Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 105.78 | 107.90 | 104.96 | 107.68 | 2,776,238 | +1.78(+1.69%) |
Nov 29, 2022 | 104.68 | 106.08 | 104.15 | 105.89 | 1,958,054 | +1.53(+1.47%) |
Nov 28, 2022 | 108.00 | 108.28 | 104.12 | 104.36 | 1,925,487 | -4.45(-4.09%) |
Nov 25, 2022 | 108.15 | 108.81 | 107.92 | 108.81 | 608,139 | +0.98(+0.91%) |
Nov 23, 2022 | 107.28 | 108.34 | 106.72 | 107.83 | 1,238,002 | +0.21(+0.19%) |
Nov 22, 2022 | 106.31 | 107.87 | 105.90 | 107.62 | 1,710,037 | +1.98(+1.88%) |
Nov 21, 2022 | 105.60 | 106.50 | 104.62 | 105.64 | 1,458,874 | -0.65(-0.61%) |
Nov 18, 2022 | 106.38 | 106.81 | 105.25 | 106.29 | 1,672,670 | +1.90(+1.82%) |
Nov 17, 2022 | 102.75 | 104.46 | 102.28 | 104.39 | 2,016,028 | +0.18(+0.17%) |
Nov 16, 2022 | 107.27 | 107.33 | 104.14 | 104.21 | 2,032,037 | -4.12(-3.80%) |
Nov 15, 2022 | 107.74 | 109.02 | 106.79 | 108.33 | 1,877,152 | +2.37(+2.24%) |
Nov 14, 2022 | 107.23 | 107.79 | 105.94 | 105.95 | 1,720,496 | -2.41(-2.22%) |
Nov 11, 2022 | 108.28 | 109.97 | 108.12 | 108.36 | 2,217,392 | +0.14(+0.13%) |
Nov 10, 2022 | 106.14 | 109.34 | 105.91 | 108.22 | 3,317,607 | +6.42(+6.30%) |
Nov 09, 2022 | 103.31 | 104.63 | 101.47 | 101.80 | 1,929,722 | -2.25(-2.17%) |
Nov 08, 2022 | 105.35 | 105.90 | 103.34 | 104.05 | 2,050,573 | -1.31(-1.24%) |
Nov 07, 2022 | 105.03 | 105.61 | 103.46 | 105.36 | 1,688,405 | +1.17(+1.12%) |
Nov 04, 2022 | 102.91 | 104.40 | 101.53 | 104.19 | 1,762,323 | +2.70(+2.66%) |
Nov 03, 2022 | 99.34 | 102.23 | 98.09 | 101.49 | 1,733,610 | +0.87(+0.87%) |
Nov 02, 2022 | 102.25 | 103.99 | 100.50 | 100.62 | 3,507,530 | -2.01(-1.96%) |
Nov 01, 2022 | 99.17 | 103.24 | 98.68 | 102.63 | 2,718,853 | +4.38(+4.46%) |
Oct 31, 2022 | 97.24 | 98.77 | 96.80 | 98.25 | 2,378,323 | +0.02(+0.02%) |
Oct 28, 2022 | 95.51 | 98.36 | 95.17 | 98.23 | 1,612,877 | +2.32(+2.42%) |
Oct 27, 2022 | 96.37 | 97.11 | 95.73 | 95.91 | 1,623,832 | +0.78(+0.81%) |
Oct 26, 2022 | 95.33 | 96.19 | 94.77 | 95.14 | 1,830,679 | -0.28(-0.29%) |
Oct 25, 2022 | 92.64 | 95.80 | 92.45 | 95.42 | 2,638,977 | +3.11(+3.37%) |
Oct 24, 2022 | 91.56 | 92.73 | 90.18 | 92.31 | 1,631,046 | +1.22(+1.34%) |
Oct 21, 2022 | 88.46 | 91.12 | 87.70 | 91.09 | 2,623,179 | +2.46(+2.78%) |
Oct 20, 2022 | 89.11 | 91.00 | 88.53 | 88.63 | 2,325,606 | +0.25(+0.29%) |
Oct 19, 2022 | 88.25 | 89.84 | 87.67 | 88.38 | 2,360,490 | -0.57(-0.64%) |
Oct 18, 2022 | 90.29 | 91.12 | 87.74 | 88.94 | 2,559,664 | -0.44(-0.49%) |
Oct 17, 2022 | 88.35 | 90.09 | 87.99 | 89.38 | 3,525,026 | +2.97(+3.43%) |
Oct 14, 2022 | 87.46 | 88.34 | 85.77 | 86.42 | 2,398,170 | +0.03(+0.03%) |
Oct 13, 2022 | 82.78 | 87.11 | 81.83 | 86.39 | 1,983,636 | +1.94(+2.30%) |
Oct 12, 2022 | 85.21 | 85.42 | 83.65 | 84.45 | 2,121,152 | -1.03(-1.20%) |
Oct 11, 2022 | 83.59 | 86.49 | 82.33 | 85.48 | 2,421,083 | +2.06(+2.47%) |
Oct 10, 2022 | 84.24 | 84.75 | 83.02 | 83.42 | 1,581,514 | -0.01(-0.01%) |
Oct 07, 2022 | 84.27 | 85.02 | 82.97 | 83.43 | 2,009,733 | -1.93(-2.26%) |
Oct 06, 2022 | 85.85 | 86.86 | 84.89 | 85.36 | 1,770,509 | -0.98(-1.14%) |
Oct 05, 2022 | 84.08 | 86.71 | 82.79 | 86.34 | 2,491,808 | -0.09(-0.10%) |
Oct 04, 2022 | 83.24 | 86.48 | 83.24 | 86.43 | 2,795,201 | +4.41(+5.37%) |
Oct 03, 2022 | 82.52 | 82.86 | 80.33 | 82.02 | 2,493,045 | +1.11(+1.37%) |
Sep 30, 2022 | 80.82 | 81.60 | 79.70 | 80.91 | 3,328,070 | +0.56(+0.70%) |
Sep 29, 2022 | 82.26 | 82.42 | 79.75 | 80.35 | 3,243,773 | -3.07(-3.67%) |
Sep 28, 2022 | 81.61 | 83.81 | 80.59 | 83.42 | 3,177,363 | +3.16(+3.93%) |
Sep 27, 2022 | 79.69 | 81.09 | 79.28 | 80.26 | 2,897,032 | +1.51(+1.91%) |
Sep 26, 2022 | 80.59 | 80.67 | 77.55 | 78.76 | 4,013,734 | -2.54(-3.13%) |
Sep 23, 2022 | 81.82 | 82.04 | 79.82 | 81.30 | 3,698,921 | -1.80(-2.17%) |
Sep 22, 2022 | 86.18 | 86.36 | 82.70 | 83.10 | 3,090,865 | -3.13(-3.63%) |
Sep 21, 2022 | 89.70 | 90.18 | 86.19 | 86.23 | 1,984,018 | -2.41(-2.72%) |
Sep 20, 2022 | 89.29 | 89.98 | 88.25 | 88.64 | 1,691,822 | -1.77(-1.95%) |
Sep 19, 2022 | 88.63 | 90.40 | 88.35 | 90.40 | 1,429,363 | +0.52(+0.58%) |
Sep 16, 2022 | 89.45 | 89.97 | 88.00 | 89.88 | 2,918,674 | +0.14(+0.16%) |
Sep 15, 2022 | 90.64 | 91.25 | 89.61 | 89.74 | 2,239,670 | -0.44(-0.49%) |
Sep 14, 2022 | 90.05 | 90.33 | 88.65 | 90.18 | 2,174,774 | -0.34(-0.38%) |
Sep 13, 2022 | 92.09 | 92.95 | 90.19 | 90.52 | 2,408,417 | -4.36(-4.60%) |
Sep 12, 2022 | 94.42 | 95.40 | 93.61 | 94.88 | 1,850,538 | +1.33(+1.43%) |
Sep 09, 2022 | 93.26 | 93.84 | 92.50 | 93.55 | 1,599,324 | +1.11(+1.20%) |
Sep 08, 2022 | 90.78 | 92.49 | 89.93 | 92.44 | 2,072,250 | +0.75(+0.82%) |
Sep 07, 2022 | 89.79 | 91.72 | 89.43 | 91.69 | 2,320,545 | +2.14(+2.40%) |
Sep 06, 2022 | 89.82 | 90.19 | 87.58 | 89.55 | 2,075,513 | +0.45(+0.51%) |
Sep 02, 2022 | 91.21 | 91.96 | 88.78 | 89.10 | 2,153,256 | -0.71(-0.79%) |
Sep 01, 2022 | 89.68 | 89.89 | 87.52 | 89.80 | 2,386,039 | -0.58(-0.64%) |
Aug 31, 2022 | 92.51 | 92.82 | 90.19 | 90.38 | 2,588,629 | -1.60(-1.74%) |
Aug 30, 2022 | 92.22 | 93.10 | 91.36 | 91.99 | 1,794,784 | +0.12(+0.14%) |
Aug 29, 2022 | 92.10 | 93.15 | 91.24 | 91.86 | 1,998,841 | -1.06(-1.14%) |
Aug 26, 2022 | 96.16 | 96.20 | 92.92 | 92.92 | 1,736,041 | -3.00(-3.13%) |
Aug 25, 2022 | 94.97 | 95.96 | 94.73 | 95.93 | 1,502,939 | +1.38(+1.46%) |
Aug 24, 2022 | 94.48 | 95.44 | 93.87 | 94.55 | 1,207,284 | -0.14(-0.15%) |
Aug 23, 2022 | 94.96 | 96.02 | 94.59 | 94.69 | 1,482,655 | +0.09(+0.09%) |
Aug 22, 2022 | 97.03 | 97.49 | 93.89 | 94.60 | 1,942,978 | -3.78(-3.85%) |
Aug 19, 2022 | 99.80 | 100.02 | 97.72 | 98.38 | 1,647,122 | -2.06(-2.05%) |
Aug 18, 2022 | 100.01 | 100.57 | 99.51 | 100.44 | 1,293,837 | +0.43(+0.43%) |
Aug 17, 2022 | 99.97 | 100.70 | 99.07 | 100.01 | 1,781,894 | -1.49(-1.47%) |
Aug 16, 2022 | 99.81 | 102.20 | 99.81 | 101.50 | 1,768,750 | +1.13(+1.12%) |
Aug 15, 2022 | 102.12 | 102.47 | 100.24 | 100.37 | 2,244,268 | -2.30(-2.24%) |
Aug 12, 2022 | 101.76 | 102.80 | 101.16 | 102.67 | 1,682,483 | +1.58(+1.56%) |
Aug 11, 2022 | 99.94 | 101.74 | 99.88 | 101.10 | 2,198,810 | +2.38(+2.42%) |
Aug 10, 2022 | 97.94 | 98.84 | 97.23 | 98.71 | 1,784,684 | +2.99(+3.12%) |
Aug 09, 2022 | 96.34 | 96.50 | 94.92 | 95.73 | 1,687,611 | -0.74(-0.76%) |
Aug 08, 2022 | 95.37 | 97.61 | 95.37 | 96.46 | 1,856,902 | +2.07(+2.20%) |
Aug 05, 2022 | 93.23 | 94.49 | 92.94 | 94.39 | 1,441,720 | +0.60(+0.64%) |
Aug 04, 2022 | 94.38 | 95.19 | 93.01 | 93.78 | 1,597,807 | -0.98(-1.04%) |
Aug 03, 2022 | 94.55 | 96.04 | 94.47 | 94.77 | 2,529,461 | +1.29(+1.37%) |
Aug 02, 2022 | 97.38 | 98.34 | 93.28 | 93.48 | 2,926,526 | -2.79(-2.90%) |
Aug 01, 2022 | 95.65 | 96.78 | 94.90 | 96.27 | 1,861,517 | -0.01(-0.01%) |
Jul 29, 2022 | 95.46 | 96.83 | 95.24 | 96.28 | 2,775,886 | +1.05(+1.10%) |
Jul 28, 2022 | 92.99 | 95.33 | 92.86 | 95.24 | 1,913,822 | +2.96(+3.21%) |
Jul 27, 2022 | 91.27 | 92.71 | 90.78 | 92.28 | 1,440,542 | +1.36(+1.50%) |
Jul 26, 2022 | 91.28 | 91.98 | 90.45 | 90.91 | 1,552,734 | -1.29(-1.39%) |
Jul 25, 2022 | 91.91 | 92.73 | 91.39 | 92.20 | 1,322,769 | +0.31(+0.34%) |
Jul 22, 2022 | 93.08 | 93.39 | 91.53 | 91.89 | 1,836,790 | -0.50(-0.54%) |
Jul 21, 2022 | 90.79 | 92.40 | 90.40 | 92.38 | 1,751,940 | +0.70(+0.76%) |
Jul 20, 2022 | 90.25 | 92.45 | 89.99 | 91.68 | 2,344,338 | +1.05(+1.15%) |
Jul 19, 2022 | 88.58 | 90.89 | 87.86 | 90.64 | 2,244,972 | +3.22(+3.68%) |
Jul 18, 2022 | 86.24 | 87.59 | 86.23 | 87.42 | 1,949,136 | +2.02(+2.37%) |
Jul 15, 2022 | 85.01 | 85.75 | 83.97 | 85.40 | 2,295,817 | +2.09(+2.51%) |
Jul 14, 2022 | 83.32 | 84.10 | 82.48 | 83.31 | 1,909,161 | -1.38(-1.63%) |
Jul 13, 2022 | 85.10 | 86.10 | 84.23 | 84.69 | 2,055,273 | -1.81(-2.09%) |
Jul 12, 2022 | 86.14 | 87.86 | 85.95 | 86.50 | 1,873,594 | +0.34(+0.39%) |
Jul 11, 2022 | 85.95 | 86.42 | 84.84 | 86.16 | 1,164,899 | -0.42(-0.48%) |
Jul 08, 2022 | 86.85 | 87.04 | 85.24 | 86.58 | 1,606,246 | -0.17(-0.19%) |
Jul 07, 2022 | 86.00 | 87.10 | 85.66 | 86.75 | 1,555,087 | +1.29(+1.51%) |
Jul 06, 2022 | 86.61 | 87.27 | 85.09 | 85.45 | 1,586,557 | -1.02(-1.18%) |
Jul 05, 2022 | 84.26 | 86.50 | 82.87 | 86.47 | 2,152,159 | +1.68(+1.98%) |
Jul 01, 2022 | 83.62 | 85.05 | 83.12 | 84.80 | 1,931,472 | +0.67(+0.80%) |
Jun 30, 2022 | 84.19 | 85.46 | 82.60 | 84.12 | 3,519,575 | -2.07(-2.41%) |
Jun 29, 2022 | 87.47 | 87.74 | 85.45 | 86.20 | 2,106,448 | -1.76(-2.01%) |
Jun 28, 2022 | 89.89 | 90.82 | 87.86 | 87.96 | 1,690,470 | -0.77(-0.87%) |
Jun 27, 2022 | 88.57 | 89.90 | 87.52 | 88.73 | 2,012,172 | +0.44(+0.50%) |
Jun 24, 2022 | 86.78 | 89.09 | 86.40 | 88.29 | 5,026,922 | +2.59(+3.02%) |
Jun 23, 2022 | 85.16 | 86.00 | 84.36 | 85.70 | 2,677,025 | +0.66(+0.78%) |
Jun 22, 2022 | 84.32 | 86.61 | 84.04 | 85.04 | 3,080,939 | -0.57(-0.66%) |
Jun 21, 2022 | 86.58 | 87.42 | 85.50 | 85.60 | 2,506,354 | +0.80(+0.94%) |
Jun 17, 2022 | 84.76 | 86.28 | 84.14 | 84.81 | 4,097,615 | +0.95(+1.13%) |
Jun 16, 2022 | 84.46 | 84.84 | 82.87 | 83.86 | 3,383,873 | -2.55(-2.95%) |
Jun 15, 2022 | 86.43 | 87.68 | 85.05 | 86.41 | 2,931,491 | +0.88(+1.03%) |
Jun 14, 2022 | 86.19 | 87.13 | 84.83 | 85.53 | 2,810,455 | -0.57(-0.66%) |
Jun 13, 2022 | 87.12 | 87.52 | 84.60 | 86.10 | 4,137,495 | -3.64(-4.06%) |
Jun 10, 2022 | 90.59 | 91.59 | 89.71 | 89.74 | 3,151,896 | -2.31(-2.51%) |
Jun 09, 2022 | 95.10 | 95.23 | 92.03 | 92.06 | 2,370,641 | -3.55(-3.71%) |
Jun 08, 2022 | 96.77 | 97.75 | 95.38 | 95.60 | 1,808,078 | -2.40(-2.45%) |
Jun 07, 2022 | 95.00 | 98.04 | 94.76 | 98.00 | 2,917,076 | +2.32(+2.43%) |
Jun 06, 2022 | 96.67 | 96.97 | 95.24 | 95.68 | 2,197,273 | -0.29(-0.30%) |
Jun 03, 2022 | 97.15 | 97.42 | 95.65 | 95.97 | 1,595,305 | -2.07(-2.11%) |
Jun 02, 2022 | 96.67 | 98.05 | 95.90 | 98.04 | 1,754,209 | +1.00(+1.03%) |
Jun 01, 2022 | 100.36 | 100.63 | 95.86 | 97.03 | 3,073,094 | -3.04(-3.03%) |
May 31, 2022 | 98.63 | 100.63 | 97.85 | 100.07 | 4,232,655 | +0.80(+0.81%) |
May 27, 2022 | 98.56 | 100.06 | 98.11 | 99.27 | 1,645,738 | +1.48(+1.52%) |
May 26, 2022 | 96.01 | 98.47 | 96.01 | 97.78 | 2,389,701 | +2.48(+2.60%) |
May 25, 2022 | 93.54 | 96.25 | 93.30 | 95.31 | 2,663,492 | +1.17(+1.24%) |
May 24, 2022 | 93.42 | 94.38 | 90.30 | 94.14 | 2,984,122 | +0.07(+0.07%) |
May 23, 2022 | 95.85 | 96.41 | 93.59 | 94.07 | 2,110,795 | -0.93(-0.98%) |
May 20, 2022 | 96.89 | 97.06 | 92.28 | 95.00 | 3,775,449 | -1.05(-1.09%) |
May 19, 2022 | 98.21 | 100.05 | 95.93 | 96.05 | 3,011,575 | -3.17(-3.19%) |
May 18, 2022 | 104.15 | 104.47 | 98.77 | 99.22 | 2,327,259 | -6.19(-5.87%) |
May 17, 2022 | 103.76 | 105.54 | 103.15 | 105.41 | 2,007,331 | +3.40(+3.33%) |
May 16, 2022 | 101.95 | 103.11 | 100.81 | 102.01 | 1,792,471 | +0.08(+0.08%) |
May 13, 2022 | 102.12 | 102.72 | 100.53 | 101.93 | 3,051,000 | +1.01(+1.00%) |
May 12, 2022 | 98.40 | 101.49 | 97.04 | 100.92 | 3,155,732 | +2.28(+2.31%) |
May 11, 2022 | 103.86 | 104.74 | 98.44 | 98.64 | 3,807,394 | -5.29(-5.09%) |
May 10, 2022 | 105.74 | 109.97 | 102.94 | 103.93 | 3,596,441 | +0.77(+0.74%) |
May 09, 2022 | 104.38 | 105.42 | 102.66 | 103.16 | 3,218,972 | -2.82(-2.66%) |
May 06, 2022 | 105.79 | 107.33 | 103.55 | 105.98 | 2,711,275 | -0.80(-0.75%) |
May 05, 2022 | 107.97 | 108.49 | 105.72 | 106.78 | 2,334,495 | -1.95(-1.80%) |
May 04, 2022 | 105.38 | 109.26 | 104.38 | 108.74 | 1,860,570 | +3.24(+3.07%) |
May 03, 2022 | 102.76 | 106.22 | 101.47 | 105.50 | 2,170,749 | +3.52(+3.45%) |
May 02, 2022 | 103.59 | 103.94 | 98.99 | 101.98 | 3,228,397 | -1.01(-0.98%) |
Apr 29, 2022 | 107.81 | 108.22 | 102.80 | 103.00 | 3,628,440 | -5.59(-5.15%) |
Apr 28, 2022 | 106.50 | 109.15 | 105.46 | 108.59 | 2,650,273 | +1.99(+1.87%) |
Apr 27, 2022 | 108.76 | 109.28 | 106.54 | 106.60 | 2,328,136 | -1.75(-1.61%) |
Apr 26, 2022 | 110.09 | 110.82 | 108.26 | 108.35 | 2,164,514 | -1.88(-1.71%) |
Apr 25, 2022 | 109.87 | 110.59 | 108.17 | 110.23 | 2,352,629 | +0.36(+0.33%) |
Apr 22, 2022 | 114.20 | 114.20 | 109.73 | 109.87 | 2,278,241 | -4.34(-3.80%) |
Apr 21, 2022 | 117.18 | 117.66 | 113.96 | 114.21 | 1,718,012 | -1.52(-1.31%) |
Apr 20, 2022 | 114.97 | 116.53 | 114.37 | 115.73 | 1,885,487 | +1.11(+0.97%) |
Apr 19, 2022 | 112.40 | 115.00 | 111.63 | 114.62 | 1,684,898 | +2.99(+2.68%) |
Apr 18, 2022 | 111.22 | 112.69 | 110.94 | 111.63 | 1,382,644 | +0.01(+0.01%) |
Apr 14, 2022 | 111.72 | 112.99 | 111.45 | 111.62 | 2,049,547 | +0.26(+0.24%) |
Apr 13, 2022 | 109.98 | 112.34 | 109.77 | 111.36 | 1,903,099 | +1.22(+1.11%) |
Apr 12, 2022 | 110.31 | 112.53 | 109.72 | 110.14 | 1,672,629 | -0.52(-0.47%) |
Apr 11, 2022 | 111.04 | 112.68 | 110.27 | 110.66 | 1,242,171 | -0.60(-0.54%) |
Apr 08, 2022 | 110.06 | 112.18 | 109.53 | 111.26 | 2,067,813 | +1.71(+1.56%) |
Apr 07, 2022 | 111.22 | 111.31 | 107.78 | 109.55 | 2,913,342 | -2.05(-1.84%) |
Apr 06, 2022 | 113.47 | 113.63 | 110.21 | 111.60 | 2,665,654 | -2.37(-2.08%) |
Apr 05, 2022 | 117.40 | 118.38 | 113.74 | 113.98 | 1,969,734 | -3.45(-2.94%) |
Apr 04, 2022 | 115.75 | 117.74 | 114.47 | 117.42 | 1,974,134 | +1.34(+1.15%) |
Apr 01, 2022 | 115.45 | 116.31 | 114.57 | 116.09 | 1,801,893 | +1.26(+1.09%) |
Mar 31, 2022 | 117.51 | 118.19 | 114.82 | 114.83 | 2,670,299 | -2.82(-2.40%) |
Mar 30, 2022 | 120.32 | 121.02 | 117.25 | 117.65 | 1,542,279 | -2.87(-2.38%) |
Mar 29, 2022 | 116.90 | 120.83 | 116.60 | 120.52 | 2,827,775 | +5.53(+4.80%) |
Mar 28, 2022 | 114.18 | 115.04 | 113.17 | 115.00 | 1,869,750 | +1.38(+1.21%) |
Mar 25, 2022 | 113.92 | 114.50 | 113.16 | 113.62 | 2,355,488 | +0.03(+0.03%) |
Mar 24, 2022 | 113.50 | 113.93 | 112.64 | 113.58 | 1,688,726 | +0.11(+0.09%) |
Mar 23, 2022 | 115.28 | 115.83 | 113.36 | 113.48 | 1,379,194 | -2.47(-2.13%) |
Mar 22, 2022 | 114.47 | 117.35 | 114.22 | 115.95 | 2,869,515 | +3.30(+2.93%) |
Mar 21, 2022 | 114.91 | 115.06 | 111.70 | 112.65 | 3,069,124 | -1.55(-1.36%) |
Mar 18, 2022 | 113.15 | 114.83 | 113.01 | 114.20 | 4,783,793 | -0.71(-0.62%) |
Mar 17, 2022 | 113.90 | 115.57 | 113.42 | 114.91 | 2,342,336 | +0.28(+0.24%) |
Mar 16, 2022 | 114.47 | 115.62 | 111.98 | 114.63 | 2,921,854 | +2.14(+1.90%) |
Mar 15, 2022 | 112.25 | 113.50 | 110.88 | 112.49 | 2,157,877 | +0.60(+0.54%) |
Mar 14, 2022 | 114.46 | 115.69 | 110.64 | 111.89 | 2,813,288 | -1.62(-1.43%) |
Mar 11, 2022 | 116.97 | 117.04 | 113.47 | 113.51 | 2,919,445 | -2.23(-1.93%) |
Mar 10, 2022 | 113.49 | 116.03 | 115.75 | 1,793,804 | +0.04(+0.03%) | |
Mar 09, 2022 | 116.44 | 118.11 | 115.60 | 115.71 | 1,979,763 | +2.47(+2.18%) |
Mar 08, 2022 | 111.11 | 115.40 | 110.41 | 113.24 | 3,623,958 | +2.69(+2.43%) |
Mar 07, 2022 | 117.08 | 117.12 | 110.49 | 110.55 | 4,600,345 | -7.43(-6.30%) |
Mar 04, 2022 | 118.64 | 118.86 | 115.34 | 117.98 | 2,687,258 | -2.17(-1.81%) |
Mar 03, 2022 | 120.72 | 121.47 | 118.56 | 120.16 | 2,191,154 | +0.55(+0.46%) |
Mar 02, 2022 | 117.16 | 120.43 | 117.15 | 119.60 | 2,424,004 | +3.59(+3.10%) |
Mar 01, 2022 | 118.80 | 119.23 | 115.01 | 116.01 | 2,531,749 | -2.55(-2.15%) |
Feb 28, 2022 | 118.76 | 120.58 | 117.70 | 118.56 | 2,763,627 | -1.84(-1.53%) |
Feb 25, 2022 | 119.50 | 120.75 | 118.98 | 120.41 | 2,071,699 | +1.62(+1.36%) |
Feb 24, 2022 | 111.98 | 119.09 | 111.48 | 118.78 | 3,601,629 | +3.23(+2.80%) |
Feb 23, 2022 | 119.91 | 120.94 | 115.00 | 115.55 | 2,293,387 | -3.43(-2.88%) |
Feb 22, 2022 | 120.66 | 121.00 | 117.84 | 118.98 | 2,685,246 | -2.50(-2.06%) |
Feb 18, 2022 | 121.48 | 0 | -2.34(-1.89%) | |||
Feb 17, 2022 | 123.29 | 126.50 | 123.27 | 123.83 | 4,115,212 | -0.16(-0.13%) |
Feb 16, 2022 | 122.42 | 124.36 | 121.79 | 123.99 | 1,986,091 | +2.19(+1.80%) |
Feb 15, 2022 | 122.48 | 123.16 | 121.13 | 121.80 | 1,879,515 | +1.22(+1.02%) |
Feb 14, 2022 | 122.21 | 122.65 | 119.85 | 120.58 | 2,376,968 | -1.66(-1.36%) |
Feb 11, 2022 | 123.98 | 126.17 | 121.16 | 122.24 | 2,503,311 | -1.85(-1.49%) |
Feb 10, 2022 | 122.39 | 127.13 | 121.75 | 124.09 | 3,158,228 | +0.77(+0.62%) |
Feb 09, 2022 | 123.47 | 124.15 | 121.91 | 123.33 | 3,020,552 | +0.91(+0.74%) |
Feb 08, 2022 | 120.50 | 124.63 | 118.74 | 122.42 | 5,279,205 | -5.93(-4.62%) |
Feb 07, 2022 | 125.44 | 129.11 | 124.88 | 128.35 | 3,741,569 | +3.22(+2.58%) |
Feb 04, 2022 | 124.31 | 126.53 | 122.17 | 125.13 | 2,245,010 | -0.33(-0.26%) |
Feb 03, 2022 | 127.53 | 125.27 | 125.46 | 1,785,394 | -3.44(-2.67%) | |
Feb 02, 2022 | 127.57 | 129.26 | 126.62 | 128.89 | 2,170,746 | +1.89(+1.49%) |
Feb 01, 2022 | 126.87 | 128.13 | 125.01 | 127.01 | 1,752,713 | +0.14(+0.11%) |
Jan 31, 2022 | 124.85 | 127.21 | 126.87 | 2,445,859 | +0.69(+0.55%) | |
Jan 28, 2022 | 123.73 | 126.21 | 120.38 | 126.18 | 3,053,260 | +2.16(+1.74%) |
Jan 27, 2022 | 127.31 | 128.82 | 123.33 | 124.02 | 2,100,019 | -1.46(-1.16%) |
Jan 26, 2022 | 128.51 | 130.89 | 124.01 | 125.47 | 2,354,574 | -1.03(-0.82%) |
Jan 25, 2022 | 122.99 | 128.39 | 121.39 | 126.51 | 3,032,719 | +0.59(+0.47%) |
Jan 24, 2022 | 123.15 | 126.03 | 118.72 | 125.92 | 4,357,169 | -0.74(-0.59%) |
Jan 21, 2022 | 126.83 | 127.16 | 124.59 | 126.66 | 2,918,388 | -0.40(-0.32%) |
Jan 20, 2022 | 129.71 | 131.65 | 126.86 | 127.07 | 2,291,311 | -1.00(-0.78%) |
Jan 19, 2022 | 133.50 | 133.50 | 128.01 | 128.07 | 2,549,947 | -4.57(-3.44%) |
Jan 18, 2022 | 132.98 | 132.99 | 130.02 | 132.63 | 3,194,279 | -1.56(-1.16%) |
Jan 14, 2022 | 134.19 | 0 | -6.28(-4.47%) | |||
Jan 13, 2022 | 140.00 | 141.56 | 139.84 | 140.48 | 1,446,554 | +0.91(+0.65%) |
Jan 12, 2022 | 140.13 | 141.05 | 139.42 | 139.56 | 1,080,326 | +0.09(+0.06%) |
Jan 11, 2022 | 138.68 | 140.15 | 136.24 | 139.48 | 1,470,900 | +0.82(+0.59%) |
Jan 10, 2022 | 138.16 | 138.75 | 135.39 | 138.66 | 2,033,603 | -0.34(-0.24%) |
Jan 07, 2022 | 140.34 | 141.26 | 138.81 | 139.00 | 1,690,710 | -1.63(-1.16%) |
Jan 06, 2022 | 139.48 | 141.80 | 138.56 | 140.62 | 1,990,629 | +1.84(+1.32%) |
Jan 05, 2022 | 141.23 | 142.93 | 138.73 | 138.79 | 2,696,316 | -1.68(-1.20%) |
Jan 04, 2022 | 139.82 | 141.25 | 139.45 | 140.47 | 2,127,654 | +2.31(+1.67%) |
Jan 03, 2022 | 138.31 | 140.14 | 136.93 | 138.16 | 2,469,174 | +0.46(+0.33%) |
Dec 31, 2021 | 137.89 | 139.36 | 137.48 | 137.70 | 1,386,424 | -0.23(-0.17%) |
Dec 30, 2021 | 136.83 | 139.51 | 136.64 | 137.94 | 1,259,367 | +1.10(+0.81%) |
Dec 29, 2021 | 136.18 | 137.30 | 135.12 | 136.83 | 1,105,063 | +0.85(+0.63%) |
Dec 28, 2021 | 135.80 | 137.25 | 135.10 | 135.98 | 1,122,309 | -0.57(-0.42%) |
Dec 27, 2021 | 133.98 | 136.59 | 133.14 | 136.55 | 1,153,785 | +2.56(+1.91%) |
Dec 23, 2021 | 134.88 | 135.65 | 133.82 | 133.99 | 2,622,066 | -0.06(-0.04%) |
Dec 22, 2021 | 132.65 | 134.46 | 132.32 | 134.05 | 1,249,019 | +0.91(+0.69%) |
Dec 21, 2021 | 127.73 | 133.50 | 127.62 | 133.13 | 2,332,789 | +7.07(+5.61%) |
Dec 20, 2021 | 127.27 | 128.15 | 123.81 | 126.07 | 3,088,589 | -3.84(-2.96%) |
Dec 17, 2021 | 130.58 | 131.75 | 127.93 | 129.91 | 4,827,922 | -0.80(-0.61%) |
Dec 16, 2021 | 131.65 | 133.45 | 130.18 | 130.71 | 3,191,673 | -0.33(-0.25%) |
Dec 15, 2021 | 130.52 | 131.17 | 126.88 | 131.04 | 2,461,221 | +0.96(+0.74%) |
Dec 14, 2021 | 130.22 | 131.19 | 129.15 | 130.08 | 2,320,270 | -0.15(-0.11%) |
Dec 13, 2021 | 130.64 | 131.07 | 127.16 | 130.23 | 2,803,877 | -1.14(-0.87%) |
Dec 10, 2021 | 132.28 | 132.43 | 129.32 | 131.37 | 1,599,313 | +0.16(+0.12%) |
Dec 09, 2021 | 133.54 | 134.09 | 131.18 | 131.21 | 2,258,530 | -3.07(-2.28%) |
Dec 08, 2021 | 133.26 | 135.13 | 132.52 | 134.28 | 3,142,451 | +1.02(+0.77%) |
Dec 07, 2021 | 132.85 | 135.35 | 132.15 | 133.26 | 3,106,778 | +3.11(+2.39%) |
Dec 06, 2021 | 129.74 | 132.63 | 129.22 | 130.15 | 3,350,831 | +2.91(+2.29%) |
Dec 03, 2021 | 129.63 | 130.31 | 125.68 | 127.24 | 4,267,568 | -2.28(-1.76%) |
Dec 02, 2021 | 127.88 | 131.32 | 126.54 | 129.51 | 5,282,882 | +3.53(+2.80%) |