Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 88.28 | 89.79 | 88.02 | 89.68 | 2,141,030 | +0.28(+0.31%) |
Dec 29, 2022 | 86.94 | 89.54 | 86.75 | 89.40 | 1,804,260 | +2.87(+3.31%) |
Dec 28, 2022 | 87.86 | 88.70 | 86.38 | 86.54 | 2,313,215 | -1.01(-1.16%) |
Dec 27, 2022 | 87.63 | 88.21 | 86.74 | 87.55 | 1,867,332 | +0.06(+0.07%) |
Dec 23, 2022 | 86.64 | 87.56 | 85.97 | 87.49 | 1,972,113 | +1.16(+1.34%) |
Dec 22, 2022 | 85.33 | 86.34 | 84.14 | 86.33 | 4,770,509 | -0.22(-0.26%) |
Dec 21, 2022 | 86.18 | 87.16 | 85.78 | 86.56 | 4,761,468 | +1.28(+1.50%) |
Dec 20, 2022 | 84.67 | 85.81 | 84.23 | 85.27 | 4,319,226 | +0.50(+0.59%) |
Dec 19, 2022 | 86.66 | 87.29 | 83.91 | 84.77 | 5,363,783 | -2.15(-2.47%) |
Dec 16, 2022 | 88.51 | 89.52 | 86.07 | 86.92 | 6,975,255 | -3.62(-4.00%) |
Dec 15, 2022 | 91.63 | 92.12 | 89.04 | 90.54 | 3,508,699 | -2.65(-2.85%) |
Dec 14, 2022 | 94.78 | 95.79 | 91.82 | 93.19 | 3,470,594 | -2.18(-2.29%) |
Dec 13, 2022 | 97.74 | 99.58 | 94.41 | 95.37 | 3,536,995 | +1.29(+1.37%) |
Dec 12, 2022 | 91.58 | 94.65 | 90.91 | 94.08 | 2,912,016 | +3.00(+3.29%) |
Dec 09, 2022 | 89.82 | 92.04 | 89.82 | 91.08 | 2,065,626 | +0.80(+0.89%) |
Dec 08, 2022 | 90.48 | 91.16 | 89.24 | 90.28 | 2,887,857 | +0.34(+0.38%) |
Dec 07, 2022 | 90.15 | 91.62 | 89.45 | 89.94 | 3,020,460 | -0.77(-0.85%) |
Dec 06, 2022 | 91.75 | 93.31 | 89.49 | 90.71 | 3,533,439 | -0.96(-1.04%) |
Dec 05, 2022 | 92.93 | 93.47 | 90.77 | 91.67 | 3,588,979 | -2.58(-2.73%) |
Dec 02, 2022 | 94.69 | 96.71 | 94.06 | 94.24 | 3,022,164 | -1.57(-1.64%) |
Dec 01, 2022 | 96.50 | 98.47 | 94.99 | 95.82 | 2,438,578 | -3.78(-3.80%) |
Nov 30, 2022 | 98.55 | 99.72 | 95.03 | 99.60 | 3,275,016 | +1.12(+1.14%) |
Nov 29, 2022 | 96.29 | 98.56 | 95.78 | 98.48 | 1,544,513 | +2.41(+2.51%) |
Nov 28, 2022 | 96.59 | 97.70 | 95.63 | 96.07 | 1,687,602 | -2.06(-2.10%) |
Nov 25, 2022 | 97.57 | 98.35 | 97.34 | 98.13 | 610,743 | +0.09(+0.09%) |
Nov 23, 2022 | 97.52 | 98.40 | 96.62 | 98.05 | 1,331,356 | +0.08(+0.08%) |
Nov 22, 2022 | 98.49 | 99.88 | 97.49 | 97.97 | 2,017,818 | +0.23(+0.24%) |
Nov 21, 2022 | 94.73 | 97.83 | 94.59 | 97.74 | 2,308,662 | +2.27(+2.37%) |
Nov 18, 2022 | 97.57 | 98.01 | 94.75 | 95.47 | 2,874,736 | -0.46(-0.48%) |
Nov 17, 2022 | 96.16 | 96.48 | 94.11 | 95.93 | 3,031,756 | -2.24(-2.28%) |
Nov 16, 2022 | 100.29 | 100.55 | 96.63 | 98.17 | 3,581,945 | -1.74(-1.74%) |
Nov 15, 2022 | 105.64 | 106.26 | 99.70 | 99.91 | 6,075,439 | -7.73(-7.18%) |
Nov 14, 2022 | 110.36 | 111.45 | 107.51 | 107.64 | 3,210,140 | -4.52(-4.03%) |
Nov 11, 2022 | 110.78 | 114.22 | 110.22 | 112.15 | 4,640,011 | +2.73(+2.49%) |
Nov 10, 2022 | 102.79 | 110.09 | 102.79 | 109.42 | 3,901,575 | +12.11(+12.44%) |
Nov 09, 2022 | 100.05 | 100.05 | 97.24 | 97.31 | 1,825,669 | -3.90(-3.86%) |
Nov 08, 2022 | 100.45 | 102.05 | 99.72 | 101.22 | 1,878,751 | +0.77(+0.76%) |
Nov 07, 2022 | 99.49 | 100.50 | 97.67 | 100.45 | 2,557,154 | +2.12(+2.16%) |
Nov 04, 2022 | 96.58 | 98.51 | 96.08 | 98.33 | 2,399,656 | +3.56(+3.75%) |
Nov 03, 2022 | 96.82 | 96.96 | 94.32 | 94.77 | 2,734,643 | -4.21(-4.25%) |
Nov 02, 2022 | 101.97 | 98.76 | 98.98 | 2,729,774 | -3.45(-3.37%) | |
Nov 01, 2022 | 103.09 | 103.89 | 101.65 | 102.43 | 1,988,994 | +0.76(+0.75%) |
Oct 31, 2022 | 101.72 | 102.70 | 100.75 | 101.68 | 3,010,202 | -1.04(-1.01%) |
Oct 28, 2022 | 94.94 | 103.02 | 94.47 | 102.71 | 4,591,427 | +4.77(+4.87%) |
Oct 27, 2022 | 98.91 | 99.77 | 97.37 | 97.95 | 3,616,914 | +0.20(+0.21%) |
Oct 26, 2022 | 97.53 | 99.31 | 97.49 | 97.74 | 2,285,610 | +0.33(+0.33%) |
Oct 25, 2022 | 93.24 | 98.15 | 93.24 | 97.42 | 2,887,626 | +3.86(+4.12%) |
Oct 24, 2022 | 93.57 | 94.46 | 92.48 | 93.56 | 2,957,887 | +1.26(+1.36%) |
Oct 21, 2022 | 90.74 | 92.31 | 89.13 | 92.31 | 3,747,111 | +1.22(+1.34%) |
Oct 20, 2022 | 91.30 | 93.71 | 90.47 | 91.09 | 3,686,131 | -0.24(-0.26%) |
Oct 19, 2022 | 92.71 | 93.86 | 90.70 | 91.33 | 3,056,375 | -4.18(-4.38%) |
Oct 18, 2022 | 95.90 | 96.30 | 94.03 | 95.51 | 2,408,061 | +2.03(+2.17%) |
Oct 17, 2022 | 94.21 | 94.80 | 92.44 | 93.48 | 1,957,647 | +1.99(+2.18%) |
Oct 14, 2022 | 94.87 | 95.51 | 91.37 | 91.48 | 2,988,894 | -2.33(-2.48%) |
Oct 13, 2022 | 88.95 | 94.22 | 86.99 | 93.81 | 2,926,622 | +4.15(+4.63%) |
Oct 12, 2022 | 90.02 | 90.94 | 89.17 | 89.66 | 1,939,423 | -0.26(-0.29%) |
Oct 11, 2022 | 88.56 | 91.87 | 88.41 | 89.92 | 2,593,095 | +0.68(+0.76%) |
Oct 10, 2022 | 90.68 | 91.22 | 88.89 | 89.24 | 1,790,935 | -0.79(-0.87%) |
Oct 07, 2022 | 91.39 | 91.92 | 89.50 | 90.02 | 3,084,520 | -2.74(-2.96%) |
Oct 06, 2022 | 93.72 | 94.43 | 92.19 | 92.77 | 2,400,447 | -2.12(-2.23%) |
Oct 05, 2022 | 93.45 | 95.35 | 92.89 | 94.89 | 2,622,448 | -0.89(-0.93%) |
Oct 04, 2022 | 93.73 | 95.87 | 93.73 | 95.78 | 3,300,780 | +4.12(+4.50%) |
Oct 03, 2022 | 90.24 | 92.01 | 88.19 | 91.65 | 2,250,328 | +3.26(+3.69%) |
Sep 30, 2022 | 89.95 | 90.73 | 88.25 | 88.39 | 2,498,851 | -1.45(-1.61%) |
Sep 29, 2022 | 89.52 | 90.60 | 88.17 | 89.84 | 2,568,308 | -1.30(-1.43%) |
Sep 28, 2022 | 88.30 | 91.74 | 87.67 | 91.15 | 3,632,466 | +3.50(+3.99%) |
Sep 27, 2022 | 89.18 | 89.62 | 86.57 | 87.65 | 2,852,887 | +0.09(+0.10%) |
Sep 26, 2022 | 89.14 | 90.77 | 87.13 | 87.56 | 2,657,381 | -2.38(-2.64%) |
Sep 23, 2022 | 89.90 | 91.11 | 88.41 | 89.94 | 2,653,038 | -1.62(-1.77%) |
Sep 22, 2022 | 95.54 | 95.86 | 91.44 | 91.56 | 2,550,941 | -3.86(-4.04%) |
Sep 21, 2022 | 97.87 | 99.16 | 95.33 | 95.41 | 3,530,745 | -1.80(-1.85%) |
Sep 20, 2022 | 96.86 | 97.43 | 95.49 | 97.22 | 2,954,859 | -1.06(-1.08%) |
Sep 19, 2022 | 95.99 | 98.64 | 95.70 | 98.28 | 2,033,140 | +0.77(+0.79%) |
Sep 16, 2022 | 97.40 | 98.02 | 95.35 | 97.51 | 5,869,680 | -1.05(-1.06%) |
Sep 15, 2022 | 96.80 | 100.49 | 96.73 | 98.56 | 3,411,867 | +2.03(+2.11%) |
Sep 14, 2022 | 97.38 | 97.45 | 94.49 | 96.53 | 3,493,437 | -0.37(-0.39%) |
Sep 13, 2022 | 101.59 | 101.97 | 96.71 | 96.90 | 3,252,449 | -8.39(-7.97%) |
Sep 12, 2022 | 105.19 | 106.81 | 104.68 | 105.29 | 2,303,112 | +1.41(+1.36%) |
Sep 09, 2022 | 103.09 | 104.49 | 102.59 | 103.88 | 1,799,600 | +1.80(+1.77%) |
Sep 08, 2022 | 99.59 | 102.19 | 98.18 | 102.08 | 2,275,548 | +1.49(+1.48%) |
Sep 07, 2022 | 97.52 | 100.89 | 97.52 | 100.59 | 2,530,391 | +2.61(+2.66%) |
Sep 06, 2022 | 100.35 | 100.63 | 96.98 | 97.98 | 2,349,951 | -1.97(-1.97%) |
Sep 02, 2022 | 102.35 | 103.06 | 99.40 | 99.95 | 1,943,256 | -0.57(-0.56%) |
Sep 01, 2022 | 101.00 | 101.14 | 98.07 | 100.52 | 2,102,749 | -0.97(-0.95%) |
Aug 31, 2022 | 102.96 | 103.51 | 101.34 | 101.48 | 2,967,574 | -0.97(-0.95%) |
Aug 30, 2022 | 103.55 | 103.60 | 101.64 | 102.45 | 1,608,548 | -0.36(-0.35%) |
Aug 29, 2022 | 104.39 | 104.47 | 102.24 | 102.81 | 2,429,136 | -2.51(-2.39%) |
Aug 26, 2022 | 109.33 | 109.72 | 105.18 | 105.32 | 2,306,871 | -3.68(-3.38%) |
Aug 25, 2022 | 106.63 | 109.02 | 106.04 | 109.00 | 1,632,396 | +3.17(+2.99%) |
Aug 24, 2022 | 105.35 | 106.65 | 104.38 | 105.84 | 1,733,784 | +0.53(+0.50%) |
Aug 23, 2022 | 105.22 | 106.77 | 104.71 | 105.31 | 1,887,016 | +0.78(+0.74%) |
Aug 22, 2022 | 105.34 | 105.44 | 103.47 | 104.53 | 2,366,318 | -3.08(-2.86%) |
Aug 19, 2022 | 108.13 | 108.47 | 107.25 | 107.61 | 2,249,403 | -1.57(-1.44%) |
Aug 18, 2022 | 109.13 | 109.58 | 108.19 | 109.19 | 1,771,937 | +0.23(+0.21%) |
Aug 17, 2022 | 108.51 | 109.57 | 107.44 | 108.95 | 2,046,458 | -1.77(-1.60%) |
Aug 16, 2022 | 108.86 | 111.19 | 108.06 | 110.73 | 2,290,298 | +1.73(+1.58%) |
Aug 15, 2022 | 108.44 | 109.51 | 107.53 | 109.00 | 2,427,911 | -2.00(-1.80%) |
Aug 12, 2022 | 111.57 | 111.57 | 109.87 | 111.00 | 1,662,760 | +0.45(+0.41%) |
Aug 11, 2022 | 110.27 | 111.78 | 109.65 | 110.55 | 2,726,879 | +2.43(+2.24%) |
Aug 10, 2022 | 104.61 | 108.77 | 104.05 | 108.12 | 3,628,941 | +6.10(+5.98%) |
Aug 09, 2022 | 103.51 | 103.59 | 101.27 | 102.02 | 1,894,151 | -1.38(-1.34%) |
Aug 08, 2022 | 102.62 | 105.09 | 102.58 | 103.40 | 3,014,444 | +1.43(+1.40%) |
Aug 05, 2022 | 101.10 | 102.67 | 100.77 | 101.97 | 2,560,435 | +0.04(+0.04%) |
Aug 04, 2022 | 102.48 | 102.97 | 101.19 | 101.94 | 3,484,584 | -2.07(-1.99%) |
Aug 03, 2022 | 103.39 | 104.45 | 102.68 | 104.00 | 1,629,261 | +2.02(+1.98%) |
Aug 02, 2022 | 103.80 | 104.00 | 101.90 | 101.98 | 2,315,901 | -2.66(-2.54%) |
Aug 01, 2022 | 103.39 | 104.92 | 101.12 | 104.64 | 1,990,208 | -0.10(-0.09%) |
Jul 29, 2022 | 102.93 | 104.99 | 102.61 | 104.74 | 2,481,285 | +2.02(+1.97%) |
Jul 28, 2022 | 103.74 | 104.27 | 100.18 | 102.72 | 3,608,096 | -1.17(-1.13%) |
Jul 27, 2022 | 102.56 | 104.47 | 101.52 | 103.89 | 2,741,587 | +2.46(+2.43%) |
Jul 26, 2022 | 104.42 | 105.29 | 101.41 | 101.43 | 2,487,234 | -4.36(-4.12%) |
Jul 25, 2022 | 104.61 | 106.57 | 102.87 | 105.79 | 2,554,001 | +1.91(+1.84%) |
Jul 22, 2022 | 104.32 | 106.69 | 102.55 | 103.88 | 4,407,641 | -5.09(-4.67%) |
Jul 21, 2022 | 107.95 | 109.27 | 106.29 | 108.97 | 3,677,742 | -0.47(-0.43%) |
Jul 20, 2022 | 107.33 | 109.61 | 107.24 | 109.44 | 2,193,989 | +1.66(+1.54%) |
Jul 19, 2022 | 105.31 | 108.51 | 105.02 | 107.78 | 2,611,551 | +2.41(+2.29%) |
Jul 18, 2022 | 105.33 | 108.00 | 104.62 | 105.37 | 3,584,798 | +2.23(+2.16%) |
Jul 15, 2022 | 101.58 | 103.93 | 99.54 | 103.14 | 4,358,704 | +4.48(+4.54%) |
Jul 14, 2022 | 97.92 | 99.62 | 97.25 | 98.65 | 2,924,145 | -1.98(-1.97%) |
Jul 13, 2022 | 100.08 | 101.35 | 98.03 | 100.64 | 2,164,380 | -1.44(-1.41%) |
Jul 12, 2022 | 99.18 | 104.06 | 98.94 | 102.08 | 2,632,235 | -0.12(-0.12%) |
Jul 11, 2022 | 102.39 | 103.86 | 101.91 | 102.20 | 1,870,960 | -1.37(-1.33%) |
Jul 08, 2022 | 104.42 | 105.29 | 102.41 | 103.58 | 1,970,633 | -0.22(-0.21%) |
Jul 07, 2022 | 103.04 | 104.42 | 101.92 | 103.80 | 2,639,033 | +2.67(+2.64%) |
Jul 06, 2022 | 101.33 | 102.69 | 100.09 | 101.12 | 1,653,000 | -0.59(-0.58%) |
Jul 05, 2022 | 98.87 | 101.74 | 97.74 | 101.72 | 1,981,955 | -0.15(-0.15%) |
Jul 01, 2022 | 98.92 | 102.54 | 98.91 | 101.87 | 1,614,743 | +2.51(+2.52%) |
Jun 30, 2022 | 98.23 | 101.12 | 96.86 | 99.36 | 2,283,761 | -1.35(-1.34%) |
Jun 29, 2022 | 102.90 | 103.01 | 100.47 | 100.71 | 2,557,395 | -2.78(-2.68%) |
Jun 28, 2022 | 106.41 | 108.11 | 103.17 | 103.49 | 1,775,029 | -1.03(-0.99%) |
Jun 27, 2022 | 106.09 | 106.09 | 103.95 | 104.52 | 2,293,777 | -0.47(-0.45%) |
Jun 24, 2022 | 100.54 | 106.52 | 100.43 | 104.99 | 4,250,711 | +5.61(+5.64%) |
Jun 23, 2022 | 100.45 | 100.76 | 97.62 | 99.38 | 2,607,114 | -1.35(-1.34%) |
Jun 22, 2022 | 99.85 | 101.80 | 99.48 | 100.73 | 2,423,579 | -0.79(-0.78%) |
Jun 21, 2022 | 105.56 | 106.15 | 100.48 | 101.53 | 3,059,283 | -0.76(-0.75%) |
Jun 17, 2022 | 99.43 | 103.22 | 98.30 | 102.29 | 10,498,520 | +4.91(+5.04%) |
Jun 16, 2022 | 99.97 | 100.07 | 93.97 | 97.38 | 5,192,229 | -5.78(-5.60%) |
Jun 15, 2022 | 103.67 | 104.50 | 100.80 | 103.16 | 3,231,355 | +1.52(+1.49%) |
Jun 14, 2022 | 103.10 | 103.52 | 100.65 | 101.64 | 2,154,001 | -0.41(-0.40%) |
Jun 13, 2022 | 103.96 | 105.77 | 101.35 | 102.05 | 4,666,066 | -5.31(-4.95%) |
Jun 10, 2022 | 110.47 | 111.76 | 106.27 | 107.36 | 3,963,080 | -6.45(-5.66%) |
Jun 09, 2022 | 119.08 | 119.25 | 113.71 | 113.81 | 3,000,265 | -5.56(-4.66%) |
Jun 08, 2022 | 120.73 | 122.02 | 118.57 | 119.37 | 2,142,774 | -2.92(-2.39%) |
Jun 07, 2022 | 118.71 | 122.65 | 118.41 | 122.29 | 2,007,395 | +2.43(+2.03%) |
Jun 06, 2022 | 119.45 | 121.45 | 117.77 | 119.85 | 1,843,610 | +1.55(+1.31%) |
Jun 03, 2022 | 119.09 | 119.91 | 117.85 | 118.30 | 2,001,411 | -2.21(-1.84%) |
Jun 02, 2022 | 119.90 | 121.10 | 118.05 | 120.51 | 2,171,023 | +1.34(+1.13%) |
Jun 01, 2022 | 121.84 | 122.57 | 117.71 | 119.17 | 2,516,763 | -2.77(-2.27%) |
May 31, 2022 | 119.17 | 122.97 | 118.93 | 121.93 | 3,932,855 | +1.34(+1.11%) |
May 27, 2022 | 118.72 | 120.60 | 118.65 | 120.60 | 1,982,568 | +1.95(+1.65%) |
May 26, 2022 | 116.31 | 119.47 | 116.31 | 118.64 | 1,990,479 | +4.00(+3.49%) |
May 25, 2022 | 110.97 | 115.50 | 110.55 | 114.65 | 2,069,932 | +3.23(+2.90%) |
May 24, 2022 | 111.76 | 112.57 | 108.48 | 111.41 | 2,693,319 | -1.88(-1.66%) |
May 23, 2022 | 111.17 | 114.36 | 110.58 | 113.29 | 2,352,555 | +4.86(+4.49%) |
May 20, 2022 | 109.76 | 110.42 | 105.18 | 108.43 | 2,712,089 | +0.35(+0.33%) |
May 19, 2022 | 107.25 | 109.62 | 107.03 | 108.08 | 2,630,715 | -1.01(-0.93%) |
May 18, 2022 | 112.64 | 113.34 | 108.74 | 109.09 | 3,085,398 | -5.74(-5.00%) |
May 17, 2022 | 112.35 | 115.37 | 111.49 | 114.83 | 3,086,527 | +6.14(+5.65%) |
May 16, 2022 | 110.46 | 111.41 | 107.46 | 108.69 | 2,545,529 | -2.37(-2.14%) |
May 13, 2022 | 110.31 | 112.88 | 109.92 | 111.06 | 3,216,789 | +2.78(+2.56%) |
May 12, 2022 | 110.04 | 111.83 | 105.85 | 108.29 | 4,164,014 | -5.16(-4.55%) |
May 11, 2022 | 115.03 | 118.19 | 113.27 | 113.45 | 2,936,402 | -1.37(-1.19%) |
May 10, 2022 | 117.51 | 118.57 | 111.45 | 114.81 | 3,143,583 | -2.08(-1.78%) |
May 09, 2022 | 118.37 | 119.96 | 116.04 | 116.89 | 3,005,971 | -3.62(-3.01%) |
May 06, 2022 | 123.18 | 123.60 | 119.23 | 120.51 | 2,566,009 | -3.12(-2.52%) |
May 05, 2022 | 125.22 | 126.56 | 122.39 | 123.64 | 2,746,090 | -3.77(-2.96%) |
May 04, 2022 | 122.11 | 127.55 | 121.63 | 127.40 | 2,389,185 | +5.36(+4.39%) |
May 03, 2022 | 120.96 | 123.60 | 119.78 | 122.04 | 2,209,526 | +1.91(+1.59%) |
May 02, 2022 | 119.09 | 120.33 | 117.39 | 120.14 | 2,389,029 | +1.92(+1.62%) |
Apr 29, 2022 | 122.23 | 124.27 | 117.97 | 118.22 | 2,967,000 | -4.52(-3.68%) |
Apr 28, 2022 | 119.31 | 123.81 | 118.70 | 122.73 | 3,442,135 | +4.77(+4.05%) |
Apr 27, 2022 | 114.77 | 120.06 | 113.72 | 117.96 | 5,760,976 | -7.48(-5.96%) |
Apr 26, 2022 | 126.77 | 129.29 | 125.35 | 125.44 | 2,912,996 | -4.01(-3.10%) |
Apr 25, 2022 | 127.04 | 129.82 | 124.51 | 129.45 | 2,713,118 | +1.12(+0.87%) |
Apr 22, 2022 | 132.07 | 132.33 | 128.13 | 128.33 | 2,666,410 | -4.46(-3.36%) |
Apr 21, 2022 | 135.78 | 137.29 | 132.46 | 132.79 | 2,029,419 | -1.77(-1.32%) |
Apr 20, 2022 | 135.40 | 136.83 | 133.80 | 134.56 | 2,145,965 | +0.25(+0.18%) |
Apr 19, 2022 | 131.00 | 135.04 | 131.00 | 134.32 | 3,288,130 | +3.43(+2.62%) |
Apr 18, 2022 | 125.44 | 131.98 | 125.22 | 130.89 | 2,879,173 | +5.11(+4.07%) |
Apr 14, 2022 | 125.91 | 127.55 | 125.39 | 125.78 | 2,413,066 | -0.03(-0.02%) |
Apr 13, 2022 | 123.78 | 126.14 | 123.61 | 125.81 | 1,796,365 | +0.37(+0.29%) |
Apr 12, 2022 | 124.19 | 128.06 | 123.92 | 125.44 | 2,135,804 | +0.95(+0.76%) |
Apr 11, 2022 | 125.17 | 127.07 | 124.21 | 124.49 | 1,958,652 | -0.50(-0.40%) |
Apr 08, 2022 | 123.71 | 125.83 | 123.02 | 124.99 | 2,737,952 | +2.32(+1.89%) |
Apr 07, 2022 | 123.36 | 125.92 | 120.31 | 122.67 | 4,985,883 | +0.03(+0.02%) |
Apr 06, 2022 | 123.53 | 124.31 | 122.06 | 122.64 | 3,806,099 | -1.08(-0.87%) |
Apr 05, 2022 | 124.21 | 125.55 | 123.39 | 123.72 | 2,459,857 | -1.19(-0.95%) |
Apr 04, 2022 | 124.24 | 126.04 | 122.59 | 124.91 | 2,350,943 | +0.74(+0.60%) |
Apr 01, 2022 | 126.19 | 127.16 | 123.38 | 124.17 | 2,983,039 | -0.38(-0.31%) |
Mar 31, 2022 | 127.04 | 129.15 | 124.55 | 124.55 | 3,450,434 | -3.02(-2.36%) |
Mar 30, 2022 | 128.73 | 130.27 | 126.70 | 127.56 | 2,976,310 | -1.16(-0.90%) |
Mar 29, 2022 | 129.29 | 130.78 | 128.08 | 128.72 | 2,357,553 | +2.31(+1.83%) |
Mar 28, 2022 | 128.02 | 128.02 | 124.39 | 126.41 | 2,896,356 | -2.50(-1.94%) |
Mar 25, 2022 | 129.10 | 129.82 | 127.74 | 128.90 | 2,361,998 | +0.77(+0.60%) |
Mar 24, 2022 | 128.26 | 128.73 | 126.43 | 128.13 | 1,985,847 | +1.03(+0.81%) |
Mar 23, 2022 | 129.74 | 130.85 | 126.05 | 127.11 | 2,102,484 | -3.97(-3.03%) |
Mar 22, 2022 | 129.35 | 133.47 | 128.93 | 131.07 | 3,125,036 | +3.54(+2.77%) |
Mar 21, 2022 | 131.10 | 131.75 | 126.42 | 127.53 | 4,291,728 | -3.58(-2.73%) |
Mar 18, 2022 | 127.14 | 131.40 | 127.14 | 131.11 | 6,935,582 | +0.63(+0.48%) |
Mar 17, 2022 | 125.29 | 130.49 | 124.42 | 130.48 | 3,324,747 | -0.27(-0.21%) |
Mar 16, 2022 | 129.95 | 133.95 | 127.83 | 130.76 | 3,559,294 | +3.39(+2.66%) |
Mar 15, 2022 | 126.86 | 129.77 | 126.03 | 127.37 | 3,007,840 | +0.57(+0.45%) |
Mar 14, 2022 | 126.12 | 129.37 | 125.60 | 126.80 | 3,163,901 | +3.40(+2.75%) |
Mar 11, 2022 | 124.71 | 126.27 | 123.01 | 123.41 | 2,650,677 | -0.16(-0.13%) |
Mar 10, 2022 | 122.37 | 120.55 | 123.57 | 3,508,806 | -1.56(-1.25%) | |
Mar 09, 2022 | 125.39 | 128.07 | 124.25 | 125.13 | 3,227,408 | +5.53(+4.62%) |
Mar 08, 2022 | 119.46 | 124.03 | 116.14 | 119.60 | 3,882,528 | +1.21(+1.03%) |
Mar 07, 2022 | 125.68 | 125.99 | 118.29 | 118.39 | 5,141,735 | -8.84(-6.95%) |
Mar 04, 2022 | 128.07 | 128.23 | 124.29 | 127.23 | 4,074,135 | -4.17(-3.18%) |
Mar 03, 2022 | 134.82 | 135.33 | 129.02 | 131.40 | 4,045,131 | -2.54(-1.90%) |
Mar 02, 2022 | 134.66 | 136.45 | 131.96 | 133.95 | 3,901,191 | +0.49(+0.37%) |
Mar 01, 2022 | 144.55 | 144.66 | 132.95 | 133.45 | 4,570,522 | -11.94(-8.21%) |
Feb 28, 2022 | 141.33 | 145.62 | 140.29 | 145.40 | 3,592,705 | -0.30(-0.21%) |
Feb 25, 2022 | 141.18 | 146.40 | 143.17 | 145.70 | 2,128,829 | +5.52(+3.94%) |
Feb 24, 2022 | 135.66 | 140.53 | 133.78 | 140.18 | 3,893,299 | -1.61(-1.14%) |
Feb 23, 2022 | 145.93 | 146.71 | 141.16 | 141.79 | 3,102,132 | -3.28(-2.26%) |
Feb 22, 2022 | 145.63 | 147.12 | 143.41 | 145.07 | 2,209,458 | -0.98(-0.67%) |
Feb 18, 2022 | 146.05 | 0 | -0.38(-0.26%) | |||
Feb 17, 2022 | 149.02 | 149.71 | 145.24 | 146.43 | 2,321,791 | -4.27(-2.83%) |
Feb 16, 2022 | 149.37 | 152.25 | 149.02 | 150.70 | 1,857,165 | -0.03(-0.02%) |
Feb 15, 2022 | 148.93 | 151.43 | 148.34 | 150.73 | 2,203,429 | +3.56(+2.42%) |
Feb 14, 2022 | 148.56 | 149.97 | 146.42 | 147.17 | 2,729,985 | -0.82(-0.55%) |
Feb 11, 2022 | 148.17 | 152.14 | 146.78 | 147.99 | 3,206,310 | -0.86(-0.58%) |
Feb 10, 2022 | 149.65 | 151.68 | 148.16 | 148.85 | 3,031,611 | -1.26(-0.84%) |
Feb 09, 2022 | 148.31 | 151.13 | 148.16 | 150.11 | 2,299,861 | +2.70(+1.83%) |
Feb 08, 2022 | 145.06 | 147.72 | 144.25 | 147.40 | 3,572,694 | +3.60(+2.50%) |
Feb 07, 2022 | 142.66 | 145.04 | 142.06 | 143.80 | 2,439,332 | +1.72(+1.21%) |
Feb 04, 2022 | 140.81 | 143.53 | 140.40 | 142.08 | 2,329,298 | +1.95(+1.39%) |
Feb 03, 2022 | 140.72 | 139.77 | 140.14 | 2,092,428 | -1.26(-0.89%) | |
Feb 02, 2022 | 141.26 | 142.26 | 138.85 | 141.39 | 2,588,915 | -0.82(-0.58%) |
Feb 01, 2022 | 138.92 | 142.56 | 137.95 | 142.22 | 3,242,110 | +3.55(+2.56%) |
Jan 31, 2022 | 133.57 | 138.93 | 138.66 | 4,009,448 | +3.88(+2.88%) | |
Jan 28, 2022 | 133.07 | 134.87 | 130.98 | 134.78 | 3,808,861 | -3.88(-2.80%) |
Jan 27, 2022 | 138.75 | 140.43 | 133.08 | 138.66 | 4,284,241 | +1.72(+1.26%) |
Jan 26, 2022 | 136.03 | 141.71 | 134.31 | 136.93 | 8,070,321 | -6.86(-4.77%) |
Jan 25, 2022 | 138.66 | 145.83 | 136.64 | 143.79 | 5,961,831 | +3.65(+2.60%) |
Jan 24, 2022 | 135.36 | 140.48 | 132.94 | 140.15 | 4,194,080 | +1.68(+1.21%) |
Jan 21, 2022 | 141.23 | 141.23 | 137.34 | 138.46 | 2,885,974 | -3.54(-2.50%) |
Jan 20, 2022 | 143.35 | 146.04 | 141.59 | 142.01 | 2,076,907 | -1.27(-0.88%) |
Jan 19, 2022 | 148.79 | 149.41 | 143.24 | 143.27 | 2,136,615 | -5.17(-3.48%) |
Jan 18, 2022 | 151.79 | 153.47 | 147.23 | 148.44 | 2,532,946 | -3.29(-2.17%) |
Jan 14, 2022 | 151.73 | 0 | -0.77(-0.50%) | |||
Jan 13, 2022 | 151.36 | 153.38 | 150.79 | 152.50 | 2,547,327 | +2.44(+1.63%) |
Jan 12, 2022 | 150.76 | 152.18 | 149.75 | 150.06 | 2,257,353 | +0.26(+0.18%) |
Jan 11, 2022 | 148.87 | 150.12 | 147.33 | 149.79 | 2,304,799 | +1.28(+0.87%) |
Jan 10, 2022 | 148.17 | 149.18 | 145.63 | 148.51 | 4,102,132 | +2.32(+1.59%) |
Jan 07, 2022 | 142.35 | 147.07 | 141.74 | 146.19 | 3,477,502 | +3.74(+2.63%) |
Jan 06, 2022 | 140.87 | 142.97 | 138.16 | 142.44 | 2,774,781 | +2.34(+1.67%) |
Jan 05, 2022 | 143.86 | 144.59 | 140.04 | 140.11 | 2,228,553 | -2.73(-1.91%) |
Jan 04, 2022 | 142.16 | 143.98 | 141.53 | 142.84 | 3,681,215 | +2.66(+1.89%) |