Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 89.70 | 90.24 | 89.69 | 90.24 | 2,223 | -0.25(-0.28%) |
Dec 29, 2022 | 90.29 | 90.49 | 90.29 | 90.49 | 6,723 | +1.62(+1.82%) |
Dec 28, 2022 | 89.58 | 90.13 | 88.87 | 88.87 | 12,246 | -1.00(-1.11%) |
Dec 27, 2022 | 90.31 | 90.31 | 89.59 | 89.87 | 7,268 | -0.33(-0.37%) |
Dec 23, 2022 | 89.82 | 90.20 | 89.82 | 90.20 | 2,986 | +0.58(+0.65%) |
Dec 22, 2022 | 89.95 | 89.95 | 88.48 | 89.62 | 9,124 | -1.41(-1.55%) |
Dec 21, 2022 | 90.79 | 91.42 | 90.78 | 91.03 | 16,289 | +1.26(+1.40%) |
Dec 20, 2022 | 89.76 | 90.08 | 89.76 | 89.77 | 2,444 | +0.23(+0.26%) |
Dec 19, 2022 | 89.78 | 89.79 | 89.09 | 89.54 | 2,140 | -1.00(-1.10%) |
Dec 16, 2022 | 90.68 | 90.70 | 89.98 | 90.54 | 5,506 | -0.86(-0.94%) |
Dec 15, 2022 | 91.34 | 91.75 | 91.02 | 91.40 | 50,684 | -2.50(-2.66%) |
Dec 14, 2022 | 94.74 | 94.96 | 93.34 | 93.89 | 8,561 | -0.49(-0.52%) |
Dec 13, 2022 | 95.91 | 96.19 | 93.91 | 94.39 | 14,414 | +0.86(+0.92%) |
Dec 12, 2022 | 92.72 | 93.52 | 92.27 | 93.52 | 21,088 | +1.15(+1.25%) |
Dec 09, 2022 | 93.10 | 93.10 | 92.37 | 92.37 | 1,368 | -0.71(-0.76%) |
Dec 08, 2022 | 93.28 | 93.28 | 92.84 | 93.08 | 1,170 | +0.69(+0.75%) |
Dec 07, 2022 | 92.54 | 92.56 | 92.24 | 92.39 | 2,977 | -0.11(-0.12%) |
Dec 06, 2022 | 93.55 | 93.95 | 92.14 | 92.49 | 8,583 | -1.47(-1.56%) |
Dec 05, 2022 | 95.31 | 95.31 | 93.72 | 93.96 | 2,883 | -1.78(-1.86%) |
Dec 02, 2022 | 94.92 | 95.75 | 94.92 | 95.75 | 9,495 | -0.28(-0.29%) |
Dec 01, 2022 | 96.20 | 96.22 | 95.37 | 96.03 | 17,118 | +0.21(+0.22%) |
Nov 30, 2022 | 93.14 | 95.81 | 93.14 | 95.81 | 1,824 | +2.64(+2.83%) |
Nov 29, 2022 | 93.31 | 93.31 | 93.02 | 93.18 | 6,463 | -0.09(-0.10%) |
Nov 28, 2022 | 94.21 | 94.21 | 93.19 | 93.27 | 4,989 | -1.40(-1.48%) |
Nov 25, 2022 | 94.66 | 94.93 | 94.66 | 94.67 | 6,277 | -0.05(-0.06%) |
Nov 23, 2022 | 93.78 | 94.91 | 93.78 | 94.73 | 6,374 | +0.53(+0.56%) |
Nov 22, 2022 | 93.61 | 94.19 | 93.60 | 94.19 | 9,847 | +1.28(+1.38%) |
Nov 21, 2022 | 92.52 | 93.00 | 92.44 | 92.91 | 4,704 | -0.34(-0.37%) |
Nov 18, 2022 | 93.49 | 93.50 | 93.08 | 93.26 | 1,096 | +0.28(+0.30%) |
Nov 17, 2022 | 92.31 | 93.04 | 92.31 | 92.98 | 1,025 | -0.33(-0.35%) |
Nov 16, 2022 | 93.53 | 93.53 | 93.30 | 93.30 | 2,031 | -0.82(-0.87%) |
Nov 15, 2022 | 94.90 | 94.91 | 93.76 | 94.12 | 3,366 | +0.61(+0.65%) |
Nov 14, 2022 | 93.97 | 94.62 | 93.51 | 93.51 | 3,909 | -0.71(-0.75%) |
Nov 11, 2022 | 93.02 | 94.42 | 93.02 | 94.22 | 7,637 | +1.12(+1.20%) |
Nov 10, 2022 | 90.84 | 93.11 | 90.84 | 93.11 | 3,156 | +4.86(+5.51%) |
Nov 09, 2022 | 89.63 | 89.63 | 88.24 | 88.24 | 3,425 | -1.97(-2.19%) |
Nov 08, 2022 | 89.64 | 90.88 | 89.64 | 90.22 | 10,617 | +0.60(+0.67%) |
Nov 07, 2022 | 88.86 | 89.68 | 88.86 | 89.61 | 5,247 | +0.94(+1.06%) |
Nov 04, 2022 | 88.56 | 88.67 | 87.37 | 88.67 | 1,372 | +1.13(+1.30%) |
Nov 03, 2022 | 87.94 | 88.07 | 87.54 | 87.54 | 2,835 | -0.94(-1.06%) |
Nov 02, 2022 | 90.11 | 88.47 | 88.47 | 2,436 | -2.29(-2.53%) | |
Nov 01, 2022 | 91.60 | 91.62 | 90.65 | 90.77 | 8,134 | -0.23(-0.25%) |
Oct 31, 2022 | 90.72 | 91.34 | 90.72 | 91.00 | 1,669 | -0.85(-0.92%) |
Oct 28, 2022 | 90.18 | 91.84 | 90.10 | 91.84 | 4,504 | +2.18(+2.43%) |
Oct 27, 2022 | 90.36 | 90.53 | 89.67 | 89.67 | 6,651 | -0.87(-0.97%) |
Oct 26, 2022 | 90.95 | 90.95 | 90.54 | 90.54 | 1,178 | -0.51(-0.56%) |
Oct 25, 2022 | 90.67 | 91.05 | 90.67 | 91.05 | 725 | +1.43(+1.60%) |
Oct 24, 2022 | 88.78 | 89.62 | 88.78 | 89.62 | 640 | +0.94(+1.05%) |
Oct 21, 2022 | 87.17 | 88.68 | 87.17 | 88.68 | 6,379 | +2.41(+2.79%) |
Oct 20, 2022 | 87.86 | 87.86 | 86.27 | 86.27 | 7,675 | -0.89(-1.02%) |
Oct 19, 2022 | 87.44 | 87.44 | 86.74 | 87.16 | 5,442 | -0.20(-0.23%) |
Oct 18, 2022 | 87.59 | 87.59 | 87.29 | 87.37 | 1,444 | +0.78(+0.90%) |
Oct 17, 2022 | 85.62 | 86.66 | 85.62 | 86.59 | 2,231 | +2.34(+2.77%) |
Oct 14, 2022 | 86.77 | 87.06 | 84.25 | 84.25 | 7,377 | -2.00(-2.32%) |
Oct 13, 2022 | 83.08 | 86.42 | 83.08 | 86.26 | 10,536 | +2.05(+2.43%) |
Oct 12, 2022 | 84.36 | 84.60 | 83.93 | 84.21 | 4,247 | +0.12(+0.15%) |
Oct 11, 2022 | 83.65 | 85.19 | 83.65 | 84.09 | 3,056 | -0.77(-0.91%) |
Oct 10, 2022 | 85.33 | 85.38 | 84.41 | 84.86 | 3,047 | -0.67(-0.78%) |
Oct 07, 2022 | 86.45 | 86.45 | 85.30 | 85.52 | 1,398 | -2.61(-2.97%) |
Oct 06, 2022 | 88.56 | 88.77 | 88.08 | 88.14 | 3,833 | -0.65(-0.73%) |
Oct 05, 2022 | 87.97 | 88.78 | 87.33 | 88.78 | 3,045 | +0.04(+0.04%) |
Oct 04, 2022 | 88.55 | 88.80 | 88.05 | 88.75 | 7,538 | +2.70(+3.14%) |
Oct 03, 2022 | 84.59 | 86.37 | 84.54 | 86.05 | 1,954 | +1.96(+2.33%) |
Sep 30, 2022 | 85.04 | 85.93 | 84.09 | 84.09 | 1,723 | -1.35(-1.58%) |
Sep 29, 2022 | 86.32 | 86.32 | 84.57 | 85.44 | 11,169 | -1.75(-2.01%) |
Sep 28, 2022 | 85.17 | 87.32 | 85.17 | 87.19 | 16,951 | +2.23(+2.63%) |
Sep 27, 2022 | 85.94 | 86.35 | 84.64 | 84.96 | 11,144 | -0.40(-0.47%) |
Sep 26, 2022 | 85.80 | 86.49 | 85.12 | 85.36 | 10,903 | -0.60(-0.69%) |
Sep 23, 2022 | 86.07 | 86.07 | 85.30 | 85.96 | 2,301 | -1.88(-2.14%) |
Sep 22, 2022 | 87.91 | 87.91 | 87.57 | 87.84 | 1,511 | -0.79(-0.90%) |
Sep 21, 2022 | 90.34 | 90.64 | 88.63 | 88.63 | 4,751 | -1.49(-1.65%) |
Sep 20, 2022 | 90.10 | 90.12 | 89.67 | 90.12 | 1,078 | -0.90(-0.99%) |
Sep 19, 2022 | 89.94 | 91.02 | 89.94 | 91.02 | 4,204 | +0.43(+0.48%) |
Sep 16, 2022 | 90.54 | 90.68 | 89.88 | 90.59 | 5,985 | -0.98(-1.07%) |
Sep 15, 2022 | 91.81 | 92.13 | 91.18 | 91.57 | 2,059 | -0.72(-0.78%) |
Sep 14, 2022 | 92.25 | 92.54 | 91.62 | 92.30 | 4,161 | +0.35(+0.38%) |
Sep 13, 2022 | 93.83 | 93.83 | 91.95 | 91.95 | 2,652 | -4.12(-4.29%) |
Sep 12, 2022 | 96.33 | 96.33 | 95.95 | 96.07 | 2,930 | +1.12(+1.18%) |
Sep 09, 2022 | 94.14 | 95.16 | 94.14 | 94.95 | 7,907 | +1.54(+1.65%) |
Sep 08, 2022 | 92.22 | 93.41 | 92.22 | 93.41 | 4,461 | +0.90(+0.97%) |
Sep 07, 2022 | 91.30 | 92.51 | 91.07 | 92.51 | 2,560 | +1.57(+1.73%) |
Sep 06, 2022 | 91.83 | 91.83 | 90.73 | 90.94 | 3,529 | -0.33(-0.36%) |
Sep 02, 2022 | 93.04 | 93.04 | 91.04 | 91.27 | 3,751 | -0.95(-1.03%) |
Sep 01, 2022 | 91.16 | 92.21 | 91.16 | 92.21 | 2,855 | +0.00(+0.00%) |
Aug 31, 2022 | 92.44 | 92.78 | 92.05 | 92.21 | 6,686 | -0.44(-0.48%) |
Aug 30, 2022 | 92.83 | 92.83 | 92.16 | 92.65 | 1,455 | -1.24(-1.32%) |
Aug 29, 2022 | 93.96 | 94.29 | 93.67 | 93.89 | 2,378 | -0.67(-0.71%) |
Aug 26, 2022 | 95.64 | 95.97 | 94.39 | 94.56 | 2,826 | -3.16(-3.23%) |
Aug 25, 2022 | 96.67 | 97.72 | 96.67 | 97.72 | 3,030 | +1.21(+1.25%) |
Aug 24, 2022 | 95.80 | 96.72 | 95.80 | 96.51 | 1,416 | +0.33(+0.34%) |
Aug 23, 2022 | 96.41 | 96.41 | 96.19 | 96.19 | 1,641 | -0.07(-0.07%) |
Aug 22, 2022 | 96.72 | 96.72 | 96.26 | 96.26 | 586 | -2.17(-2.20%) |
Aug 19, 2022 | 98.63 | 98.63 | 98.29 | 98.43 | 5,120 | -1.32(-1.32%) |
Aug 18, 2022 | 99.80 | 99.82 | 99.51 | 99.74 | 1,774 | +0.17(+0.17%) |
Aug 17, 2022 | 99.63 | 100.09 | 99.15 | 99.57 | 5,533 | -0.82(-0.82%) |
Aug 16, 2022 | 100.10 | 100.86 | 99.87 | 100.39 | 5,556 | +0.20(+0.20%) |
Aug 15, 2022 | 99.31 | 100.22 | 99.31 | 100.19 | 2,958 | +0.47(+0.47%) |
Aug 12, 2022 | 98.59 | 99.73 | 98.59 | 99.73 | 1,118 | +1.70(+1.73%) |
Aug 11, 2022 | 99.15 | 99.15 | 98.03 | 98.03 | 1,616 | -0.05(-0.05%) |
Aug 10, 2022 | 97.49 | 98.08 | 97.49 | 98.07 | 1,511 | +2.24(+2.34%) |
Aug 09, 2022 | 96.18 | 96.18 | 95.83 | 95.83 | 1,970 | -0.61(-0.63%) |
Aug 08, 2022 | 96.92 | 96.95 | 96.29 | 96.44 | 8,345 | +0.16(+0.16%) |
Aug 05, 2022 | 96.23 | 96.53 | 96.02 | 96.29 | 15,982 | -0.75(-0.77%) |
Aug 04, 2022 | 97.18 | 97.18 | 96.48 | 97.04 | 2,862 | +0.22(+0.23%) |
Aug 03, 2022 | 96.27 | 97.39 | 96.09 | 96.81 | 5,907 | +1.36(+1.43%) |
Aug 02, 2022 | 95.40 | 96.40 | 95.16 | 95.45 | 18,168 | -0.50(-0.52%) |
Aug 01, 2022 | 95.98 | 96.50 | 95.59 | 95.95 | 16,798 | -0.33(-0.34%) |
Jul 29, 2022 | 95.33 | 96.30 | 95.33 | 96.27 | 4,547 | +1.69(+1.78%) |
Jul 28, 2022 | 94.28 | 94.59 | 94.28 | 94.59 | 606 | +0.83(+0.88%) |
Jul 27, 2022 | 91.75 | 93.76 | 91.70 | 93.76 | 5,620 | +2.67(+2.93%) |
Jul 26, 2022 | 91.45 | 91.45 | 91.08 | 91.09 | 679 | -1.25(-1.36%) |
Jul 25, 2022 | 92.03 | 92.34 | 92.03 | 92.34 | 4,447 | +0.11(+0.12%) |
Jul 22, 2022 | 91.95 | 92.24 | 91.95 | 92.24 | 649 | -1.11(-1.19%) |
Jul 21, 2022 | 92.52 | 93.35 | 92.20 | 93.35 | 4,175 | +1.02(+1.10%) |
Jul 20, 2022 | 91.81 | 92.50 | 91.70 | 92.33 | 2,499 | +0.79(+0.86%) |
Jul 19, 2022 | 90.84 | 91.54 | 90.84 | 91.54 | 5,685 | +2.44(+2.74%) |
Jul 18, 2022 | 90.79 | 90.79 | 89.10 | 89.10 | 2,125 | -0.52(-0.58%) |
Jul 15, 2022 | 89.53 | 89.63 | 89.53 | 89.63 | 1,511 | +1.96(+2.24%) |
Jul 14, 2022 | 86.84 | 87.94 | 86.25 | 87.66 | 15,052 | -0.72(-0.82%) |
Jul 13, 2022 | 87.50 | 88.72 | 87.34 | 88.38 | 16,230 | -0.08(-0.09%) |
Jul 12, 2022 | 89.68 | 89.68 | 88.39 | 88.47 | 3,042 | -0.80(-0.90%) |
Jul 11, 2022 | 89.56 | 89.71 | 89.10 | 89.27 | 6,270 | -1.41(-1.56%) |
Jul 08, 2022 | 90.02 | 91.00 | 90.02 | 90.68 | 3,719 | +0.01(+0.01%) |
Jul 07, 2022 | 90.19 | 90.75 | 90.19 | 90.67 | 5,582 | +1.55(+1.74%) |
Jul 06, 2022 | 88.69 | 89.75 | 88.56 | 89.12 | 3,486 | +0.30(+0.34%) |
Jul 05, 2022 | 87.28 | 88.82 | 87.28 | 88.82 | 3,228 | +0.36(+0.41%) |
Jul 01, 2022 | 87.82 | 88.45 | 87.28 | 88.45 | 12,927 | +0.99(+1.13%) |
Jun 30, 2022 | 87.15 | 88.35 | 87.15 | 87.47 | 11,824 | -1.18(-1.33%) |
Jun 29, 2022 | 88.42 | 88.82 | 88.40 | 88.65 | 10,790 | -0.12(-0.13%) |
Jun 28, 2022 | 90.59 | 90.59 | 88.77 | 88.77 | 811 | -1.90(-2.09%) |
Jun 27, 2022 | 91.70 | 91.70 | 90.66 | 90.66 | 2,844 | -0.27(-0.30%) |
Jun 24, 2022 | 89.96 | 90.93 | 89.96 | 90.93 | 1,433 | +2.41(+2.72%) |
Jun 23, 2022 | 87.63 | 88.52 | 87.46 | 88.52 | 2,623 | +0.88(+1.00%) |
Jun 22, 2022 | 86.87 | 88.31 | 86.87 | 87.65 | 6,026 | -0.03(-0.04%) |
Jun 21, 2022 | 87.71 | 87.84 | 87.68 | 87.68 | 5,740 | +2.09(+2.45%) |
Jun 17, 2022 | 84.87 | 85.99 | 84.87 | 85.58 | 10,510 | +0.39(+0.45%) |
Jun 16, 2022 | 85.48 | 85.48 | 85.06 | 85.20 | 1,395 | -3.15(-3.57%) |
Jun 15, 2022 | 87.71 | 89.25 | 87.15 | 88.35 | 2,554 | +1.39(+1.59%) |
Jun 14, 2022 | 87.15 | 87.51 | 86.83 | 86.96 | 2,019 | -0.28(-0.32%) |
Jun 13, 2022 | 87.94 | 88.79 | 87.24 | 87.24 | 7,137 | -3.81(-4.19%) |
Jun 10, 2022 | 91.24 | 91.61 | 90.87 | 91.05 | 4,186 | -2.84(-3.03%) |
Jun 09, 2022 | 95.90 | 96.06 | 93.89 | 93.89 | 9,308 | -2.21(-2.30%) |
Jun 08, 2022 | 96.72 | 97.13 | 96.08 | 96.10 | 2,198 | -0.95(-0.98%) |
Jun 07, 2022 | 95.48 | 97.05 | 95.48 | 97.05 | 3,140 | +0.90(+0.94%) |
Jun 06, 2022 | 97.11 | 97.11 | 95.98 | 96.15 | 5,525 | +0.29(+0.30%) |
Jun 03, 2022 | 95.88 | 96.31 | 95.86 | 95.86 | 3,996 | -1.49(-1.53%) |
Jun 02, 2022 | 95.20 | 97.44 | 95.20 | 97.35 | 4,225 | +1.81(+1.89%) |
Jun 01, 2022 | 96.98 | 96.98 | 95.51 | 95.54 | 7,592 | -1.16(-1.20%) |
May 31, 2022 | 96.41 | 97.21 | 96.41 | 96.70 | 4,276 | -0.19(-0.20%) |
May 27, 2022 | 96.19 | 96.89 | 96.16 | 96.89 | 8,244 | +2.25(+2.38%) |
May 26, 2022 | 94.32 | 94.90 | 94.28 | 94.64 | 5,163 | +2.04(+2.20%) |
May 25, 2022 | 92.27 | 92.61 | 91.94 | 92.61 | 3,043 | +1.11(+1.22%) |
May 24, 2022 | 91.22 | 91.91 | 90.28 | 91.50 | 8,837 | -1.10(-1.19%) |
May 23, 2022 | 91.54 | 92.78 | 91.54 | 92.60 | 1,250 | +1.83(+2.01%) |
May 20, 2022 | 90.16 | 90.77 | 89.16 | 90.77 | 1,431 | -0.32(-0.35%) |
May 19, 2022 | 91.04 | 91.73 | 90.79 | 91.09 | 35,319 | -0.24(-0.26%) |
May 18, 2022 | 93.93 | 93.93 | 91.33 | 91.33 | 4,894 | -3.79(-3.99%) |
May 17, 2022 | 93.93 | 95.27 | 93.93 | 95.12 | 4,228 | +1.88(+2.02%) |
May 16, 2022 | 93.61 | 93.61 | 92.91 | 93.24 | 7,892 | -0.60(-0.64%) |
May 13, 2022 | 92.37 | 93.96 | 92.37 | 93.84 | 9,360 | +2.63(+2.89%) |
May 12, 2022 | 90.31 | 92.23 | 89.85 | 91.21 | 12,187 | -0.04(-0.04%) |
May 11, 2022 | 93.92 | 93.92 | 91.24 | 91.24 | 16,787 | -1.79(-1.92%) |
May 10, 2022 | 94.12 | 94.43 | 92.16 | 93.03 | 9,921 | +0.17(+0.18%) |
May 09, 2022 | 94.55 | 94.70 | 92.86 | 92.86 | 2,881 | -3.51(-3.64%) |
May 06, 2022 | 95.57 | 96.37 | 95.37 | 96.37 | 1,910 | -0.27(-0.28%) |
May 05, 2022 | 99.15 | 99.15 | 96.59 | 96.64 | 4,315 | -3.94(-3.92%) |
May 04, 2022 | 97.66 | 100.58 | 97.66 | 100.58 | 3,928 | +2.97(+3.04%) |
May 03, 2022 | 97.56 | 97.61 | 97.56 | 97.61 | 652 | +0.40(+0.41%) |
May 02, 2022 | 96.25 | 97.21 | 96.09 | 97.21 | 5,120 | +0.88(+0.92%) |
Apr 29, 2022 | 98.45 | 98.46 | 96.33 | 96.33 | 2,119 | -3.68(-3.68%) |
Apr 28, 2022 | 99.11 | 100.31 | 98.31 | 100.00 | 4,771 | +2.64(+2.71%) |
Apr 27, 2022 | 97.56 | 98.45 | 96.26 | 97.37 | 4,506 | -0.04(-0.04%) |
Apr 26, 2022 | 99.55 | 99.55 | 97.40 | 97.40 | 5,701 | -2.94(-2.93%) |
Apr 25, 2022 | 98.45 | 100.35 | 98.45 | 100.35 | 2,077 | +0.52(+0.53%) |
Apr 22, 2022 | 102.16 | 102.16 | 99.80 | 99.82 | 3,485 | -2.69(-2.63%) |
Apr 21, 2022 | 105.24 | 105.24 | 102.41 | 102.51 | 16,901 | -1.63(-1.56%) |
Apr 20, 2022 | 104.32 | 104.56 | 104.01 | 104.14 | 6,026 | -0.36(-0.34%) |
Apr 19, 2022 | 103.49 | 104.70 | 103.49 | 104.50 | 1,754 | +1.92(+1.87%) |
Apr 18, 2022 | 102.50 | 103.01 | 102.45 | 102.58 | 3,520 | -0.07(-0.07%) |
Apr 14, 2022 | 103.79 | 103.79 | 102.65 | 102.65 | 1,756 | -1.30(-1.25%) |
Apr 13, 2022 | 103.93 | 103.95 | 103.93 | 103.95 | 562 | +1.15(+1.12%) |
Apr 12, 2022 | 103.73 | 103.94 | 102.45 | 102.80 | 5,570 | -0.14(-0.14%) |
Apr 11, 2022 | 104.22 | 104.22 | 102.94 | 102.94 | 5,954 | -2.16(-2.05%) |
Apr 08, 2022 | 104.98 | 105.92 | 104.98 | 105.10 | 9,550 | -0.15(-0.14%) |
Apr 07, 2022 | 104.35 | 105.97 | 104.35 | 105.25 | 4,670 | +0.22(+0.21%) |
Apr 06, 2022 | 105.08 | 105.08 | 104.24 | 105.02 | 3,804 | -1.14(-1.08%) |
Apr 05, 2022 | 107.22 | 107.22 | 106.17 | 106.17 | 3,411 | -1.53(-1.42%) |
Apr 04, 2022 | 106.95 | 107.69 | 106.95 | 107.69 | 1,253 | +1.09(+1.02%) |
Apr 01, 2022 | 106.58 | 106.60 | 105.80 | 106.60 | 1,800 | +0.00(+0.00%) |
Mar 31, 2022 | 107.80 | 107.80 | 106.60 | 106.60 | 2,074 | -1.40(-1.30%) |
Mar 30, 2022 | 108.57 | 108.63 | 107.85 | 108.00 | 6,634 | -1.04(-0.96%) |
Mar 29, 2022 | 108.03 | 109.05 | 108.03 | 109.05 | 4,545 | +1.44(+1.34%) |
Mar 28, 2022 | 106.18 | 107.61 | 106.18 | 107.61 | 3,101 | +1.26(+1.18%) |
Mar 25, 2022 | 106.52 | 106.52 | 105.92 | 106.35 | 2,221 | +0.49(+0.47%) |
Mar 24, 2022 | 105.01 | 105.86 | 104.96 | 105.86 | 2,478 | +1.12(+1.07%) |
Mar 23, 2022 | 105.05 | 105.67 | 104.65 | 104.74 | 3,428 | -1.36(-1.28%) |
Mar 22, 2022 | 105.74 | 106.10 | 105.48 | 106.10 | 8,972 | +1.40(+1.34%) |
Mar 21, 2022 | 104.63 | 104.84 | 104.10 | 104.70 | 4,663 | +0.03(+0.03%) |
Mar 18, 2022 | 102.70 | 104.67 | 102.70 | 104.67 | 5,893 | +1.37(+1.33%) |
Mar 17, 2022 | 102.02 | 103.29 | 102.02 | 103.29 | 2,971 | +1.30(+1.28%) |
Mar 16, 2022 | 100.98 | 101.99 | 99.83 | 101.99 | 6,168 | +2.00(+2.00%) |
Mar 15, 2022 | 98.60 | 100.02 | 98.60 | 99.99 | 2,761 | +2.03(+2.07%) |
Mar 14, 2022 | 99.23 | 99.50 | 97.79 | 97.96 | 16,266 | -0.84(-0.85%) |
Mar 11, 2022 | 100.68 | 100.76 | 98.80 | 98.80 | 2,732 | -1.25(-1.25%) |
Mar 10, 2022 | 99.62 | 100.05 | 100.05 | 7,911 | -0.29(-0.29%) | |
Mar 09, 2022 | 99.86 | 100.84 | 99.69 | 100.34 | 5,741 | +2.05(+2.08%) |
Mar 08, 2022 | 98.36 | 100.21 | 98.22 | 98.30 | 3,228 | -0.50(-0.51%) |
Mar 07, 2022 | 100.98 | 101.28 | 98.80 | 98.80 | 7,380 | -2.55(-2.52%) |
Mar 04, 2022 | 100.83 | 101.35 | 100.59 | 101.35 | 17,434 | -0.85(-0.83%) |
Mar 03, 2022 | 102.37 | 102.81 | 102.10 | 102.20 | 1,619 | -0.78(-0.75%) |
Mar 02, 2022 | 101.70 | 103.01 | 101.70 | 102.98 | 2,349 | +1.67(+1.65%) |
Mar 01, 2022 | 102.40 | 102.40 | 100.77 | 101.30 | 6,873 | -1.11(-1.08%) |
Feb 28, 2022 | 101.84 | 102.80 | 101.30 | 102.41 | 7,114 | -0.58(-0.56%) |
Feb 25, 2022 | 101.12 | 102.99 | 101.28 | 102.99 | 14,835 | +2.23(+2.21%) |
Feb 24, 2022 | 98.91 | 100.76 | 96.98 | 100.76 | 8,139 | +1.55(+1.56%) |
Feb 23, 2022 | 102.10 | 102.10 | 99.15 | 99.21 | 12,471 | -1.86(-1.84%) |
Feb 22, 2022 | 101.52 | 102.51 | 100.36 | 101.07 | 19,263 | -0.95(-0.93%) |
Feb 18, 2022 | 102.02 | 0 | -1.17(-1.14%) | |||
Feb 17, 2022 | 104.35 | 104.35 | 103.19 | 103.19 | 7,277 | -2.08(-1.98%) |
Feb 16, 2022 | 104.61 | 105.60 | 104.58 | 105.28 | 8,033 | -0.02(-0.02%) |
Feb 15, 2022 | 105.05 | 105.33 | 104.79 | 105.30 | 7,167 | +1.68(+1.62%) |
Feb 14, 2022 | 104.03 | 104.17 | 102.99 | 103.62 | 8,933 | -0.21(-0.21%) |
Feb 11, 2022 | 106.49 | 106.49 | 103.83 | 103.83 | 15,223 | -2.43(-2.29%) |
Feb 10, 2022 | 106.94 | 107.80 | 105.88 | 106.26 | 8,687 | -1.79(-1.65%) |
Feb 09, 2022 | 107.78 | 108.14 | 107.61 | 108.05 | 5,091 | +1.65(+1.55%) |
Feb 08, 2022 | 105.94 | 106.73 | 105.58 | 106.40 | 11,839 | +0.61(+0.58%) |
Feb 07, 2022 | 106.35 | 106.74 | 105.79 | 105.79 | 5,553 | -0.68(-0.64%) |
Feb 04, 2022 | 105.74 | 107.18 | 105.33 | 106.47 | 1,972 | +0.91(+0.86%) |
Feb 03, 2022 | 106.79 | 105.40 | 105.56 | 12,131 | -3.04(-2.80%) | |
Feb 02, 2022 | 108.25 | 108.61 | 108.16 | 108.61 | 6,280 | +0.92(+0.86%) |
Feb 01, 2022 | 106.51 | 107.69 | 106.39 | 107.68 | 16,151 | +0.66(+0.62%) |
Jan 31, 2022 | 104.97 | 107.02 | 107.02 | 13,539 | +2.00(+1.90%) | |
Jan 28, 2022 | 102.40 | 105.03 | 102.17 | 105.03 | 8,470 | +2.41(+2.35%) |
Jan 27, 2022 | 104.44 | 104.44 | 102.57 | 102.62 | 3,558 | -0.53(-0.52%) |
Jan 26, 2022 | 105.05 | 105.56 | 102.65 | 103.15 | 8,190 | -0.43(-0.42%) |
Jan 25, 2022 | 102.41 | 104.09 | 102.31 | 103.58 | 8,037 | -1.14(-1.08%) |
Jan 24, 2022 | 103.13 | 104.72 | 100.52 | 104.72 | 28,013 | +0.14(+0.13%) |
Jan 21, 2022 | 105.97 | 106.34 | 104.58 | 104.58 | 43,363 | -1.50(-1.42%) |
Jan 20, 2022 | 108.07 | 108.70 | 106.08 | 106.08 | 10,940 | -1.41(-1.31%) |
Jan 19, 2022 | 108.79 | 108.81 | 107.49 | 107.49 | 29,313 | -0.84(-0.77%) |
Jan 18, 2022 | 109.29 | 109.31 | 108.33 | 108.33 | 8,535 | -2.09(-1.89%) |
Jan 14, 2022 | 110.42 | 0 | -0.07(-0.06%) | |||
Jan 13, 2022 | 112.31 | 112.31 | 110.48 | 110.48 | 9,425 | -1.66(-1.48%) |
Jan 12, 2022 | 112.46 | 112.46 | 112.03 | 112.14 | 5,853 | +0.45(+0.40%) |
Jan 11, 2022 | 110.28 | 111.71 | 110.28 | 111.69 | 3,818 | +1.03(+0.93%) |
Jan 10, 2022 | 110.26 | 110.73 | 108.72 | 110.66 | 10,392 | -0.31(-0.28%) |
Jan 07, 2022 | 111.51 | 111.52 | 110.54 | 110.97 | 5,631 | -0.11(-0.10%) |
Jan 06, 2022 | 111.41 | 111.65 | 110.87 | 111.08 | 5,436 | -0.41(-0.37%) |
Jan 05, 2022 | 113.32 | 113.46 | 111.49 | 111.49 | 7,087 | -2.19(-1.92%) |
Jan 04, 2022 | 113.69 | 114.07 | 113.12 | 113.67 | 7,391 | -0.02(-0.02%) |