Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 110.14 | 111.13 | 108.76 | 110.53 | 1,091,384 | -0.61(-0.55%) |
Oct 28, 2022 | 109.61 | 111.66 | 109.45 | 111.14 | 1,223,812 | +1.03(+0.93%) |
Oct 27, 2022 | 111.83 | 112.58 | 109.64 | 110.11 | 1,871,123 | -1.29(-1.16%) |
Oct 26, 2022 | 107.42 | 112.68 | 107.38 | 111.40 | 2,619,570 | +3.61(+3.35%) |
Oct 25, 2022 | 105.70 | 108.25 | 105.70 | 107.79 | 1,617,098 | +1.93(+1.83%) |
Oct 24, 2022 | 105.92 | 106.22 | 104.44 | 105.85 | 1,065,731 | +0.57(+0.54%) |
Oct 21, 2022 | 102.46 | 105.84 | 101.78 | 105.28 | 1,645,537 | +2.93(+2.86%) |
Oct 20, 2022 | 104.36 | 105.45 | 102.03 | 102.36 | 1,723,161 | -3.01(-2.86%) |
Oct 19, 2022 | 105.71 | 105.96 | 104.26 | 105.37 | 1,004,116 | -0.55(-0.52%) |
Oct 18, 2022 | 105.85 | 106.91 | 105.25 | 105.92 | 1,631,184 | +2.19(+2.12%) |
Oct 17, 2022 | 100.77 | 104.30 | 100.35 | 103.73 | 1,322,169 | +3.84(+3.85%) |
Oct 14, 2022 | 103.29 | 103.43 | 99.66 | 99.88 | 869,417 | -2.60(-2.54%) |
Oct 13, 2022 | 97.60 | 103.00 | 96.86 | 102.48 | 1,463,852 | +2.68(+2.68%) |
Oct 12, 2022 | 100.65 | 101.81 | 99.77 | 99.81 | 1,152,267 | -0.91(-0.91%) |
Oct 11, 2022 | 101.00 | 102.36 | 99.93 | 100.72 | 832,186 | -0.85(-0.84%) |
Oct 10, 2022 | 103.18 | 103.51 | 101.41 | 101.57 | 574,429 | -0.88(-0.86%) |
Oct 07, 2022 | 104.18 | 104.20 | 101.81 | 102.45 | 1,201,471 | -2.30(-2.19%) |
Oct 06, 2022 | 105.43 | 106.15 | 103.86 | 104.74 | 842,884 | -1.40(-1.32%) |
Oct 05, 2022 | 106.55 | 107.11 | 105.68 | 106.14 | 783,485 | -1.82(-1.69%) |
Oct 04, 2022 | 106.86 | 108.01 | 106.07 | 107.96 | 1,704,144 | +2.68(+2.54%) |
Oct 03, 2022 | 102.00 | 105.87 | 101.70 | 105.28 | 1,367,285 | +4.51(+4.47%) |
Sep 30, 2022 | 102.44 | 103.14 | 100.64 | 100.78 | 1,260,351 | -1.87(-1.82%) |
Sep 29, 2022 | 103.75 | 103.75 | 101.58 | 102.64 | 959,028 | -1.67(-1.60%) |
Sep 28, 2022 | 101.28 | 104.81 | 100.08 | 104.31 | 1,857,466 | +2.88(+2.84%) |
Sep 27, 2022 | 102.58 | 102.90 | 101.23 | 101.43 | 1,714,437 | -0.62(-0.60%) |
Sep 26, 2022 | 102.71 | 104.34 | 101.78 | 102.05 | 1,406,987 | -1.63(-1.58%) |
Sep 23, 2022 | 104.84 | 104.90 | 102.94 | 103.68 | 1,624,908 | -2.53(-2.38%) |
Sep 22, 2022 | 106.33 | 106.83 | 105.70 | 106.21 | 1,199,260 | -0.60(-0.56%) |
Sep 21, 2022 | 109.04 | 109.16 | 106.78 | 106.81 | 1,117,554 | -2.22(-2.04%) |
Sep 20, 2022 | 109.41 | 109.80 | 107.93 | 109.03 | 948,986 | -0.97(-0.88%) |
Sep 19, 2022 | 107.64 | 110.17 | 107.59 | 110.00 | 1,228,326 | +1.29(+1.18%) |
Sep 16, 2022 | 108.59 | 109.53 | 107.88 | 108.71 | 1,492,349 | -1.90(-1.72%) |
Sep 15, 2022 | 111.90 | 113.13 | 110.26 | 110.61 | 1,312,051 | -1.27(-1.13%) |
Sep 14, 2022 | 112.39 | 112.56 | 110.93 | 111.88 | 1,165,798 | -0.56(-0.50%) |
Sep 13, 2022 | 113.42 | 115.12 | 112.09 | 112.44 | 1,330,701 | -3.23(-2.79%) |
Sep 12, 2022 | 115.56 | 117.07 | 115.29 | 115.67 | 1,429,697 | +1.81(+1.59%) |
Sep 09, 2022 | 112.38 | 114.04 | 112.09 | 113.86 | 1,494,554 | +2.46(+2.21%) |
Sep 08, 2022 | 109.92 | 111.98 | 109.69 | 111.40 | 1,311,893 | +0.70(+0.63%) |
Sep 07, 2022 | 107.67 | 110.77 | 107.67 | 110.70 | 2,608,953 | +3.23(+3.01%) |
Sep 06, 2022 | 107.75 | 108.54 | 106.38 | 107.47 | 2,443,743 | -0.51(-0.47%) |
Sep 02, 2022 | 109.14 | 109.40 | 107.53 | 107.97 | 1,569,477 | -0.31(-0.29%) |
Sep 01, 2022 | 109.00 | 109.00 | 107.47 | 108.29 | 1,593,144 | -1.45(-1.32%) |
Aug 31, 2022 | 109.71 | 110.60 | 109.41 | 109.74 | 1,179,832 | -0.14(-0.13%) |
Aug 30, 2022 | 113.46 | 113.65 | 109.67 | 109.88 | 1,305,165 | -3.48(-3.07%) |
Aug 29, 2022 | 113.31 | 114.62 | 113.03 | 113.36 | 1,087,076 | -0.59(-0.52%) |
Aug 26, 2022 | 116.71 | 116.97 | 113.86 | 113.95 | 875,660 | -2.53(-2.17%) |
Aug 25, 2022 | 115.91 | 116.53 | 115.32 | 116.47 | 1,208,522 | +1.13(+0.98%) |
Aug 24, 2022 | 114.39 | 115.55 | 113.79 | 115.35 | 1,353,186 | +0.42(+0.36%) |
Aug 23, 2022 | 114.80 | 115.81 | 114.66 | 114.93 | 890,736 | -0.25(-0.22%) |
Aug 22, 2022 | 115.16 | 115.86 | 114.76 | 115.18 | 1,007,260 | -1.76(-1.51%) |
Aug 19, 2022 | 116.67 | 117.65 | 116.49 | 116.95 | 839,115 | -0.65(-0.55%) |
Aug 18, 2022 | 118.17 | 119.06 | 117.45 | 117.59 | 806,740 | -0.57(-0.48%) |
Aug 17, 2022 | 117.47 | 118.62 | 117.45 | 118.16 | 753,484 | -0.40(-0.33%) |
Aug 16, 2022 | 117.42 | 118.64 | 117.21 | 118.56 | 794,659 | +1.06(+0.90%) |
Aug 15, 2022 | 117.28 | 118.39 | 117.13 | 117.50 | 964,871 | -0.81(-0.69%) |
Aug 12, 2022 | 117.37 | 118.62 | 116.93 | 118.31 | 864,017 | +1.12(+0.95%) |
Aug 11, 2022 | 119.51 | 119.70 | 116.83 | 117.19 | 1,413,743 | -1.63(-1.37%) |
Aug 10, 2022 | 118.03 | 118.96 | 117.69 | 118.83 | 1,126,740 | +2.37(+2.04%) |
Aug 09, 2022 | 117.67 | 117.93 | 116.35 | 116.46 | 1,103,827 | -1.02(-0.86%) |
Aug 08, 2022 | 118.21 | 118.78 | 117.47 | 117.47 | 860,278 | +0.21(+0.18%) |
Aug 05, 2022 | 115.40 | 117.32 | 115.07 | 117.26 | 817,020 | +0.75(+0.64%) |
Aug 04, 2022 | 115.58 | 116.98 | 115.58 | 116.51 | 809,639 | +1.12(+0.97%) |
Aug 03, 2022 | 115.49 | 116.02 | 114.80 | 115.39 | 737,673 | +0.05(+0.05%) |
Aug 02, 2022 | 115.81 | 116.83 | 115.01 | 115.34 | 1,063,311 | -0.47(-0.41%) |
Aug 01, 2022 | 116.02 | 116.71 | 114.46 | 115.81 | 1,401,072 | -1.10(-0.94%) |
Jul 29, 2022 | 114.93 | 117.64 | 114.42 | 116.91 | 1,232,160 | +2.21(+1.92%) |
Jul 28, 2022 | 113.07 | 115.33 | 112.38 | 114.70 | 1,191,424 | +1.69(+1.49%) |
Jul 27, 2022 | 110.01 | 113.47 | 109.89 | 113.01 | 1,964,255 | +5.23(+4.85%) |
Jul 26, 2022 | 107.97 | 108.54 | 107.43 | 107.78 | 1,242,098 | -0.45(-0.42%) |
Jul 25, 2022 | 107.14 | 108.53 | 106.67 | 108.23 | 838,625 | +1.59(+1.49%) |
Jul 22, 2022 | 107.20 | 108.40 | 106.25 | 106.65 | 712,203 | -0.44(-0.41%) |
Jul 21, 2022 | 105.91 | 107.58 | 105.56 | 107.09 | 863,374 | +1.19(+1.12%) |
Jul 20, 2022 | 106.67 | 106.67 | 105.83 | 105.90 | 845,314 | -0.63(-0.59%) |
Jul 19, 2022 | 104.42 | 106.75 | 104.30 | 106.53 | 981,314 | +2.77(+2.67%) |
Jul 18, 2022 | 103.85 | 104.92 | 103.47 | 103.76 | 787,272 | +0.71(+0.69%) |
Jul 15, 2022 | 103.22 | 104.61 | 102.57 | 103.05 | 870,722 | +0.77(+0.76%) |
Jul 14, 2022 | 100.69 | 103.01 | 100.59 | 102.27 | 863,600 | -0.09(-0.09%) |
Jul 13, 2022 | 101.16 | 103.41 | 100.91 | 102.36 | 1,201,985 | +0.21(+0.21%) |
Jul 12, 2022 | 102.23 | 103.68 | 101.67 | 102.15 | 1,339,531 | -0.90(-0.88%) |
Jul 11, 2022 | 103.08 | 104.19 | 102.55 | 103.06 | 755,984 | -1.00(-0.96%) |
Jul 08, 2022 | 103.83 | 104.34 | 103.06 | 104.05 | 1,076,600 | -0.49(-0.47%) |
Jul 07, 2022 | 104.18 | 104.75 | 101.76 | 104.54 | 1,955,491 | -0.33(-0.32%) |
Jul 06, 2022 | 104.47 | 105.24 | 103.72 | 104.87 | 1,114,474 | +0.30(+0.29%) |
Jul 05, 2022 | 103.26 | 104.69 | 102.20 | 104.57 | 1,463,701 | +0.11(+0.11%) |
Jul 01, 2022 | 103.82 | 104.64 | 102.11 | 104.46 | 547,077 | +0.66(+0.64%) |
Jun 30, 2022 | 102.04 | 103.97 | 101.47 | 103.80 | 1,198,484 | -0.07(-0.07%) |
Jun 29, 2022 | 102.75 | 104.56 | 101.86 | 103.87 | 909,436 | +1.42(+1.39%) |
Jun 28, 2022 | 104.98 | 105.83 | 102.22 | 102.45 | 1,467,913 | -2.22(-2.12%) |
Jun 27, 2022 | 105.49 | 105.71 | 103.46 | 104.67 | 983,581 | -0.32(-0.31%) |
Jun 24, 2022 | 100.99 | 105.17 | 100.99 | 104.99 | 1,951,237 | +3.94(+3.90%) |
Jun 23, 2022 | 101.91 | 102.75 | 100.94 | 101.05 | 1,813,283 | -0.39(-0.38%) |
Jun 22, 2022 | 99.74 | 102.72 | 99.63 | 101.44 | 1,379,568 | +0.62(+0.61%) |
Jun 21, 2022 | 100.64 | 102.58 | 100.64 | 100.82 | 1,394,832 | +1.05(+1.05%) |
Jun 17, 2022 | 98.98 | 100.71 | 98.90 | 99.77 | 1,424,692 | -0.15(-0.15%) |
Jun 16, 2022 | 100.26 | 101.14 | 99.47 | 99.92 | 1,391,239 | -1.89(-1.86%) |
Jun 15, 2022 | 100.72 | 102.95 | 100.27 | 101.81 | 1,614,199 | +1.73(+1.72%) |
Jun 14, 2022 | 101.17 | 102.18 | 99.17 | 100.08 | 1,541,853 | +0.64(+0.64%) |
Jun 13, 2022 | 99.30 | 101.21 | 98.39 | 99.45 | 1,595,739 | -2.03(-2.00%) |
Jun 10, 2022 | 102.53 | 102.77 | 100.98 | 101.48 | 1,525,760 | -2.54(-2.44%) |
Jun 09, 2022 | 105.39 | 106.30 | 104.00 | 104.02 | 1,052,663 | -1.99(-1.88%) |
Jun 08, 2022 | 106.16 | 107.13 | 105.49 | 106.01 | 2,975,095 | -0.42(-0.40%) |
Jun 07, 2022 | 106.32 | 106.62 | 105.00 | 106.43 | 3,136,963 | -1.00(-0.93%) |
Jun 06, 2022 | 107.69 | 108.12 | 107.03 | 107.43 | 1,079,396 | +0.42(+0.39%) |
Jun 03, 2022 | 107.87 | 108.05 | 106.46 | 107.01 | 1,561,752 | -0.86(-0.80%) |
Jun 02, 2022 | 104.04 | 108.26 | 104.02 | 107.86 | 1,555,537 | +3.76(+3.61%) |
Jun 01, 2022 | 104.26 | 105.23 | 103.58 | 104.11 | 1,284,452 | +0.28(+0.27%) |
May 31, 2022 | 104.10 | 105.14 | 103.33 | 103.82 | 1,765,650 | -0.26(-0.25%) |
May 27, 2022 | 103.40 | 104.67 | 103.19 | 104.08 | 1,171,593 | +1.40(+1.36%) |
May 26, 2022 | 101.83 | 103.36 | 101.42 | 102.68 | 1,453,892 | +2.23(+2.22%) |
May 25, 2022 | 100.54 | 100.93 | 99.17 | 100.46 | 2,232,840 | -0.32(-0.32%) |
May 24, 2022 | 102.93 | 103.08 | 100.22 | 100.78 | 2,258,397 | -2.21(-2.14%) |
May 23, 2022 | 102.47 | 104.07 | 102.28 | 102.98 | 1,296,458 | +1.13(+1.11%) |
May 20, 2022 | 101.45 | 102.92 | 100.81 | 101.85 | 1,450,320 | +0.65(+0.64%) |
May 19, 2022 | 101.39 | 102.42 | 100.31 | 101.20 | 2,260,763 | -1.63(-1.59%) |
May 18, 2022 | 105.24 | 105.82 | 102.38 | 102.84 | 2,739,362 | -2.25(-2.14%) |
May 17, 2022 | 104.01 | 106.40 | 103.27 | 105.09 | 2,570,090 | +2.29(+2.23%) |
May 16, 2022 | 100.84 | 103.28 | 100.73 | 102.80 | 1,985,180 | +1.86(+1.84%) |
May 13, 2022 | 101.81 | 102.42 | 100.25 | 100.94 | 3,589,225 | -0.60(-0.59%) |
May 12, 2022 | 100.85 | 102.46 | 100.37 | 101.54 | 1,778,316 | +0.04(+0.04%) |
May 11, 2022 | 100.66 | 103.77 | 100.51 | 101.50 | 1,924,539 | +1.18(+1.17%) |
May 10, 2022 | 102.61 | 103.29 | 99.76 | 100.33 | 2,460,070 | -0.89(-0.88%) |
May 09, 2022 | 104.92 | 105.40 | 100.90 | 101.22 | 2,102,169 | -4.94(-4.65%) |
May 06, 2022 | 107.89 | 108.03 | 105.33 | 106.16 | 2,062,320 | -1.83(-1.70%) |
May 05, 2022 | 111.63 | 112.08 | 107.69 | 107.99 | 1,836,405 | -4.03(-3.60%) |
May 04, 2022 | 108.15 | 112.09 | 108.15 | 112.03 | 2,314,147 | +4.22(+3.91%) |
May 03, 2022 | 107.89 | 108.82 | 107.25 | 107.81 | 1,992,535 | +0.59(+0.55%) |
May 02, 2022 | 107.68 | 107.93 | 106.08 | 107.22 | 1,582,680 | -0.11(-0.10%) |
Apr 29, 2022 | 110.62 | 110.93 | 107.23 | 107.33 | 1,234,897 | -3.23(-2.92%) |
Apr 28, 2022 | 110.41 | 111.05 | 109.38 | 110.56 | 2,334,830 | -0.03(-0.02%) |
Apr 27, 2022 | 110.28 | 111.96 | 105.48 | 110.58 | 4,705,415 | -1.16(-1.04%) |
Apr 26, 2022 | 112.88 | 113.16 | 111.28 | 111.74 | 1,677,517 | -1.72(-1.51%) |
Apr 25, 2022 | 111.52 | 113.81 | 111.22 | 113.46 | 1,177,765 | +0.87(+0.77%) |
Apr 22, 2022 | 114.78 | 115.12 | 112.45 | 112.59 | 930,695 | -3.71(-3.19%) |
Apr 21, 2022 | 118.41 | 120.02 | 115.93 | 116.31 | 820,194 | -1.17(-0.99%) |
Apr 20, 2022 | 116.85 | 118.15 | 116.67 | 117.47 | 655,626 | +1.31(+1.12%) |
Apr 19, 2022 | 115.47 | 116.29 | 114.64 | 116.17 | 841,928 | +0.91(+0.79%) |
Apr 18, 2022 | 115.84 | 116.58 | 114.97 | 115.26 | 732,736 | -0.80(-0.69%) |
Apr 14, 2022 | 114.56 | 116.55 | 114.55 | 116.06 | 1,055,006 | +1.31(+1.15%) |
Apr 13, 2022 | 113.28 | 115.12 | 112.92 | 114.75 | 1,271,130 | +2.64(+2.35%) |
Apr 12, 2022 | 113.81 | 114.86 | 111.92 | 112.11 | 892,549 | -1.16(-1.02%) |
Apr 11, 2022 | 113.14 | 113.49 | 111.85 | 113.27 | 1,250,522 | -0.22(-0.19%) |
Apr 08, 2022 | 114.90 | 114.90 | 111.91 | 113.49 | 1,027,662 | -2.44(-2.10%) |
Apr 07, 2022 | 115.50 | 116.53 | 114.44 | 115.92 | 935,761 | -0.37(-0.31%) |
Apr 06, 2022 | 116.88 | 117.41 | 114.65 | 116.29 | 1,173,157 | -1.30(-1.11%) |
Apr 05, 2022 | 118.90 | 121.78 | 117.56 | 117.59 | 1,351,536 | -1.14(-0.96%) |
Apr 04, 2022 | 117.06 | 119.20 | 116.72 | 118.73 | 1,690,967 | +2.11(+1.81%) |
Apr 01, 2022 | 122.28 | 123.02 | 116.13 | 116.62 | 1,701,130 | -5.78(-4.72%) |
Mar 31, 2022 | 124.19 | 124.60 | 121.92 | 122.40 | 1,246,442 | -2.27(-1.82%) |
Mar 30, 2022 | 124.06 | 125.18 | 123.56 | 124.67 | 633,714 | +0.52(+0.42%) |
Mar 29, 2022 | 124.27 | 124.94 | 122.02 | 124.15 | 1,010,044 | +0.31(+0.25%) |
Mar 28, 2022 | 124.17 | 124.69 | 122.67 | 123.84 | 876,690 | -0.41(-0.33%) |
Mar 25, 2022 | 122.43 | 124.33 | 121.78 | 124.25 | 1,050,863 | +1.72(+1.41%) |
Mar 24, 2022 | 122.23 | 122.59 | 120.97 | 122.53 | 1,209,559 | +0.78(+0.64%) |
Mar 23, 2022 | 121.31 | 122.64 | 120.46 | 121.75 | 1,400,249 | +0.08(+0.07%) |
Mar 22, 2022 | 121.21 | 121.78 | 120.33 | 121.67 | 1,135,535 | +1.21(+1.00%) |
Mar 21, 2022 | 118.72 | 120.69 | 118.48 | 120.47 | 1,189,677 | +1.29(+1.08%) |
Mar 18, 2022 | 116.73 | 119.42 | 116.28 | 119.18 | 1,832,468 | +2.65(+2.27%) |
Mar 17, 2022 | 116.19 | 116.61 | 114.86 | 116.53 | 1,155,643 | +0.34(+0.29%) |
Mar 16, 2022 | 113.98 | 116.31 | 113.52 | 116.20 | 1,302,708 | +3.43(+3.04%) |
Mar 15, 2022 | 113.73 | 113.90 | 111.21 | 112.77 | 1,167,352 | +0.07(+0.06%) |
Mar 14, 2022 | 115.59 | 115.96 | 112.28 | 112.69 | 1,245,615 | -2.55(-2.21%) |
Mar 11, 2022 | 117.26 | 118.48 | 115.21 | 115.24 | 1,483,717 | -1.29(-1.10%) |
Mar 10, 2022 | 112.28 | 116.82 | 112.20 | 116.53 | 1,769,553 | +3.27(+2.88%) |
Mar 09, 2022 | 113.08 | 113.95 | 111.83 | 113.26 | 2,061,787 | +2.38(+2.14%) |
Mar 08, 2022 | 113.55 | 114.25 | 109.89 | 110.88 | 3,110,922 | -3.16(-2.77%) |
Mar 07, 2022 | 114.26 | 118.43 | 114.00 | 114.04 | 2,425,391 | -0.54(-0.47%) |
Mar 04, 2022 | 111.59 | 114.63 | 111.40 | 114.58 | 1,363,564 | +2.01(+1.79%) |
Mar 03, 2022 | 112.73 | 114.37 | 112.07 | 112.57 | 1,416,467 | -0.29(-0.26%) |
Mar 02, 2022 | 108.54 | 113.12 | 108.09 | 112.86 | 1,544,108 | +5.33(+4.95%) |
Mar 01, 2022 | 111.91 | 112.15 | 106.86 | 107.53 | 2,253,932 | -4.41(-3.94%) |
Feb 28, 2022 | 110.75 | 112.71 | 110.75 | 111.94 | 1,569,143 | -0.55(-0.49%) |
Feb 25, 2022 | 110.36 | 112.70 | 111.48 | 112.49 | 1,022,984 | +2.52(+2.29%) |
Feb 24, 2022 | 106.30 | 110.07 | 106.09 | 109.97 | 1,341,134 | +1.31(+1.20%) |
Feb 23, 2022 | 111.80 | 112.01 | 108.43 | 108.66 | 1,275,504 | -2.48(-2.23%) |
Feb 22, 2022 | 112.50 | 113.10 | 109.81 | 111.14 | 1,559,944 | -1.43(-1.27%) |
Feb 18, 2022 | 112.57 | 0 | -1.34(-1.17%) | |||
Feb 17, 2022 | 114.50 | 115.47 | 113.86 | 113.90 | 1,149,935 | -0.69(-0.60%) |
Feb 16, 2022 | 113.34 | 115.00 | 113.16 | 114.59 | 1,218,688 | +1.29(+1.14%) |
Feb 15, 2022 | 111.84 | 113.59 | 111.81 | 113.30 | 1,117,112 | +2.42(+2.18%) |
Feb 14, 2022 | 109.85 | 111.34 | 109.18 | 110.88 | 1,134,783 | +0.94(+0.85%) |
Feb 11, 2022 | 110.92 | 112.11 | 109.41 | 109.94 | 1,679,470 | -1.13(-1.02%) |
Feb 10, 2022 | 111.61 | 113.23 | 110.78 | 111.07 | 1,596,118 | -1.50(-1.33%) |
Feb 09, 2022 | 111.63 | 113.11 | 111.58 | 112.57 | 1,859,033 | +1.78(+1.60%) |
Feb 08, 2022 | 109.58 | 111.23 | 109.19 | 110.79 | 1,576,966 | -0.04(-0.04%) |
Feb 07, 2022 | 110.76 | 111.35 | 109.08 | 110.83 | 1,036,828 | +0.43(+0.39%) |
Feb 04, 2022 | 109.90 | 111.11 | 109.84 | 110.40 | 1,457,941 | +0.06(+0.05%) |
Feb 03, 2022 | 112.39 | 110.25 | 110.35 | 1,699,212 | -2.50(-2.22%) | |
Feb 02, 2022 | 110.75 | 113.32 | 110.75 | 112.85 | 1,620,585 | +2.11(+1.91%) |
Feb 01, 2022 | 110.20 | 111.30 | 109.69 | 110.74 | 911,223 | +0.85(+0.77%) |
Jan 31, 2022 | 107.98 | 110.28 | 109.89 | 1,386,349 | +1.71(+1.58%) | |
Jan 28, 2022 | 107.24 | 108.23 | 105.81 | 108.18 | 1,975,837 | +0.85(+0.79%) |
Jan 27, 2022 | 108.27 | 109.25 | 106.26 | 107.33 | 2,015,138 | +0.09(+0.08%) |
Jan 26, 2022 | 109.47 | 111.91 | 106.92 | 107.24 | 5,752,416 | -3.31(-3.00%) |
Jan 25, 2022 | 108.34 | 111.37 | 107.42 | 110.56 | 2,074,167 | +0.79(+0.72%) |
Jan 24, 2022 | 109.16 | 110.11 | 107.14 | 109.77 | 1,595,413 | -1.01(-0.91%) |
Jan 21, 2022 | 110.97 | 112.02 | 110.02 | 110.78 | 1,958,397 | -0.62(-0.56%) |
Jan 20, 2022 | 111.77 | 112.99 | 111.34 | 111.40 | 1,210,952 | +0.15(+0.14%) |
Jan 19, 2022 | 110.14 | 111.99 | 109.77 | 111.25 | 1,452,147 | +1.52(+1.38%) |
Jan 18, 2022 | 111.36 | 112.16 | 108.62 | 109.73 | 1,208,229 | -1.76(-1.58%) |
Jan 14, 2022 | 111.49 | 0 | +1.05(+0.95%) | |||
Jan 13, 2022 | 112.13 | 112.13 | 110.35 | 110.45 | 665,488 | -0.77(-0.69%) |
Jan 12, 2022 | 111.11 | 112.48 | 110.88 | 111.21 | 901,238 | +0.82(+0.74%) |
Jan 11, 2022 | 110.67 | 110.96 | 109.18 | 110.39 | 993,315 | -0.27(-0.24%) |
Jan 10, 2022 | 111.07 | 111.45 | 109.72 | 110.66 | 796,071 | -0.77(-0.69%) |
Jan 07, 2022 | 110.44 | 111.72 | 110.00 | 111.43 | 942,205 | +0.95(+0.86%) |
Jan 06, 2022 | 108.79 | 110.96 | 108.20 | 110.48 | 1,598,999 | +2.06(+1.90%) |
Jan 05, 2022 | 110.06 | 110.48 | 108.03 | 108.42 | 1,295,718 | -1.51(-1.37%) |
Jan 04, 2022 | 110.85 | 111.81 | 109.91 | 109.93 | 1,485,366 | -0.23(-0.21%) |
Jan 03, 2022 | 111.30 | 111.30 | 108.52 | 110.17 | 1,177,815 | -0.75(-0.68%) |
Dec 31, 2021 | 110.00 | 111.29 | 109.72 | 110.92 | 645,242 | +1.01(+0.92%) |
Dec 30, 2021 | 110.47 | 110.94 | 109.81 | 109.91 | 978,818 | -0.29(-0.26%) |
Dec 29, 2021 | 110.33 | 111.23 | 109.73 | 110.19 | 1,559,129 | +0.30(+0.27%) |
Dec 28, 2021 | 110.07 | 110.51 | 109.62 | 109.90 | 848,985 | -0.47(-0.42%) |
Dec 27, 2021 | 110.20 | 111.48 | 110.10 | 110.36 | 928,719 | +0.52(+0.48%) |
Dec 23, 2021 | 109.85 | 111.61 | 109.84 | 109.84 | 1,523,712 | +0.33(+0.31%) |
Dec 22, 2021 | 108.69 | 110.25 | 108.33 | 109.51 | 1,182,985 | +0.80(+0.74%) |
Dec 21, 2021 | 108.23 | 109.28 | 106.57 | 108.70 | 2,108,235 | +0.93(+0.86%) |
Dec 20, 2021 | 108.91 | 109.74 | 106.88 | 107.77 | 3,742,438 | -7.16(-6.23%) |
Dec 17, 2021 | 115.08 | 116.59 | 114.84 | 114.93 | 1,724,931 | -1.41(-1.21%) |
Dec 16, 2021 | 115.94 | 117.33 | 115.32 | 116.34 | 1,403,697 | +0.89(+0.77%) |
Dec 15, 2021 | 113.82 | 116.01 | 113.82 | 115.46 | 2,173,767 | +1.98(+1.74%) |
Dec 14, 2021 | 113.03 | 114.22 | 112.65 | 113.48 | 2,636,903 | +0.25(+0.22%) |
Dec 13, 2021 | 116.05 | 116.05 | 112.45 | 113.23 | 2,769,248 | -3.63(-3.11%) |
Dec 10, 2021 | 116.79 | 117.65 | 116.06 | 116.86 | 1,363,981 | +0.67(+0.57%) |
Dec 09, 2021 | 116.80 | 117.06 | 116.08 | 116.19 | 1,598,535 | -1.04(-0.89%) |
Dec 08, 2021 | 118.47 | 119.09 | 116.28 | 117.23 | 1,567,941 | -0.79(-0.67%) |
Dec 07, 2021 | 117.63 | 118.52 | 117.31 | 118.01 | 2,669,207 | +1.63(+1.40%) |
Dec 06, 2021 | 115.67 | 117.09 | 115.19 | 116.38 | 1,327,146 | +1.76(+1.54%) |
Dec 03, 2021 | 115.68 | 116.18 | 113.64 | 114.62 | 1,348,686 | -0.86(-0.74%) |
Dec 02, 2021 | 112.71 | 116.54 | 112.71 | 115.48 | 1,278,893 | +2.50(+2.21%) |
Dec 01, 2021 | 114.48 | 115.86 | 112.88 | 112.98 | 1,306,249 | -0.33(-0.29%) |
Nov 30, 2021 | 114.15 | 114.89 | 112.59 | 113.31 | 1,277,709 | -1.61(-1.40%) |
Nov 29, 2021 | 114.67 | 115.63 | 114.15 | 114.92 | 1,140,601 | +1.34(+1.18%) |
Nov 26, 2021 | 114.49 | 114.91 | 113.15 | 113.58 | 781,920 | -3.67(-3.13%) |
Nov 24, 2021 | 116.56 | 117.33 | 115.62 | 117.25 | 963,827 | +0.36(+0.31%) |
Nov 23, 2021 | 115.51 | 116.99 | 115.47 | 116.89 | 985,106 | +1.11(+0.96%) |
Nov 22, 2021 | 115.97 | 116.57 | 115.49 | 115.78 | 819,498 | -0.04(-0.04%) |
Nov 19, 2021 | 115.75 | 116.19 | 114.88 | 115.83 | 972,165 | +0.08(+0.07%) |
Nov 18, 2021 | 114.00 | 115.96 | 115.56 | 115.75 | 973,172 | +1.43(+1.25%) |
Nov 17, 2021 | 115.85 | 116.04 | 114.14 | 114.31 | 670,553 | -1.65(-1.42%) |
Nov 16, 2021 | 115.53 | 116.89 | 115.24 | 115.96 | 854,915 | +0.36(+0.31%) |
Nov 15, 2021 | 116.34 | 116.64 | 115.44 | 115.60 | 773,731 | -0.64(-0.55%) |
Nov 12, 2021 | 116.18 | 116.84 | 115.45 | 116.25 | 1,125,885 | -0.05(-0.04%) |
Nov 11, 2021 | 116.82 | 117.28 | 116.05 | 116.29 | 914,618 | -0.86(-0.73%) |
Nov 10, 2021 | 118.00 | 117.15 | 724,190 | -1.07(-0.90%) | ||
Nov 09, 2021 | 118.06 | 118.78 | 117.58 | 118.22 | 854,803 | +0.15(+0.13%) |
Nov 08, 2021 | 119.48 | 119.48 | 117.48 | 118.07 | 753,015 | -0.91(-0.77%) |
Nov 05, 2021 | 118.55 | 119.18 | 118.15 | 118.98 | 648,785 | +0.98(+0.83%) |
Nov 04, 2021 | 118.88 | 119.19 | 116.98 | 118.00 | 1,429,978 | -0.75(-0.63%) |
Nov 03, 2021 | 118.28 | 119.14 | 117.28 | 118.76 | 837,277 | +0.17(+0.14%) |
Nov 02, 2021 | 119.30 | 119.53 | 118.40 | 118.59 | 919,543 | -0.73(-0.62%) |