97%) |
Jan 04, 2022 | 151.24 | 153.74 | 147.94 | 151.66 | 1,648,382 | +1.38(+0.92%) |