Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 114.21 | 117.75 | 113.91 | 117.75 | 5,931 | +3.16(+2.76%) |
Nov 29, 2022 | 114.30 | 114.59 | 114.19 | 114.59 | 4,578 | +0.34(+0.30%) |
Nov 28, 2022 | 115.15 | 115.15 | 114.11 | 114.25 | 2,119 | -1.95(-1.68%) |
Nov 25, 2022 | 116.13 | 116.24 | 116.10 | 116.20 | 5,454 | +0.30(+0.26%) |
Nov 23, 2022 | 115.64 | 116.19 | 115.36 | 115.90 | 3,771 | +0.64(+0.55%) |
Nov 22, 2022 | 114.67 | 115.28 | 114.58 | 115.26 | 5,724 | +1.45(+1.27%) |
Nov 21, 2022 | 113.54 | 113.89 | 113.21 | 113.81 | 2,334 | -0.24(-0.21%) |
Nov 18, 2022 | 113.95 | 114.06 | 113.26 | 114.06 | 9,536 | +0.70(+0.62%) |
Nov 17, 2022 | 113.29 | 113.36 | 112.39 | 113.36 | 7,260 | -0.92(-0.80%) |
Nov 16, 2022 | 114.35 | 114.83 | 114.12 | 114.27 | 14,649 | -1.49(-1.28%) |
Nov 15, 2022 | 116.14 | 116.37 | 115.67 | 115.76 | 4,008 | +1.32(+1.15%) |
Nov 14, 2022 | 115.76 | 116.05 | 114.41 | 114.44 | 3,461 | -1.32(-1.14%) |
Nov 11, 2022 | 114.98 | 115.85 | 114.95 | 115.76 | 8,807 | +1.51(+1.32%) |
Nov 10, 2022 | 112.28 | 114.41 | 112.28 | 114.25 | 6,823 | +6.28(+5.81%) |
Nov 09, 2022 | 109.18 | 109.62 | 107.91 | 107.98 | 4,192 | -2.22(-2.01%) |
Nov 08, 2022 | 110.62 | 111.10 | 109.74 | 110.20 | 5,347 | +0.62(+0.57%) |
Nov 07, 2022 | 109.37 | 109.63 | 108.48 | 109.57 | 19,171 | +0.80(+0.74%) |
Nov 04, 2022 | 109.04 | 109.04 | 107.08 | 108.77 | 3,455 | +1.21(+1.13%) |
Nov 03, 2022 | 106.73 | 108.34 | 106.73 | 107.56 | 7,307 | -0.46(-0.42%) |
Nov 02, 2022 | 110.56 | 108.02 | 108.02 | 8,022 | -3.05(-2.75%) | |
Nov 01, 2022 | 111.89 | 111.89 | 110.94 | 111.07 | 3,041 | +0.14(+0.12%) |
Oct 31, 2022 | 110.98 | 111.51 | 110.79 | 110.93 | 5,126 | -0.43(-0.39%) |
Oct 28, 2022 | 109.50 | 111.39 | 109.50 | 111.36 | 2,695 | +2.17(+1.99%) |
Oct 27, 2022 | 109.93 | 110.18 | 109.11 | 109.19 | 11,924 | +0.19(+0.17%) |
Oct 26, 2022 | 108.98 | 110.49 | 108.98 | 109.00 | 9,553 | +0.11(+0.10%) |
Oct 25, 2022 | 107.78 | 108.97 | 107.78 | 108.90 | 11,552 | +2.30(+2.16%) |
Oct 24, 2022 | 106.03 | 106.86 | 105.86 | 106.60 | 6,462 | +0.98(+0.92%) |
Oct 21, 2022 | 103.33 | 105.71 | 103.33 | 105.62 | 5,204 | +2.16(+2.09%) |
Oct 20, 2022 | 105.26 | 105.26 | 103.36 | 103.46 | 2,745 | -0.92(-0.88%) |
Oct 19, 2022 | 105.39 | 105.47 | 104.11 | 104.38 | 5,811 | -1.52(-1.43%) |
Oct 18, 2022 | 106.32 | 106.32 | 105.01 | 105.90 | 8,656 | +1.51(+1.44%) |
Oct 17, 2022 | 104.38 | 104.69 | 104.10 | 104.39 | 73,341 | +2.73(+2.68%) |
Oct 14, 2022 | 104.58 | 104.58 | 101.62 | 101.66 | 8,630 | -2.71(-2.60%) |
Oct 13, 2022 | 100.47 | 104.51 | 100.35 | 104.37 | 15,617 | +2.14(+2.10%) |
Oct 12, 2022 | 102.64 | 102.82 | 102.22 | 102.23 | 9,000 | -0.45(-0.44%) |
Oct 11, 2022 | 102.51 | 104.03 | 102.38 | 102.68 | 6,496 | -0.67(-0.65%) |
Oct 10, 2022 | 103.23 | 103.76 | 102.77 | 103.35 | 4,214 | -0.83(-0.80%) |
Oct 07, 2022 | 105.73 | 105.73 | 103.88 | 104.19 | 2,235 | -2.96(-2.76%) |
Oct 06, 2022 | 107.89 | 107.92 | 106.96 | 107.15 | 6,249 | -0.98(-0.90%) |
Oct 05, 2022 | 107.40 | 108.73 | 107.40 | 108.12 | 7,205 | -0.47(-0.43%) |
Oct 04, 2022 | 108.07 | 108.63 | 107.97 | 108.59 | 15,596 | +3.80(+3.63%) |
Oct 03, 2022 | 103.21 | 105.43 | 102.47 | 104.79 | 8,864 | +2.88(+2.82%) |
Sep 30, 2022 | 102.98 | 104.14 | 101.88 | 101.92 | 11,391 | -1.03(-1.00%) |
Sep 29, 2022 | 102.55 | 103.56 | 102.32 | 102.94 | 7,979 | -2.18(-2.07%) |
Sep 28, 2022 | 103.88 | 105.54 | 103.25 | 105.12 | 10,107 | +2.55(+2.49%) |
Sep 27, 2022 | 103.75 | 104.22 | 102.08 | 102.57 | 9,532 | -0.19(-0.18%) |
Sep 26, 2022 | 104.35 | 104.73 | 102.49 | 102.76 | 11,631 | -1.49(-1.43%) |
Sep 23, 2022 | 103.86 | 104.25 | 103.09 | 104.25 | 10,095 | -1.86(-1.75%) |
Sep 22, 2022 | 106.56 | 106.64 | 106.06 | 106.10 | 5,122 | -1.91(-1.77%) |
Sep 21, 2022 | 110.55 | 111.37 | 107.96 | 108.01 | 7,239 | -1.73(-1.58%) |
Sep 20, 2022 | 110.77 | 110.77 | 109.23 | 109.74 | 4,840 | -1.84(-1.65%) |
Sep 19, 2022 | 109.98 | 111.60 | 109.98 | 111.58 | 4,121 | +0.71(+0.64%) |
Sep 16, 2022 | 110.21 | 110.88 | 110.11 | 110.88 | 2,522 | -1.49(-1.33%) |
Sep 15, 2022 | 113.05 | 113.19 | 112.06 | 112.37 | 4,305 | -0.88(-0.78%) |
Sep 14, 2022 | 113.10 | 113.36 | 112.88 | 113.25 | 6,434 | +0.01(+0.01%) |
Sep 13, 2022 | 115.25 | 115.25 | 113.22 | 113.24 | 5,603 | -4.60(-3.91%) |
Sep 12, 2022 | 117.89 | 117.91 | 117.21 | 117.85 | 8,843 | +1.03(+0.88%) |
Sep 09, 2022 | 116.29 | 116.93 | 116.29 | 116.81 | 2,164 | +2.01(+1.75%) |
Sep 08, 2022 | 112.86 | 114.84 | 112.86 | 114.80 | 5,967 | +1.16(+1.02%) |
Sep 07, 2022 | 111.58 | 113.76 | 111.58 | 113.64 | 4,532 | +2.51(+2.26%) |
Sep 06, 2022 | 111.45 | 111.85 | 110.84 | 111.13 | 8,714 | -0.35(-0.31%) |
Sep 02, 2022 | 113.41 | 113.67 | 111.11 | 111.48 | 5,862 | -0.83(-0.74%) |
Sep 01, 2022 | 111.78 | 112.31 | 110.81 | 112.31 | 14,381 | -0.39(-0.35%) |
Aug 31, 2022 | 113.90 | 113.90 | 112.60 | 112.70 | 5,339 | -0.76(-0.67%) |
Aug 30, 2022 | 113.97 | 113.97 | 113.14 | 113.46 | 4,850 | -1.23(-1.07%) |
Aug 29, 2022 | 114.64 | 115.65 | 114.64 | 114.68 | 3,609 | -0.77(-0.67%) |
Aug 26, 2022 | 119.34 | 119.34 | 115.45 | 115.45 | 6,154 | -3.91(-3.28%) |
Aug 25, 2022 | 118.40 | 119.36 | 118.34 | 119.36 | 2,779 | +1.80(+1.53%) |
Aug 24, 2022 | 117.39 | 117.86 | 117.23 | 117.56 | 5,919 | +0.74(+0.63%) |
Aug 23, 2022 | 117.17 | 117.38 | 116.82 | 116.82 | 4,814 | -0.12(-0.10%) |
Aug 22, 2022 | 117.81 | 117.93 | 116.78 | 116.94 | 4,330 | -2.75(-2.30%) |
Aug 19, 2022 | 119.88 | 119.98 | 119.59 | 119.70 | 2,530 | -2.05(-1.68%) |
Aug 18, 2022 | 121.47 | 121.75 | 121.19 | 121.75 | 2,385 | +0.24(+0.19%) |
Aug 17, 2022 | 121.40 | 122.21 | 120.93 | 121.51 | 2,630 | -1.62(-1.31%) |
Aug 16, 2022 | 123.12 | 123.58 | 122.98 | 123.13 | 3,435 | +0.30(+0.25%) |
Aug 15, 2022 | 122.78 | 122.92 | 122.70 | 122.83 | 2,258 | +0.30(+0.25%) |
Aug 12, 2022 | 121.07 | 122.59 | 121.07 | 122.53 | 5,670 | +2.03(+1.69%) |
Aug 11, 2022 | 121.71 | 121.71 | 120.39 | 120.49 | 5,888 | +0.20(+0.16%) |
Aug 10, 2022 | 119.73 | 120.30 | 119.73 | 120.30 | 2,328 | +3.09(+2.64%) |
Aug 09, 2022 | 117.09 | 117.31 | 117.01 | 117.20 | 2,765 | -1.14(-0.96%) |
Aug 08, 2022 | 119.37 | 119.59 | 118.34 | 118.34 | 7,112 | +0.55(+0.47%) |
Aug 05, 2022 | 116.08 | 117.86 | 116.08 | 117.79 | 30,769 | +0.40(+0.34%) |
Aug 04, 2022 | 117.25 | 117.64 | 117.22 | 117.39 | 6,335 | -0.16(-0.13%) |
Aug 03, 2022 | 116.67 | 117.75 | 116.56 | 117.54 | 10,346 | +1.58(+1.36%) |
Aug 02, 2022 | 115.50 | 117.14 | 115.50 | 115.97 | 5,092 | -0.32(-0.28%) |
Aug 01, 2022 | 115.39 | 116.74 | 115.39 | 116.29 | 5,722 | -0.12(-0.10%) |
Jul 29, 2022 | 115.79 | 116.52 | 115.34 | 116.41 | 2,678 | +1.10(+0.96%) |
Jul 28, 2022 | 113.03 | 115.31 | 112.73 | 115.30 | 7,260 | +1.68(+1.48%) |
Jul 27, 2022 | 111.97 | 113.63 | 111.97 | 113.62 | 5,342 | +2.53(+2.28%) |
Jul 26, 2022 | 111.13 | 111.28 | 110.95 | 111.09 | 5,076 | -1.38(-1.23%) |
Jul 25, 2022 | 112.19 | 112.72 | 111.89 | 112.48 | 4,536 | +0.19(+0.16%) |
Jul 22, 2022 | 113.52 | 113.52 | 111.77 | 112.29 | 5,558 | -1.28(-1.13%) |
Jul 21, 2022 | 112.44 | 113.58 | 112.19 | 113.58 | 6,869 | +1.05(+0.93%) |
Jul 20, 2022 | 112.72 | 112.73 | 111.77 | 112.52 | 5,042 | +1.26(+1.13%) |
Jul 19, 2022 | 109.66 | 111.30 | 109.66 | 111.26 | 3,280 | +3.16(+2.92%) |
Jul 18, 2022 | 109.61 | 109.61 | 107.87 | 108.11 | 8,118 | -0.43(-0.39%) |
Jul 15, 2022 | 106.90 | 108.54 | 106.90 | 108.54 | 6,853 | +2.17(+2.04%) |
Jul 14, 2022 | 105.22 | 106.44 | 105.22 | 106.37 | 10,939 | -1.03(-0.96%) |
Jul 13, 2022 | 106.93 | 108.05 | 106.66 | 107.40 | 8,485 | -0.62(-0.57%) |
Jul 12, 2022 | 108.70 | 109.28 | 107.52 | 108.02 | 5,302 | -0.67(-0.61%) |
Jul 11, 2022 | 109.08 | 109.09 | 108.64 | 108.68 | 8,509 | -1.46(-1.32%) |
Jul 08, 2022 | 110.43 | 110.91 | 109.79 | 110.14 | 10,619 | -0.44(-0.40%) |
Jul 07, 2022 | 109.68 | 110.69 | 109.53 | 110.58 | 5,255 | +1.99(+1.84%) |
Jul 06, 2022 | 108.20 | 108.94 | 107.87 | 108.58 | 10,886 | -0.18(-0.17%) |
Jul 05, 2022 | 106.45 | 108.77 | 106.26 | 108.77 | 9,698 | +0.29(+0.27%) |
Jul 01, 2022 | 106.96 | 108.48 | 106.35 | 108.48 | 15,229 | +1.44(+1.35%) |
Jun 30, 2022 | 105.95 | 107.67 | 105.88 | 107.04 | 48,854 | -0.88(-0.81%) |
Jun 29, 2022 | 108.23 | 108.23 | 107.26 | 107.92 | 39,881 | -0.69(-0.63%) |
Jun 28, 2022 | 111.20 | 111.20 | 108.59 | 108.60 | 5,400 | -2.02(-1.83%) |
Jun 27, 2022 | 110.45 | 110.78 | 110.17 | 110.63 | 6,632 | -0.25(-0.23%) |
Jun 24, 2022 | 109.34 | 110.88 | 109.34 | 110.88 | 3,805 | +3.61(+3.36%) |
Jun 23, 2022 | 106.46 | 107.27 | 105.77 | 107.27 | 8,495 | +1.43(+1.35%) |
Jun 22, 2022 | 105.30 | 106.81 | 105.30 | 105.84 | 29,800 | -0.01(-0.01%) |
Jun 21, 2022 | 105.32 | 106.42 | 105.32 | 105.85 | 8,453 | +1.95(+1.88%) |
Jun 17, 2022 | 103.59 | 104.57 | 102.68 | 103.90 | 18,261 | +0.80(+0.77%) |
Jun 16, 2022 | 103.46 | 103.80 | 102.61 | 103.10 | 20,905 | -4.28(-3.99%) |
Jun 15, 2022 | 106.93 | 108.76 | 106.41 | 107.38 | 11,458 | +1.62(+1.54%) |
Jun 14, 2022 | 106.72 | 107.17 | 105.57 | 105.75 | 22,728 | -0.59(-0.56%) |
Jun 13, 2022 | 108.50 | 108.50 | 106.11 | 106.35 | 18,330 | -4.92(-4.42%) |
Jun 10, 2022 | 112.81 | 112.82 | 111.27 | 111.27 | 14,975 | -3.43(-2.99%) |
Jun 09, 2022 | 116.88 | 117.29 | 114.70 | 114.70 | 7,383 | -3.06(-2.60%) |
Jun 08, 2022 | 118.93 | 119.07 | 117.61 | 117.76 | 8,861 | -1.51(-1.27%) |
Jun 07, 2022 | 117.32 | 119.34 | 117.32 | 119.28 | 7,546 | +1.36(+1.15%) |
Jun 06, 2022 | 118.79 | 118.91 | 117.68 | 117.92 | 6,697 | +0.28(+0.24%) |
Jun 03, 2022 | 118.14 | 118.35 | 117.39 | 117.64 | 8,034 | -1.70(-1.43%) |
Jun 02, 2022 | 116.81 | 119.34 | 116.67 | 119.34 | 6,632 | +2.86(+2.45%) |
Jun 01, 2022 | 118.44 | 118.44 | 115.87 | 116.48 | 6,294 | -1.41(-1.19%) |
May 31, 2022 | 118.57 | 118.83 | 117.39 | 117.89 | 6,296 | -1.19(-1.00%) |
May 27, 2022 | 118.00 | 119.08 | 117.90 | 119.08 | 11,010 | +2.69(+2.31%) |
May 26, 2022 | 115.71 | 116.85 | 115.71 | 116.40 | 34,131 | +2.19(+1.92%) |
May 25, 2022 | 113.29 | 114.51 | 112.95 | 114.20 | 11,570 | +1.39(+1.24%) |
May 24, 2022 | 111.62 | 113.02 | 111.37 | 112.81 | 14,673 | -0.86(-0.76%) |
May 23, 2022 | 112.78 | 113.88 | 112.31 | 113.67 | 14,876 | +1.56(+1.39%) |
May 20, 2022 | 112.69 | 112.69 | 109.93 | 112.11 | 19,004 | -0.13(-0.11%) |
May 19, 2022 | 112.18 | 113.03 | 111.33 | 112.24 | 171,826 | +0.10(+0.09%) |
May 18, 2022 | 114.92 | 114.92 | 111.80 | 112.14 | 9,529 | -4.26(-3.66%) |
May 17, 2022 | 115.48 | 116.40 | 115.00 | 116.40 | 8,335 | +2.33(+2.04%) |
May 16, 2022 | 113.89 | 114.98 | 113.76 | 114.07 | 4,634 | -0.57(-0.50%) |
May 13, 2022 | 114.15 | 114.75 | 114.05 | 114.64 | 8,839 | +2.97(+2.66%) |
May 12, 2022 | 110.44 | 112.43 | 110.04 | 111.68 | 21,192 | +0.48(+0.44%) |
May 11, 2022 | 113.58 | 114.35 | 111.05 | 111.19 | 17,085 | -1.41(-1.26%) |
May 10, 2022 | 114.53 | 114.53 | 111.56 | 112.61 | 48,025 | -0.32(-0.28%) |
May 09, 2022 | 115.20 | 115.23 | 112.49 | 112.93 | 24,564 | -3.85(-3.30%) |
May 06, 2022 | 116.47 | 117.50 | 115.90 | 116.77 | 9,051 | -1.11(-0.94%) |
May 05, 2022 | 120.63 | 120.63 | 117.12 | 117.88 | 17,200 | -3.97(-3.26%) |
May 04, 2022 | 118.14 | 121.85 | 117.78 | 121.85 | 13,714 | +3.19(+2.69%) |
May 03, 2022 | 118.04 | 119.16 | 118.03 | 118.66 | 9,790 | +0.98(+0.83%) |
May 02, 2022 | 117.33 | 117.94 | 115.55 | 117.69 | 13,342 | +0.41(+0.35%) |
Apr 29, 2022 | 120.25 | 121.11 | 117.24 | 117.28 | 16,992 | -3.84(-3.17%) |
Apr 28, 2022 | 119.61 | 121.48 | 118.41 | 121.12 | 9,472 | +2.12(+1.78%) |
Apr 27, 2022 | 118.79 | 120.25 | 118.79 | 118.99 | 10,794 | +0.16(+0.13%) |
Apr 26, 2022 | 120.93 | 120.93 | 118.84 | 118.84 | 14,584 | -2.94(-2.41%) |
Apr 25, 2022 | 119.67 | 121.83 | 119.36 | 121.78 | 15,771 | +0.39(+0.32%) |
Apr 22, 2022 | 123.89 | 123.89 | 121.33 | 121.39 | 17,383 | -3.30(-2.64%) |
Apr 21, 2022 | 127.47 | 127.47 | 124.68 | 124.68 | 15,126 | -2.16(-1.70%) |
Apr 20, 2022 | 126.50 | 127.51 | 126.50 | 126.84 | 14,599 | +0.61(+0.48%) |
Apr 19, 2022 | 125.64 | 126.36 | 125.64 | 126.23 | 6,231 | +2.21(+1.78%) |
Apr 18, 2022 | 124.31 | 124.63 | 123.62 | 124.02 | 46,539 | -0.53(-0.43%) |
Apr 14, 2022 | 125.46 | 125.50 | 124.56 | 124.56 | 9,257 | -0.96(-0.76%) |
Apr 13, 2022 | 124.59 | 125.52 | 124.21 | 125.52 | 7,089 | +1.60(+1.29%) |
Apr 12, 2022 | 125.20 | 125.76 | 123.59 | 123.92 | 64,206 | -0.39(-0.31%) |
Apr 11, 2022 | 124.71 | 125.51 | 124.25 | 124.31 | 9,677 | -1.21(-0.96%) |
Apr 08, 2022 | 126.13 | 126.13 | 125.43 | 125.52 | 3,881 | +0.10(+0.08%) |
Apr 07, 2022 | 124.27 | 125.88 | 124.06 | 125.42 | 12,886 | +0.41(+0.33%) |
Apr 06, 2022 | 124.60 | 125.44 | 124.60 | 125.01 | 8,334 | -0.72(-0.57%) |
Apr 05, 2022 | 126.68 | 126.94 | 125.60 | 125.73 | 13,704 | -1.58(-1.24%) |
Apr 04, 2022 | 127.04 | 127.34 | 126.80 | 127.31 | 3,719 | +0.44(+0.34%) |
Apr 01, 2022 | 126.90 | 126.98 | 125.99 | 126.87 | 6,835 | +0.55(+0.44%) |
Mar 31, 2022 | 127.96 | 128.14 | 126.32 | 126.32 | 38,232 | -1.70(-1.32%) |
Mar 30, 2022 | 129.03 | 129.03 | 127.48 | 128.02 | 25,866 | -1.13(-0.88%) |
Mar 29, 2022 | 128.41 | 129.20 | 128.21 | 129.15 | 54,879 | +2.11(+1.66%) |
Mar 28, 2022 | 126.38 | 127.06 | 125.89 | 127.04 | 27,193 | +0.41(+0.32%) |
Mar 25, 2022 | 126.24 | 126.68 | 125.75 | 126.63 | 7,138 | +0.60(+0.48%) |
Mar 24, 2022 | 125.27 | 126.03 | 125.21 | 126.03 | 7,923 | +1.49(+1.20%) |
Mar 23, 2022 | 125.10 | 125.69 | 124.54 | 124.54 | 8,002 | -1.57(-1.25%) |
Mar 22, 2022 | 125.93 | 126.30 | 125.76 | 126.11 | 7,438 | +1.14(+0.91%) |
Mar 21, 2022 | 125.25 | 125.25 | 124.36 | 124.97 | 5,330 | -0.24(-0.19%) |
Mar 18, 2022 | 123.86 | 125.21 | 123.67 | 125.21 | 10,669 | +1.27(+1.02%) |
Mar 17, 2022 | 122.23 | 123.99 | 122.23 | 123.95 | 308,993 | +1.67(+1.37%) |
Mar 16, 2022 | 120.76 | 122.30 | 120.67 | 122.28 | 17,190 | +2.45(+2.05%) |
Mar 15, 2022 | 119.03 | 119.88 | 118.59 | 119.82 | 13,367 | +2.00(+1.70%) |
Mar 14, 2022 | 119.20 | 119.20 | 117.42 | 117.82 | 72,190 | -0.83(-0.70%) |
Mar 11, 2022 | 120.92 | 120.92 | 118.56 | 118.65 | 8,295 | -1.53(-1.28%) |
Mar 10, 2022 | 119.76 | 120.22 | 118.77 | 120.18 | 7,224 | -0.38(-0.31%) |
Mar 09, 2022 | 120.41 | 121.11 | 120.27 | 120.56 | 11,419 | +2.76(+2.34%) |
Mar 08, 2022 | 118.64 | 120.55 | 117.72 | 117.80 | 6,501 | -0.80(-0.68%) |
Mar 07, 2022 | 121.28 | 121.30 | 118.60 | 118.60 | 39,040 | -3.54(-2.90%) |
Mar 04, 2022 | 121.36 | 122.14 | 120.95 | 122.14 | 17,859 | -0.78(-0.64%) |
Mar 03, 2022 | 124.08 | 124.08 | 122.30 | 122.92 | 15,966 | -0.83(-0.67%) |
Mar 02, 2022 | 122.33 | 124.04 | 122.20 | 123.75 | 9,231 | +2.54(+2.10%) |
Mar 01, 2022 | 122.98 | 122.98 | 120.75 | 121.21 | 24,972 | -2.00(-1.62%) |
Feb 28, 2022 | 122.43 | 123.77 | 121.84 | 123.21 | 8,604 | -0.39(-0.31%) |
Feb 25, 2022 | 121.77 | 123.60 | 121.77 | 123.60 | 9,727 | +3.04(+2.52%) |
Feb 24, 2022 | 115.93 | 120.59 | 115.73 | 120.56 | 18,439 | +1.67(+1.41%) |
Feb 23, 2022 | 121.68 | 121.82 | 118.79 | 118.89 | 17,485 | -2.06(-1.70%) |
Feb 22, 2022 | 121.99 | 122.48 | 120.29 | 120.94 | 15,846 | -1.30(-1.07%) |
Feb 18, 2022 | 122.25 | 0 | -0.85(-0.69%) | |||
Feb 17, 2022 | 124.36 | 124.37 | 122.94 | 123.10 | 11,756 | -2.53(-2.01%) |
Feb 16, 2022 | 124.73 | 125.99 | 124.51 | 125.63 | 26,661 | +0.16(+0.13%) |
Feb 15, 2022 | 124.62 | 125.51 | 124.62 | 125.46 | 18,488 | +2.09(+1.69%) |
Feb 14, 2022 | 124.18 | 124.24 | 123.05 | 123.38 | 14,473 | -0.79(-0.64%) |
Feb 11, 2022 | 126.55 | 126.75 | 124.04 | 124.17 | 160,944 | -1.70(-1.35%) |
Feb 10, 2022 | 128.03 | 128.21 | 125.49 | 125.87 | 14,591 | -2.15(-1.68%) |
Feb 09, 2022 | 127.38 | 128.02 | 127.32 | 128.02 | 25,123 | +2.35(+1.87%) |
Feb 08, 2022 | 124.34 | 125.74 | 124.19 | 125.67 | 6,196 | +1.15(+0.92%) |
Feb 07, 2022 | 124.99 | 125.44 | 124.48 | 124.53 | 36,978 | +0.06(+0.05%) |
Feb 04, 2022 | 123.78 | 125.41 | 123.26 | 124.47 | 17,032 | +0.40(+0.32%) |
Feb 03, 2022 | 125.33 | 123.99 | 124.07 | 6,110 | -2.23(-1.77%) | |
Feb 02, 2022 | 125.60 | 126.39 | 125.16 | 126.30 | 10,058 | +0.74(+0.59%) |
Feb 01, 2022 | 124.16 | 125.84 | 124.16 | 125.56 | 24,749 | +0.88(+0.70%) |
Jan 31, 2022 | 123.36 | 124.80 | 124.68 | 9,240 | +2.50(+2.05%) | |
Jan 28, 2022 | 119.58 | 122.18 | 119.15 | 122.18 | 12,074 | +2.29(+1.91%) |
Jan 27, 2022 | 121.91 | 122.84 | 119.43 | 119.89 | 27,947 | -0.81(-0.67%) |
Jan 26, 2022 | 122.90 | 123.72 | 120.39 | 120.70 | 5,640 | -1.13(-0.93%) |
Jan 25, 2022 | 121.63 | 122.64 | 119.90 | 121.83 | 16,271 | -1.69(-1.37%) |
Jan 24, 2022 | 120.72 | 123.62 | 118.45 | 123.52 | 71,632 | +1.00(+0.82%) |
Jan 21, 2022 | 123.95 | 124.60 | 122.40 | 122.52 | 70,725 | -1.97(-1.58%) |
Jan 20, 2022 | 126.61 | 127.88 | 124.47 | 124.49 | 168,685 | -1.48(-1.17%) |
Jan 19, 2022 | 127.76 | 127.85 | 125.95 | 125.97 | 15,876 | -1.37(-1.08%) |
Jan 18, 2022 | 128.38 | 128.38 | 127.15 | 127.34 | 110,753 | -2.21(-1.71%) |
Jan 14, 2022 | 129.55 | 0 | -0.31(-0.24%) | |||
Jan 13, 2022 | 130.52 | 130.81 | 129.53 | 129.86 | 10,861 | -1.19(-0.91%) |
Jan 12, 2022 | 131.40 | 131.78 | 130.48 | 131.04 | 5,246 | +0.01(+0.01%) |
Jan 11, 2022 | 129.57 | 131.03 | 129.03 | 131.03 | 157,342 | +1.44(+1.11%) |
Jan 10, 2022 | 127.94 | 129.60 | 127.67 | 129.60 | 14,257 | -0.48(-0.37%) |
Jan 07, 2022 | 130.17 | 130.42 | 129.87 | 130.08 | 6,596 | -0.41(-0.31%) |
Jan 06, 2022 | 129.73 | 131.14 | 129.73 | 130.48 | 7,612 | +0.15(+0.11%) |
Jan 05, 2022 | 132.95 | 133.00 | 130.34 | 130.34 | 5,665 | -2.65(-1.99%) |
Jan 04, 2022 | 133.18 | 133.21 | 132.50 | 132.99 | 8,832 | +0.59(+0.45%) |
Jan 03, 2022 | 132.97 | 132.97 | 131.93 | 132.40 | 16,110 | -0.15(-0.11%) |
Dec 31, 2021 | 132.67 | 133.06 | 132.54 | 132.54 | 39,620 | -0.27(-0.20%) |
Dec 30, 2021 | 132.72 | 133.38 | 132.72 | 132.81 | 3,564 | +0.09(+0.07%) |
Dec 29, 2021 | 132.50 | 132.85 | 132.18 | 132.72 | 15,304 | +0.35(+0.27%) |
Dec 28, 2021 | 132.66 | 132.95 | 132.29 | 132.37 | 15,196 | -0.10(-0.07%) |
Dec 27, 2021 | 131.13 | 132.46 | 131.09 | 132.46 | 9,256 | +1.42(+1.08%) |
Dec 23, 2021 | 130.84 | 131.39 | 130.77 | 131.04 | 3,675 | +0.99(+0.76%) |
Dec 22, 2021 | 129.66 | 130.12 | 129.65 | 130.06 | 11,426 | +0.83(+0.64%) |
Dec 21, 2021 | 127.64 | 129.29 | 127.64 | 129.23 | 6,271 | +2.66(+2.10%) |
Dec 20, 2021 | 126.79 | 126.79 | 125.55 | 126.57 | 816,979 | -1.85(-1.44%) |
Dec 17, 2021 | 128.55 | 129.49 | 127.89 | 128.42 | 25,487 | -0.52(-0.40%) |
Dec 16, 2021 | 130.04 | 130.50 | 128.57 | 128.94 | 35,665 | -0.69(-0.53%) |
Dec 15, 2021 | 127.67 | 129.67 | 127.35 | 129.62 | 63,782 | +1.54(+1.20%) |
Dec 14, 2021 | 128.15 | 128.91 | 127.64 | 128.09 | 43,330 | -0.95(-0.73%) |
Dec 13, 2021 | 129.27 | 129.45 | 129.04 | 129.04 | 7,039 | -0.74(-0.57%) |
Dec 10, 2021 | 130.29 | 130.29 | 129.30 | 129.78 | 366,152 | +0.39(+0.30%) |
Dec 09, 2021 | 130.64 | 130.64 | 129.39 | 129.39 | 130,470 | -1.44(-1.10%) |
Dec 08, 2021 | 130.59 | 131.09 | 130.36 | 130.84 | 52,815 | +0.66(+0.51%) |
Dec 07, 2021 | 129.38 | 130.69 | 129.38 | 130.17 | 8,046 | +2.49(+1.95%) |
Dec 06, 2021 | 127.53 | 127.93 | 127.53 | 127.68 | 18,829 | +1.56(+1.24%) |
Dec 03, 2021 | 126.56 | 126.56 | 125.09 | 126.12 | 7,183 | -1.19(-0.94%) |
Dec 02, 2021 | 124.88 | 127.72 | 124.88 | 127.31 | 13,132 | +2.82(+2.27%) |