Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 108.02 | 109.22 | 107.24 | 108.87 | 1,365,339 | +0.15(+0.14%) |
Dec 29, 2022 | 107.45 | 109.04 | 106.88 | 108.72 | 1,049,135 | +2.09(+1.96%) |
Dec 28, 2022 | 109.67 | 110.18 | 106.42 | 106.63 | 1,061,457 | -2.82(-2.57%) |
Dec 27, 2022 | 109.41 | 109.85 | 108.55 | 109.45 | 1,331,766 | +0.18(+0.16%) |
Dec 23, 2022 | 107.67 | 109.31 | 107.18 | 109.27 | 734,169 | +1.44(+1.33%) |
Dec 22, 2022 | 107.02 | 107.91 | 105.69 | 107.83 | 1,167,114 | -0.18(-0.16%) |
Dec 21, 2022 | 108.43 | 109.45 | 107.75 | 108.01 | 1,440,845 | +0.82(+0.77%) |
Dec 20, 2022 | 106.58 | 107.51 | 105.46 | 107.19 | 1,236,969 | +0.04(+0.04%) |
Dec 19, 2022 | 107.66 | 108.27 | 105.82 | 107.15 | 1,476,286 | -0.65(-0.60%) |
Dec 16, 2022 | 107.58 | 108.35 | 106.44 | 107.80 | 4,229,605 | -1.75(-1.60%) |
Dec 15, 2022 | 109.64 | 110.11 | 108.27 | 109.55 | 2,080,778 | -1.39(-1.25%) |
Dec 14, 2022 | 111.56 | 112.88 | 110.26 | 110.94 | 1,920,564 | -0.49(-0.44%) |
Dec 13, 2022 | 111.64 | 113.02 | 109.98 | 111.43 | 2,575,569 | +1.50(+1.37%) |
Dec 12, 2022 | 108.20 | 110.03 | 107.08 | 109.93 | 1,831,922 | +1.73(+1.60%) |
Dec 09, 2022 | 108.24 | 108.95 | 107.59 | 108.20 | 1,254,462 | -0.34(-0.32%) |
Dec 08, 2022 | 109.79 | 109.96 | 108.01 | 108.54 | 2,132,631 | -0.12(-0.11%) |
Dec 07, 2022 | 107.35 | 109.85 | 107.03 | 108.66 | 2,539,244 | +0.72(+0.67%) |
Dec 06, 2022 | 107.84 | 108.66 | 106.52 | 107.94 | 2,430,098 | +0.52(+0.48%) |
Dec 05, 2022 | 108.14 | 108.94 | 107.14 | 107.42 | 1,594,955 | -1.51(-1.38%) |
Dec 02, 2022 | 107.35 | 109.56 | 107.25 | 108.92 | 1,904,526 | +0.30(+0.28%) |
Dec 01, 2022 | 109.69 | 110.26 | 107.47 | 108.62 | 2,024,762 | -0.39(-0.36%) |
Nov 30, 2022 | 107.10 | 109.24 | 106.26 | 109.02 | 2,742,123 | +1.81(+1.69%) |
Nov 29, 2022 | 105.99 | 107.40 | 105.45 | 107.21 | 1,933,993 | +1.55(+1.47%) |
Nov 28, 2022 | 109.34 | 109.63 | 105.42 | 105.66 | 1,901,826 | -4.51(-4.09%) |
Nov 25, 2022 | 109.50 | 110.17 | 109.26 | 110.17 | 600,666 | +0.99(+0.91%) |
Nov 23, 2022 | 108.61 | 109.69 | 108.05 | 109.17 | 1,222,789 | +0.21(+0.19%) |
Nov 22, 2022 | 107.64 | 109.21 | 107.22 | 108.96 | 1,689,024 | +2.01(+1.88%) |
Nov 21, 2022 | 106.92 | 107.83 | 105.93 | 106.95 | 1,440,947 | -0.66(-0.61%) |
Nov 18, 2022 | 107.70 | 108.14 | 106.56 | 107.61 | 1,652,116 | +1.92(+1.82%) |
Nov 17, 2022 | 104.03 | 105.76 | 103.56 | 105.69 | 1,991,255 | +0.18(+0.17%) |
Nov 16, 2022 | 108.61 | 108.67 | 105.44 | 105.50 | 2,007,067 | -4.17(-3.80%) |
Nov 15, 2022 | 109.08 | 110.38 | 108.12 | 109.67 | 1,854,085 | +2.40(+2.24%) |
Nov 14, 2022 | 108.57 | 109.14 | 107.25 | 107.27 | 1,699,354 | -2.44(-2.22%) |
Nov 11, 2022 | 109.63 | 111.33 | 109.46 | 109.71 | 2,190,144 | +0.15(+0.13%) |
Nov 10, 2022 | 107.45 | 110.70 | 107.22 | 109.56 | 3,276,839 | +6.50(+6.31%) |
Nov 09, 2022 | 104.60 | 105.93 | 102.74 | 103.06 | 1,906,009 | -2.28(-2.17%) |
Nov 08, 2022 | 106.66 | 107.22 | 104.63 | 105.35 | 2,025,375 | -1.32(-1.24%) |
Nov 07, 2022 | 106.33 | 106.93 | 104.75 | 106.67 | 1,667,657 | +1.19(+1.12%) |
Nov 04, 2022 | 104.19 | 105.70 | 102.79 | 105.48 | 1,740,667 | +2.73(+2.66%) |
Nov 03, 2022 | 100.57 | 103.50 | 99.31 | 102.75 | 1,712,307 | +0.89(+0.87%) |
Nov 02, 2022 | 103.52 | 105.28 | 101.75 | 101.87 | 3,464,429 | -2.04(-1.96%) |
Nov 01, 2022 | 100.40 | 104.53 | 99.91 | 103.91 | 2,685,443 | +4.44(+4.46%) |
Oct 31, 2022 | 98.45 | 100.00 | 98.00 | 99.47 | 2,349,098 | +0.02(+0.02%) |
Oct 28, 2022 | 96.69 | 99.59 | 96.35 | 99.45 | 1,593,057 | +2.35(+2.42%) |
Oct 27, 2022 | 97.57 | 98.32 | 96.92 | 97.11 | 1,603,878 | +0.79(+0.81%) |
Oct 26, 2022 | 96.51 | 97.39 | 95.95 | 96.32 | 1,808,183 | -0.28(-0.29%) |
Oct 25, 2022 | 93.79 | 97.00 | 93.60 | 96.60 | 2,606,549 | +3.15(+3.37%) |
Oct 24, 2022 | 92.70 | 93.88 | 91.30 | 93.45 | 1,611,004 | +1.23(+1.34%) |
Oct 21, 2022 | 89.56 | 92.25 | 88.79 | 92.22 | 2,590,945 | +2.49(+2.78%) |
Oct 20, 2022 | 90.21 | 92.13 | 89.63 | 89.73 | 2,297,029 | +0.26(+0.29%) |
Oct 19, 2022 | 89.35 | 90.95 | 88.76 | 89.47 | 2,331,484 | -0.58(-0.64%) |
Oct 18, 2022 | 91.41 | 92.25 | 88.84 | 90.05 | 2,528,211 | -0.45(-0.49%) |
Oct 17, 2022 | 89.45 | 91.21 | 89.08 | 90.50 | 3,481,710 | +3.00(+3.43%) |
Oct 14, 2022 | 88.55 | 89.44 | 86.84 | 87.49 | 2,368,701 | +0.03(+0.03%) |
Oct 13, 2022 | 83.81 | 88.20 | 82.85 | 87.47 | 1,959,260 | +1.96(+2.30%) |
Oct 12, 2022 | 86.27 | 86.48 | 84.69 | 85.50 | 2,095,086 | -1.04(-1.20%) |
Oct 11, 2022 | 84.63 | 87.57 | 83.36 | 86.54 | 2,391,332 | +2.09(+2.47%) |
Oct 10, 2022 | 85.29 | 85.81 | 84.05 | 84.45 | 1,562,080 | -0.01(-0.01%) |
Oct 07, 2022 | 85.32 | 86.08 | 84.00 | 84.46 | 1,985,037 | -1.95(-2.26%) |
Oct 06, 2022 | 86.92 | 87.94 | 85.94 | 86.42 | 1,748,753 | -0.99(-1.14%) |
Oct 05, 2022 | 85.13 | 87.79 | 83.82 | 87.41 | 2,461,188 | -0.09(-0.10%) |
Oct 04, 2022 | 84.27 | 87.56 | 84.27 | 87.50 | 2,760,853 | +4.46(+5.37%) |
Oct 03, 2022 | 83.55 | 83.89 | 81.33 | 83.04 | 2,462,410 | +1.12(+1.37%) |
Sep 30, 2022 | 81.83 | 82.61 | 80.69 | 81.92 | 3,287,174 | +0.57(+0.70%) |
Sep 29, 2022 | 83.29 | 83.44 | 80.74 | 81.35 | 3,203,913 | -3.10(-3.67%) |
Sep 28, 2022 | 82.63 | 84.86 | 81.60 | 84.45 | 3,138,319 | +3.19(+3.93%) |
Sep 27, 2022 | 80.69 | 82.10 | 80.27 | 81.26 | 2,861,432 | +1.52(+1.91%) |
Sep 26, 2022 | 81.59 | 81.67 | 78.51 | 79.74 | 3,964,412 | -2.57(-3.13%) |
Sep 23, 2022 | 82.84 | 83.06 | 80.81 | 82.31 | 3,653,468 | -1.83(-2.17%) |
Sep 22, 2022 | 87.25 | 87.43 | 83.73 | 84.14 | 3,052,884 | -3.17(-3.63%) |
Sep 21, 2022 | 90.82 | 91.30 | 87.27 | 87.30 | 1,959,638 | -2.44(-2.72%) |
Sep 20, 2022 | 90.40 | 91.10 | 89.35 | 89.74 | 1,671,033 | -1.79(-1.95%) |
Sep 19, 2022 | 89.73 | 91.53 | 89.45 | 91.53 | 1,411,798 | +0.53(+0.58%) |
Sep 16, 2022 | 90.56 | 91.09 | 89.10 | 91.00 | 2,882,809 | +0.15(+0.16%) |
Sep 15, 2022 | 91.77 | 92.39 | 90.72 | 90.85 | 2,212,149 | -0.45(-0.49%) |
Sep 14, 2022 | 91.17 | 91.46 | 89.75 | 91.30 | 2,148,050 | -0.35(-0.38%) |
Sep 13, 2022 | 93.23 | 94.10 | 91.31 | 91.65 | 2,378,822 | -4.42(-4.60%) |
Sep 12, 2022 | 95.59 | 96.58 | 94.78 | 96.06 | 1,827,798 | +1.35(+1.43%) |
Sep 09, 2022 | 94.42 | 95.01 | 93.65 | 94.71 | 1,579,671 | +1.12(+1.20%) |
Sep 08, 2022 | 91.91 | 93.64 | 91.04 | 93.59 | 2,046,786 | +0.76(+0.82%) |
Sep 07, 2022 | 90.90 | 92.86 | 90.55 | 92.83 | 2,292,030 | +2.17(+2.40%) |
Sep 06, 2022 | 90.94 | 91.31 | 88.67 | 90.66 | 2,050,008 | +0.46(+0.51%) |
Sep 02, 2022 | 92.35 | 93.10 | 89.88 | 90.20 | 2,126,797 | -0.72(-0.79%) |
Sep 01, 2022 | 90.80 | 91.01 | 88.61 | 90.92 | 2,356,719 | -0.58(-0.64%) |
Aug 31, 2022 | 93.66 | 93.97 | 91.32 | 91.51 | 2,556,819 | -1.62(-1.74%) |
Aug 30, 2022 | 93.36 | 94.26 | 92.50 | 93.13 | 1,772,729 | +0.13(+0.14%) |
Aug 29, 2022 | 93.25 | 94.31 | 92.38 | 93.00 | 1,974,279 | -1.08(-1.14%) |
Aug 26, 2022 | 97.36 | 97.40 | 94.07 | 94.08 | 1,714,708 | -3.04(-3.13%) |
Aug 25, 2022 | 96.15 | 97.15 | 95.91 | 97.12 | 1,484,471 | +1.40(+1.46%) |
Aug 24, 2022 | 95.66 | 96.63 | 95.04 | 95.72 | 1,192,449 | -0.14(-0.15%) |
Aug 23, 2022 | 96.14 | 97.22 | 95.77 | 95.87 | 1,464,436 | +0.09(+0.09%) |
Aug 22, 2022 | 98.24 | 98.70 | 95.06 | 95.78 | 1,919,103 | -3.83(-3.85%) |
Aug 19, 2022 | 101.04 | 101.26 | 98.94 | 99.61 | 1,626,882 | -2.08(-2.05%) |
Aug 18, 2022 | 101.25 | 101.82 | 100.75 | 101.69 | 1,277,938 | +0.44(+0.43%) |
Aug 17, 2022 | 101.21 | 101.95 | 100.30 | 101.25 | 1,759,998 | -1.51(-1.47%) |
Aug 16, 2022 | 101.05 | 103.47 | 101.05 | 102.76 | 1,747,015 | +1.14(+1.12%) |
Aug 15, 2022 | 103.39 | 103.74 | 101.48 | 101.62 | 2,216,690 | -2.33(-2.24%) |
Aug 12, 2022 | 103.03 | 104.08 | 102.42 | 103.95 | 1,661,809 | +1.60(+1.56%) |
Aug 11, 2022 | 101.19 | 103.01 | 101.12 | 102.35 | 2,171,791 | +2.41(+2.42%) |
Aug 10, 2022 | 99.16 | 100.07 | 98.44 | 99.94 | 1,762,754 | +3.02(+3.12%) |
Aug 09, 2022 | 97.54 | 97.70 | 96.10 | 96.92 | 1,666,874 | -0.74(-0.76%) |
Aug 08, 2022 | 96.56 | 98.83 | 96.56 | 97.66 | 1,834,084 | +2.10(+2.20%) |
Aug 05, 2022 | 94.39 | 95.67 | 94.10 | 95.56 | 1,424,004 | +0.61(+0.64%) |
Aug 04, 2022 | 95.55 | 96.38 | 94.17 | 94.95 | 1,578,173 | -1.00(-1.04%) |
Aug 03, 2022 | 95.72 | 97.24 | 95.64 | 95.95 | 2,498,379 | +1.30(+1.37%) |
Aug 02, 2022 | 98.59 | 99.56 | 94.44 | 94.65 | 2,890,565 | -2.83(-2.90%) |
Aug 01, 2022 | 96.84 | 97.98 | 96.08 | 97.47 | 1,838,643 | -0.01(-0.01%) |
Jul 29, 2022 | 96.65 | 98.04 | 96.42 | 97.48 | 2,741,775 | +1.06(+1.10%) |
Jul 28, 2022 | 94.14 | 96.51 | 94.02 | 96.42 | 1,890,305 | +3.00(+3.21%) |
Jul 27, 2022 | 92.40 | 93.87 | 91.91 | 93.43 | 1,422,841 | +1.38(+1.50%) |
Jul 26, 2022 | 92.42 | 93.12 | 91.58 | 92.04 | 1,533,653 | -1.30(-1.39%) |
Jul 25, 2022 | 93.06 | 93.88 | 92.52 | 93.34 | 1,306,515 | +0.31(+0.34%) |
Jul 22, 2022 | 94.23 | 94.56 | 92.67 | 93.03 | 1,814,219 | -0.50(-0.54%) |
Jul 21, 2022 | 91.92 | 93.55 | 91.52 | 93.53 | 1,730,412 | +0.71(+0.76%) |
Jul 20, 2022 | 91.37 | 93.60 | 91.11 | 92.82 | 2,315,531 | +1.06(+1.15%) |
Jul 19, 2022 | 89.68 | 92.02 | 88.96 | 91.77 | 2,217,385 | +3.26(+3.68%) |
Jul 18, 2022 | 87.32 | 88.68 | 87.31 | 88.51 | 1,925,184 | +2.05(+2.37%) |
Jul 15, 2022 | 86.07 | 86.81 | 85.02 | 86.46 | 2,267,605 | +2.12(+2.51%) |
Jul 14, 2022 | 84.35 | 85.14 | 83.50 | 84.35 | 1,885,701 | -1.40(-1.63%) |
Jul 13, 2022 | 86.16 | 87.17 | 85.28 | 85.74 | 2,030,017 | -1.83(-2.09%) |
Jul 12, 2022 | 87.22 | 88.96 | 87.02 | 87.58 | 1,850,571 | +0.34(+0.39%) |
Jul 11, 2022 | 87.02 | 87.49 | 85.90 | 87.23 | 1,150,585 | -0.42(-0.48%) |
Jul 08, 2022 | 87.93 | 88.13 | 86.30 | 87.66 | 1,586,508 | -0.17(-0.19%) |
Jul 07, 2022 | 87.07 | 88.19 | 86.72 | 87.83 | 1,535,978 | +1.31(+1.51%) |
Jul 06, 2022 | 87.68 | 88.36 | 86.15 | 86.52 | 1,567,061 | -1.03(-1.18%) |
Jul 05, 2022 | 85.31 | 87.58 | 83.91 | 87.55 | 2,125,713 | +1.70(+1.98%) |
Jul 01, 2022 | 84.66 | 86.11 | 84.16 | 85.85 | 1,907,737 | +0.68(+0.80%) |
Jun 30, 2022 | 85.24 | 86.53 | 83.63 | 85.17 | 3,476,326 | -2.10(-2.41%) |
Jun 29, 2022 | 88.56 | 88.83 | 86.52 | 87.27 | 2,080,564 | -1.79(-2.01%) |
Jun 28, 2022 | 91.01 | 91.95 | 88.96 | 89.06 | 1,669,697 | -0.78(-0.87%) |
Jun 27, 2022 | 89.67 | 91.02 | 88.61 | 89.84 | 1,987,447 | +0.45(+0.50%) |
Jun 24, 2022 | 87.86 | 90.20 | 87.48 | 89.39 | 4,965,150 | +2.62(+3.02%) |
Jun 23, 2022 | 86.22 | 87.07 | 85.41 | 86.77 | 2,644,129 | +0.67(+0.78%) |
Jun 22, 2022 | 85.37 | 87.69 | 85.09 | 86.09 | 3,043,080 | -0.57(-0.66%) |
Jun 21, 2022 | 87.66 | 88.51 | 86.56 | 86.67 | 2,475,555 | +0.81(+0.94%) |
Jun 17, 2022 | 85.82 | 87.35 | 85.19 | 85.86 | 4,047,263 | +0.96(+1.13%) |
Jun 16, 2022 | 85.51 | 85.90 | 83.90 | 84.90 | 3,342,292 | -2.58(-2.95%) |
Jun 15, 2022 | 87.50 | 88.77 | 86.11 | 87.49 | 2,895,468 | +0.89(+1.03%) |
Jun 14, 2022 | 87.26 | 88.21 | 85.88 | 86.60 | 2,775,919 | -0.57(-0.66%) |
Jun 13, 2022 | 88.20 | 88.61 | 85.66 | 87.17 | 4,086,653 | -3.69(-4.06%) |
Jun 10, 2022 | 91.72 | 92.73 | 90.82 | 90.86 | 3,113,164 | -2.34(-2.51%) |
Jun 09, 2022 | 96.28 | 96.41 | 93.17 | 93.20 | 2,341,510 | -3.59(-3.71%) |
Jun 08, 2022 | 97.97 | 98.96 | 96.57 | 96.79 | 1,785,860 | -2.43(-2.45%) |
Jun 07, 2022 | 96.18 | 99.26 | 95.93 | 99.22 | 2,881,230 | +2.35(+2.43%) |
Jun 06, 2022 | 97.87 | 98.18 | 96.42 | 96.87 | 2,170,273 | -0.29(-0.30%) |
Jun 03, 2022 | 98.36 | 98.63 | 96.84 | 97.16 | 1,575,701 | -2.09(-2.11%) |
Jun 02, 2022 | 97.87 | 99.27 | 97.09 | 99.26 | 1,732,653 | +1.02(+1.03%) |
Jun 01, 2022 | 101.61 | 101.88 | 97.05 | 98.24 | 3,035,331 | -3.07(-3.03%) |
May 31, 2022 | 99.86 | 101.88 | 99.07 | 101.32 | 4,180,643 | +0.81(+0.81%) |
May 27, 2022 | 99.79 | 101.31 | 99.33 | 100.50 | 1,625,514 | +1.50(+1.52%) |
May 26, 2022 | 97.21 | 99.70 | 97.21 | 99.00 | 2,360,335 | +2.51(+2.60%) |
May 25, 2022 | 94.71 | 97.45 | 94.46 | 96.49 | 2,630,763 | +1.18(+1.24%) |
May 24, 2022 | 94.58 | 95.55 | 91.43 | 95.31 | 2,947,453 | +0.07(+0.07%) |
May 23, 2022 | 97.04 | 97.61 | 94.76 | 95.24 | 2,084,857 | -0.95(-0.98%) |
May 20, 2022 | 98.09 | 98.26 | 93.42 | 96.18 | 3,729,056 | -1.06(-1.09%) |
May 19, 2022 | 99.43 | 101.30 | 97.13 | 97.24 | 2,974,568 | -3.21(-3.19%) |
May 18, 2022 | 105.44 | 105.77 | 100.00 | 100.45 | 2,298,661 | -6.27(-5.87%) |
May 17, 2022 | 105.06 | 106.86 | 104.44 | 106.72 | 1,982,664 | +3.44(+3.33%) |
May 16, 2022 | 103.22 | 104.39 | 102.07 | 103.28 | 1,770,444 | +0.08(+0.08%) |
May 13, 2022 | 103.39 | 103.99 | 101.78 | 103.20 | 3,013,509 | +1.02(+1.00%) |
May 12, 2022 | 99.63 | 102.76 | 98.24 | 102.17 | 3,116,953 | +2.31(+2.31%) |
May 11, 2022 | 105.15 | 106.04 | 99.66 | 99.87 | 3,760,608 | -5.35(-5.09%) |
May 10, 2022 | 107.05 | 111.34 | 104.22 | 105.22 | 3,552,247 | +0.78(+0.74%) |
May 09, 2022 | 105.68 | 106.73 | 103.93 | 104.44 | 3,179,417 | -2.85(-2.66%) |
May 06, 2022 | 107.11 | 108.66 | 104.84 | 107.30 | 2,677,958 | -0.81(-0.75%) |
May 05, 2022 | 109.31 | 109.83 | 107.03 | 108.11 | 2,305,808 | -1.98(-1.80%) |
May 04, 2022 | 106.69 | 110.62 | 105.67 | 110.09 | 1,837,707 | +3.28(+3.07%) |
May 03, 2022 | 104.04 | 107.55 | 102.73 | 106.81 | 2,144,075 | +3.56(+3.45%) |
May 02, 2022 | 104.88 | 105.23 | 100.22 | 103.25 | 3,188,725 | -1.03(-0.98%) |
Apr 29, 2022 | 109.15 | 109.56 | 104.08 | 104.28 | 3,583,853 | -5.66(-5.15%) |
Apr 28, 2022 | 107.83 | 110.51 | 106.77 | 109.94 | 2,617,706 | +2.01(+1.87%) |
Apr 27, 2022 | 110.11 | 110.64 | 107.86 | 107.93 | 2,299,528 | -1.77(-1.61%) |
Apr 26, 2022 | 111.46 | 112.19 | 109.61 | 109.69 | 2,137,915 | -1.91(-1.71%) |
Apr 25, 2022 | 111.24 | 111.97 | 109.52 | 111.60 | 2,323,719 | +0.36(+0.33%) |
Apr 22, 2022 | 115.62 | 115.62 | 111.10 | 111.24 | 2,250,245 | -4.39(-3.80%) |
Apr 21, 2022 | 118.64 | 119.12 | 115.38 | 115.63 | 1,696,900 | -1.54(-1.31%) |
Apr 20, 2022 | 116.40 | 117.97 | 115.80 | 117.17 | 1,862,318 | +1.12(+0.97%) |
Apr 19, 2022 | 113.79 | 116.43 | 113.02 | 116.05 | 1,664,194 | +3.03(+2.68%) |
Apr 18, 2022 | 112.60 | 114.09 | 112.32 | 113.02 | 1,365,654 | +0.01(+0.01%) |
Apr 14, 2022 | 113.11 | 114.39 | 112.84 | 113.01 | 2,024,361 | +0.27(+0.24%) |
Apr 13, 2022 | 111.35 | 113.74 | 111.13 | 112.74 | 1,879,713 | +1.24(+1.11%) |
Apr 12, 2022 | 111.68 | 113.93 | 111.09 | 111.51 | 1,652,075 | -0.53(-0.47%) |
Apr 11, 2022 | 112.42 | 114.09 | 111.64 | 112.04 | 1,226,907 | -0.61(-0.54%) |
Apr 08, 2022 | 111.43 | 113.57 | 110.89 | 112.65 | 2,042,404 | +1.73(+1.56%) |
Apr 07, 2022 | 112.60 | 112.69 | 109.12 | 110.91 | 2,877,542 | -2.08(-1.84%) |
Apr 06, 2022 | 114.88 | 115.04 | 111.58 | 112.99 | 2,632,898 | -2.40(-2.08%) |
Apr 05, 2022 | 118.86 | 119.86 | 115.16 | 115.39 | 1,945,529 | -3.49(-2.94%) |
Apr 04, 2022 | 117.19 | 119.20 | 115.89 | 118.88 | 1,949,876 | +1.35(+1.15%) |
Apr 01, 2022 | 116.89 | 117.76 | 116.00 | 117.53 | 1,779,751 | +1.27(+1.09%) |
Mar 31, 2022 | 118.97 | 119.66 | 116.25 | 116.26 | 2,637,485 | -2.85(-2.40%) |
Mar 30, 2022 | 121.82 | 122.53 | 118.71 | 119.11 | 1,523,327 | -2.91(-2.38%) |
Mar 29, 2022 | 118.35 | 122.33 | 118.05 | 122.02 | 2,793,026 | +5.59(+4.80%) |
Mar 28, 2022 | 115.60 | 116.47 | 114.58 | 116.43 | 1,846,774 | +1.40(+1.21%) |
Mar 25, 2022 | 115.33 | 115.92 | 114.56 | 115.03 | 2,326,544 | +0.04(+0.03%) |
Mar 24, 2022 | 114.91 | 115.35 | 114.04 | 115.00 | 1,667,974 | +0.11(+0.09%) |
Mar 23, 2022 | 116.71 | 117.27 | 114.77 | 114.89 | 1,362,246 | -2.50(-2.13%) |
Mar 22, 2022 | 115.90 | 118.81 | 115.64 | 117.39 | 2,834,254 | +3.34(+2.93%) |
Mar 21, 2022 | 116.34 | 116.49 | 113.09 | 114.05 | 3,031,410 | -1.57(-1.36%) |
Mar 18, 2022 | 114.55 | 116.26 | 114.41 | 115.62 | 4,725,009 | -0.72(-0.61%) |
Mar 17, 2022 | 115.31 | 117.01 | 114.83 | 116.34 | 2,313,553 | +0.28(+0.24%) |
Mar 16, 2022 | 115.89 | 117.06 | 113.37 | 116.06 | 2,885,949 | +2.17(+1.90%) |
Mar 15, 2022 | 113.64 | 114.91 | 112.26 | 113.89 | 2,131,360 | +0.61(+0.54%) |
Mar 14, 2022 | 115.88 | 117.13 | 112.02 | 113.28 | 2,778,717 | -1.64(-1.43%) |
Mar 11, 2022 | 118.42 | 118.50 | 114.88 | 114.92 | 2,883,571 | -2.26(-1.93%) |
Mar 10, 2022 | 114.90 | 117.47 | 117.19 | 1,771,762 | +0.04(+0.03%) | |
Mar 09, 2022 | 117.89 | 119.58 | 117.04 | 117.15 | 1,955,435 | +2.50(+2.18%) |
Mar 08, 2022 | 112.50 | 116.83 | 111.78 | 114.65 | 3,579,426 | +2.72(+2.43%) |
Mar 07, 2022 | 118.53 | 118.58 | 111.87 | 111.93 | 4,543,815 | -7.52(-6.30%) |
Mar 04, 2022 | 120.11 | 120.34 | 116.77 | 119.45 | 2,654,236 | -2.20(-1.81%) |
Mar 03, 2022 | 122.22 | 122.98 | 120.03 | 121.65 | 2,164,228 | +0.56(+0.46%) |
Mar 02, 2022 | 118.61 | 121.93 | 118.60 | 121.09 | 2,394,217 | +3.64(+3.10%) |
Mar 01, 2022 | 120.28 | 120.72 | 116.44 | 117.45 | 2,500,638 | -2.58(-2.15%) |
Feb 28, 2022 | 120.24 | 122.08 | 119.16 | 120.03 | 2,729,667 | -1.87(-1.53%) |
Feb 25, 2022 | 120.99 | 122.26 | 120.46 | 121.90 | 2,046,241 | +1.64(+1.36%) |
Feb 24, 2022 | 113.38 | 120.58 | 112.87 | 120.26 | 3,557,371 | +3.27(+2.80%) |
Feb 23, 2022 | 121.40 | 122.45 | 116.43 | 116.99 | 2,265,205 | -3.47(-2.88%) |
Feb 22, 2022 | 122.16 | 122.50 | 119.31 | 120.46 | 2,652,249 | -2.53(-2.06%) |
Feb 18, 2022 | 122.99 | 0 | -2.37(-1.89%) | |||
Feb 17, 2022 | 124.83 | 128.07 | 124.80 | 125.37 | 4,064,644 | -0.17(-0.13%) |
Feb 16, 2022 | 123.94 | 125.91 | 123.31 | 125.53 | 1,961,685 | +2.22(+1.80%) |
Feb 15, 2022 | 124.01 | 124.69 | 122.64 | 123.32 | 1,856,419 | +1.24(+1.01%) |
Feb 14, 2022 | 123.73 | 124.17 | 121.34 | 122.08 | 2,347,759 | -1.69(-1.36%) |
Feb 11, 2022 | 125.52 | 127.74 | 122.67 | 123.76 | 2,472,550 | -1.88(-1.49%) |
Feb 10, 2022 | 123.91 | 128.71 | 123.26 | 125.64 | 3,119,419 | +0.78(+0.62%) |
Feb 09, 2022 | 125.00 | 125.69 | 123.43 | 124.86 | 2,983,434 | +0.92(+0.74%) |
Feb 08, 2022 | 122.00 | 126.18 | 120.22 | 123.94 | 5,214,333 | -6.00(-4.62%) |
Feb 07, 2022 | 127.00 | 130.72 | 126.43 | 129.95 | 3,695,592 | +3.26(+2.58%) |
Feb 04, 2022 | 125.86 | 128.11 | 123.69 | 126.69 | 2,217,423 | -0.33(-0.26%) |
Feb 03, 2022 | 129.12 | 126.82 | 127.02 | 1,763,455 | -3.48(-2.67%) | |
Feb 02, 2022 | 129.15 | 130.87 | 128.19 | 130.50 | 2,144,072 | +1.91(+1.49%) |
Feb 01, 2022 | 128.45 | 129.72 | 126.56 | 128.59 | 1,731,175 | +0.14(+0.11%) |
Jan 31, 2022 | 126.41 | 128.80 | 128.45 | 2,415,804 | +0.70(+0.55%) | |
Jan 28, 2022 | 125.27 | 127.78 | 121.88 | 127.75 | 3,015,741 | +2.19(+1.74%) |
Jan 27, 2022 | 128.89 | 130.42 | 124.87 | 125.56 | 2,074,214 | -1.48(-1.16%) |
Jan 26, 2022 | 130.11 | 132.52 | 125.55 | 127.03 | 2,325,641 | -1.05(-0.82%) |
Jan 25, 2022 | 124.52 | 129.98 | 122.90 | 128.08 | 2,995,453 | +0.59(+0.47%) |
Jan 24, 2022 | 124.68 | 127.60 | 120.20 | 127.49 | 4,303,627 | -0.75(-0.58%) |
Jan 21, 2022 | 128.40 | 128.74 | 126.14 | 128.24 | 2,882,526 | -0.41(-0.32%) |
Jan 20, 2022 | 131.32 | 133.29 | 128.44 | 128.65 | 2,263,155 | -1.01(-0.78%) |
Jan 19, 2022 | 135.16 | 135.16 | 129.61 | 129.66 | 2,518,612 | -4.62(-3.44%) |
Jan 18, 2022 | 134.63 | 134.64 | 131.64 | 134.28 | 3,155,027 | -1.58(-1.16%) |
Jan 14, 2022 | 135.87 | 0 | -6.36(-4.47%) | |||
Jan 13, 2022 | 141.74 | 143.32 | 141.58 | 142.23 | 1,428,778 | +0.93(+0.65%) |
Jan 12, 2022 | 141.88 | 142.80 | 141.15 | 141.30 | 1,067,051 | +0.09(+0.06%) |
Jan 11, 2022 | 140.40 | 141.89 | 137.93 | 141.21 | 1,452,825 | +0.83(+0.59%) |
Jan 10, 2022 | 139.88 | 140.48 | 137.08 | 140.38 | 2,008,614 | -0.34(-0.24%) |
Jan 07, 2022 | 142.09 | 143.02 | 140.53 | 140.72 | 1,669,935 | -1.65(-1.16%) |
Jan 06, 2022 | 141.21 | 143.56 | 140.28 | 142.37 | 1,966,167 | +1.86(+1.32%) |
Jan 05, 2022 | 142.99 | 144.70 | 140.45 | 140.52 | 2,663,183 | -1.70(-1.20%) |
Jan 04, 2022 | 141.56 | 143.00 | 141.19 | 142.22 | 2,101,509 | +2.34(+1.67%) |