Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 106.55 | 107.03 | 106.27 | 106.44 | 24,422 | -0.81(-0.76%) |
Oct 28, 2022 | 104.77 | 107.26 | 104.77 | 107.25 | 15,923 | +2.70(+2.58%) |
Oct 27, 2022 | 105.23 | 105.44 | 104.49 | 104.55 | 30,979 | -0.46(-0.44%) |
Oct 26, 2022 | 104.81 | 106.28 | 104.81 | 105.01 | 25,947 | -0.31(-0.29%) |
Oct 25, 2022 | 103.83 | 105.38 | 103.83 | 105.32 | 15,380 | +1.56(+1.50%) |
Oct 24, 2022 | 103.02 | 104.05 | 102.74 | 103.77 | 17,724 | +1.34(+1.31%) |
Oct 21, 2022 | 99.86 | 102.56 | 99.86 | 102.42 | 21,056 | +2.17(+2.16%) |
Oct 20, 2022 | 100.91 | 101.83 | 100.01 | 100.25 | 62,987 | -0.65(-0.64%) |
Oct 19, 2022 | 101.14 | 101.77 | 100.27 | 100.90 | 38,828 | -0.83(-0.82%) |
Oct 18, 2022 | 102.70 | 102.70 | 100.95 | 101.73 | 25,854 | +1.09(+1.09%) |
Oct 17, 2022 | 100.01 | 100.90 | 100.01 | 100.64 | 48,447 | +2.23(+2.26%) |
Oct 14, 2022 | 100.94 | 100.99 | 98.33 | 98.42 | 67,728 | -1.88(-1.87%) |
Oct 13, 2022 | 95.91 | 100.69 | 95.91 | 100.29 | 51,992 | +2.34(+2.39%) |
Oct 12, 2022 | 98.89 | 98.89 | 97.94 | 97.95 | 37,220 | -0.43(-0.43%) |
Oct 11, 2022 | 98.43 | 99.56 | 97.95 | 98.38 | 29,254 | -0.55(-0.56%) |
Oct 10, 2022 | 99.68 | 99.68 | 98.35 | 98.93 | 30,402 | -0.45(-0.46%) |
Oct 07, 2022 | 101.05 | 101.06 | 98.97 | 99.38 | 29,716 | -2.72(-2.66%) |
Oct 06, 2022 | 102.84 | 103.29 | 101.99 | 102.10 | 38,198 | -1.07(-1.04%) |
Oct 05, 2022 | 102.42 | 103.84 | 101.94 | 103.18 | 20,309 | -0.36(-0.35%) |
Oct 04, 2022 | 102.15 | 103.53 | 102.15 | 103.53 | 50,661 | +2.74(+2.72%) |
Oct 03, 2022 | 99.15 | 101.24 | 99.15 | 100.80 | 36,094 | +2.53(+2.58%) |
Sep 30, 2022 | 99.27 | 100.28 | 98.16 | 98.26 | 73,043 | -1.25(-1.25%) |
Sep 29, 2022 | 100.45 | 100.45 | 98.78 | 99.51 | 72,901 | -1.88(-1.85%) |
Sep 28, 2022 | 99.87 | 101.83 | 99.66 | 101.39 | 119,814 | +1.95(+1.97%) |
Sep 27, 2022 | 100.69 | 101.20 | 98.98 | 99.43 | 38,414 | -0.41(-0.41%) |
Sep 26, 2022 | 100.87 | 101.15 | 99.62 | 99.84 | 37,905 | -1.07(-1.06%) |
Sep 23, 2022 | 101.28 | 101.28 | 99.92 | 100.91 | 110,444 | -1.34(-1.31%) |
Sep 22, 2022 | 102.72 | 103.04 | 102.09 | 102.26 | 36,992 | -0.66(-0.64%) |
Sep 21, 2022 | 104.96 | 105.66 | 102.92 | 102.92 | 20,704 | -1.54(-1.47%) |
Sep 20, 2022 | 104.96 | 104.96 | 103.92 | 104.45 | 20,953 | -1.36(-1.28%) |
Sep 19, 2022 | 104.32 | 105.82 | 104.32 | 105.81 | 39,951 | +0.61(+0.58%) |
Sep 16, 2022 | 104.56 | 105.32 | 104.44 | 105.20 | 62,726 | -0.60(-0.57%) |
Sep 15, 2022 | 106.53 | 107.10 | 105.43 | 105.80 | 136,741 | -1.08(-1.01%) |
Sep 14, 2022 | 107.08 | 107.28 | 106.10 | 106.88 | 38,655 | +0.11(+0.10%) |
Sep 13, 2022 | 109.10 | 109.10 | 106.48 | 106.78 | 44,552 | -4.50(-4.04%) |
Sep 12, 2022 | 110.92 | 111.60 | 110.89 | 111.27 | 43,931 | +0.77(+0.70%) |
Sep 09, 2022 | 109.84 | 110.72 | 109.77 | 110.50 | 13,779 | +1.48(+1.36%) |
Sep 08, 2022 | 107.50 | 109.03 | 107.39 | 109.02 | 25,813 | +0.77(+0.72%) |
Sep 07, 2022 | 106.48 | 108.44 | 106.48 | 108.25 | 144,759 | +1.93(+1.81%) |
Sep 06, 2022 | 106.90 | 107.33 | 105.93 | 106.32 | 20,867 | -0.35(-0.33%) |
Sep 02, 2022 | 108.76 | 109.11 | 106.32 | 106.67 | 61,499 | -1.27(-1.17%) |
Sep 01, 2022 | 106.76 | 108.02 | 106.36 | 107.94 | 38,903 | +0.48(+0.45%) |
Aug 31, 2022 | 108.37 | 108.42 | 107.45 | 107.45 | 8,034 | -0.78(-0.72%) |
Aug 30, 2022 | 109.47 | 109.47 | 107.85 | 108.24 | 29,210 | -1.02(-0.93%) |
Aug 29, 2022 | 109.39 | 110.03 | 108.99 | 109.25 | 14,621 | -0.76(-0.69%) |
Aug 26, 2022 | 113.54 | 113.66 | 110.00 | 110.02 | 16,919 | -3.59(-3.16%) |
Aug 25, 2022 | 112.53 | 113.61 | 112.31 | 113.61 | 18,774 | +1.42(+1.27%) |
Aug 24, 2022 | 112.02 | 112.48 | 111.84 | 112.18 | 11,179 | +0.26(+0.23%) |
Aug 23, 2022 | 112.39 | 112.72 | 111.90 | 111.92 | 17,586 | -0.58(-0.52%) |
Aug 22, 2022 | 113.36 | 113.36 | 112.33 | 112.50 | 15,088 | -2.15(-1.87%) |
Aug 19, 2022 | 115.30 | 115.30 | 114.37 | 114.65 | 67,359 | -1.23(-1.06%) |
Aug 18, 2022 | 115.56 | 116.09 | 115.40 | 115.88 | 18,144 | +0.30(+0.26%) |
Aug 17, 2022 | 115.60 | 116.17 | 115.20 | 115.58 | 65,780 | -0.85(-0.73%) |
Aug 16, 2022 | 115.74 | 116.90 | 115.74 | 116.43 | 25,787 | +0.35(+0.30%) |
Aug 15, 2022 | 114.90 | 116.21 | 114.90 | 116.08 | 15,786 | +0.56(+0.49%) |
Aug 12, 2022 | 114.52 | 115.52 | 114.37 | 115.52 | 18,435 | +1.82(+1.60%) |
Aug 11, 2022 | 114.52 | 115.06 | 113.61 | 113.70 | 20,377 | -0.23(-0.20%) |
Aug 10, 2022 | 113.68 | 114.02 | 113.46 | 113.92 | 15,676 | +1.99(+1.78%) |
Aug 09, 2022 | 112.17 | 112.17 | 111.63 | 111.93 | 41,185 | -0.42(-0.38%) |
Aug 08, 2022 | 112.92 | 113.24 | 112.21 | 112.36 | 10,818 | -0.10(-0.09%) |
Aug 05, 2022 | 111.83 | 112.45 | 111.52 | 112.45 | 13,904 | +0.11(+0.09%) |
Aug 04, 2022 | 112.55 | 112.55 | 112.08 | 112.35 | 10,533 | -0.01(-0.01%) |
Aug 03, 2022 | 111.43 | 112.62 | 111.41 | 112.36 | 10,003 | +1.44(+1.30%) |
Aug 02, 2022 | 111.20 | 112.06 | 110.71 | 110.92 | 31,495 | -0.75(-0.68%) |
Aug 01, 2022 | 111.50 | 112.18 | 111.25 | 111.67 | 29,430 | -0.21(-0.19%) |
Jul 29, 2022 | 110.92 | 112.11 | 110.92 | 111.88 | 27,030 | +0.93(+0.84%) |
Jul 28, 2022 | 109.87 | 111.05 | 108.91 | 110.95 | 35,197 | +1.26(+1.15%) |
Jul 27, 2022 | 108.21 | 110.06 | 108.09 | 109.70 | 34,286 | +2.17(+2.02%) |
Jul 26, 2022 | 108.21 | 108.21 | 107.29 | 107.53 | 22,731 | -0.88(-0.81%) |
Jul 25, 2022 | 108.43 | 108.56 | 107.90 | 108.41 | 27,954 | +0.08(+0.07%) |
Jul 22, 2022 | 109.45 | 109.45 | 107.78 | 108.33 | 146,036 | -0.97(-0.88%) |
Jul 21, 2022 | 107.98 | 109.31 | 107.98 | 109.30 | 57,385 | +0.77(+0.71%) |
Jul 20, 2022 | 108.33 | 108.86 | 107.77 | 108.53 | 41,324 | +0.44(+0.40%) |
Jul 19, 2022 | 106.65 | 108.25 | 106.65 | 108.09 | 36,893 | +2.66(+2.52%) |
Jul 18, 2022 | 107.21 | 107.28 | 105.22 | 105.43 | 39,571 | -1.06(-1.00%) |
Jul 15, 2022 | 105.41 | 106.54 | 105.41 | 106.50 | 32,037 | +1.95(+1.86%) |
Jul 14, 2022 | 103.69 | 104.72 | 102.94 | 104.55 | 38,431 | -0.34(-0.32%) |
Jul 13, 2022 | 104.29 | 105.63 | 104.21 | 104.89 | 44,019 | -0.45(-0.43%) |
Jul 12, 2022 | 105.85 | 106.58 | 105.00 | 105.34 | 25,059 | -0.85(-0.80%) |
Jul 11, 2022 | 106.64 | 106.84 | 106.06 | 106.19 | 15,633 | -0.98(-0.91%) |
Jul 08, 2022 | 106.66 | 107.56 | 106.66 | 107.17 | 28,748 | -0.14(-0.14%) |
Jul 07, 2022 | 106.42 | 107.49 | 106.42 | 107.32 | 35,978 | +1.32(+1.24%) |
Jul 06, 2022 | 105.76 | 106.65 | 105.28 | 106.00 | 30,879 | +0.53(+0.50%) |
Jul 05, 2022 | 104.05 | 105.47 | 103.37 | 105.47 | 35,874 | +0.01(+0.01%) |
Jul 01, 2022 | 104.69 | 105.58 | 103.83 | 105.46 | 235,206 | +0.95(+0.91%) |
Jun 30, 2022 | 103.78 | 105.35 | 103.45 | 104.51 | 69,123 | -0.61(-0.58%) |
Jun 29, 2022 | 104.69 | 105.38 | 104.69 | 105.12 | 24,646 | +0.01(+0.01%) |
Jun 28, 2022 | 108.14 | 108.14 | 105.06 | 105.11 | 32,722 | -2.04(-1.90%) |
Jun 27, 2022 | 107.70 | 107.70 | 106.94 | 107.15 | 41,748 | -0.27(-0.25%) |
Jun 24, 2022 | 105.57 | 107.42 | 105.56 | 107.42 | 24,853 | +3.02(+2.89%) |
Jun 23, 2022 | 103.93 | 104.52 | 103.17 | 104.41 | 28,350 | +1.19(+1.15%) |
Jun 22, 2022 | 102.21 | 104.19 | 102.21 | 103.22 | 22,461 | +0.16(+0.16%) |
Jun 21, 2022 | 101.93 | 103.39 | 101.93 | 103.05 | 34,086 | +2.26(+2.25%) |
Jun 17, 2022 | 101.10 | 101.32 | 100.00 | 100.79 | 39,690 | +0.28(+0.28%) |
Jun 16, 2022 | 101.37 | 101.37 | 99.90 | 100.51 | 57,652 | -2.84(-2.75%) |
Jun 15, 2022 | 103.35 | 104.63 | 101.89 | 103.35 | 41,347 | +1.18(+1.15%) |
Jun 14, 2022 | 103.00 | 103.14 | 101.47 | 102.17 | 74,761 | -0.42(-0.41%) |
Jun 13, 2022 | 104.01 | 104.28 | 102.33 | 102.59 | 38,641 | -3.72(-3.49%) |
Jun 10, 2022 | 106.92 | 107.29 | 106.28 | 106.30 | 33,833 | -2.70(-2.48%) |
Jun 09, 2022 | 111.03 | 111.69 | 108.99 | 109.00 | 22,672 | -2.52(-2.26%) |
Jun 08, 2022 | 112.53 | 112.69 | 111.33 | 111.52 | 25,174 | -1.40(-1.24%) |
Jun 07, 2022 | 110.83 | 112.94 | 110.83 | 112.92 | 20,339 | +1.04(+0.93%) |
Jun 06, 2022 | 112.56 | 113.03 | 111.70 | 111.88 | 24,104 | +0.21(+0.19%) |
Jun 03, 2022 | 112.14 | 112.34 | 111.50 | 111.67 | 18,213 | -1.44(-1.27%) |
Jun 02, 2022 | 111.19 | 113.15 | 110.60 | 113.11 | 50,778 | +1.80(+1.62%) |
Jun 01, 2022 | 112.60 | 112.94 | 110.73 | 111.31 | 28,044 | -1.00(-0.89%) |
May 31, 2022 | 111.75 | 113.04 | 111.75 | 112.31 | 19,659 | -0.95(-0.84%) |
May 27, 2022 | 111.81 | 113.27 | 111.67 | 113.26 | 15,080 | +2.33(+2.11%) |
May 26, 2022 | 109.94 | 111.32 | 109.94 | 110.92 | 16,494 | +1.91(+1.75%) |
May 25, 2022 | 108.03 | 109.47 | 108.00 | 109.01 | 44,244 | +0.84(+0.77%) |
May 24, 2022 | 107.59 | 108.56 | 106.44 | 108.17 | 20,408 | -0.38(-0.35%) |
May 23, 2022 | 107.56 | 108.67 | 107.56 | 108.55 | 18,425 | +1.86(+1.75%) |
May 20, 2022 | 107.27 | 107.27 | 104.43 | 106.69 | 49,485 | +0.40(+0.38%) |
May 19, 2022 | 106.07 | 107.07 | 105.62 | 106.28 | 78,956 | -0.62(-0.58%) |
May 18, 2022 | 109.76 | 109.76 | 106.66 | 106.91 | 23,410 | -4.27(-3.84%) |
May 17, 2022 | 110.84 | 111.21 | 110.05 | 111.17 | 52,574 | +1.76(+1.61%) |
May 16, 2022 | 109.21 | 110.26 | 108.99 | 109.42 | 48,535 | -0.10(-0.09%) |
May 13, 2022 | 108.40 | 109.71 | 108.40 | 109.51 | 21,148 | +2.10(+1.96%) |
May 12, 2022 | 106.54 | 107.95 | 105.68 | 107.41 | 59,649 | +0.18(+0.17%) |
May 11, 2022 | 108.21 | 109.77 | 107.17 | 107.22 | 60,318 | -1.30(-1.20%) |
May 10, 2022 | 109.92 | 109.93 | 107.65 | 108.52 | 61,234 | +0.03(+0.03%) |
May 09, 2022 | 109.91 | 109.91 | 108.19 | 108.49 | 42,553 | -2.80(-2.51%) |
May 06, 2022 | 111.17 | 111.98 | 110.26 | 111.29 | 41,149 | -0.64(-0.57%) |
May 05, 2022 | 114.39 | 114.48 | 110.99 | 111.92 | 48,074 | -3.54(-3.06%) |
May 04, 2022 | 112.59 | 115.67 | 111.90 | 115.46 | 56,049 | +3.09(+2.75%) |
May 03, 2022 | 111.89 | 113.15 | 111.87 | 112.36 | 58,548 | +0.46(+0.41%) |
May 02, 2022 | 111.55 | 112.47 | 109.95 | 111.90 | 65,777 | +0.36(+0.33%) |
Apr 29, 2022 | 114.65 | 114.93 | 111.38 | 111.54 | 20,771 | -3.88(-3.36%) |
Apr 28, 2022 | 114.14 | 115.90 | 113.18 | 115.42 | 36,469 | +2.44(+2.16%) |
Apr 27, 2022 | 113.00 | 114.21 | 112.57 | 112.98 | 48,031 | +0.14(+0.13%) |
Apr 26, 2022 | 114.59 | 114.90 | 112.84 | 112.84 | 39,833 | -2.61(-2.26%) |
Apr 25, 2022 | 114.34 | 115.50 | 113.12 | 115.44 | 54,078 | +0.65(+0.57%) |
Apr 22, 2022 | 117.58 | 117.58 | 114.79 | 114.79 | 19,754 | -3.22(-2.73%) |
Apr 21, 2022 | 120.28 | 120.57 | 117.81 | 118.01 | 28,993 | -1.60(-1.34%) |
Apr 20, 2022 | 119.82 | 120.25 | 119.34 | 119.61 | 44,394 | +0.35(+0.30%) |
Apr 19, 2022 | 117.38 | 119.47 | 117.38 | 119.26 | 45,169 | +1.71(+1.46%) |
Apr 18, 2022 | 117.64 | 118.07 | 117.11 | 117.55 | 69,397 | -0.31(-0.26%) |
Apr 14, 2022 | 119.06 | 119.28 | 117.85 | 117.85 | 20,298 | -1.08(-0.91%) |
Apr 13, 2022 | 117.79 | 119.02 | 117.79 | 118.93 | 24,691 | +1.02(+0.86%) |
Apr 12, 2022 | 119.25 | 119.38 | 117.53 | 117.91 | 34,987 | -0.50(-0.42%) |
Apr 11, 2022 | 119.53 | 119.72 | 118.34 | 118.41 | 66,465 | -1.64(-1.37%) |
Apr 08, 2022 | 120.03 | 120.66 | 119.76 | 120.05 | 38,404 | +0.06(+0.05%) |
Apr 07, 2022 | 119.09 | 120.49 | 118.89 | 120.00 | 48,497 | +0.59(+0.49%) |
Apr 06, 2022 | 118.89 | 119.60 | 118.64 | 119.41 | 39,576 | -0.30(-0.25%) |
Apr 05, 2022 | 120.94 | 121.27 | 119.46 | 119.71 | 26,097 | -1.02(-0.84%) |
Apr 04, 2022 | 120.31 | 120.74 | 119.95 | 120.73 | 89,351 | +0.53(+0.44%) |
Apr 01, 2022 | 120.02 | 120.27 | 119.25 | 120.20 | 99,961 | +0.44(+0.37%) |
Mar 31, 2022 | 121.25 | 121.32 | 119.68 | 119.76 | 24,836 | -1.53(-1.26%) |
Mar 30, 2022 | 121.66 | 121.78 | 120.92 | 121.28 | 20,326 | -0.50(-0.41%) |
Mar 29, 2022 | 121.30 | 121.92 | 120.85 | 121.78 | 22,615 | +1.51(+1.25%) |
Mar 28, 2022 | 119.32 | 120.30 | 118.98 | 120.28 | 26,764 | +0.62(+0.52%) |
Mar 25, 2022 | 119.22 | 119.70 | 118.81 | 119.65 | 20,799 | +0.63(+0.53%) |
Mar 24, 2022 | 117.94 | 119.02 | 117.94 | 119.02 | 70,786 | +1.50(+1.28%) |
Mar 23, 2022 | 118.40 | 118.51 | 117.49 | 117.52 | 15,071 | -1.49(-1.25%) |
Mar 22, 2022 | 118.46 | 119.26 | 118.46 | 119.01 | 109,865 | +0.97(+0.82%) |
Mar 21, 2022 | 118.69 | 118.70 | 117.23 | 118.04 | 108,717 | -0.17(-0.15%) |
Mar 18, 2022 | 116.65 | 118.25 | 116.65 | 118.21 | 67,980 | +1.11(+0.94%) |
Mar 17, 2022 | 115.55 | 117.10 | 115.55 | 117.10 | 26,638 | +1.39(+1.20%) |
Mar 16, 2022 | 114.58 | 115.73 | 113.27 | 115.71 | 138,032 | +1.99(+1.75%) |
Mar 15, 2022 | 112.61 | 113.85 | 112.28 | 113.72 | 28,151 | +2.00(+1.79%) |
Mar 14, 2022 | 112.50 | 113.39 | 111.49 | 111.72 | 54,476 | -0.50(-0.45%) |
Mar 11, 2022 | 113.95 | 114.16 | 112.11 | 112.22 | 55,719 | -1.18(-1.04%) |
Mar 10, 2022 | 112.44 | 113.55 | 112.20 | 113.40 | 86,833 | -0.34(-0.30%) |
Mar 09, 2022 | 113.38 | 114.31 | 113.04 | 113.74 | 47,867 | +2.39(+2.15%) |
Mar 08, 2022 | 112.50 | 114.00 | 111.30 | 111.35 | 57,195 | -1.29(-1.14%) |
Mar 07, 2022 | 114.81 | 114.81 | 112.57 | 112.63 | 74,462 | -2.75(-2.38%) |
Mar 04, 2022 | 114.64 | 115.38 | 114.11 | 115.38 | 68,025 | -0.33(-0.29%) |
Mar 03, 2022 | 116.23 | 116.73 | 115.15 | 115.71 | 67,613 | -0.08(-0.07%) |
Mar 02, 2022 | 114.16 | 116.19 | 114.16 | 115.79 | 135,098 | +1.95(+1.71%) |
Mar 01, 2022 | 115.40 | 115.40 | 113.19 | 113.84 | 46,226 | -1.28(-1.11%) |
Feb 28, 2022 | 114.34 | 115.50 | 113.86 | 115.11 | 76,154 | -0.61(-0.53%) |
Feb 25, 2022 | 113.47 | 115.78 | 114.58 | 115.73 | 269,857 | +2.57(+2.27%) |
Feb 24, 2022 | 109.28 | 113.16 | 109.28 | 113.16 | 47,685 | +1.34(+1.20%) |
Feb 23, 2022 | 114.14 | 114.33 | 111.75 | 111.82 | 68,686 | -1.69(-1.49%) |
Feb 22, 2022 | 113.91 | 114.84 | 112.78 | 113.51 | 46,149 | -1.02(-0.89%) |
Feb 18, 2022 | 114.53 | 0 | -0.65(-0.57%) | |||
Feb 17, 2022 | 116.48 | 116.48 | 115.04 | 115.18 | 29,615 | -2.12(-1.80%) |
Feb 16, 2022 | 116.83 | 117.65 | 116.19 | 117.30 | 105,828 | +0.06(+0.05%) |
Feb 15, 2022 | 117.26 | 117.35 | 116.79 | 117.24 | 32,620 | +1.45(+1.25%) |
Feb 14, 2022 | 116.28 | 116.41 | 114.95 | 115.79 | 61,447 | -0.70(-0.60%) |
Feb 11, 2022 | 118.39 | 118.73 | 116.20 | 116.49 | 56,142 | -1.79(-1.51%) |
Feb 10, 2022 | 119.02 | 120.01 | 117.80 | 118.28 | 33,921 | -2.20(-1.83%) |
Feb 09, 2022 | 119.87 | 120.59 | 119.87 | 120.48 | 23,387 | +1.71(+1.44%) |
Feb 08, 2022 | 117.86 | 119.00 | 117.71 | 118.77 | 28,390 | +0.72(+0.61%) |
Feb 07, 2022 | 118.55 | 118.85 | 117.84 | 118.05 | 18,162 | -0.40(-0.34%) |
Feb 04, 2022 | 118.08 | 119.30 | 117.36 | 118.45 | 15,930 | -0.09(-0.07%) |
Feb 03, 2022 | 119.60 | 118.39 | 118.54 | 49,868 | -2.33(-1.93%) | |
Feb 02, 2022 | 120.02 | 121.03 | 119.90 | 120.87 | 26,000 | +1.15(+0.96%) |
Feb 01, 2022 | 119.21 | 119.80 | 118.52 | 119.72 | 380,495 | +0.63(+0.53%) |
Jan 31, 2022 | 117.17 | 119.12 | 119.08 | 42,268 | +1.79(+1.52%) | |
Jan 28, 2022 | 114.91 | 117.08 | 113.87 | 117.30 | 75,330 | +2.62(+2.29%) |
Jan 27, 2022 | 116.00 | 116.76 | 114.27 | 114.67 | 31,529 | -0.27(-0.23%) |
Jan 26, 2022 | 116.84 | 117.10 | 114.36 | 114.94 | 114,130 | -0.68(-0.59%) |
Jan 25, 2022 | 115.33 | 116.71 | 114.17 | 115.62 | 114,675 | -1.54(-1.31%) |
Jan 24, 2022 | 115.23 | 117.25 | 112.95 | 117.16 | 102,269 | +0.43(+0.37%) |
Jan 21, 2022 | 118.08 | 118.89 | 116.64 | 116.73 | 319,114 | -1.68(-1.42%) |
Jan 20, 2022 | 119.96 | 121.31 | 118.31 | 118.41 | 58,482 | -1.22(-1.02%) |
Jan 19, 2022 | 120.94 | 121.31 | 119.62 | 119.63 | 42,815 | -0.91(-0.76%) |
Jan 18, 2022 | 121.41 | 121.41 | 120.39 | 120.55 | 57,035 | -2.00(-1.63%) |
Jan 14, 2022 | 122.54 | 0 | -0.07(-0.05%) | |||
Jan 13, 2022 | 124.39 | 124.39 | 122.46 | 122.61 | 62,230 | -1.40(-1.13%) |
Jan 12, 2022 | 123.91 | 124.32 | 123.53 | 124.02 | 27,107 | +0.26(+0.21%) |
Jan 11, 2022 | 122.83 | 123.80 | 122.18 | 123.75 | 34,079 | +0.80(+0.65%) |
Jan 10, 2022 | 122.43 | 123.00 | 121.12 | 122.96 | 40,118 | -0.10(-0.08%) |
Jan 07, 2022 | 123.84 | 123.84 | 122.88 | 123.05 | 282,552 | -0.56(-0.45%) |
Jan 06, 2022 | 123.46 | 124.30 | 123.21 | 123.61 | 40,354 | -0.10(-0.08%) |
Jan 05, 2022 | 125.48 | 125.86 | 123.67 | 123.72 | 28,223 | -1.99(-1.58%) |
Jan 04, 2022 | 126.06 | 126.12 | 125.25 | 125.71 | 89,911 | +0.17(+0.14%) |
Jan 03, 2022 | 125.90 | 125.90 | 124.82 | 125.53 | 48,443 | +0.00(+0.00%) |
Dec 31, 2021 | 126.02 | 126.03 | 125.52 | 125.53 | 15,158 | -0.29(-0.23%) |
Dec 30, 2021 | 126.20 | 126.39 | 125.81 | 125.82 | 18,430 | -0.24(-0.19%) |
Dec 29, 2021 | 125.78 | 126.30 | 125.68 | 126.06 | 24,004 | +0.40(+0.32%) |
Dec 28, 2021 | 125.88 | 126.06 | 125.53 | 125.66 | 18,224 | +0.00(+0.00%) |
Dec 27, 2021 | 124.50 | 125.69 | 124.48 | 125.66 | 28,165 | +1.59(+1.28%) |
Dec 23, 2021 | 123.98 | 124.45 | 123.98 | 124.07 | 17,604 | +0.67(+0.55%) |
Dec 22, 2021 | 122.10 | 123.40 | 122.10 | 123.40 | 18,880 | +1.04(+0.85%) |
Dec 21, 2021 | 121.49 | 122.38 | 121.16 | 122.36 | 19,665 | +1.66(+1.38%) |
Dec 20, 2021 | 120.16 | 120.72 | 119.82 | 120.70 | 35,184 | -1.22(-1.00%) |
Dec 17, 2021 | 121.78 | 122.74 | 121.71 | 121.92 | 17,299 | -1.30(-1.06%) |
Dec 16, 2021 | 124.03 | 124.32 | 123.05 | 123.22 | 11,208 | -0.46(-0.37%) |
Dec 15, 2021 | 121.81 | 123.68 | 121.61 | 123.68 | 17,283 | +1.98(+1.63%) |
Dec 14, 2021 | 121.53 | 122.23 | 121.16 | 121.70 | 25,213 | -0.77(-0.63%) |
Dec 13, 2021 | 122.63 | 122.98 | 122.47 | 122.47 | 28,130 | -0.46(-0.37%) |
Dec 10, 2021 | 122.55 | 123.00 | 122.19 | 122.93 | 14,504 | +1.03(+0.85%) |
Dec 09, 2021 | 122.32 | 122.50 | 121.89 | 121.90 | 10,687 | -0.67(-0.55%) |
Dec 08, 2021 | 122.50 | 122.63 | 121.87 | 122.56 | 17,278 | +0.31(+0.26%) |
Dec 07, 2021 | 121.62 | 122.41 | 121.62 | 122.25 | 22,971 | +2.02(+1.68%) |
Dec 06, 2021 | 119.87 | 120.63 | 119.76 | 120.23 | 42,775 | +1.19(+1.00%) |
Dec 03, 2021 | 119.32 | 119.46 | 118.10 | 119.03 | 22,344 | -0.56(-0.47%) |
Dec 02, 2021 | 117.87 | 120.09 | 117.87 | 119.60 | 38,003 | +1.79(+1.52%) |
Dec 01, 2021 | 120.20 | 121.04 | 117.75 | 117.80 | 24,200 | -1.14(-0.96%) |
Nov 30, 2021 | 120.64 | 121.03 | 118.85 | 118.95 | 54,269 | -2.58(-2.12%) |
Nov 29, 2021 | 121.42 | 121.87 | 120.80 | 121.52 | 26,295 | +1.31(+1.09%) |
Nov 26, 2021 | 120.99 | 121.42 | 120.08 | 120.22 | 8,891 | -2.34(-1.91%) |
Nov 24, 2021 | 121.76 | 122.56 | 121.76 | 122.56 | 18,983 | +0.33(+0.27%) |
Nov 23, 2021 | 121.55 | 122.23 | 121.32 | 122.23 | 23,990 | +0.33(+0.27%) |
Nov 22, 2021 | 122.57 | 123.21 | 121.90 | 121.90 | 20,645 | -0.46(-0.37%) |
Nov 19, 2021 | 122.63 | 122.88 | 122.33 | 122.35 | 77,870 | -0.24(-0.19%) |
Nov 18, 2021 | 122.57 | 122.69 | 122.55 | 122.59 | 21,385 | +0.02(+0.02%) |
Nov 17, 2021 | 122.59 | 122.68 | 122.47 | 122.57 | 10,790 | -0.62(-0.50%) |
Nov 16, 2021 | 123.25 | 123.56 | 123.11 | 123.19 | 26,039 | +0.35(+0.29%) |
Nov 15, 2021 | 123.07 | 123.13 | 122.65 | 122.84 | 8,483 | -0.01(-0.01%) |
Nov 12, 2021 | 122.16 | 122.98 | 122.14 | 122.85 | 9,352 | +0.94(+0.78%) |
Nov 11, 2021 | 121.96 | 122.03 | 121.79 | 121.91 | 26,192 | +0.05(+0.04%) |
Nov 10, 2021 | 122.43 | 121.86 | 20,053 | -0.61(-0.50%) | ||
Nov 09, 2021 | 122.51 | 122.61 | 122.18 | 122.47 | 19,163 | -0.23(-0.19%) |
Nov 08, 2021 | 122.64 | 122.74 | 122.35 | 122.70 | 38,963 | +0.37(+0.30%) |
Nov 05, 2021 | 122.77 | 123.01 | 122.14 | 122.33 | 23,316 | -0.06(-0.05%) |
Nov 04, 2021 | 122.26 | 122.43 | 122.03 | 122.38 | 22,031 | +0.59(+0.49%) |
Nov 03, 2021 | 121.10 | 121.83 | 120.97 | 121.79 | 21,839 | +0.59(+0.49%) |
Nov 02, 2021 | 120.90 | 121.31 | 120.90 | 121.20 | 34,257 | +0.62(+0.52%) |