Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 85.50 | 88.23 | 85.13 | 88.23 | 868,658 | +2.72(+3.18%) |
Nov 29, 2022 | 85.64 | 85.94 | 85.12 | 85.51 | 766,524 | -0.14(-0.16%) |
Nov 28, 2022 | 86.41 | 86.71 | 85.45 | 85.64 | 741,559 | -1.43(-1.65%) |
Nov 25, 2022 | 86.88 | 87.18 | 86.88 | 87.08 | 327,834 | -0.02(-0.02%) |
Nov 23, 2022 | 86.38 | 87.21 | 86.38 | 87.09 | 678,016 | +0.57(+0.65%) |
Nov 22, 2022 | 85.84 | 86.58 | 85.48 | 86.53 | 811,279 | +1.21(+1.42%) |
Nov 21, 2022 | 85.26 | 85.55 | 84.92 | 85.32 | 748,774 | -0.35(-0.41%) |
Nov 18, 2022 | 85.94 | 86.01 | 85.03 | 85.67 | 833,051 | +0.33(+0.39%) |
Nov 17, 2022 | 84.40 | 85.48 | 84.40 | 85.34 | 772,115 | -0.31(-0.36%) |
Nov 16, 2022 | 85.93 | 86.13 | 85.50 | 85.65 | 1,142,643 | -0.71(-0.82%) |
Nov 15, 2022 | 86.84 | 87.17 | 85.55 | 86.36 | 1,084,379 | +0.75(+0.88%) |
Nov 14, 2022 | 85.91 | 86.74 | 85.58 | 85.61 | 782,412 | -0.78(-0.90%) |
Nov 11, 2022 | 85.66 | 86.62 | 85.31 | 86.39 | 939,612 | +0.93(+1.08%) |
Nov 10, 2022 | 83.90 | 85.54 | 83.54 | 85.47 | 1,531,263 | +4.63(+5.73%) |
Nov 09, 2022 | 82.00 | 82.38 | 80.74 | 80.84 | 943,078 | -1.80(-2.18%) |
Nov 08, 2022 | 82.48 | 83.36 | 81.72 | 82.64 | 1,002,459 | +0.59(+0.72%) |
Nov 07, 2022 | 81.67 | 82.24 | 81.14 | 82.05 | 695,681 | +0.70(+0.86%) |
Nov 04, 2022 | 81.48 | 81.82 | 79.93 | 81.34 | 958,726 | +1.18(+1.47%) |
Nov 03, 2022 | 80.25 | 80.86 | 79.71 | 80.17 | 837,443 | -0.90(-1.11%) |
Nov 02, 2022 | 83.04 | 84.12 | 81.06 | 81.06 | 1,133,108 | -2.18(-2.62%) |
Nov 01, 2022 | 84.37 | 84.50 | 83.01 | 83.25 | 2,382,280 | -0.32(-0.38%) |
Oct 31, 2022 | 83.50 | 84.08 | 83.39 | 83.57 | 2,240,924 | -0.58(-0.69%) |
Oct 28, 2022 | 82.12 | 84.27 | 82.12 | 84.15 | 1,005,786 | +1.87(+2.27%) |
Oct 27, 2022 | 82.90 | 83.38 | 82.11 | 82.28 | 1,554,490 | -0.41(-0.49%) |
Oct 26, 2022 | 82.57 | 83.94 | 82.44 | 82.69 | 1,561,904 | -0.60(-0.73%) |
Oct 25, 2022 | 81.80 | 83.35 | 81.80 | 83.29 | 1,149,125 | +1.43(+1.75%) |
Oct 24, 2022 | 81.18 | 82.15 | 80.63 | 81.86 | 2,591,760 | +0.94(+1.16%) |
Oct 21, 2022 | 78.79 | 81.01 | 78.66 | 80.93 | 3,515,505 | +1.96(+2.48%) |
Oct 20, 2022 | 79.42 | 80.58 | 78.78 | 78.97 | 19,033,524 | -0.67(-0.84%) |
Oct 19, 2022 | 79.69 | 80.37 | 79.03 | 79.64 | 805,904 | -0.66(-0.83%) |
Oct 18, 2022 | 81.06 | 81.26 | 79.51 | 80.30 | 909,189 | +0.99(+1.25%) |
Oct 17, 2022 | 78.81 | 79.57 | 78.66 | 79.31 | 900,198 | +1.98(+2.56%) |
Oct 14, 2022 | 79.81 | 80.09 | 77.14 | 77.33 | 2,060,919 | -1.83(-2.31%) |
Oct 13, 2022 | 75.92 | 79.48 | 75.32 | 79.16 | 1,920,829 | +1.96(+2.54%) |
Oct 12, 2022 | 77.46 | 77.80 | 77.09 | 77.20 | 1,110,074 | -0.18(-0.23%) |
Oct 11, 2022 | 77.44 | 78.52 | 76.91 | 77.38 | 1,301,302 | -0.56(-0.71%) |
Oct 10, 2022 | 78.85 | 78.88 | 77.40 | 77.93 | 892,662 | -0.65(-0.83%) |
Oct 07, 2022 | 79.92 | 79.94 | 78.20 | 78.59 | 1,220,846 | -2.34(-2.89%) |
Oct 06, 2022 | 81.38 | 82.08 | 80.79 | 80.93 | 1,401,479 | -0.81(-0.99%) |
Oct 05, 2022 | 80.98 | 82.22 | 80.38 | 81.73 | 809,817 | -0.18(-0.21%) |
Oct 04, 2022 | 80.72 | 81.91 | 80.72 | 81.91 | 1,122,892 | +2.44(+3.07%) |
Oct 03, 2022 | 78.17 | 79.84 | 77.79 | 79.47 | 1,271,696 | +2.09(+2.69%) |
Sep 30, 2022 | 78.44 | 79.25 | 77.34 | 77.39 | 2,024,771 | -1.09(-1.39%) |
Sep 29, 2022 | 79.29 | 79.42 | 77.86 | 78.48 | 1,806,442 | -1.75(-2.19%) |
Sep 28, 2022 | 78.90 | 80.58 | 78.49 | 80.23 | 2,323,515 | +1.59(+2.02%) |
Sep 27, 2022 | 79.69 | 80.13 | 78.08 | 78.65 | 2,437,528 | -0.17(-0.21%) |
Sep 26, 2022 | 79.33 | 80.11 | 78.53 | 78.81 | 2,340,272 | -0.82(-1.03%) |
Sep 23, 2022 | 80.06 | 80.18 | 78.60 | 79.63 | 2,250,313 | -1.32(-1.63%) |
Sep 22, 2022 | 81.50 | 81.78 | 80.82 | 80.95 | 1,645,164 | -0.76(-0.93%) |
Sep 21, 2022 | 83.63 | 84.36 | 81.71 | 81.71 | 1,753,788 | -1.49(-1.79%) |
Sep 20, 2022 | 83.43 | 83.62 | 82.57 | 83.20 | 1,019,655 | -1.02(-1.21%) |
Sep 19, 2022 | 82.86 | 84.22 | 82.80 | 84.22 | 1,145,116 | +0.66(+0.79%) |
Sep 16, 2022 | 83.38 | 83.68 | 82.80 | 83.56 | 1,047,624 | -0.73(-0.86%) |
Sep 15, 2022 | 84.90 | 85.60 | 83.97 | 84.29 | 1,365,463 | -0.96(-1.13%) |
Sep 14, 2022 | 85.20 | 85.67 | 84.57 | 85.25 | 969,524 | +0.30(+0.35%) |
Sep 13, 2022 | 86.81 | 87.09 | 84.76 | 84.95 | 1,059,019 | -3.95(-4.44%) |
Sep 12, 2022 | 88.38 | 89.06 | 88.36 | 88.90 | 856,818 | +0.91(+1.04%) |
Sep 09, 2022 | 87.00 | 88.14 | 87.00 | 87.99 | 863,850 | +1.48(+1.72%) |
Sep 08, 2022 | 85.48 | 86.58 | 85.12 | 86.50 | 864,753 | +0.54(+0.63%) |
Sep 07, 2022 | 84.23 | 86.09 | 84.23 | 85.96 | 981,925 | +1.57(+1.86%) |
Sep 06, 2022 | 84.94 | 85.12 | 83.85 | 84.39 | 955,909 | -0.38(-0.45%) |
Sep 02, 2022 | 86.52 | 86.76 | 84.32 | 84.77 | 962,741 | -0.87(-1.02%) |
Sep 01, 2022 | 84.89 | 85.66 | 84.23 | 85.64 | 1,237,716 | +0.10(+0.11%) |
Aug 31, 2022 | 86.48 | 86.77 | 85.46 | 85.54 | 1,408,259 | -0.60(-0.70%) |
Aug 30, 2022 | 87.41 | 87.41 | 85.64 | 86.14 | 958,451 | -0.92(-1.06%) |
Aug 29, 2022 | 86.98 | 87.77 | 86.79 | 87.06 | 869,219 | -0.64(-0.73%) |
Aug 26, 2022 | 90.81 | 90.94 | 87.70 | 87.70 | 1,271,620 | -3.16(-3.48%) |
Aug 25, 2022 | 89.87 | 90.88 | 89.72 | 90.87 | 744,122 | +1.32(+1.47%) |
Aug 24, 2022 | 89.16 | 89.90 | 89.08 | 89.55 | 792,770 | +0.30(+0.34%) |
Aug 23, 2022 | 89.30 | 89.93 | 89.15 | 89.25 | 763,573 | -0.16(-0.18%) |
Aug 22, 2022 | 90.25 | 90.25 | 89.23 | 89.41 | 796,524 | -1.96(-2.14%) |
Aug 19, 2022 | 92.06 | 92.06 | 91.16 | 91.37 | 647,846 | -1.28(-1.38%) |
Aug 18, 2022 | 92.37 | 92.79 | 92.11 | 92.65 | 2,454,782 | +0.24(+0.26%) |
Aug 17, 2022 | 92.36 | 93.00 | 91.92 | 92.41 | 791,417 | -0.67(-0.72%) |
Aug 16, 2022 | 92.63 | 93.50 | 92.43 | 93.08 | 889,612 | +0.09(+0.09%) |
Aug 15, 2022 | 92.01 | 93.07 | 92.01 | 92.99 | 648,635 | +0.41(+0.44%) |
Aug 12, 2022 | 91.44 | 92.61 | 91.27 | 92.58 | 674,758 | +1.61(+1.77%) |
Aug 11, 2022 | 91.76 | 92.22 | 90.88 | 90.97 | 741,411 | -0.08(-0.09%) |
Aug 10, 2022 | 90.56 | 91.11 | 90.34 | 91.05 | 2,353,263 | +1.95(+2.19%) |
Aug 09, 2022 | 89.29 | 89.36 | 88.80 | 89.10 | 999,612 | -0.39(-0.43%) |
Aug 08, 2022 | 89.94 | 90.54 | 89.24 | 89.49 | 936,403 | -0.07(-0.08%) |
Aug 05, 2022 | 88.83 | 89.77 | 88.75 | 89.56 | 957,822 | -0.24(-0.27%) |
Aug 04, 2022 | 89.74 | 89.92 | 89.33 | 89.80 | 756,097 | +0.01(+0.01%) |
Aug 03, 2022 | 88.85 | 90.03 | 88.76 | 89.79 | 799,689 | +1.47(+1.67%) |
Aug 02, 2022 | 88.54 | 89.37 | 88.00 | 88.31 | 1,127,149 | -0.57(-0.64%) |
Aug 01, 2022 | 88.56 | 89.43 | 88.30 | 88.89 | 1,102,888 | -0.24(-0.27%) |
Jul 29, 2022 | 88.10 | 89.28 | 87.96 | 89.13 | 1,969,211 | +1.37(+1.56%) |
Jul 28, 2022 | 86.84 | 87.91 | 86.00 | 87.76 | 1,429,211 | +1.14(+1.32%) |
Jul 27, 2022 | 85.21 | 86.97 | 85.08 | 86.62 | 776,593 | +2.14(+2.54%) |
Jul 26, 2022 | 85.12 | 85.12 | 84.21 | 84.47 | 872,946 | -1.01(-1.18%) |
Jul 25, 2022 | 85.60 | 85.67 | 84.95 | 85.48 | 937,081 | +0.05(+0.06%) |
Jul 22, 2022 | 86.28 | 86.61 | 84.91 | 85.43 | 2,402,747 | -0.82(-0.96%) |
Jul 21, 2022 | 85.36 | 86.28 | 84.70 | 86.26 | 2,785,906 | +0.85(+1.00%) |
Jul 20, 2022 | 84.74 | 85.69 | 84.51 | 85.41 | 853,519 | +0.66(+0.78%) |
Jul 19, 2022 | 83.36 | 84.85 | 83.20 | 84.75 | 846,937 | +2.25(+2.73%) |
Jul 18, 2022 | 83.82 | 84.02 | 82.19 | 82.50 | 1,193,176 | -0.65(-0.78%) |
Jul 15, 2022 | 82.52 | 83.16 | 82.09 | 83.15 | 797,438 | +1.60(+1.96%) |
Jul 14, 2022 | 80.77 | 81.69 | 80.07 | 81.55 | 948,189 | -0.31(-0.38%) |
Jul 13, 2022 | 81.00 | 82.49 | 80.88 | 81.86 | 992,381 | -0.39(-0.47%) |
Jul 12, 2022 | 82.95 | 83.45 | 81.85 | 82.24 | 780,177 | -0.84(-1.02%) |
Jul 11, 2022 | 83.48 | 83.63 | 82.89 | 83.09 | 817,881 | -0.95(-1.13%) |
Jul 08, 2022 | 83.72 | 84.48 | 83.38 | 84.04 | 865,343 | -0.09(-0.10%) |
Jul 07, 2022 | 83.12 | 84.32 | 83.06 | 84.13 | 890,152 | +1.27(+1.53%) |
Jul 06, 2022 | 82.56 | 83.37 | 82.04 | 82.85 | 934,181 | +0.35(+0.42%) |
Jul 05, 2022 | 81.19 | 82.54 | 80.52 | 82.51 | 1,092,878 | +0.16(+0.19%) |
Jul 01, 2022 | 81.36 | 82.40 | 80.69 | 82.35 | 1,673,568 | +0.98(+1.20%) |
Jun 30, 2022 | 81.35 | 82.19 | 80.45 | 81.37 | 2,746,216 | -0.81(-0.99%) |
Jun 29, 2022 | 82.29 | 82.57 | 81.71 | 82.19 | 915,609 | -0.08(-0.09%) |
Jun 28, 2022 | 84.13 | 84.88 | 82.20 | 82.26 | 971,409 | -1.76(-2.09%) |
Jun 27, 2022 | 84.59 | 84.62 | 83.75 | 84.02 | 1,358,009 | -0.26(-0.31%) |
Jun 24, 2022 | 82.17 | 84.32 | 82.10 | 84.28 | 1,264,654 | +2.55(+3.12%) |
Jun 23, 2022 | 81.38 | 81.86 | 80.57 | 81.73 | 3,190,561 | +0.87(+1.08%) |
Jun 22, 2022 | 79.86 | 81.77 | 79.86 | 80.86 | 1,657,119 | -0.08(-0.10%) |
Jun 21, 2022 | 80.15 | 81.27 | 80.15 | 80.93 | 2,604,070 | +2.00(+2.53%) |
Jun 17, 2022 | 78.72 | 79.73 | 78.21 | 78.94 | 1,574,917 | +0.12(+0.15%) |
Jun 16, 2022 | 79.66 | 79.78 | 78.22 | 78.82 | 2,470,064 | -2.78(-3.41%) |
Jun 15, 2022 | 81.20 | 82.62 | 80.06 | 81.60 | 1,604,635 | +1.25(+1.56%) |
Jun 14, 2022 | 81.14 | 81.31 | 79.69 | 80.35 | 2,747,452 | -0.34(-0.42%) |
Jun 13, 2022 | 82.15 | 82.16 | 80.33 | 80.69 | 2,636,676 | -3.25(-3.87%) |
Jun 10, 2022 | 85.16 | 85.20 | 83.94 | 83.94 | 1,520,794 | -2.59(-2.99%) |
Jun 09, 2022 | 88.19 | 88.76 | 86.53 | 86.53 | 862,163 | -2.19(-2.46%) |
Jun 08, 2022 | 89.32 | 89.67 | 88.51 | 88.72 | 754,620 | -0.94(-1.05%) |
Jun 07, 2022 | 87.82 | 89.75 | 87.73 | 89.65 | 801,426 | +0.94(+1.06%) |
Jun 06, 2022 | 89.44 | 89.80 | 88.49 | 88.72 | 891,924 | +0.23(+0.26%) |
Jun 03, 2022 | 88.96 | 89.29 | 88.27 | 88.48 | 886,793 | -1.53(-1.70%) |
Jun 02, 2022 | 88.05 | 90.03 | 87.75 | 90.01 | 1,314,148 | +1.82(+2.06%) |
Jun 01, 2022 | 89.49 | 89.65 | 87.60 | 88.19 | 1,066,640 | -0.69(-0.77%) |
May 31, 2022 | 88.96 | 89.67 | 88.27 | 88.88 | 1,157,266 | -0.63(-0.70%) |
May 27, 2022 | 87.76 | 89.51 | 87.76 | 89.51 | 1,189,756 | +2.21(+2.54%) |
May 26, 2022 | 85.79 | 87.61 | 85.72 | 87.30 | 1,008,203 | +1.79(+2.09%) |
May 25, 2022 | 84.40 | 85.96 | 84.30 | 85.51 | 1,003,390 | +0.79(+0.94%) |
May 24, 2022 | 84.65 | 84.95 | 83.23 | 84.71 | 1,143,675 | -0.79(-0.93%) |
May 23, 2022 | 84.57 | 85.64 | 84.07 | 85.51 | 2,015,635 | +1.49(+1.77%) |
May 20, 2022 | 84.76 | 84.83 | 81.95 | 84.02 | 1,997,727 | +0.19(+0.23%) |
May 19, 2022 | 83.62 | 84.89 | 83.32 | 83.82 | 2,931,913 | -0.52(-0.62%) |
May 18, 2022 | 86.83 | 86.90 | 84.03 | 84.35 | 12,158,679 | -3.63(-4.12%) |
May 17, 2022 | 87.58 | 87.97 | 86.63 | 87.97 | 1,099,571 | +1.88(+2.18%) |
May 16, 2022 | 86.42 | 86.92 | 85.59 | 86.10 | 1,307,496 | -0.45(-0.53%) |
May 13, 2022 | 85.41 | 86.85 | 85.21 | 86.55 | 1,439,315 | +2.18(+2.58%) |
May 12, 2022 | 83.39 | 85.14 | 82.81 | 84.38 | 1,946,481 | +0.05(+0.06%) |
May 11, 2022 | 85.70 | 86.85 | 84.15 | 84.33 | 1,525,654 | -1.51(-1.76%) |
May 10, 2022 | 87.08 | 87.35 | 84.88 | 85.84 | 1,559,953 | +0.20(+0.24%) |
May 09, 2022 | 87.03 | 87.51 | 85.32 | 85.63 | 1,547,062 | -2.95(-3.33%) |
May 06, 2022 | 88.71 | 89.41 | 87.35 | 88.58 | 1,234,894 | -0.64(-0.72%) |
May 05, 2022 | 91.73 | 91.74 | 88.31 | 89.22 | 1,222,859 | -3.47(-3.75%) |
May 04, 2022 | 90.11 | 92.86 | 89.31 | 92.69 | 1,433,057 | +2.66(+2.95%) |
May 03, 2022 | 89.58 | 90.55 | 89.37 | 90.03 | 1,285,604 | +0.44(+0.49%) |
May 02, 2022 | 88.93 | 89.86 | 87.56 | 89.60 | 1,548,124 | +0.63(+0.71%) |
Apr 29, 2022 | 91.47 | 92.09 | 88.82 | 88.97 | 1,404,163 | -3.43(-3.72%) |
Apr 28, 2022 | 91.14 | 92.80 | 90.13 | 92.40 | 1,004,929 | +2.35(+2.61%) |
Apr 27, 2022 | 90.13 | 91.28 | 89.62 | 90.05 | 1,841,890 | +0.19(+0.22%) |
Apr 26, 2022 | 91.93 | 91.98 | 89.84 | 89.86 | 1,215,602 | -2.68(-2.89%) |
Apr 25, 2022 | 91.43 | 92.57 | 90.50 | 92.54 | 5,064,043 | +0.56(+0.61%) |
Apr 22, 2022 | 94.33 | 94.33 | 91.89 | 91.98 | 1,157,371 | -2.55(-2.70%) |
Apr 21, 2022 | 97.00 | 97.28 | 94.33 | 94.53 | 964,176 | -1.56(-1.62%) |
Apr 20, 2022 | 96.66 | 96.69 | 95.84 | 96.08 | 1,161,460 | -0.12(-0.12%) |
Apr 19, 2022 | 94.47 | 96.36 | 94.47 | 96.20 | 897,033 | +1.65(+1.75%) |
Apr 18, 2022 | 94.41 | 94.97 | 94.06 | 94.55 | 931,407 | -0.06(-0.06%) |
Apr 14, 2022 | 95.89 | 96.21 | 94.58 | 94.61 | 648,963 | -1.28(-1.33%) |
Apr 13, 2022 | 94.66 | 96.03 | 94.64 | 95.88 | 918,982 | +1.17(+1.24%) |
Apr 12, 2022 | 95.70 | 96.42 | 94.40 | 94.71 | 899,208 | -0.43(-0.45%) |
Apr 11, 2022 | 96.03 | 96.14 | 95.02 | 95.14 | 1,100,517 | -1.66(-1.72%) |
Apr 08, 2022 | 97.01 | 97.49 | 96.45 | 96.80 | 721,174 | -0.31(-0.32%) |
Apr 07, 2022 | 96.50 | 97.53 | 95.92 | 97.11 | 736,522 | +0.47(+0.49%) |
Apr 06, 2022 | 96.81 | 97.19 | 95.98 | 96.64 | 844,683 | -1.21(-1.24%) |
Apr 05, 2022 | 98.88 | 99.31 | 97.57 | 97.84 | 1,076,735 | -1.34(-1.36%) |
Apr 04, 2022 | 98.22 | 99.19 | 98.13 | 99.19 | 819,102 | +0.97(+0.98%) |
Apr 01, 2022 | 98.28 | 98.30 | 97.41 | 98.22 | 1,082,082 | +0.22(+0.23%) |
Mar 31, 2022 | 99.38 | 99.49 | 97.89 | 98.00 | 1,494,908 | -1.51(-1.52%) |
Mar 30, 2022 | 99.98 | 100.07 | 99.02 | 99.51 | 1,018,307 | -0.70(-0.69%) |
Mar 29, 2022 | 99.64 | 100.33 | 99.21 | 100.20 | 998,725 | +1.38(+1.40%) |
Mar 28, 2022 | 98.34 | 98.83 | 97.53 | 98.82 | 972,549 | +0.73(+0.74%) |
Mar 25, 2022 | 97.93 | 98.20 | 97.22 | 98.10 | 990,151 | +0.38(+0.39%) |
Mar 24, 2022 | 96.90 | 97.73 | 96.49 | 97.72 | 1,008,473 | +1.43(+1.49%) |
Mar 23, 2022 | 96.94 | 97.35 | 96.27 | 96.29 | 855,916 | -1.23(-1.27%) |
Mar 22, 2022 | 96.64 | 97.75 | 96.64 | 97.52 | 913,096 | +1.20(+1.24%) |
Mar 21, 2022 | 96.40 | 96.87 | 95.50 | 96.32 | 1,462,906 | -0.06(-0.06%) |
Mar 18, 2022 | 94.87 | 96.50 | 94.85 | 96.38 | 1,462,999 | +1.15(+1.20%) |
Mar 17, 2022 | 93.59 | 95.25 | 93.48 | 95.24 | 1,019,531 | +1.23(+1.31%) |
Mar 16, 2022 | 92.67 | 94.00 | 91.58 | 94.00 | 1,270,521 | +2.26(+2.46%) |
Mar 15, 2022 | 90.41 | 91.93 | 90.11 | 91.75 | 1,256,204 | +1.99(+2.21%) |
Mar 14, 2022 | 90.71 | 91.49 | 89.54 | 89.76 | 2,319,872 | -0.84(-0.93%) |
Mar 11, 2022 | 92.38 | 92.58 | 90.45 | 90.60 | 2,285,956 | -1.29(-1.41%) |
Mar 10, 2022 | 91.38 | 92.09 | 90.82 | 91.89 | 858,640 | -0.57(-0.61%) |
Mar 09, 2022 | 91.86 | 92.92 | 91.49 | 92.46 | 1,744,223 | +2.49(+2.76%) |
Mar 08, 2022 | 90.80 | 92.32 | 89.70 | 89.97 | 1,261,681 | -0.71(-0.79%) |
Mar 07, 2022 | 93.38 | 93.39 | 90.67 | 90.69 | 1,140,974 | -2.75(-2.94%) |
Mar 04, 2022 | 93.55 | 93.72 | 92.51 | 93.43 | 956,221 | -0.92(-0.97%) |
Mar 03, 2022 | 95.45 | 95.52 | 93.90 | 94.35 | 992,871 | -0.52(-0.55%) |
Mar 02, 2022 | 93.70 | 95.25 | 93.45 | 94.87 | 1,386,633 | +1.65(+1.77%) |
Mar 01, 2022 | 94.43 | 94.77 | 92.62 | 93.22 | 1,294,194 | -1.39(-1.47%) |
Feb 28, 2022 | 93.65 | 95.04 | 93.38 | 94.61 | 1,694,125 | -0.17(-0.18%) |
Feb 25, 2022 | 93.08 | 94.83 | 93.25 | 94.78 | 1,161,823 | +1.99(+2.14%) |
Feb 24, 2022 | 88.59 | 92.88 | 88.67 | 92.80 | 1,894,094 | +1.61(+1.77%) |
Feb 23, 2022 | 93.65 | 93.70 | 91.05 | 91.19 | 1,921,330 | -1.71(-1.84%) |
Feb 22, 2022 | 93.39 | 94.19 | 92.14 | 92.89 | 1,569,692 | -1.04(-1.11%) |
Feb 18, 2022 | 93.93 | 0 | -0.66(-0.69%) | |||
Feb 17, 2022 | 96.14 | 96.17 | 94.49 | 94.59 | 1,208,993 | -2.19(-2.26%) |
Feb 16, 2022 | 96.27 | 97.11 | 95.78 | 96.78 | 1,088,571 | +0.00(+0.00%) |
Feb 15, 2022 | 96.47 | 96.83 | 96.10 | 96.78 | 1,341,175 | +1.61(+1.69%) |
Feb 14, 2022 | 95.30 | 95.79 | 94.44 | 95.17 | 1,701,093 | -0.35(-0.36%) |
Feb 11, 2022 | 97.55 | 97.98 | 95.18 | 95.52 | 1,185,250 | -1.96(-2.01%) |
Feb 10, 2022 | 97.88 | 99.40 | 97.02 | 97.47 | 1,308,714 | -1.75(-1.77%) |
Feb 09, 2022 | 98.68 | 99.31 | 98.68 | 99.23 | 1,315,039 | +1.47(+1.50%) |
Feb 08, 2022 | 96.79 | 97.96 | 96.51 | 97.76 | 1,453,748 | +0.81(+0.84%) |
Feb 07, 2022 | 97.47 | 97.77 | 96.65 | 96.95 | 1,090,064 | -0.25(-0.26%) |
Feb 04, 2022 | 96.72 | 98.12 | 96.14 | 97.20 | 1,099,255 | +0.55(+0.57%) |
Feb 03, 2022 | 97.56 | 98.10 | 96.46 | 96.65 | 1,239,323 | -2.42(-2.44%) |
Feb 02, 2022 | 98.95 | 99.29 | 98.26 | 99.07 | 1,412,208 | +0.64(+0.65%) |
Feb 01, 2022 | 98.03 | 98.54 | 97.08 | 98.44 | 1,488,387 | +0.69(+0.71%) |
Jan 31, 2022 | 95.72 | 97.81 | 97.74 | 1,193,445 | +1.91(+1.99%) | |
Jan 28, 2022 | 93.71 | 95.85 | 92.70 | 95.83 | 2,565,804 | +2.31(+2.47%) |
Jan 27, 2022 | 95.08 | 95.76 | 93.10 | 93.52 | 4,333,784 | -0.42(-0.45%) |
Jan 26, 2022 | 96.00 | 96.42 | 93.10 | 93.94 | 1,125,587 | -0.42(-0.45%) |
Jan 25, 2022 | 94.11 | 95.37 | 92.88 | 94.37 | 1,476,590 | -1.25(-1.31%) |
Jan 24, 2022 | 93.78 | 95.79 | 91.41 | 95.62 | 3,599,297 | +0.42(+0.45%) |
Jan 21, 2022 | 96.75 | 97.39 | 95.20 | 95.20 | 2,194,376 | -1.96(-2.01%) |
Jan 20, 2022 | 98.67 | 99.79 | 97.00 | 97.15 | 1,421,998 | -0.99(-1.01%) |
Jan 19, 2022 | 99.56 | 99.96 | 98.13 | 98.15 | 2,674,977 | -1.08(-1.09%) |
Jan 18, 2022 | 100.01 | 100.01 | 98.98 | 99.23 | 5,740,881 | -1.82(-1.80%) |
Jan 14, 2022 | 101.05 | 0 | -0.09(-0.09%) | |||
Jan 13, 2022 | 102.91 | 103.03 | 100.88 | 101.13 | 1,129,222 | -1.58(-1.54%) |
Jan 12, 2022 | 102.90 | 103.21 | 102.24 | 102.72 | 770,903 | +0.24(+0.24%) |
Jan 11, 2022 | 101.48 | 102.47 | 100.79 | 102.47 | 829,423 | +0.95(+0.94%) |
Jan 10, 2022 | 100.72 | 101.55 | 99.46 | 101.52 | 1,133,433 | -0.09(-0.08%) |
Jan 07, 2022 | 102.10 | 102.38 | 101.30 | 101.61 | 766,416 | -0.46(-0.45%) |
Jan 06, 2022 | 101.86 | 102.71 | 101.44 | 102.07 | 1,937,952 | -0.07(-0.07%) |
Jan 05, 2022 | 104.26 | 104.35 | 102.08 | 102.14 | 4,652,208 | -2.20(-2.11%) |
Jan 04, 2022 | 104.84 | 104.97 | 103.84 | 104.33 | 943,471 | -0.18(-0.18%) |
Jan 03, 2022 | 104.29 | 104.58 | 103.71 | 104.52 | 957,164 | +0.52(+0.50%) |
Dec 31, 2021 | 104.16 | 104.48 | 103.97 | 104.00 | 594,432 | -0.32(-0.30%) |
Dec 30, 2021 | 104.53 | 104.88 | 104.21 | 104.31 | 591,356 | -0.18(-0.18%) |
Dec 29, 2021 | 104.41 | 104.74 | 104.14 | 104.50 | 679,586 | +0.09(+0.08%) |
Dec 28, 2021 | 104.63 | 104.83 | 104.22 | 104.41 | 817,791 | -0.12(-0.12%) |
Dec 27, 2021 | 103.43 | 104.54 | 103.42 | 104.54 | 1,076,557 | +1.44(+1.39%) |
Dec 23, 2021 | 102.55 | 103.45 | 102.55 | 103.10 | 822,702 | +0.64(+0.62%) |
Dec 22, 2021 | 101.48 | 102.49 | 101.40 | 102.46 | 895,593 | +0.98(+0.97%) |
Dec 21, 2021 | 100.52 | 101.56 | 99.98 | 101.48 | 906,582 | +1.78(+1.79%) |
Dec 20, 2021 | 99.75 | 99.75 | 98.85 | 99.70 | 1,921,507 | -1.13(-1.12%) |
Dec 17, 2021 | 101.15 | 101.86 | 100.36 | 100.83 | 1,434,472 | -0.94(-0.92%) |
Dec 16, 2021 | 103.13 | 103.25 | 101.36 | 101.76 | 1,337,413 | -1.02(-0.99%) |
Dec 15, 2021 | 101.07 | 102.82 | 100.56 | 102.78 | 973,681 | +1.67(+1.65%) |
Dec 14, 2021 | 101.11 | 101.67 | 100.46 | 101.11 | 1,067,173 | -0.86(-0.84%) |
Dec 13, 2021 | 102.81 | 102.85 | 101.91 | 101.97 | 720,182 | -0.89(-0.86%) |
Dec 10, 2021 | 102.75 | 102.91 | 102.02 | 102.86 | 611,822 | +0.76(+0.74%) |
Dec 09, 2021 | 102.62 | 102.87 | 102.03 | 102.10 | 756,018 | +1.99(+1.99%) |
Dec 08, 2021 | 102.67 | 103.04 | 100.11 | 100.11 | 633,139 | -2.46(-2.40%) |
Dec 07, 2021 | 101.72 | 102.72 | 101.72 | 102.57 | 840,655 | +2.20(+2.19%) |
Dec 06, 2021 | 99.73 | 100.81 | 99.12 | 100.37 | 736,236 | +1.13(+1.14%) |
Dec 03, 2021 | 100.68 | 100.83 | 98.27 | 99.24 | 988,497 | -1.04(-1.03%) |
Dec 02, 2021 | 98.70 | 100.66 | 98.69 | 100.28 | 1,134,168 | +1.58(+1.60%) |