Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 96.72 | 97.06 | 95.96 | 96.49 | 105,657 | -1.15(-1.17%) |
Oct 28, 2022 | 94.21 | 97.79 | 94.21 | 97.63 | 158,706 | +3.82(+4.07%) |
Oct 27, 2022 | 95.17 | 95.56 | 93.62 | 93.81 | 161,607 | -1.01(-1.06%) |
Oct 26, 2022 | 94.56 | 96.78 | 94.27 | 94.82 | 185,274 | -1.93(-1.99%) |
Oct 25, 2022 | 94.95 | 96.80 | 94.95 | 96.74 | 223,280 | +2.00(+2.12%) |
Oct 24, 2022 | 93.90 | 95.00 | 92.75 | 94.74 | 208,272 | +1.19(+1.28%) |
Oct 21, 2022 | 90.85 | 93.76 | 90.65 | 93.54 | 321,017 | +2.33(+2.56%) |
Oct 20, 2022 | 91.12 | 93.13 | 90.70 | 91.21 | 134,978 | +0.13(+0.14%) |
Oct 19, 2022 | 90.67 | 92.01 | 90.22 | 91.08 | 128,359 | -0.45(-0.50%) |
Oct 18, 2022 | 92.88 | 93.36 | 90.42 | 91.54 | 161,615 | +0.91(+1.00%) |
Oct 17, 2022 | 89.91 | 90.99 | 89.91 | 90.63 | 173,229 | +2.75(+3.12%) |
Oct 14, 2022 | 91.26 | 91.40 | 87.75 | 87.88 | 273,008 | -2.59(-2.86%) |
Oct 13, 2022 | 85.61 | 90.91 | 85.12 | 90.47 | 244,115 | +2.51(+2.85%) |
Oct 12, 2022 | 88.29 | 88.79 | 87.73 | 87.96 | 197,028 | -0.32(-0.36%) |
Oct 11, 2022 | 89.16 | 89.67 | 87.61 | 88.28 | 251,048 | -1.40(-1.56%) |
Oct 10, 2022 | 91.31 | 91.31 | 88.76 | 89.68 | 198,408 | -1.65(-1.81%) |
Oct 07, 2022 | 93.41 | 93.41 | 90.84 | 91.33 | 155,059 | -3.98(-4.18%) |
Oct 06, 2022 | 95.68 | 96.82 | 95.19 | 95.31 | 167,691 | -0.77(-0.80%) |
Oct 05, 2022 | 94.31 | 96.63 | 93.82 | 96.08 | 117,534 | +0.38(+0.39%) |
Oct 04, 2022 | 94.24 | 95.76 | 94.24 | 95.71 | 271,927 | +3.25(+3.51%) |
Oct 03, 2022 | 90.47 | 92.99 | 90.09 | 92.46 | 258,250 | +2.66(+2.96%) |
Sep 30, 2022 | 91.14 | 92.53 | 89.71 | 89.80 | 200,221 | -1.63(-1.78%) |
Sep 29, 2022 | 92.48 | 92.62 | 90.34 | 91.43 | 260,419 | -2.40(-2.56%) |
Sep 28, 2022 | 92.22 | 94.26 | 91.55 | 93.83 | 250,263 | +1.12(+1.20%) |
Sep 27, 2022 | 93.61 | 94.53 | 91.83 | 92.71 | 232,115 | +0.29(+0.31%) |
Sep 26, 2022 | 92.78 | 94.41 | 92.21 | 92.43 | 240,346 | -0.69(-0.74%) |
Sep 23, 2022 | 93.51 | 93.62 | 91.91 | 93.12 | 316,874 | -1.25(-1.33%) |
Sep 22, 2022 | 95.14 | 95.49 | 93.90 | 94.37 | 233,416 | -1.28(-1.34%) |
Sep 21, 2022 | 97.51 | 99.01 | 95.66 | 95.66 | 166,504 | -1.46(-1.50%) |
Sep 20, 2022 | 96.80 | 97.72 | 96.29 | 97.12 | 182,927 | -0.62(-0.64%) |
Sep 19, 2022 | 95.96 | 97.79 | 95.96 | 97.74 | 232,866 | +0.79(+0.81%) |
Sep 16, 2022 | 96.73 | 97.09 | 95.64 | 96.95 | 372,710 | -0.72(-0.74%) |
Sep 15, 2022 | 99.07 | 99.66 | 97.13 | 97.67 | 135,973 | -2.19(-2.19%) |
Sep 14, 2022 | 99.92 | 100.39 | 98.93 | 99.86 | 113,000 | +0.38(+0.39%) |
Sep 13, 2022 | 102.02 | 102.33 | 99.20 | 99.48 | 205,021 | -5.48(-5.22%) |
Sep 12, 2022 | 104.01 | 104.96 | 103.99 | 104.95 | 169,691 | +1.64(+1.58%) |
Sep 09, 2022 | 101.99 | 103.54 | 101.96 | 103.32 | 153,541 | +2.22(+2.19%) |
Sep 08, 2022 | 99.88 | 101.50 | 99.41 | 101.10 | 130,178 | +0.49(+0.49%) |
Sep 07, 2022 | 99.10 | 100.95 | 98.82 | 100.61 | 130,510 | +1.65(+1.66%) |
Sep 06, 2022 | 99.85 | 100.03 | 98.35 | 98.96 | 189,337 | -0.67(-0.67%) |
Sep 02, 2022 | 101.93 | 102.52 | 99.15 | 99.63 | 234,249 | -1.22(-1.21%) |
Sep 01, 2022 | 100.68 | 100.97 | 98.79 | 100.86 | 208,615 | -0.95(-0.93%) |
Aug 31, 2022 | 103.50 | 103.75 | 101.75 | 101.80 | 144,581 | -0.94(-0.91%) |
Aug 30, 2022 | 104.50 | 104.60 | 101.86 | 102.74 | 151,799 | -1.07(-1.03%) |
Aug 29, 2022 | 104.18 | 104.81 | 103.44 | 103.80 | 207,742 | -1.35(-1.28%) |
Aug 26, 2022 | 109.89 | 110.00 | 105.15 | 105.15 | 243,375 | -4.74(-4.31%) |
Aug 25, 2022 | 108.35 | 109.89 | 108.23 | 109.89 | 83,965 | +2.00(+1.85%) |
Aug 24, 2022 | 107.61 | 108.33 | 107.33 | 107.89 | 114,367 | +0.25(+0.23%) |
Aug 23, 2022 | 107.83 | 108.90 | 107.55 | 107.64 | 101,952 | -0.34(-0.32%) |
Aug 22, 2022 | 109.48 | 109.48 | 107.67 | 107.99 | 144,174 | -3.01(-2.71%) |
Aug 19, 2022 | 112.21 | 112.21 | 110.77 | 111.00 | 121,031 | -2.26(-1.99%) |
Aug 18, 2022 | 112.63 | 113.63 | 112.26 | 113.25 | 84,958 | +0.63(+0.56%) |
Aug 17, 2022 | 112.55 | 113.33 | 111.80 | 112.62 | 132,075 | -0.96(-0.84%) |
Aug 16, 2022 | 113.44 | 114.04 | 112.40 | 113.58 | 129,247 | -0.36(-0.32%) |
Aug 15, 2022 | 112.78 | 114.09 | 112.67 | 113.94 | 223,935 | +0.67(+0.59%) |
Aug 12, 2022 | 111.74 | 113.27 | 111.35 | 113.27 | 149,354 | +2.25(+2.02%) |
Aug 11, 2022 | 112.36 | 113.00 | 110.81 | 111.03 | 301,807 | -0.58(-0.52%) |
Aug 10, 2022 | 110.86 | 111.67 | 110.24 | 111.61 | 165,189 | +3.33(+3.08%) |
Aug 09, 2022 | 108.66 | 108.84 | 107.73 | 108.28 | 142,246 | -1.36(-1.24%) |
Aug 08, 2022 | 110.41 | 111.35 | 109.10 | 109.64 | 148,775 | -0.75(-0.68%) |
Aug 05, 2022 | 108.70 | 110.74 | 108.70 | 110.38 | 151,709 | -0.19(-0.17%) |
Aug 04, 2022 | 110.06 | 110.58 | 109.31 | 110.57 | 133,384 | +0.37(+0.34%) |
Aug 03, 2022 | 107.75 | 110.45 | 107.75 | 110.20 | 187,569 | +3.03(+2.82%) |
Aug 02, 2022 | 106.84 | 108.37 | 106.23 | 107.17 | 631,947 | -0.55(-0.51%) |
Aug 01, 2022 | 107.07 | 108.70 | 106.60 | 107.72 | 320,244 | -0.13(-0.12%) |
Jul 29, 2022 | 106.55 | 108.10 | 106.02 | 107.85 | 204,294 | +1.67(+1.57%) |
Jul 28, 2022 | 104.68 | 106.35 | 103.71 | 106.19 | 156,986 | +1.60(+1.53%) |
Jul 27, 2022 | 101.98 | 105.09 | 101.88 | 104.59 | 188,626 | +4.22(+4.20%) |
Jul 26, 2022 | 101.93 | 101.93 | 100.00 | 100.37 | 158,100 | -1.79(-1.75%) |
Jul 25, 2022 | 102.84 | 102.84 | 101.45 | 102.17 | 150,577 | -0.71(-0.69%) |
Jul 22, 2022 | 104.45 | 104.89 | 102.30 | 102.88 | 132,486 | -1.59(-1.52%) |
Jul 21, 2022 | 103.15 | 104.50 | 102.16 | 104.46 | 258,932 | +1.46(+1.42%) |
Jul 20, 2022 | 101.22 | 103.42 | 101.10 | 103.00 | 174,638 | +1.82(+1.80%) |
Jul 19, 2022 | 99.31 | 101.27 | 98.79 | 101.18 | 199,882 | +3.01(+3.06%) |
Jul 18, 2022 | 99.98 | 100.47 | 97.83 | 98.18 | 203,669 | -0.88(-0.89%) |
Jul 15, 2022 | 98.28 | 99.11 | 97.81 | 99.05 | 231,960 | +1.73(+1.78%) |
Jul 14, 2022 | 95.70 | 97.66 | 94.56 | 97.32 | 265,565 | +0.69(+0.71%) |
Jul 13, 2022 | 94.98 | 97.23 | 94.60 | 96.63 | 232,150 | -0.21(-0.21%) |
Jul 12, 2022 | 98.48 | 99.29 | 96.28 | 96.83 | 183,808 | -1.36(-1.38%) |
Jul 11, 2022 | 98.86 | 99.10 | 97.53 | 98.19 | 129,736 | -1.59(-1.59%) |
Jul 08, 2022 | 98.60 | 100.15 | 98.36 | 99.78 | 150,296 | +0.06(+0.06%) |
Jul 07, 2022 | 98.10 | 99.91 | 98.06 | 99.72 | 177,023 | +2.15(+2.20%) |
Jul 06, 2022 | 97.04 | 98.30 | 96.50 | 97.57 | 229,216 | +0.70(+0.72%) |
Jul 05, 2022 | 94.04 | 96.87 | 93.71 | 96.87 | 217,353 | +1.45(+1.52%) |
Jul 01, 2022 | 94.61 | 95.66 | 93.83 | 95.43 | 205,860 | +0.33(+0.35%) |
Jun 30, 2022 | 95.32 | 96.35 | 93.60 | 95.09 | 278,829 | -1.38(-1.43%) |
Jun 29, 2022 | 96.26 | 97.02 | 95.50 | 96.47 | 193,821 | +0.01(+0.01%) |
Jun 28, 2022 | 99.74 | 100.51 | 96.38 | 96.46 | 343,224 | -3.03(-3.04%) |
Jun 27, 2022 | 100.61 | 100.75 | 99.06 | 99.49 | 274,972 | -0.73(-0.73%) |
Jun 24, 2022 | 97.76 | 100.25 | 97.76 | 100.22 | 196,178 | +3.54(+3.66%) |
Jun 23, 2022 | 95.90 | 96.83 | 95.02 | 96.68 | 284,834 | +1.64(+1.72%) |
Jun 22, 2022 | 94.26 | 96.37 | 94.12 | 95.04 | 234,749 | -0.31(-0.32%) |
Jun 21, 2022 | 94.37 | 96.16 | 94.37 | 95.35 | 254,683 | +2.37(+2.55%) |
Jun 17, 2022 | 91.95 | 93.84 | 91.50 | 92.97 | 389,973 | +1.03(+1.12%) |
Jun 16, 2022 | 93.55 | 93.60 | 91.21 | 91.94 | 299,293 | -4.14(-4.31%) |
Jun 15, 2022 | 95.13 | 97.51 | 93.95 | 96.08 | 321,858 | +2.04(+2.16%) |
Jun 14, 2022 | 94.29 | 94.70 | 93.12 | 94.05 | 495,609 | +0.53(+0.57%) |
Jun 13, 2022 | 94.90 | 95.76 | 93.17 | 93.52 | 725,311 | -4.60(-4.69%) |
Jun 10, 2022 | 100.23 | 100.49 | 98.10 | 98.12 | 361,664 | -4.00(-3.92%) |
Jun 09, 2022 | 104.32 | 105.25 | 102.10 | 102.12 | 146,369 | -2.93(-2.79%) |
Jun 08, 2022 | 105.75 | 106.45 | 104.75 | 105.05 | 251,684 | -1.16(-1.09%) |
Jun 07, 2022 | 103.72 | 106.34 | 103.53 | 106.21 | 156,367 | +1.41(+1.34%) |
Jun 06, 2022 | 106.05 | 106.74 | 104.35 | 104.80 | 165,132 | +0.01(+0.01%) |
Jun 03, 2022 | 105.55 | 106.18 | 104.31 | 104.79 | 229,341 | -2.66(-2.48%) |
Jun 02, 2022 | 103.83 | 107.47 | 103.65 | 107.46 | 475,786 | +2.84(+2.72%) |
Jun 01, 2022 | 106.06 | 106.82 | 103.79 | 104.61 | 242,182 | -0.40(-0.38%) |
May 31, 2022 | 105.57 | 106.06 | 103.98 | 105.02 | 217,776 | -0.84(-0.79%) |
May 27, 2022 | 103.27 | 105.87 | 103.27 | 105.85 | 280,354 | +3.57(+3.49%) |
May 26, 2022 | 99.07 | 102.72 | 99.07 | 102.28 | 268,950 | +2.51(+2.51%) |
May 25, 2022 | 97.77 | 100.53 | 97.77 | 99.78 | 220,937 | +1.37(+1.39%) |
May 24, 2022 | 98.88 | 99.28 | 96.81 | 98.41 | 315,618 | -1.89(-1.88%) |
May 23, 2022 | 98.48 | 100.41 | 98.12 | 100.30 | 318,471 | +2.12(+2.16%) |
May 20, 2022 | 99.34 | 99.76 | 95.13 | 98.18 | 401,806 | +0.11(+0.11%) |
May 19, 2022 | 98.09 | 99.72 | 97.37 | 98.07 | 628,921 | -0.77(-0.78%) |
May 18, 2022 | 102.04 | 102.46 | 98.41 | 98.83 | 480,637 | -4.66(-4.50%) |
May 17, 2022 | 102.80 | 103.61 | 101.52 | 103.49 | 329,471 | +2.87(+2.85%) |
May 16, 2022 | 101.02 | 102.04 | 99.99 | 100.62 | 317,352 | -1.25(-1.23%) |
May 13, 2022 | 99.57 | 102.37 | 99.52 | 101.87 | 335,574 | +3.75(+3.82%) |
May 12, 2022 | 97.46 | 99.67 | 95.86 | 98.13 | 675,840 | -0.80(-0.81%) |
May 11, 2022 | 101.36 | 103.32 | 98.65 | 98.92 | 472,359 | -3.50(-3.42%) |
May 10, 2022 | 103.35 | 103.83 | 100.69 | 102.42 | 573,334 | +1.42(+1.40%) |
May 09, 2022 | 103.47 | 104.06 | 100.52 | 101.01 | 772,069 | -4.50(-4.27%) |
May 06, 2022 | 105.75 | 107.32 | 103.83 | 105.51 | 538,771 | -1.15(-1.08%) |
May 05, 2022 | 110.64 | 110.68 | 105.35 | 106.66 | 704,437 | -5.64(-5.02%) |
May 04, 2022 | 108.87 | 112.49 | 106.89 | 112.30 | 458,838 | +3.73(+3.43%) |
May 03, 2022 | 108.46 | 109.16 | 107.58 | 108.58 | 375,176 | +0.07(+0.06%) |
May 02, 2022 | 106.65 | 108.58 | 105.48 | 108.51 | 794,115 | +1.76(+1.65%) |
Apr 29, 2022 | 110.26 | 111.67 | 106.60 | 106.75 | 249,129 | -4.60(-4.13%) |
Apr 28, 2022 | 108.79 | 112.02 | 107.97 | 111.35 | 371,992 | +4.31(+4.03%) |
Apr 27, 2022 | 106.71 | 109.06 | 106.49 | 107.03 | 400,903 | +1.10(+1.04%) |
Apr 26, 2022 | 109.22 | 109.23 | 105.92 | 105.93 | 406,735 | -4.11(-3.73%) |
Apr 25, 2022 | 107.85 | 110.16 | 107.33 | 110.04 | 487,206 | +1.72(+1.59%) |
Apr 22, 2022 | 111.39 | 111.61 | 108.22 | 108.32 | 355,686 | -3.11(-2.79%) |
Apr 21, 2022 | 114.79 | 115.82 | 111.06 | 111.43 | 260,798 | -2.15(-1.90%) |
Apr 20, 2022 | 115.12 | 115.12 | 113.31 | 113.58 | 166,107 | -0.46(-0.41%) |
Apr 19, 2022 | 111.61 | 114.24 | 111.28 | 114.04 | 246,985 | +2.26(+2.02%) |
Apr 18, 2022 | 111.08 | 112.56 | 110.84 | 111.78 | 225,959 | +0.08(+0.07%) |
Apr 14, 2022 | 114.60 | 114.85 | 111.62 | 111.70 | 304,448 | -2.76(-2.41%) |
Apr 13, 2022 | 112.57 | 114.88 | 112.13 | 114.47 | 361,361 | +1.91(+1.69%) |
Apr 12, 2022 | 114.50 | 115.37 | 112.07 | 112.56 | 289,805 | -0.35(-0.31%) |
Apr 11, 2022 | 114.23 | 114.23 | 112.75 | 112.91 | 632,577 | -2.61(-2.26%) |
Apr 08, 2022 | 116.81 | 116.91 | 115.29 | 115.52 | 202,392 | -1.70(-1.45%) |
Apr 07, 2022 | 116.64 | 118.06 | 115.56 | 117.22 | 260,977 | +0.27(+0.23%) |
Apr 06, 2022 | 117.98 | 118.28 | 116.07 | 116.95 | 405,648 | -3.22(-2.68%) |
Apr 05, 2022 | 122.58 | 122.71 | 119.80 | 120.18 | 349,205 | -2.91(-2.36%) |
Apr 04, 2022 | 120.95 | 123.12 | 120.95 | 123.09 | 218,302 | +2.38(+1.97%) |
Apr 01, 2022 | 121.15 | 121.45 | 119.39 | 120.71 | 185,932 | -0.30(-0.24%) |
Mar 31, 2022 | 122.89 | 123.10 | 120.94 | 121.00 | 349,028 | -1.77(-1.44%) |
Mar 30, 2022 | 123.95 | 124.31 | 122.18 | 122.77 | 621,095 | -1.93(-1.55%) |
Mar 29, 2022 | 123.40 | 124.88 | 122.51 | 124.70 | 460,301 | +2.74(+2.25%) |
Mar 28, 2022 | 119.99 | 122.00 | 119.57 | 121.96 | 246,788 | +1.52(+1.26%) |
Mar 25, 2022 | 120.82 | 120.91 | 118.97 | 120.43 | 154,188 | -0.30(-0.25%) |
Mar 24, 2022 | 118.38 | 120.75 | 117.92 | 120.74 | 200,657 | +3.05(+2.59%) |
Mar 23, 2022 | 118.40 | 119.64 | 117.60 | 117.69 | 183,612 | -1.81(-1.51%) |
Mar 22, 2022 | 117.75 | 120.16 | 117.58 | 119.50 | 294,162 | +1.88(+1.60%) |
Mar 21, 2022 | 117.44 | 118.27 | 116.09 | 117.62 | 293,149 | -0.25(-0.21%) |
Mar 18, 2022 | 114.81 | 118.06 | 114.44 | 117.87 | 242,340 | +2.67(+2.32%) |
Mar 17, 2022 | 113.38 | 115.19 | 112.87 | 115.19 | 169,808 | +1.18(+1.03%) |
Mar 16, 2022 | 111.54 | 114.05 | 110.00 | 114.02 | 258,773 | +3.94(+3.58%) |
Mar 15, 2022 | 107.25 | 110.21 | 106.84 | 110.07 | 271,645 | +3.62(+3.40%) |
Mar 14, 2022 | 108.27 | 109.39 | 106.19 | 106.45 | 381,073 | -2.36(-2.17%) |
Mar 11, 2022 | 112.05 | 112.05 | 108.67 | 108.81 | 170,800 | -2.32(-2.08%) |
Mar 10, 2022 | 111.09 | 111.35 | 109.39 | 111.13 | 234,025 | -1.86(-1.65%) |
Mar 09, 2022 | 111.54 | 113.46 | 110.69 | 113.00 | 381,753 | +4.53(+4.18%) |
Mar 08, 2022 | 108.69 | 111.77 | 106.92 | 108.46 | 631,797 | -0.50(-0.46%) |
Mar 07, 2022 | 113.26 | 113.66 | 108.86 | 108.96 | 576,491 | -4.30(-3.79%) |
Mar 04, 2022 | 114.59 | 115.15 | 112.37 | 113.26 | 441,930 | -2.23(-1.93%) |
Mar 03, 2022 | 118.21 | 118.21 | 114.93 | 115.49 | 506,783 | -1.85(-1.58%) |
Mar 02, 2022 | 115.65 | 117.78 | 114.68 | 117.34 | 222,134 | +2.46(+2.14%) |
Mar 01, 2022 | 116.87 | 117.39 | 114.02 | 114.88 | 509,293 | -2.33(-1.98%) |
Feb 28, 2022 | 116.01 | 117.80 | 115.32 | 117.21 | 347,000 | +0.06(+0.05%) |
Feb 25, 2022 | 115.74 | 117.21 | 115.08 | 117.15 | 379,647 | +1.62(+1.40%) |
Feb 24, 2022 | 107.54 | 115.64 | 107.12 | 115.53 | 1,189,099 | +4.12(+3.70%) |
Feb 23, 2022 | 115.40 | 115.85 | 111.33 | 111.41 | 450,849 | -2.96(-2.59%) |
Feb 22, 2022 | 114.44 | 116.34 | 113.19 | 114.37 | 453,533 | -1.12(-0.97%) |
Feb 18, 2022 | 115.49 | 0 | -1.53(-1.31%) | |||
Feb 17, 2022 | 119.82 | 119.82 | 116.77 | 117.02 | 300,671 | -3.92(-3.24%) |
Feb 16, 2022 | 120.23 | 121.24 | 118.95 | 120.94 | 200,335 | -0.18(-0.15%) |
Feb 15, 2022 | 119.41 | 121.20 | 119.38 | 121.11 | 275,964 | +3.35(+2.84%) |
Feb 14, 2022 | 117.55 | 118.84 | 116.53 | 117.77 | 605,450 | -0.04(-0.03%) |
Feb 11, 2022 | 121.66 | 122.27 | 117.30 | 117.81 | 373,624 | -3.80(-3.12%) |
Feb 10, 2022 | 122.38 | 124.61 | 120.95 | 121.60 | 322,116 | -2.96(-2.38%) |
Feb 09, 2022 | 123.37 | 124.64 | 122.86 | 124.57 | 408,265 | +2.84(+2.33%) |
Feb 08, 2022 | 119.83 | 122.02 | 119.45 | 121.73 | 301,067 | +1.68(+1.40%) |
Feb 07, 2022 | 120.98 | 121.80 | 119.64 | 120.05 | 189,050 | -0.69(-0.57%) |
Feb 04, 2022 | 119.43 | 121.75 | 118.92 | 120.74 | 241,912 | +0.95(+0.79%) |
Feb 03, 2022 | 121.63 | 119.36 | 119.79 | 377,748 | -3.76(-3.04%) | |
Feb 02, 2022 | 123.52 | 123.92 | 122.06 | 123.55 | 818,378 | +0.54(+0.44%) |
Feb 01, 2022 | 122.79 | 123.18 | 121.04 | 123.01 | 591,628 | +0.56(+0.46%) |
Jan 31, 2022 | 119.13 | 122.62 | 122.45 | 372,965 | +3.58(+3.01%) | |
Jan 28, 2022 | 115.29 | 118.94 | 113.56 | 118.86 | 415,831 | +4.82(+4.23%) |
Jan 27, 2022 | 116.79 | 117.44 | 113.61 | 114.05 | 503,864 | -0.92(-0.80%) |
Jan 26, 2022 | 117.77 | 119.07 | 113.84 | 114.97 | 433,379 | +0.48(+0.42%) |
Jan 25, 2022 | 115.22 | 116.42 | 113.35 | 114.49 | 469,249 | -2.99(-2.55%) |
Jan 24, 2022 | 114.62 | 117.63 | 110.48 | 117.48 | 1,219,952 | +0.74(+0.63%) |
Jan 21, 2022 | 118.77 | 120.29 | 116.72 | 116.75 | 687,207 | -2.57(-2.15%) |
Jan 20, 2022 | 121.96 | 123.48 | 119.14 | 119.32 | 458,940 | -1.55(-1.28%) |
Jan 19, 2022 | 122.99 | 124.52 | 120.77 | 120.87 | 375,180 | -1.73(-1.41%) |
Jan 18, 2022 | 123.85 | 124.68 | 122.28 | 122.59 | 453,735 | -3.07(-2.44%) |
Jan 14, 2022 | 125.67 | 0 | +0.91(+0.73%) | |||
Jan 13, 2022 | 129.01 | 129.29 | 124.47 | 124.75 | 332,901 | -3.49(-2.72%) |
Jan 12, 2022 | 129.04 | 129.71 | 127.65 | 128.25 | 281,825 | +0.29(+0.22%) |
Jan 11, 2022 | 125.93 | 128.12 | 125.12 | 127.96 | 321,077 | +1.67(+1.32%) |
Jan 10, 2022 | 124.26 | 126.43 | 122.38 | 126.29 | 537,025 | +0.20(+0.16%) |
Jan 07, 2022 | 127.37 | 128.12 | 125.30 | 126.10 | 419,088 | -1.28(-1.00%) |
Jan 06, 2022 | 126.87 | 128.62 | 126.41 | 127.37 | 550,732 | -0.54(-0.42%) |
Jan 05, 2022 | 131.51 | 131.60 | 127.87 | 127.91 | 554,720 | -4.45(-3.36%) |
Jan 04, 2022 | 134.07 | 134.22 | 131.02 | 132.36 | 721,315 | -1.63(-1.22%) |
Jan 03, 2022 | 133.11 | 134.12 | 132.32 | 133.99 | 571,330 | +1.11(+0.83%) |
Dec 31, 2021 | 133.47 | 133.76 | 132.78 | 132.88 | 266,887 | -0.74(-0.55%) |
Dec 30, 2021 | 134.26 | 134.85 | 133.45 | 133.62 | 246,977 | -0.64(-0.48%) |
Dec 29, 2021 | 134.25 | 134.70 | 133.41 | 134.25 | 159,251 | +0.08(+0.06%) |
Dec 28, 2021 | 135.51 | 135.51 | 133.84 | 134.17 | 266,562 | -0.93(-0.69%) |
Dec 27, 2021 | 132.89 | 135.16 | 132.86 | 135.11 | 253,458 | +2.68(+2.02%) |
Dec 23, 2021 | 131.80 | 132.90 | 131.76 | 132.43 | 256,307 | +0.73(+0.55%) |
Dec 22, 2021 | 129.91 | 131.73 | 129.64 | 131.70 | 228,299 | +1.55(+1.19%) |
Dec 21, 2021 | 128.16 | 130.21 | 126.93 | 130.15 | 238,414 | +3.54(+2.80%) |
Dec 20, 2021 | 126.51 | 127.04 | 125.77 | 126.61 | 456,990 | -1.62(-1.26%) |
Dec 17, 2021 | 127.26 | 129.38 | 126.66 | 128.23 | 300,463 | -0.44(-0.34%) |
Dec 16, 2021 | 133.20 | 133.20 | 127.82 | 128.66 | 298,243 | -3.87(-2.92%) |
Dec 15, 2021 | 129.26 | 132.65 | 127.96 | 132.53 | 235,232 | +3.48(+2.69%) |
Dec 14, 2021 | 129.59 | 130.40 | 127.59 | 129.05 | 312,149 | -2.20(-1.68%) |
Dec 13, 2021 | 133.59 | 133.72 | 131.09 | 131.26 | 210,082 | -2.00(-1.50%) |
Dec 10, 2021 | 132.41 | 133.34 | 131.75 | 133.26 | 193,364 | +2.18(+1.66%) |
Dec 09, 2021 | 132.55 | 133.29 | 130.97 | 131.08 | 159,574 | -1.69(-1.27%) |
Dec 08, 2021 | 131.99 | 132.85 | 131.07 | 132.77 | 243,806 | +0.89(+0.68%) |
Dec 07, 2021 | 129.86 | 132.12 | 129.86 | 131.88 | 514,791 | +4.65(+3.66%) |
Dec 06, 2021 | 126.43 | 127.58 | 124.91 | 127.22 | 340,645 | +1.08(+0.85%) |
Dec 03, 2021 | 128.95 | 129.28 | 124.69 | 126.14 | 415,573 | -2.40(-1.87%) |
Dec 02, 2021 | 126.35 | 129.15 | 126.00 | 128.54 | 403,204 | +1.27(+1.00%) |
Dec 01, 2021 | 131.18 | 131.67 | 127.17 | 127.27 | 402,043 | -2.31(-1.78%) |
Nov 30, 2021 | 130.44 | 131.49 | 128.48 | 129.58 | 402,115 | -1.34(-1.03%) |
Nov 29, 2021 | 129.68 | 131.25 | 129.21 | 130.93 | 299,853 | +3.00(+2.34%) |
Nov 26, 2021 | 129.25 | 130.18 | 127.44 | 127.93 | 286,207 | -3.01(-2.30%) |
Nov 24, 2021 | 129.29 | 130.99 | 128.40 | 130.93 | 227,923 | +1.09(+0.84%) |
Nov 23, 2021 | 129.97 | 130.44 | 128.13 | 129.85 | 409,978 | -0.61(-0.47%) |
Nov 22, 2021 | 133.00 | 134.19 | 130.38 | 130.45 | 312,163 | -1.90(-1.44%) |
Nov 19, 2021 | 132.19 | 132.96 | 131.93 | 132.35 | 186,687 | +0.65(+0.49%) |
Nov 18, 2021 | 131.56 | 131.84 | 130.39 | 131.71 | 195,832 | +1.00(+0.76%) |
Nov 17, 2021 | 131.11 | 131.49 | 130.45 | 130.71 | 219,085 | -0.62(-0.47%) |
Nov 16, 2021 | 129.77 | 131.41 | 129.68 | 131.33 | 118,015 | +1.42(+1.09%) |
Nov 15, 2021 | 130.60 | 130.63 | 129.17 | 129.91 | 200,231 | -0.19(-0.14%) |
Nov 12, 2021 | 129.00 | 130.25 | 128.74 | 130.09 | 134,176 | +1.58(+1.23%) |
Nov 11, 2021 | 128.83 | 128.88 | 128.37 | 128.51 | 107,739 | +0.67(+0.52%) |
Nov 10, 2021 | 129.29 | 127.85 | 231,467 | -2.40(-1.84%) | ||
Nov 09, 2021 | 130.93 | 131.04 | 129.57 | 130.25 | 198,432 | -0.37(-0.28%) |
Nov 08, 2021 | 130.30 | 130.81 | 130.03 | 130.62 | 176,853 | +1.00(+0.77%) |
Nov 05, 2021 | 130.14 | 130.60 | 128.95 | 129.62 | 282,507 | +0.39(+0.30%) |
Nov 04, 2021 | 127.90 | 129.47 | 127.82 | 129.23 | 175,486 | +1.76(+1.38%) |
Nov 03, 2021 | 126.86 | 127.64 | 126.20 | 127.47 | 157,428 | +0.79(+0.63%) |
Nov 02, 2021 | 125.86 | 126.95 | 125.86 | 126.67 | 261,809 | +0.91(+0.72%) |