Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 100.69 | 101.10 | 99.75 | 101.07 | 1,956,427 | -0.43(-0.42%) |
Dec 29, 2022 | 100.50 | 102.02 | 100.05 | 101.50 | 1,943,691 | +1.59(+1.59%) |
Dec 28, 2022 | 100.99 | 101.81 | 99.88 | 99.91 | 1,906,462 | -0.91(-0.90%) |
Dec 27, 2022 | 100.50 | 101.19 | 100.07 | 100.82 | 1,560,713 | +0.36(+0.36%) |
Dec 23, 2022 | 99.38 | 100.67 | 98.82 | 100.46 | 1,446,680 | +0.92(+0.92%) |
Dec 22, 2022 | 100.38 | 101.07 | 97.80 | 99.54 | 2,258,867 | -1.60(-1.58%) |
Dec 21, 2022 | 100.04 | 101.96 | 99.90 | 101.14 | 2,906,268 | +1.58(+1.59%) |
Dec 20, 2022 | 98.54 | 100.07 | 98.32 | 99.56 | 2,940,575 | +0.89(+0.90%) |
Dec 19, 2022 | 98.98 | 100.23 | 98.26 | 98.67 | 3,912,367 | +0.09(+0.09%) |
Dec 16, 2022 | 97.90 | 99.21 | 97.25 | 98.58 | 8,253,262 | +0.11(+0.11%) |
Dec 15, 2022 | 100.43 | 101.16 | 98.14 | 98.47 | 3,223,040 | -3.44(-3.38%) |
Dec 14, 2022 | 101.90 | 103.88 | 100.98 | 101.91 | 3,456,893 | +0.36(+0.35%) |
Dec 13, 2022 | 106.22 | 106.23 | 100.55 | 101.55 | 3,585,692 | -0.92(-0.90%) |
Dec 12, 2022 | 101.43 | 102.72 | 100.56 | 102.47 | 2,212,247 | +1.83(+1.82%) |
Dec 09, 2022 | 101.04 | 101.86 | 100.57 | 100.64 | 1,763,318 | -0.82(-0.81%) |
Dec 08, 2022 | 100.98 | 102.08 | 100.51 | 101.46 | 2,063,211 | +0.97(+0.97%) |
Dec 07, 2022 | 100.61 | 101.15 | 99.56 | 100.49 | 2,361,663 | +0.14(+0.14%) |
Dec 06, 2022 | 102.54 | 102.61 | 99.91 | 100.35 | 2,342,190 | -1.84(-1.80%) |
Dec 05, 2022 | 104.75 | 104.75 | 101.63 | 102.19 | 3,412,284 | -3.27(-3.10%) |
Dec 02, 2022 | 103.37 | 105.85 | 103.37 | 105.46 | 2,881,656 | +0.43(+0.41%) |
Dec 01, 2022 | 104.36 | 105.49 | 103.98 | 105.03 | 3,086,867 | +0.67(+0.64%) |
Nov 30, 2022 | 100.72 | 104.99 | 100.72 | 104.36 | 5,573,016 | +2.84(+2.80%) |
Nov 29, 2022 | 101.74 | 102.75 | 101.21 | 101.52 | 3,194,497 | -0.24(-0.24%) |
Nov 28, 2022 | 102.15 | 102.89 | 101.47 | 101.76 | 2,867,767 | -0.73(-0.71%) |
Nov 25, 2022 | 102.08 | 103.48 | 101.87 | 102.49 | 1,446,651 | +0.41(+0.40%) |
Nov 23, 2022 | 100.99 | 102.43 | 100.77 | 102.08 | 2,259,558 | +1.09(+1.08%) |
Nov 22, 2022 | 99.85 | 101.11 | 98.95 | 100.99 | 2,889,184 | +1.61(+1.62%) |
Nov 21, 2022 | 99.67 | 100.58 | 99.01 | 99.38 | 2,720,383 | -0.48(-0.48%) |
Nov 18, 2022 | 99.77 | 100.87 | 98.39 | 99.86 | 3,367,552 | +1.27(+1.29%) |
Nov 17, 2022 | 98.53 | 99.06 | 97.84 | 98.59 | 4,352,472 | -1.39(-1.39%) |
Nov 16, 2022 | 100.97 | 101.26 | 99.62 | 99.98 | 4,188,583 | -0.37(-0.37%) |
Nov 15, 2022 | 102.25 | 102.63 | 99.41 | 100.35 | 4,595,858 | +0.34(+0.34%) |
Nov 14, 2022 | 100.60 | 102.44 | 99.45 | 100.01 | 3,763,250 | -0.46(-0.46%) |
Nov 11, 2022 | 101.03 | 101.72 | 99.97 | 100.47 | 5,989,617 | -0.53(-0.52%) |
Nov 10, 2022 | 101.43 | 101.99 | 99.89 | 101.00 | 5,850,212 | +4.82(+5.01%) |
Nov 09, 2022 | 98.30 | 98.30 | 96.13 | 96.18 | 2,858,136 | -2.30(-2.34%) |
Nov 08, 2022 | 96.30 | 99.95 | 95.95 | 98.48 | 3,868,811 | +2.09(+2.17%) |
Nov 07, 2022 | 95.18 | 96.59 | 94.70 | 96.39 | 4,086,209 | +2.07(+2.19%) |
Nov 04, 2022 | 95.98 | 95.98 | 92.84 | 94.32 | 6,052,730 | -0.25(-0.26%) |
Nov 03, 2022 | 99.57 | 99.80 | 94.33 | 94.57 | 7,059,524 | -5.99(-5.96%) |
Nov 02, 2022 | 103.81 | 100.43 | 100.56 | 6,184,707 | -3.46(-3.33%) | |
Nov 01, 2022 | 103.27 | 104.50 | 102.70 | 104.02 | 5,208,072 | +1.28(+1.25%) |
Oct 31, 2022 | 102.72 | 103.47 | 100.92 | 102.74 | 5,317,651 | +0.14(+0.14%) |
Oct 28, 2022 | 99.68 | 103.46 | 99.59 | 102.60 | 5,654,808 | +3.79(+3.84%) |
Oct 27, 2022 | 95.89 | 100.27 | 95.35 | 98.81 | 7,085,030 | -2.95(-2.90%) |
Oct 26, 2022 | 100.91 | 102.64 | 100.74 | 101.76 | 6,248,375 | +1.68(+1.68%) |
Oct 25, 2022 | 97.71 | 100.61 | 97.64 | 100.08 | 5,326,877 | +2.73(+2.80%) |
Oct 24, 2022 | 97.90 | 98.67 | 96.80 | 97.35 | 3,421,155 | +0.61(+0.63%) |
Oct 21, 2022 | 94.55 | 96.89 | 93.93 | 96.74 | 5,468,313 | +1.73(+1.82%) |
Oct 20, 2022 | 96.46 | 96.75 | 94.50 | 95.01 | 3,610,524 | -1.22(-1.27%) |
Oct 19, 2022 | 95.35 | 96.83 | 95.09 | 96.23 | 2,452,441 | -0.94(-0.97%) |
Oct 18, 2022 | 98.62 | 99.28 | 96.03 | 97.17 | 3,227,885 | -0.20(-0.21%) |
Oct 17, 2022 | 96.46 | 97.50 | 96.21 | 97.37 | 4,725,610 | +3.23(+3.43%) |
Oct 14, 2022 | 96.33 | 96.65 | 93.99 | 94.14 | 2,966,790 | -1.51(-1.58%) |
Oct 13, 2022 | 91.72 | 96.08 | 91.55 | 95.65 | 3,826,605 | +1.95(+2.08%) |
Oct 12, 2022 | 94.25 | 95.41 | 93.59 | 93.70 | 3,231,727 | -1.75(-1.83%) |
Oct 11, 2022 | 98.27 | 98.34 | 94.57 | 95.45 | 4,484,029 | -3.04(-3.09%) |
Oct 10, 2022 | 98.57 | 99.07 | 97.19 | 98.49 | 2,966,425 | -0.21(-0.21%) |
Oct 07, 2022 | 98.34 | 99.03 | 97.58 | 98.70 | 3,787,235 | -0.38(-0.38%) |
Oct 06, 2022 | 99.89 | 100.92 | 98.87 | 99.08 | 3,548,623 | -1.47(-1.46%) |
Oct 05, 2022 | 97.94 | 101.03 | 97.78 | 100.55 | 2,967,347 | +1.82(+1.84%) |
Oct 04, 2022 | 96.66 | 98.98 | 96.56 | 98.73 | 3,416,631 | +3.31(+3.47%) |
Oct 03, 2022 | 94.33 | 95.99 | 93.21 | 95.42 | 3,826,990 | +1.85(+1.98%) |
Sep 30, 2022 | 95.12 | 95.77 | 93.51 | 93.57 | 3,934,419 | -1.28(-1.35%) |
Sep 29, 2022 | 95.28 | 96.28 | 93.97 | 94.85 | 4,006,830 | -1.32(-1.37%) |
Sep 28, 2022 | 95.46 | 96.77 | 93.89 | 96.17 | 4,449,434 | +1.03(+1.08%) |
Sep 27, 2022 | 96.57 | 97.39 | 94.01 | 95.14 | 3,704,133 | -0.76(-0.79%) |
Sep 26, 2022 | 97.99 | 98.52 | 95.69 | 95.90 | 3,515,660 | -2.05(-2.09%) |
Sep 23, 2022 | 98.07 | 98.22 | 96.68 | 97.95 | 3,968,670 | -0.61(-0.62%) |
Sep 22, 2022 | 99.40 | 99.74 | 97.95 | 98.56 | 3,930,092 | -1.03(-1.03%) |
Sep 21, 2022 | 102.76 | 103.22 | 99.57 | 99.59 | 4,093,192 | -2.58(-2.53%) |
Sep 20, 2022 | 103.10 | 103.38 | 101.47 | 102.17 | 2,416,124 | -1.48(-1.43%) |
Sep 19, 2022 | 102.50 | 103.79 | 101.96 | 103.65 | 3,342,035 | +0.04(+0.04%) |
Sep 16, 2022 | 103.84 | 103.95 | 102.12 | 103.61 | 16,562,684 | -0.97(-0.93%) |
Sep 15, 2022 | 105.16 | 106.87 | 104.02 | 104.58 | 3,930,749 | -1.32(-1.25%) |
Sep 14, 2022 | 106.26 | 106.99 | 104.95 | 105.90 | 3,756,274 | -0.02(-0.02%) |
Sep 13, 2022 | 106.78 | 108.28 | 105.70 | 105.92 | 5,682,719 | -3.13(-2.87%) |
Sep 12, 2022 | 107.09 | 109.16 | 106.98 | 109.05 | 4,722,522 | +2.59(+2.43%) |
Sep 09, 2022 | 105.62 | 106.68 | 105.24 | 106.46 | 3,718,684 | +0.68(+0.64%) |
Sep 08, 2022 | 104.97 | 106.02 | 103.90 | 105.78 | 3,056,190 | +0.03(+0.03%) |
Sep 07, 2022 | 104.24 | 106.11 | 104.10 | 105.75 | 3,638,113 | +1.59(+1.53%) |
Sep 06, 2022 | 101.84 | 104.56 | 101.62 | 104.16 | 5,486,542 | +2.72(+2.68%) |
Sep 02, 2022 | 104.45 | 105.00 | 100.83 | 101.44 | 3,007,240 | -2.06(-1.99%) |
Sep 01, 2022 | 100.71 | 103.60 | 100.64 | 103.50 | 4,327,275 | +2.31(+2.28%) |
Aug 31, 2022 | 102.73 | 102.90 | 100.67 | 101.19 | 4,432,535 | -0.67(-0.66%) |
Aug 30, 2022 | 103.30 | 103.54 | 101.39 | 101.86 | 2,757,011 | -1.31(-1.26%) |
Aug 29, 2022 | 102.94 | 103.95 | 102.84 | 103.17 | 2,805,701 | -0.66(-0.64%) |
Aug 26, 2022 | 107.34 | 107.71 | 103.72 | 103.83 | 3,142,354 | -3.44(-3.21%) |
Aug 25, 2022 | 106.56 | 107.30 | 105.76 | 107.27 | 2,610,149 | +1.09(+1.03%) |
Aug 24, 2022 | 105.40 | 106.53 | 104.80 | 106.18 | 3,061,655 | +0.17(+0.16%) |
Aug 23, 2022 | 106.52 | 107.55 | 105.98 | 106.01 | 2,875,624 | -0.76(-0.71%) |
Aug 22, 2022 | 108.07 | 108.50 | 106.52 | 106.77 | 2,751,220 | -2.71(-2.48%) |
Aug 19, 2022 | 109.47 | 110.46 | 109.21 | 109.48 | 3,195,262 | -1.07(-0.97%) |
Aug 18, 2022 | 108.34 | 110.83 | 108.16 | 110.55 | 3,654,775 | +1.83(+1.68%) |
Aug 17, 2022 | 109.68 | 110.19 | 108.38 | 108.72 | 2,967,856 | -2.00(-1.81%) |
Aug 16, 2022 | 109.57 | 110.94 | 108.88 | 110.72 | 2,917,005 | +0.56(+0.51%) |
Aug 15, 2022 | 108.61 | 110.89 | 108.61 | 110.16 | 2,293,842 | +0.79(+0.72%) |
Aug 12, 2022 | 108.28 | 109.41 | 108.23 | 109.37 | 2,959,870 | +1.41(+1.31%) |
Aug 11, 2022 | 108.07 | 108.79 | 107.41 | 107.96 | 3,091,002 | +1.42(+1.33%) |
Aug 10, 2022 | 107.50 | 107.87 | 106.24 | 106.54 | 2,597,206 | +0.64(+0.60%) |
Aug 09, 2022 | 104.50 | 106.04 | 104.19 | 105.90 | 2,694,965 | +0.91(+0.87%) |
Aug 08, 2022 | 106.95 | 107.14 | 104.62 | 104.99 | 2,675,936 | -1.09(-1.03%) |
Aug 05, 2022 | 104.55 | 106.95 | 104.49 | 106.08 | 2,943,739 | -0.58(-0.54%) |
Aug 04, 2022 | 108.26 | 108.26 | 105.68 | 106.66 | 4,693,264 | -1.51(-1.40%) |
Aug 03, 2022 | 106.80 | 108.57 | 106.54 | 108.17 | 2,805,512 | +1.94(+1.83%) |
Aug 02, 2022 | 105.40 | 106.45 | 104.55 | 106.23 | 3,213,493 | +0.10(+0.09%) |
Aug 01, 2022 | 105.00 | 106.92 | 103.86 | 106.13 | 2,919,973 | +0.45(+0.43%) |
Jul 29, 2022 | 105.52 | 106.47 | 104.83 | 105.68 | 2,883,712 | +0.00(+0.00%) |
Jul 28, 2022 | 104.62 | 105.91 | 103.40 | 105.68 | 3,091,426 | +1.22(+1.17%) |
Jul 27, 2022 | 102.57 | 105.35 | 102.52 | 104.46 | 5,107,566 | +2.24(+2.19%) |
Jul 26, 2022 | 99.93 | 103.94 | 97.92 | 102.22 | 7,040,111 | +4.03(+4.10%) |
Jul 25, 2022 | 100.14 | 100.34 | 97.52 | 98.19 | 3,482,124 | -1.68(-1.68%) |
Jul 22, 2022 | 99.79 | 100.82 | 98.93 | 99.87 | 3,056,545 | +0.69(+0.70%) |
Jul 21, 2022 | 98.06 | 99.25 | 97.68 | 99.18 | 2,443,713 | +1.33(+1.36%) |
Jul 20, 2022 | 97.56 | 98.03 | 96.58 | 97.85 | 2,863,571 | +0.29(+0.30%) |
Jul 19, 2022 | 95.40 | 97.81 | 94.99 | 97.56 | 3,564,706 | +3.59(+3.82%) |
Jul 18, 2022 | 94.87 | 95.40 | 93.48 | 93.97 | 2,475,468 | -0.19(-0.20%) |
Jul 15, 2022 | 93.37 | 94.81 | 93.19 | 94.16 | 3,658,727 | +2.50(+2.73%) |
Jul 14, 2022 | 90.07 | 91.92 | 89.26 | 91.66 | 2,864,306 | -0.21(-0.23%) |
Jul 13, 2022 | 90.37 | 92.47 | 90.21 | 91.87 | 3,139,249 | -0.72(-0.78%) |
Jul 12, 2022 | 92.45 | 94.11 | 92.20 | 92.59 | 3,423,273 | +0.00(+0.00%) |
Jul 11, 2022 | 92.31 | 92.87 | 91.91 | 92.59 | 3,302,726 | -0.47(-0.51%) |
Jul 08, 2022 | 93.35 | 93.79 | 92.10 | 93.06 | 3,382,221 | -0.27(-0.29%) |
Jul 07, 2022 | 94.02 | 94.42 | 92.22 | 93.33 | 3,192,209 | -0.53(-0.56%) |
Jul 06, 2022 | 93.85 | 94.90 | 93.17 | 93.86 | 3,973,670 | -0.25(-0.27%) |
Jul 05, 2022 | 91.45 | 94.56 | 90.40 | 94.11 | 3,718,389 | +1.53(+1.65%) |
Jul 01, 2022 | 88.77 | 92.90 | 88.77 | 92.58 | 3,715,814 | +3.61(+4.06%) |
Jun 30, 2022 | 89.29 | 90.02 | 87.80 | 88.97 | 3,399,960 | -1.93(-2.12%) |
Jun 29, 2022 | 90.62 | 91.04 | 89.18 | 90.90 | 1,997,329 | +0.28(+0.31%) |
Jun 28, 2022 | 93.26 | 94.99 | 90.39 | 90.62 | 2,606,331 | -2.47(-2.65%) |
Jun 27, 2022 | 93.47 | 94.08 | 92.54 | 93.09 | 2,912,995 | -1.10(-1.17%) |
Jun 24, 2022 | 90.55 | 94.32 | 90.33 | 94.19 | 4,527,887 | +4.46(+4.97%) |
Jun 23, 2022 | 89.98 | 90.87 | 88.70 | 89.73 | 2,319,980 | +0.37(+0.41%) |
Jun 22, 2022 | 88.34 | 90.36 | 87.83 | 89.36 | 3,490,996 | +0.10(+0.11%) |
Jun 21, 2022 | 90.00 | 90.57 | 89.04 | 89.26 | 3,103,148 | +0.11(+0.12%) |
Jun 17, 2022 | 88.46 | 89.70 | 87.78 | 89.15 | 6,499,014 | +0.77(+0.87%) |
Jun 16, 2022 | 89.87 | 89.87 | 87.03 | 88.38 | 4,243,656 | -3.09(-3.38%) |
Jun 15, 2022 | 91.04 | 93.13 | 90.11 | 91.47 | 3,244,525 | +1.58(+1.76%) |
Jun 14, 2022 | 90.36 | 91.21 | 88.97 | 89.89 | 3,103,578 | +0.27(+0.30%) |
Jun 13, 2022 | 91.88 | 92.26 | 89.23 | 89.62 | 4,766,846 | -4.72(-5.00%) |
Jun 10, 2022 | 94.01 | 95.23 | 93.05 | 94.34 | 3,782,589 | -1.48(-1.54%) |
Jun 09, 2022 | 99.40 | 99.40 | 95.78 | 95.82 | 2,637,434 | -4.31(-4.30%) |
Jun 08, 2022 | 101.04 | 101.47 | 99.75 | 100.13 | 1,702,699 | -1.11(-1.10%) |
Jun 07, 2022 | 99.62 | 101.50 | 99.28 | 101.24 | 2,050,502 | +0.95(+0.95%) |
Jun 06, 2022 | 100.80 | 102.17 | 99.87 | 100.29 | 1,805,070 | +0.62(+0.62%) |
Jun 03, 2022 | 100.28 | 100.43 | 99.28 | 99.67 | 1,854,601 | -1.18(-1.17%) |
Jun 02, 2022 | 99.24 | 100.92 | 97.92 | 100.85 | 2,447,901 | +1.69(+1.70%) |
Jun 01, 2022 | 100.73 | 100.83 | 98.67 | 99.16 | 2,397,405 | -1.02(-1.02%) |
May 31, 2022 | 100.88 | 101.39 | 99.76 | 100.18 | 4,035,242 | -1.19(-1.17%) |
May 27, 2022 | 99.83 | 101.37 | 99.40 | 101.37 | 2,734,804 | +2.08(+2.09%) |
May 26, 2022 | 98.25 | 99.86 | 98.01 | 99.29 | 2,306,172 | +1.82(+1.87%) |
May 25, 2022 | 96.39 | 98.03 | 96.18 | 97.47 | 2,235,263 | +0.57(+0.59%) |
May 24, 2022 | 98.16 | 98.31 | 95.71 | 96.90 | 2,251,122 | -1.93(-1.95%) |
May 23, 2022 | 96.60 | 99.06 | 96.33 | 98.83 | 2,586,127 | +3.24(+3.39%) |
May 20, 2022 | 95.35 | 95.73 | 93.37 | 95.59 | 2,858,198 | +1.20(+1.27%) |
May 19, 2022 | 93.56 | 95.68 | 92.58 | 94.39 | 2,736,357 | +0.22(+0.23%) |
May 18, 2022 | 96.32 | 97.39 | 93.94 | 94.17 | 3,273,150 | -3.54(-3.62%) |
May 17, 2022 | 97.76 | 98.10 | 96.38 | 97.71 | 2,298,720 | +1.46(+1.52%) |
May 16, 2022 | 95.64 | 96.58 | 94.87 | 96.25 | 3,024,917 | +0.08(+0.08%) |
May 13, 2022 | 94.72 | 97.14 | 94.43 | 96.17 | 3,136,610 | +2.62(+2.80%) |
May 12, 2022 | 91.66 | 93.63 | 91.33 | 93.55 | 3,302,284 | +0.97(+1.05%) |
May 11, 2022 | 92.58 | 94.66 | 91.83 | 92.58 | 3,993,545 | -0.20(-0.22%) |
May 10, 2022 | 95.05 | 95.62 | 91.86 | 92.78 | 3,250,308 | -0.85(-0.91%) |
May 09, 2022 | 94.51 | 95.46 | 93.30 | 93.63 | 4,201,940 | -2.08(-2.17%) |
May 06, 2022 | 98.70 | 98.79 | 94.83 | 95.71 | 3,347,743 | -3.84(-3.86%) |
May 05, 2022 | 101.74 | 101.81 | 98.64 | 99.55 | 3,763,499 | -2.99(-2.92%) |
May 04, 2022 | 99.57 | 102.72 | 98.50 | 102.54 | 3,351,872 | +3.10(+3.12%) |
May 03, 2022 | 97.94 | 100.71 | 97.41 | 99.44 | 4,239,465 | +2.31(+2.38%) |
May 02, 2022 | 97.56 | 98.03 | 94.57 | 97.13 | 4,296,528 | -0.79(-0.81%) |
Apr 29, 2022 | 104.16 | 104.52 | 97.78 | 97.92 | 4,699,194 | -6.82(-6.51%) |
Apr 28, 2022 | 102.04 | 105.26 | 101.77 | 104.74 | 4,790,672 | +3.81(+3.77%) |
Apr 27, 2022 | 98.76 | 101.88 | 95.49 | 100.93 | 5,785,068 | +4.83(+5.03%) |
Apr 26, 2022 | 97.37 | 97.64 | 95.97 | 96.10 | 3,574,890 | -1.85(-1.89%) |
Apr 25, 2022 | 97.05 | 98.27 | 95.23 | 97.95 | 3,158,302 | +0.59(+0.61%) |
Apr 22, 2022 | 101.04 | 101.04 | 97.22 | 97.36 | 3,029,763 | -4.08(-4.02%) |
Apr 21, 2022 | 102.12 | 102.95 | 100.97 | 101.44 | 2,440,292 | -0.05(-0.05%) |
Apr 20, 2022 | 103.00 | 104.03 | 101.29 | 101.49 | 3,062,956 | -0.96(-0.94%) |
Apr 19, 2022 | 99.96 | 102.79 | 99.72 | 102.45 | 2,685,422 | +2.56(+2.56%) |
Apr 18, 2022 | 99.15 | 100.86 | 99.03 | 99.89 | 2,058,011 | +0.22(+0.22%) |
Apr 14, 2022 | 99.21 | 100.62 | 99.19 | 99.67 | 2,251,389 | +0.59(+0.60%) |
Apr 13, 2022 | 98.57 | 99.36 | 98.19 | 99.08 | 2,206,652 | +0.11(+0.11%) |
Apr 12, 2022 | 99.87 | 100.53 | 98.91 | 98.97 | 2,901,631 | -1.63(-1.62%) |
Apr 11, 2022 | 100.00 | 102.13 | 99.93 | 100.60 | 2,319,798 | +0.05(+0.05%) |
Apr 08, 2022 | 101.01 | 101.92 | 99.06 | 100.55 | 2,787,800 | -0.24(-0.24%) |
Apr 07, 2022 | 101.90 | 102.43 | 99.50 | 100.79 | 2,215,775 | -1.88(-1.83%) |
Apr 06, 2022 | 102.20 | 103.65 | 101.43 | 102.67 | 2,373,665 | -0.67(-0.65%) |
Apr 05, 2022 | 103.18 | 104.74 | 102.92 | 103.34 | 2,271,827 | +0.16(+0.16%) |
Apr 04, 2022 | 103.15 | 103.91 | 102.74 | 103.18 | 1,938,456 | +0.19(+0.18%) |
Apr 01, 2022 | 102.35 | 103.09 | 101.81 | 102.99 | 2,170,195 | +1.59(+1.57%) |
Mar 31, 2022 | 101.86 | 102.67 | 101.37 | 101.40 | 3,778,531 | -0.74(-0.72%) |
Mar 30, 2022 | 102.47 | 103.02 | 101.55 | 102.14 | 3,668,103 | -0.86(-0.83%) |
Mar 29, 2022 | 102.22 | 103.48 | 101.97 | 103.00 | 5,136,423 | +2.26(+2.24%) |
Mar 28, 2022 | 100.04 | 100.98 | 99.42 | 100.74 | 2,457,600 | +0.23(+0.23%) |
Mar 25, 2022 | 99.54 | 100.56 | 98.70 | 100.51 | 1,882,454 | +1.81(+1.83%) |
Mar 24, 2022 | 99.11 | 99.40 | 98.33 | 98.70 | 2,684,078 | -0.08(-0.08%) |
Mar 23, 2022 | 100.26 | 100.31 | 98.60 | 98.78 | 2,356,940 | -1.72(-1.71%) |
Mar 22, 2022 | 99.65 | 101.27 | 99.56 | 100.50 | 2,926,072 | +0.94(+0.94%) |
Mar 21, 2022 | 99.85 | 100.43 | 98.75 | 99.56 | 2,448,344 | -1.05(-1.04%) |
Mar 18, 2022 | 99.56 | 100.71 | 98.60 | 100.61 | 4,408,242 | +0.57(+0.57%) |
Mar 17, 2022 | 97.70 | 100.20 | 97.70 | 100.04 | 3,361,654 | +1.74(+1.77%) |
Mar 16, 2022 | 96.14 | 98.35 | 95.76 | 98.30 | 3,049,603 | +2.85(+2.99%) |
Mar 15, 2022 | 94.96 | 95.96 | 94.39 | 95.45 | 3,272,265 | +1.46(+1.55%) |
Mar 14, 2022 | 94.14 | 96.25 | 93.43 | 93.99 | 2,573,002 | -0.16(-0.17%) |
Mar 11, 2022 | 96.18 | 96.25 | 94.00 | 94.15 | 2,720,970 | -0.88(-0.93%) |
Mar 10, 2022 | 94.73 | 95.65 | 94.07 | 95.03 | 2,764,761 | -1.24(-1.29%) |
Mar 09, 2022 | 95.85 | 97.04 | 94.72 | 96.27 | 4,452,409 | +2.07(+2.20%) |
Mar 08, 2022 | 94.66 | 96.54 | 93.53 | 94.20 | 4,252,680 | -0.72(-0.76%) |
Mar 07, 2022 | 97.40 | 97.46 | 94.70 | 94.92 | 4,159,784 | -2.40(-2.47%) |
Mar 04, 2022 | 97.50 | 98.29 | 95.53 | 97.32 | 3,570,003 | -1.31(-1.33%) |
Mar 03, 2022 | 99.79 | 100.22 | 96.89 | 98.63 | 3,897,645 | -0.11(-0.11%) |
Mar 02, 2022 | 97.55 | 99.27 | 96.70 | 98.74 | 3,963,190 | +1.68(+1.73%) |
Mar 01, 2022 | 97.33 | 98.33 | 96.63 | 97.06 | 3,898,022 | -0.61(-0.62%) |
Feb 28, 2022 | 96.57 | 98.02 | 96.01 | 97.67 | 5,126,117 | -0.38(-0.39%) |
Feb 25, 2022 | 96.09 | 99.08 | 97.38 | 98.05 | 4,892,991 | +2.49(+2.61%) |
Feb 24, 2022 | 90.32 | 95.71 | 89.91 | 95.56 | 6,485,434 | +2.96(+3.20%) |
Feb 23, 2022 | 93.70 | 95.11 | 92.49 | 92.60 | 4,743,443 | -0.92(-0.98%) |
Feb 22, 2022 | 93.81 | 94.70 | 93.42 | 93.52 | 3,752,216 | -0.61(-0.65%) |
Feb 18, 2022 | 94.13 | 0 | -0.20(-0.21%) | |||
Feb 17, 2022 | 96.00 | 96.66 | 94.23 | 94.33 | 3,578,506 | -2.48(-2.56%) |
Feb 16, 2022 | 96.67 | 97.20 | 94.66 | 96.81 | 5,121,395 | -0.26(-0.27%) |
Feb 15, 2022 | 98.77 | 98.87 | 96.19 | 97.07 | 5,427,411 | -0.82(-0.84%) |
Feb 14, 2022 | 97.63 | 98.20 | 96.60 | 97.89 | 4,162,088 | +0.49(+0.50%) |
Feb 11, 2022 | 99.39 | 99.83 | 96.97 | 97.40 | 4,663,192 | -1.78(-1.79%) |
Feb 10, 2022 | 100.53 | 101.22 | 98.97 | 99.18 | 4,351,699 | -3.00(-2.94%) |
Feb 09, 2022 | 100.75 | 102.91 | 100.41 | 102.18 | 4,650,477 | +2.64(+2.65%) |
Feb 08, 2022 | 99.67 | 102.33 | 98.75 | 99.54 | 8,846,201 | -6.35(-6.00%) |
Feb 07, 2022 | 106.67 | 107.18 | 104.55 | 105.89 | 3,951,158 | +1.01(+0.96%) |
Feb 04, 2022 | 104.21 | 105.29 | 102.39 | 104.88 | 4,075,822 | -1.40(-1.32%) |
Feb 03, 2022 | 107.95 | 106.16 | 106.28 | 3,609,076 | -2.08(-1.92%) | |
Feb 02, 2022 | 107.86 | 108.58 | 107.00 | 108.36 | 2,762,399 | -0.30(-0.28%) |
Feb 01, 2022 | 106.05 | 108.85 | 105.41 | 108.66 | 4,128,783 | +3.77(+3.59%) |
Jan 28, 2022 | 100.40 | 105.00 | 100.18 | 104.89 | 4,380,329 | +4.61(+4.60%) |
Jan 27, 2022 | 100.48 | 102.12 | 99.14 | 100.28 | 3,846,111 | +0.31(+0.31%) |
Jan 26, 2022 | 101.53 | 102.98 | 98.94 | 99.97 | 4,864,123 | -1.07(-1.06%) |
Jan 25, 2022 | 101.29 | 102.42 | 98.67 | 101.04 | 5,861,067 | -1.70(-1.65%) |
Jan 24, 2022 | 103.00 | 104.98 | 100.25 | 102.74 | 7,867,448 | -2.12(-2.02%) |
Jan 21, 2022 | 106.28 | 107.51 | 104.74 | 104.86 | 4,664,460 | -1.44(-1.35%) |
Jan 20, 2022 | 106.41 | 109.64 | 106.11 | 106.30 | 4,059,199 | +0.25(+0.24%) |
Jan 19, 2022 | 106.26 | 107.72 | 105.93 | 106.05 | 3,591,874 | -0.35(-0.33%) |
Jan 18, 2022 | 108.94 | 109.20 | 106.07 | 106.40 | 4,366,559 | -2.71(-2.48%) |
Jan 14, 2022 | 109.11 | 0 | +0.17(+0.16%) | |||
Jan 13, 2022 | 108.50 | 110.99 | 108.19 | 108.94 | 3,259,292 | +0.44(+0.41%) |
Jan 12, 2022 | 107.98 | 109.35 | 107.05 | 108.50 | 3,396,125 | -0.97(-0.89%) |
Jan 11, 2022 | 107.61 | 109.54 | 106.38 | 109.47 | 2,709,282 | +1.72(+1.60%) |
Jan 10, 2022 | 108.09 | 108.77 | 104.41 | 107.75 | 3,677,198 | -1.08(-0.99%) |
Jan 07, 2022 | 108.68 | 109.98 | 107.83 | 108.83 | 2,687,087 | -0.31(-0.28%) |
Jan 06, 2022 | 108.16 | 109.86 | 107.64 | 109.14 | 2,621,466 | +0.78(+0.72%) |
Jan 05, 2022 | 109.16 | 110.60 | 108.28 | 108.36 | 3,762,747 | -0.64(-0.59%) |
Jan 04, 2022 | 107.32 | 110.24 | 107.29 | 109.00 | 5,520,133 | +1.38(+1.28%) |