Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 115.86 | 118.59 | 115.46 | 118.42 | 924,263 | +2.96(+2.56%) |
Nov 29, 2022 | 116.71 | 116.77 | 114.58 | 115.46 | 1,108,711 | -0.74(-0.64%) |
Nov 28, 2022 | 116.17 | 117.68 | 115.82 | 116.20 | 777,869 | -1.52(-1.29%) |
Nov 25, 2022 | 116.55 | 118.19 | 116.22 | 117.72 | 496,180 | +1.20(+1.03%) |
Nov 23, 2022 | 115.49 | 117.08 | 115.25 | 116.52 | 1,228,208 | +0.93(+0.81%) |
Nov 22, 2022 | 115.11 | 116.13 | 115.02 | 115.59 | 1,032,615 | +1.09(+0.95%) |
Nov 21, 2022 | 114.04 | 114.72 | 113.36 | 114.50 | 1,143,337 | -0.22(-0.19%) |
Nov 18, 2022 | 114.13 | 114.78 | 113.58 | 114.72 | 861,112 | +0.75(+0.66%) |
Nov 17, 2022 | 112.28 | 114.82 | 111.85 | 113.98 | 1,259,349 | +0.77(+0.68%) |
Nov 16, 2022 | 111.82 | 113.53 | 111.54 | 113.20 | 1,221,562 | +1.27(+1.14%) |
Nov 15, 2022 | 113.19 | 113.43 | 110.79 | 111.93 | 1,446,483 | +0.07(+0.07%) |
Nov 14, 2022 | 112.67 | 113.65 | 111.82 | 111.86 | 1,291,035 | -0.81(-0.72%) |
Nov 11, 2022 | 114.59 | 115.47 | 111.56 | 112.67 | 2,078,144 | -1.07(-0.94%) |
Nov 10, 2022 | 113.48 | 114.51 | 112.58 | 113.74 | 1,121,005 | +3.84(+3.49%) |
Nov 09, 2022 | 111.13 | 112.02 | 109.68 | 109.90 | 921,728 | -2.14(-1.91%) |
Nov 08, 2022 | 111.14 | 113.46 | 111.00 | 112.04 | 1,284,094 | +1.25(+1.13%) |
Nov 07, 2022 | 109.83 | 110.95 | 109.61 | 110.79 | 981,113 | +0.84(+0.76%) |
Nov 04, 2022 | 108.87 | 110.85 | 108.43 | 109.95 | 1,087,092 | +3.23(+3.02%) |
Nov 03, 2022 | 105.76 | 108.37 | 105.76 | 106.72 | 1,254,610 | -0.30(-0.28%) |
Nov 02, 2022 | 108.36 | 106.92 | 107.02 | 1,594,383 | -1.73(-1.59%) | |
Nov 01, 2022 | 110.99 | 111.38 | 107.80 | 108.75 | 1,117,211 | -0.46(-0.42%) |
Oct 31, 2022 | 108.82 | 109.80 | 107.46 | 109.21 | 1,104,565 | -0.60(-0.55%) |
Oct 28, 2022 | 108.31 | 110.33 | 108.14 | 109.81 | 1,238,594 | +1.01(+0.93%) |
Oct 27, 2022 | 110.49 | 111.24 | 108.33 | 108.80 | 1,893,723 | -1.27(-1.16%) |
Oct 26, 2022 | 106.14 | 111.33 | 106.09 | 110.07 | 2,651,209 | +3.57(+3.35%) |
Oct 25, 2022 | 104.43 | 106.96 | 104.43 | 106.50 | 1,636,630 | +1.91(+1.83%) |
Oct 24, 2022 | 104.66 | 104.95 | 103.19 | 104.59 | 1,078,603 | +0.56(+0.54%) |
Oct 21, 2022 | 101.23 | 104.58 | 100.57 | 104.03 | 1,665,412 | +2.90(+2.86%) |
Oct 20, 2022 | 103.12 | 104.19 | 100.81 | 101.13 | 1,743,974 | -2.98(-2.86%) |
Oct 19, 2022 | 104.45 | 104.69 | 103.01 | 104.11 | 1,016,244 | -0.54(-0.52%) |
Oct 18, 2022 | 104.59 | 105.63 | 103.99 | 104.66 | 1,650,886 | +2.17(+2.11%) |
Oct 17, 2022 | 99.57 | 103.05 | 99.15 | 102.49 | 1,338,139 | +3.80(+3.85%) |
Oct 14, 2022 | 102.06 | 102.19 | 98.47 | 98.69 | 879,918 | -2.57(-2.54%) |
Oct 13, 2022 | 96.43 | 101.77 | 95.70 | 101.26 | 1,481,533 | +2.65(+2.68%) |
Oct 12, 2022 | 99.45 | 100.60 | 98.58 | 98.62 | 1,166,184 | -0.90(-0.91%) |
Oct 11, 2022 | 99.80 | 101.14 | 98.74 | 99.52 | 842,237 | -0.84(-0.84%) |
Oct 10, 2022 | 101.94 | 102.28 | 100.20 | 100.36 | 581,367 | -0.87(-0.86%) |
Oct 07, 2022 | 102.94 | 102.96 | 100.60 | 101.22 | 1,215,983 | -2.27(-2.19%) |
Oct 06, 2022 | 104.18 | 104.89 | 102.62 | 103.49 | 853,064 | -1.38(-1.32%) |
Oct 05, 2022 | 105.28 | 105.84 | 104.42 | 104.88 | 792,948 | -1.80(-1.69%) |
Oct 04, 2022 | 105.59 | 106.72 | 104.80 | 106.67 | 1,724,727 | +2.65(+2.54%) |
Oct 03, 2022 | 100.78 | 104.61 | 100.49 | 104.03 | 1,383,799 | +4.45(+4.47%) |
Sep 30, 2022 | 101.22 | 101.91 | 99.44 | 99.57 | 1,275,573 | -1.84(-1.82%) |
Sep 29, 2022 | 102.52 | 102.52 | 100.37 | 101.42 | 970,611 | -1.65(-1.60%) |
Sep 28, 2022 | 100.07 | 103.56 | 98.88 | 103.07 | 1,879,901 | +2.85(+2.84%) |
Sep 27, 2022 | 101.35 | 101.67 | 100.03 | 100.22 | 1,735,145 | -0.61(-0.60%) |
Sep 26, 2022 | 101.48 | 103.10 | 100.57 | 100.83 | 1,423,981 | -1.61(-1.57%) |
Sep 23, 2022 | 103.59 | 103.65 | 101.71 | 102.44 | 1,644,534 | -2.50(-2.38%) |
Sep 22, 2022 | 105.06 | 105.55 | 104.44 | 104.94 | 1,213,745 | -0.59(-0.56%) |
Sep 21, 2022 | 107.73 | 107.86 | 105.50 | 105.53 | 1,131,052 | -2.19(-2.04%) |
Sep 20, 2022 | 108.10 | 108.49 | 106.64 | 107.73 | 960,448 | -0.96(-0.88%) |
Sep 19, 2022 | 106.35 | 108.86 | 106.31 | 108.69 | 1,243,162 | +1.27(+1.19%) |
Sep 16, 2022 | 107.29 | 108.22 | 106.59 | 107.41 | 1,510,374 | -1.88(-1.72%) |
Sep 15, 2022 | 110.57 | 111.78 | 108.94 | 109.29 | 1,327,898 | -1.25(-1.14%) |
Sep 14, 2022 | 111.05 | 111.21 | 109.61 | 110.55 | 1,179,878 | -0.55(-0.50%) |
Sep 13, 2022 | 112.07 | 113.75 | 110.75 | 111.10 | 1,346,774 | -3.19(-2.79%) |
Sep 12, 2022 | 114.18 | 115.67 | 113.91 | 114.29 | 1,446,965 | +1.79(+1.59%) |
Sep 09, 2022 | 111.04 | 112.68 | 110.75 | 112.50 | 1,512,605 | +2.43(+2.21%) |
Sep 08, 2022 | 108.61 | 110.65 | 108.38 | 110.07 | 1,327,738 | +0.69(+0.63%) |
Sep 07, 2022 | 106.39 | 109.45 | 106.39 | 109.38 | 2,640,464 | +3.19(+3.01%) |
Sep 06, 2022 | 106.46 | 107.25 | 105.11 | 106.19 | 2,473,259 | -0.50(-0.47%) |
Sep 02, 2022 | 107.84 | 108.10 | 106.25 | 106.69 | 1,588,433 | -0.31(-0.29%) |
Sep 01, 2022 | 107.70 | 107.70 | 106.19 | 107.00 | 1,612,387 | -1.43(-1.32%) |
Aug 31, 2022 | 108.40 | 109.28 | 108.10 | 108.43 | 1,194,082 | -0.14(-0.13%) |
Aug 30, 2022 | 112.10 | 112.30 | 108.36 | 108.56 | 1,320,929 | -3.44(-3.07%) |
Aug 29, 2022 | 111.96 | 113.25 | 111.68 | 112.00 | 1,100,206 | -0.58(-0.52%) |
Aug 26, 2022 | 115.31 | 115.58 | 112.50 | 112.59 | 886,236 | -2.50(-2.17%) |
Aug 25, 2022 | 114.53 | 115.14 | 113.94 | 115.08 | 1,223,119 | +1.11(+0.98%) |
Aug 24, 2022 | 113.02 | 114.17 | 112.43 | 113.97 | 1,369,531 | +0.41(+0.36%) |
Aug 23, 2022 | 113.42 | 114.42 | 113.29 | 113.56 | 901,494 | -0.25(-0.22%) |
Aug 22, 2022 | 113.78 | 114.47 | 113.39 | 113.81 | 1,019,426 | -1.74(-1.51%) |
Aug 19, 2022 | 115.28 | 116.24 | 115.10 | 115.55 | 849,250 | -0.64(-0.55%) |
Aug 18, 2022 | 116.76 | 117.64 | 116.05 | 116.19 | 816,484 | -0.57(-0.48%) |
Aug 17, 2022 | 116.07 | 117.21 | 116.05 | 116.75 | 762,585 | -0.39(-0.33%) |
Aug 16, 2022 | 116.02 | 117.23 | 115.81 | 117.15 | 804,257 | +1.05(+0.90%) |
Aug 15, 2022 | 115.88 | 116.98 | 115.73 | 116.10 | 976,525 | -0.80(-0.69%) |
Aug 12, 2022 | 115.97 | 117.20 | 115.53 | 116.90 | 874,453 | +1.10(+0.95%) |
Aug 11, 2022 | 118.08 | 118.28 | 115.44 | 115.80 | 1,430,819 | -1.61(-1.37%) |
Aug 10, 2022 | 116.63 | 117.54 | 116.29 | 117.41 | 1,140,349 | +2.34(+2.04%) |
Aug 09, 2022 | 116.27 | 116.53 | 114.96 | 115.07 | 1,117,160 | -1.00(-0.86%) |
Aug 08, 2022 | 116.80 | 117.36 | 116.07 | 116.07 | 870,669 | +0.21(+0.18%) |
Aug 05, 2022 | 114.03 | 115.92 | 113.70 | 115.86 | 826,888 | +0.74(+0.64%) |
Aug 04, 2022 | 114.20 | 115.59 | 114.20 | 115.12 | 819,418 | +1.10(+0.97%) |
Aug 03, 2022 | 114.11 | 114.64 | 113.43 | 114.02 | 746,583 | +0.06(+0.05%) |
Aug 02, 2022 | 114.43 | 115.43 | 113.64 | 113.96 | 1,076,154 | -0.47(-0.41%) |
Aug 01, 2022 | 114.64 | 115.31 | 113.10 | 114.43 | 1,417,995 | -1.09(-0.94%) |
Jul 29, 2022 | 113.56 | 116.23 | 113.05 | 115.51 | 1,247,043 | +2.18(+1.92%) |
Jul 28, 2022 | 111.72 | 113.95 | 111.04 | 113.33 | 1,205,814 | +1.67(+1.49%) |
Jul 27, 2022 | 108.69 | 112.12 | 108.57 | 111.67 | 1,987,979 | +5.17(+4.85%) |
Jul 26, 2022 | 106.68 | 107.24 | 106.15 | 106.50 | 1,257,100 | -0.45(-0.42%) |
Jul 25, 2022 | 105.87 | 107.23 | 105.39 | 106.94 | 848,754 | +1.57(+1.49%) |
Jul 22, 2022 | 105.92 | 107.11 | 104.98 | 105.37 | 720,805 | -0.44(-0.41%) |
Jul 21, 2022 | 104.64 | 106.30 | 104.30 | 105.81 | 873,802 | +1.18(+1.12%) |
Jul 20, 2022 | 105.40 | 105.40 | 104.57 | 104.64 | 855,524 | -0.62(-0.59%) |
Jul 19, 2022 | 103.18 | 105.47 | 103.06 | 105.25 | 993,167 | +2.73(+2.67%) |
Jul 18, 2022 | 102.61 | 103.67 | 102.24 | 102.52 | 796,781 | +0.70(+0.69%) |
Jul 15, 2022 | 101.99 | 103.36 | 101.34 | 101.82 | 881,239 | +0.77(+0.76%) |
Jul 14, 2022 | 99.49 | 101.78 | 99.39 | 101.05 | 874,030 | -0.09(-0.09%) |
Jul 13, 2022 | 99.95 | 102.17 | 99.70 | 101.14 | 1,216,502 | +0.21(+0.21%) |
Jul 12, 2022 | 101.02 | 102.45 | 100.46 | 100.93 | 1,355,710 | -0.89(-0.88%) |
Jul 11, 2022 | 101.84 | 102.95 | 101.33 | 101.83 | 765,115 | -0.98(-0.96%) |
Jul 08, 2022 | 102.59 | 103.09 | 101.83 | 102.81 | 1,089,604 | -0.48(-0.47%) |
Jul 07, 2022 | 102.94 | 103.50 | 100.55 | 103.30 | 1,979,110 | -0.33(-0.32%) |
Jul 06, 2022 | 103.22 | 103.99 | 102.48 | 103.62 | 1,127,934 | +0.30(+0.29%) |
Jul 05, 2022 | 102.03 | 103.44 | 100.98 | 103.32 | 1,481,380 | +0.11(+0.11%) |
Jul 01, 2022 | 102.58 | 103.39 | 100.89 | 103.21 | 553,685 | +0.66(+0.64%) |
Jun 30, 2022 | 100.82 | 102.73 | 100.26 | 102.56 | 1,212,959 | -0.07(-0.07%) |
Jun 29, 2022 | 101.53 | 103.31 | 100.64 | 102.63 | 920,421 | +1.40(+1.39%) |
Jun 28, 2022 | 103.73 | 104.57 | 101.00 | 101.22 | 1,485,643 | -2.20(-2.12%) |
Jun 27, 2022 | 104.23 | 104.45 | 102.23 | 103.42 | 995,461 | -0.32(-0.31%) |
Jun 24, 2022 | 99.78 | 103.92 | 99.78 | 103.74 | 1,974,804 | +3.89(+3.90%) |
Jun 23, 2022 | 100.70 | 101.53 | 99.74 | 99.85 | 1,835,184 | -0.38(-0.38%) |
Jun 22, 2022 | 98.55 | 101.49 | 98.44 | 100.23 | 1,396,231 | +0.61(+0.61%) |
Jun 21, 2022 | 99.44 | 101.35 | 99.44 | 99.62 | 1,411,679 | +1.04(+1.05%) |
Jun 17, 2022 | 97.80 | 99.51 | 97.72 | 98.58 | 1,441,900 | -0.15(-0.15%) |
Jun 16, 2022 | 99.06 | 99.93 | 98.28 | 98.73 | 1,408,042 | -1.87(-1.86%) |
Jun 15, 2022 | 99.52 | 101.72 | 99.07 | 100.60 | 1,633,696 | +1.71(+1.72%) |
Jun 14, 2022 | 99.97 | 100.96 | 97.99 | 98.89 | 1,560,476 | +0.63(+0.64%) |
Jun 13, 2022 | 98.12 | 100.00 | 97.21 | 98.26 | 1,615,012 | -2.01(-2.00%) |
Jun 10, 2022 | 101.31 | 101.54 | 99.77 | 100.27 | 1,544,188 | -2.51(-2.44%) |
Jun 09, 2022 | 104.13 | 105.03 | 102.76 | 102.78 | 1,065,377 | -1.97(-1.88%) |
Jun 08, 2022 | 104.89 | 105.85 | 104.23 | 104.74 | 3,011,029 | -0.42(-0.40%) |
Jun 07, 2022 | 105.05 | 105.35 | 103.75 | 105.16 | 3,174,852 | -0.98(-0.93%) |
Jun 06, 2022 | 106.41 | 106.83 | 105.75 | 106.14 | 1,092,433 | +0.41(+0.39%) |
Jun 03, 2022 | 106.59 | 106.76 | 105.19 | 105.73 | 1,580,615 | -0.85(-0.80%) |
Jun 02, 2022 | 102.80 | 106.97 | 102.78 | 106.58 | 1,574,325 | +3.72(+3.61%) |
Jun 01, 2022 | 103.02 | 103.97 | 102.34 | 102.86 | 1,299,966 | +0.28(+0.27%) |
May 31, 2022 | 102.85 | 103.88 | 102.10 | 102.58 | 1,786,976 | -0.25(-0.25%) |
May 27, 2022 | 102.17 | 103.42 | 101.96 | 102.84 | 1,185,743 | +1.38(+1.36%) |
May 26, 2022 | 100.62 | 102.12 | 100.21 | 101.46 | 1,471,452 | +2.20(+2.22%) |
May 25, 2022 | 99.34 | 99.73 | 97.99 | 99.26 | 2,259,809 | -0.32(-0.32%) |
May 24, 2022 | 101.70 | 101.85 | 99.02 | 99.57 | 2,285,674 | -2.18(-2.14%) |
May 23, 2022 | 101.25 | 102.83 | 101.06 | 101.75 | 1,312,117 | +1.12(+1.11%) |
May 20, 2022 | 100.24 | 101.69 | 99.61 | 100.64 | 1,467,837 | +0.64(+0.64%) |
May 19, 2022 | 100.18 | 101.19 | 99.11 | 100.00 | 2,288,069 | -1.61(-1.59%) |
May 18, 2022 | 103.98 | 104.56 | 101.15 | 101.61 | 2,772,448 | -2.23(-2.14%) |
May 17, 2022 | 102.77 | 105.13 | 102.03 | 103.84 | 2,601,132 | +2.26(+2.23%) |
May 16, 2022 | 99.64 | 102.04 | 99.53 | 101.57 | 2,009,157 | +1.84(+1.84%) |
May 13, 2022 | 100.60 | 101.19 | 99.05 | 99.73 | 3,632,576 | -0.60(-0.59%) |
May 12, 2022 | 99.64 | 101.24 | 99.18 | 100.33 | 1,799,795 | +0.04(+0.04%) |
May 11, 2022 | 99.46 | 102.53 | 99.31 | 100.29 | 1,947,784 | +1.16(+1.17%) |
May 10, 2022 | 101.39 | 102.06 | 98.57 | 99.13 | 2,489,783 | -0.88(-0.88%) |
May 09, 2022 | 103.67 | 104.14 | 99.70 | 100.01 | 2,127,559 | -4.88(-4.65%) |
May 06, 2022 | 106.61 | 106.74 | 104.07 | 104.89 | 2,087,229 | -1.81(-1.70%) |
May 05, 2022 | 110.30 | 110.74 | 106.41 | 106.70 | 1,858,585 | -3.98(-3.60%) |
May 04, 2022 | 106.86 | 110.76 | 106.86 | 110.69 | 2,342,097 | +4.16(+3.91%) |
May 03, 2022 | 106.61 | 107.52 | 105.97 | 106.52 | 2,016,601 | +0.59(+0.55%) |
May 02, 2022 | 106.40 | 106.64 | 104.81 | 105.94 | 1,601,796 | -0.11(-0.10%) |
Apr 29, 2022 | 109.30 | 109.61 | 105.95 | 106.05 | 1,249,812 | -3.19(-2.92%) |
Apr 28, 2022 | 109.09 | 109.72 | 108.07 | 109.24 | 2,363,030 | -0.03(-0.03%) |
Apr 27, 2022 | 108.97 | 110.63 | 104.22 | 109.27 | 4,762,248 | -1.14(-1.04%) |
Apr 26, 2022 | 111.53 | 111.81 | 109.95 | 110.41 | 1,697,778 | -1.70(-1.51%) |
Apr 25, 2022 | 110.19 | 112.46 | 109.90 | 112.11 | 1,191,990 | +0.86(+0.77%) |
Apr 22, 2022 | 113.41 | 113.75 | 111.10 | 111.25 | 941,936 | -3.67(-3.19%) |
Apr 21, 2022 | 117.00 | 118.59 | 114.55 | 114.92 | 830,100 | -1.15(-0.99%) |
Apr 20, 2022 | 115.46 | 116.74 | 115.28 | 116.07 | 663,544 | +1.29(+1.12%) |
Apr 19, 2022 | 114.09 | 114.90 | 113.27 | 114.78 | 852,097 | +0.90(+0.79%) |
Apr 18, 2022 | 114.46 | 115.19 | 113.60 | 113.88 | 741,586 | -0.79(-0.69%) |
Apr 14, 2022 | 113.19 | 115.16 | 113.19 | 114.67 | 1,067,748 | +1.30(+1.14%) |
Apr 13, 2022 | 111.92 | 113.75 | 111.57 | 113.38 | 1,286,482 | +2.61(+2.35%) |
Apr 12, 2022 | 112.45 | 113.49 | 110.58 | 110.77 | 903,329 | -1.15(-1.02%) |
Apr 11, 2022 | 111.79 | 112.13 | 110.52 | 111.92 | 1,265,626 | -0.22(-0.19%) |
Apr 08, 2022 | 113.53 | 113.53 | 110.57 | 112.13 | 1,040,074 | -2.41(-2.10%) |
Apr 07, 2022 | 114.12 | 115.13 | 113.08 | 114.54 | 947,064 | -0.36(-0.31%) |
Apr 06, 2022 | 115.49 | 116.00 | 113.28 | 114.90 | 1,187,326 | -1.29(-1.11%) |
Apr 05, 2022 | 117.48 | 120.33 | 116.16 | 116.19 | 1,367,860 | -1.13(-0.96%) |
Apr 04, 2022 | 115.67 | 117.78 | 115.33 | 117.32 | 1,711,391 | +2.08(+1.81%) |
Apr 01, 2022 | 120.82 | 121.55 | 114.75 | 115.23 | 1,721,677 | -5.71(-4.72%) |
Mar 31, 2022 | 122.71 | 123.11 | 120.46 | 120.94 | 1,261,497 | -2.25(-1.82%) |
Mar 30, 2022 | 122.58 | 123.69 | 122.08 | 123.19 | 641,368 | +0.51(+0.42%) |
Mar 29, 2022 | 122.79 | 123.45 | 120.56 | 122.67 | 1,022,244 | +0.31(+0.25%) |
Mar 28, 2022 | 122.69 | 123.20 | 121.20 | 122.36 | 887,279 | -0.41(-0.33%) |
Mar 25, 2022 | 120.97 | 122.84 | 120.33 | 122.77 | 1,063,556 | +1.70(+1.41%) |
Mar 24, 2022 | 120.77 | 121.13 | 119.53 | 121.07 | 1,224,169 | +0.77(+0.64%) |
Mar 23, 2022 | 119.87 | 121.17 | 119.02 | 120.30 | 1,417,162 | +0.08(+0.07%) |
Mar 22, 2022 | 119.76 | 120.33 | 118.89 | 120.22 | 1,149,250 | +1.19(+1.00%) |
Mar 21, 2022 | 117.30 | 119.25 | 117.06 | 119.03 | 1,204,047 | +1.27(+1.08%) |
Mar 18, 2022 | 115.34 | 117.99 | 114.89 | 117.76 | 1,854,601 | +2.61(+2.27%) |
Mar 17, 2022 | 114.80 | 115.22 | 113.49 | 115.14 | 1,169,601 | +0.33(+0.29%) |
Mar 16, 2022 | 112.62 | 114.93 | 112.17 | 114.81 | 1,318,442 | +3.39(+3.04%) |
Mar 15, 2022 | 112.38 | 112.54 | 109.89 | 111.42 | 1,181,451 | +0.07(+0.06%) |
Mar 14, 2022 | 114.21 | 114.58 | 110.94 | 111.35 | 1,260,659 | -2.52(-2.21%) |
Mar 11, 2022 | 115.86 | 117.06 | 113.84 | 113.86 | 1,501,637 | -1.27(-1.10%) |
Mar 10, 2022 | 110.94 | 115.42 | 110.86 | 115.13 | 1,790,926 | +3.23(+2.88%) |
Mar 09, 2022 | 111.73 | 112.59 | 110.50 | 111.91 | 2,086,689 | +2.35(+2.14%) |
Mar 08, 2022 | 112.20 | 112.88 | 108.58 | 109.56 | 3,148,496 | -3.12(-2.77%) |
Mar 07, 2022 | 112.89 | 117.01 | 112.64 | 112.68 | 2,454,685 | -0.53(-0.47%) |
Mar 04, 2022 | 110.26 | 113.26 | 110.07 | 113.21 | 1,380,033 | +1.99(+1.79%) |
Mar 03, 2022 | 111.39 | 113.01 | 110.73 | 111.22 | 1,433,575 | -0.29(-0.26%) |
Mar 02, 2022 | 107.25 | 111.77 | 106.80 | 111.51 | 1,562,759 | +5.26(+4.95%) |
Mar 01, 2022 | 110.57 | 110.81 | 105.59 | 106.25 | 2,281,156 | -4.35(-3.94%) |
Feb 28, 2022 | 109.43 | 111.37 | 109.43 | 110.60 | 1,588,096 | -0.55(-0.49%) |
Feb 25, 2022 | 109.05 | 111.36 | 110.15 | 111.14 | 1,035,340 | +2.49(+2.29%) |
Feb 24, 2022 | 105.03 | 108.75 | 104.83 | 108.66 | 1,357,333 | +1.29(+1.21%) |
Feb 23, 2022 | 110.47 | 110.67 | 107.14 | 107.36 | 1,290,910 | -2.45(-2.23%) |
Feb 22, 2022 | 111.16 | 111.75 | 108.50 | 109.81 | 1,578,785 | -1.41(-1.27%) |
Feb 18, 2022 | 111.22 | 0 | -1.32(-1.17%) | |||
Feb 17, 2022 | 113.13 | 114.09 | 112.50 | 112.55 | 1,163,824 | -0.68(-0.60%) |
Feb 16, 2022 | 111.99 | 113.62 | 111.81 | 113.22 | 1,233,407 | +1.28(+1.14%) |
Feb 15, 2022 | 110.50 | 112.23 | 110.48 | 111.95 | 1,130,605 | +2.39(+2.18%) |
Feb 14, 2022 | 108.54 | 110.01 | 107.88 | 109.56 | 1,148,489 | +0.93(+0.85%) |
Feb 11, 2022 | 109.59 | 110.77 | 108.10 | 108.63 | 1,699,755 | -1.11(-1.02%) |
Feb 10, 2022 | 110.28 | 111.88 | 109.46 | 109.74 | 1,615,396 | -1.48(-1.33%) |
Feb 09, 2022 | 110.30 | 111.76 | 110.25 | 111.22 | 1,881,487 | +1.76(+1.61%) |
Feb 08, 2022 | 108.27 | 109.91 | 107.89 | 109.47 | 1,596,013 | -0.04(-0.04%) |
Feb 07, 2022 | 109.44 | 110.02 | 107.78 | 109.51 | 1,049,351 | +0.43(+0.39%) |
Feb 04, 2022 | 108.58 | 109.78 | 108.53 | 109.08 | 1,475,550 | +0.05(+0.05%) |
Feb 03, 2022 | 111.05 | 108.93 | 109.03 | 1,719,735 | -2.47(-2.22%) | |
Feb 02, 2022 | 109.43 | 111.97 | 109.43 | 111.50 | 1,640,159 | +2.09(+1.91%) |
Feb 01, 2022 | 108.89 | 109.98 | 108.38 | 109.41 | 922,229 | +0.84(+0.77%) |
Jan 31, 2022 | 106.69 | 108.96 | 108.58 | 1,403,093 | +1.69(+1.58%) | |
Jan 28, 2022 | 105.96 | 106.94 | 104.54 | 106.89 | 1,999,702 | +0.84(+0.79%) |
Jan 27, 2022 | 106.98 | 107.95 | 104.99 | 106.05 | 2,039,477 | +0.09(+0.08%) |
Jan 26, 2022 | 108.17 | 110.57 | 105.64 | 105.96 | 5,821,895 | -3.27(-3.00%) |
Jan 25, 2022 | 107.05 | 110.04 | 106.14 | 109.24 | 2,099,220 | +0.78(+0.72%) |
Jan 24, 2022 | 107.85 | 108.80 | 105.86 | 108.46 | 1,614,683 | -1.00(-0.91%) |
Jan 21, 2022 | 109.65 | 110.68 | 108.71 | 109.46 | 1,982,051 | -0.61(-0.56%) |
Jan 20, 2022 | 110.44 | 111.64 | 110.01 | 110.07 | 1,225,578 | +0.15(+0.14%) |
Jan 19, 2022 | 108.83 | 110.65 | 108.45 | 109.92 | 1,469,687 | +1.50(+1.38%) |
Jan 18, 2022 | 110.03 | 110.82 | 107.33 | 108.42 | 1,222,822 | -1.74(-1.58%) |
Jan 14, 2022 | 110.16 | 0 | +1.03(+0.95%) | |||
Jan 13, 2022 | 110.79 | 110.79 | 109.04 | 109.13 | 673,526 | -0.76(-0.69%) |
Jan 12, 2022 | 109.78 | 111.14 | 109.56 | 109.89 | 912,123 | +0.81(+0.74%) |
Jan 11, 2022 | 109.35 | 109.64 | 107.88 | 109.08 | 1,005,312 | -0.27(-0.25%) |
Jan 10, 2022 | 109.74 | 110.12 | 108.42 | 109.34 | 805,686 | -0.76(-0.69%) |
Jan 07, 2022 | 109.12 | 110.39 | 108.69 | 110.10 | 953,585 | +0.94(+0.86%) |
Jan 06, 2022 | 107.49 | 109.64 | 106.91 | 109.16 | 1,618,312 | +2.03(+1.90%) |
Jan 05, 2022 | 108.75 | 109.16 | 106.74 | 107.13 | 1,311,368 | -1.49(-1.37%) |
Jan 04, 2022 | 109.53 | 110.47 | 108.59 | 108.62 | 1,503,306 | -0.23(-0.21%) |
Jan 03, 2022 | 109.98 | 109.98 | 107.23 | 108.85 | 1,192,041 | -0.74(-0.68%) |
Dec 31, 2021 | 108.69 | 109.96 | 108.41 | 109.59 | 653,035 | +1.00(+0.92%) |
Dec 30, 2021 | 109.16 | 109.62 | 108.50 | 108.59 | 990,640 | -0.29(-0.26%) |
Dec 29, 2021 | 109.01 | 109.91 | 108.42 | 108.88 | 1,577,960 | +0.30(+0.27%) |
Dec 28, 2021 | 108.75 | 109.19 | 108.31 | 108.58 | 859,239 | -0.46(-0.43%) |
Dec 27, 2021 | 108.89 | 110.15 | 108.78 | 109.05 | 939,937 | +0.52(+0.48%) |
Dec 23, 2021 | 108.54 | 110.28 | 108.53 | 108.53 | 1,542,115 | +0.33(+0.30%) |
Dec 22, 2021 | 107.39 | 108.93 | 107.04 | 108.20 | 1,197,273 | +0.79(+0.74%) |
Dec 21, 2021 | 106.94 | 107.97 | 105.30 | 107.41 | 2,133,699 | +0.92(+0.86%) |
Dec 20, 2021 | 107.61 | 108.43 | 105.61 | 106.49 | 3,787,640 | -7.07(-6.23%) |
Dec 17, 2021 | 113.70 | 115.20 | 113.47 | 113.56 | 1,745,765 | -1.39(-1.21%) |
Dec 16, 2021 | 114.55 | 115.94 | 113.94 | 114.95 | 1,420,652 | +0.87(+0.77%) |
Dec 15, 2021 | 112.47 | 114.62 | 112.47 | 114.08 | 2,200,022 | +1.95(+1.74%) |
Dec 14, 2021 | 111.68 | 112.86 | 111.31 | 112.13 | 2,668,752 | +0.25(+0.22%) |
Dec 13, 2021 | 114.67 | 114.67 | 111.11 | 111.88 | 2,802,695 | -3.59(-3.11%) |
Dec 10, 2021 | 115.40 | 116.25 | 114.68 | 115.46 | 1,380,456 | +0.66(+0.57%) |
Dec 09, 2021 | 115.41 | 115.66 | 114.69 | 114.80 | 1,617,842 | -1.03(-0.89%) |
Dec 08, 2021 | 117.06 | 117.67 | 114.89 | 115.83 | 1,586,879 | -0.78(-0.67%) |
Dec 07, 2021 | 116.22 | 117.11 | 115.91 | 116.60 | 2,701,446 | +1.61(+1.40%) |
Dec 06, 2021 | 114.29 | 115.69 | 113.82 | 114.99 | 1,343,175 | +1.74(+1.54%) |
Dec 03, 2021 | 114.30 | 114.79 | 112.28 | 113.25 | 1,364,975 | -0.85(-0.74%) |
Dec 02, 2021 | 111.37 | 115.14 | 111.37 | 114.10 | 1,294,340 | +2.47(+2.21%) |