Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 108.16 | 108.49 | 107.49 | 108.49 | 35,353 | -0.36(-0.33%) |
Dec 29, 2022 | 107.89 | 109.11 | 107.89 | 108.85 | 22,167 | +1.49(+1.39%) |
Dec 28, 2022 | 108.70 | 109.00 | 107.32 | 107.36 | 30,153 | -1.16(-1.07%) |
Dec 27, 2022 | 108.35 | 108.81 | 108.17 | 108.52 | 31,283 | -0.12(-0.11%) |
Dec 23, 2022 | 107.94 | 108.72 | 107.56 | 108.64 | 24,196 | +0.53(+0.49%) |
Dec 22, 2022 | 108.11 | 108.16 | 106.74 | 108.11 | 30,735 | -1.20(-1.10%) |
Dec 21, 2022 | 108.52 | 109.55 | 108.45 | 109.31 | 242,745 | +1.52(+1.41%) |
Dec 20, 2022 | 107.27 | 108.08 | 107.15 | 107.78 | 29,007 | +0.11(+0.10%) |
Dec 19, 2022 | 108.38 | 108.46 | 107.20 | 107.67 | 23,231 | -0.86(-0.80%) |
Dec 16, 2022 | 108.48 | 108.90 | 107.91 | 108.54 | 44,366 | -1.08(-0.98%) |
Dec 15, 2022 | 110.79 | 110.99 | 109.42 | 109.62 | 21,575 | -2.67(-2.38%) |
Dec 14, 2022 | 112.53 | 113.65 | 111.79 | 112.28 | 12,976 | -0.50(-0.44%) |
Dec 13, 2022 | 114.47 | 114.70 | 112.23 | 112.78 | 31,003 | +0.62(+0.56%) |
Dec 12, 2022 | 110.72 | 112.20 | 110.72 | 112.16 | 33,090 | +1.63(+1.47%) |
Dec 09, 2022 | 111.04 | 111.59 | 110.53 | 110.53 | 33,041 | -0.89(-0.80%) |
Dec 08, 2022 | 110.99 | 111.66 | 110.99 | 111.42 | 15,078 | +0.79(+0.72%) |
Dec 07, 2022 | 110.63 | 111.28 | 110.37 | 110.63 | 46,145 | +0.00(+0.00%) |
Dec 06, 2022 | 111.93 | 111.93 | 110.08 | 110.63 | 12,737 | -1.40(-1.25%) |
Dec 05, 2022 | 112.96 | 113.07 | 111.80 | 112.03 | 31,056 | -1.78(-1.57%) |
Dec 02, 2022 | 112.64 | 113.99 | 112.64 | 113.81 | 92,340 | -0.08(-0.07%) |
Dec 01, 2022 | 114.21 | 114.50 | 113.44 | 113.90 | 53,215 | +0.06(+0.05%) |
Nov 30, 2022 | 110.80 | 113.87 | 110.31 | 113.84 | 79,617 | +3.10(+2.80%) |
Nov 29, 2022 | 110.65 | 111.03 | 110.17 | 110.75 | 105,525 | -0.12(-0.11%) |
Nov 28, 2022 | 112.06 | 112.06 | 110.70 | 110.87 | 17,489 | -1.52(-1.35%) |
Nov 25, 2022 | 112.20 | 112.50 | 112.20 | 112.39 | 18,006 | +0.15(+0.13%) |
Nov 23, 2022 | 111.69 | 112.45 | 111.69 | 112.25 | 10,550 | +0.54(+0.48%) |
Nov 22, 2022 | 110.86 | 111.76 | 110.79 | 111.71 | 32,416 | +1.33(+1.21%) |
Nov 21, 2022 | 110.15 | 110.54 | 110.02 | 110.38 | 23,423 | -0.13(-0.11%) |
Nov 18, 2022 | 110.45 | 110.72 | 109.88 | 110.50 | 61,802 | +0.73(+0.67%) |
Nov 17, 2022 | 108.58 | 109.90 | 108.58 | 109.77 | 39,050 | -0.07(-0.06%) |
Nov 16, 2022 | 110.00 | 110.24 | 109.75 | 109.84 | 17,955 | -0.72(-0.65%) |
Nov 15, 2022 | 111.41 | 111.41 | 109.88 | 110.56 | 11,797 | +0.74(+0.67%) |
Nov 14, 2022 | 110.07 | 111.14 | 109.79 | 109.82 | 52,586 | -0.62(-0.56%) |
Nov 11, 2022 | 109.71 | 110.61 | 109.64 | 110.44 | 12,945 | +0.46(+0.42%) |
Nov 10, 2022 | 108.36 | 110.05 | 107.89 | 109.99 | 23,157 | +4.97(+4.74%) |
Nov 09, 2022 | 106.30 | 106.57 | 104.94 | 105.01 | 11,795 | -1.78(-1.66%) |
Nov 08, 2022 | 106.32 | 107.53 | 106.14 | 106.79 | 11,918 | +0.76(+0.72%) |
Nov 07, 2022 | 105.00 | 106.14 | 105.00 | 106.03 | 15,706 | +1.15(+1.10%) |
Nov 04, 2022 | 104.74 | 105.09 | 103.53 | 104.88 | 39,269 | +1.27(+1.22%) |
Nov 03, 2022 | 103.33 | 104.18 | 103.06 | 103.62 | 40,235 | -1.02(-0.98%) |
Nov 02, 2022 | 106.78 | 107.87 | 104.64 | 104.64 | 30,588 | -2.35(-2.19%) |
Nov 01, 2022 | 107.55 | 107.59 | 106.51 | 106.99 | 17,238 | -0.17(-0.15%) |
Oct 31, 2022 | 107.27 | 107.75 | 106.99 | 107.15 | 24,259 | -0.82(-0.76%) |
Oct 28, 2022 | 105.48 | 107.98 | 105.48 | 107.97 | 15,817 | +2.72(+2.58%) |
Oct 27, 2022 | 105.93 | 106.15 | 105.19 | 105.25 | 30,772 | -0.47(-0.44%) |
Oct 26, 2022 | 105.52 | 107.00 | 105.52 | 105.72 | 25,773 | -0.31(-0.29%) |
Oct 25, 2022 | 104.53 | 106.09 | 104.53 | 106.03 | 15,278 | +1.57(+1.50%) |
Oct 24, 2022 | 103.71 | 104.75 | 103.43 | 104.46 | 17,606 | +1.35(+1.31%) |
Oct 21, 2022 | 100.53 | 103.25 | 100.53 | 103.11 | 20,916 | +2.18(+2.16%) |
Oct 20, 2022 | 101.59 | 102.52 | 100.69 | 100.93 | 62,567 | -0.65(-0.64%) |
Oct 19, 2022 | 101.81 | 102.46 | 100.95 | 101.58 | 38,569 | -0.84(-0.82%) |
Oct 18, 2022 | 103.39 | 103.39 | 101.63 | 102.42 | 25,681 | +1.10(+1.09%) |
Oct 17, 2022 | 100.69 | 101.58 | 100.69 | 101.32 | 48,124 | +2.24(+2.26%) |
Oct 14, 2022 | 101.62 | 101.67 | 98.99 | 99.08 | 67,277 | -1.89(-1.87%) |
Oct 13, 2022 | 96.56 | 101.37 | 96.56 | 100.97 | 51,645 | +2.36(+2.39%) |
Oct 12, 2022 | 99.55 | 99.55 | 98.60 | 98.61 | 36,971 | -0.43(-0.43%) |
Oct 11, 2022 | 99.09 | 100.23 | 98.61 | 99.04 | 29,059 | -0.56(-0.56%) |
Oct 10, 2022 | 100.35 | 100.35 | 99.01 | 99.59 | 30,199 | -0.46(-0.46%) |
Oct 07, 2022 | 101.73 | 101.74 | 99.63 | 100.05 | 29,518 | -2.74(-2.66%) |
Oct 06, 2022 | 103.53 | 103.99 | 102.67 | 102.79 | 37,943 | -1.08(-1.04%) |
Oct 05, 2022 | 103.11 | 104.54 | 102.62 | 103.87 | 20,173 | -0.36(-0.35%) |
Oct 04, 2022 | 102.84 | 104.23 | 102.84 | 104.23 | 50,323 | +2.76(+2.72%) |
Oct 03, 2022 | 99.82 | 101.92 | 99.82 | 101.47 | 35,853 | +2.55(+2.58%) |
Sep 30, 2022 | 99.93 | 100.96 | 98.81 | 98.92 | 72,555 | -1.26(-1.25%) |
Sep 29, 2022 | 101.12 | 101.12 | 99.45 | 100.18 | 72,415 | -1.89(-1.85%) |
Sep 28, 2022 | 100.54 | 102.52 | 100.33 | 102.07 | 119,014 | +1.97(+1.97%) |
Sep 27, 2022 | 101.37 | 101.88 | 99.65 | 100.10 | 38,157 | -0.41(-0.41%) |
Sep 26, 2022 | 101.55 | 101.83 | 100.28 | 100.51 | 37,652 | -1.08(-1.06%) |
Sep 23, 2022 | 101.96 | 101.96 | 100.59 | 101.59 | 109,707 | -1.35(-1.32%) |
Sep 22, 2022 | 103.41 | 103.73 | 102.78 | 102.94 | 36,746 | -0.66(-0.64%) |
Sep 21, 2022 | 105.66 | 106.37 | 103.61 | 103.61 | 20,566 | -1.55(-1.47%) |
Sep 20, 2022 | 105.66 | 105.66 | 104.62 | 105.16 | 20,813 | -1.36(-1.28%) |
Sep 19, 2022 | 105.02 | 106.53 | 105.02 | 106.52 | 39,684 | +0.61(+0.58%) |
Sep 16, 2022 | 105.26 | 106.03 | 105.14 | 105.91 | 62,307 | -0.60(-0.57%) |
Sep 15, 2022 | 107.25 | 107.82 | 106.14 | 106.51 | 135,829 | -1.09(-1.01%) |
Sep 14, 2022 | 107.80 | 108.00 | 106.82 | 107.60 | 38,397 | +0.11(+0.10%) |
Sep 13, 2022 | 109.83 | 109.83 | 107.20 | 107.49 | 44,254 | -4.53(-4.04%) |
Sep 12, 2022 | 111.66 | 112.35 | 111.63 | 112.02 | 43,638 | +0.78(+0.70%) |
Sep 09, 2022 | 110.58 | 111.46 | 110.51 | 111.24 | 13,687 | +1.49(+1.36%) |
Sep 08, 2022 | 108.22 | 109.76 | 108.12 | 109.75 | 25,641 | +0.78(+0.71%) |
Sep 07, 2022 | 107.20 | 109.17 | 107.20 | 108.97 | 143,793 | +1.94(+1.81%) |
Sep 06, 2022 | 107.62 | 108.05 | 106.64 | 107.03 | 20,728 | -0.35(-0.33%) |
Sep 02, 2022 | 109.49 | 109.84 | 107.03 | 107.39 | 61,088 | -1.28(-1.17%) |
Sep 01, 2022 | 107.47 | 108.75 | 107.07 | 108.66 | 38,643 | +0.49(+0.45%) |
Aug 31, 2022 | 109.10 | 109.15 | 108.17 | 108.17 | 7,981 | -0.79(-0.72%) |
Aug 30, 2022 | 110.21 | 110.21 | 108.57 | 108.96 | 29,015 | -1.02(-0.93%) |
Aug 29, 2022 | 110.12 | 110.77 | 109.72 | 109.99 | 14,523 | -0.77(-0.69%) |
Aug 26, 2022 | 114.30 | 114.42 | 110.74 | 110.75 | 16,806 | -3.61(-3.16%) |
Aug 25, 2022 | 113.29 | 114.38 | 113.06 | 114.37 | 18,649 | +1.43(+1.27%) |
Aug 24, 2022 | 112.77 | 113.24 | 112.59 | 112.94 | 11,104 | +0.26(+0.23%) |
Aug 23, 2022 | 113.14 | 113.48 | 112.65 | 112.67 | 17,469 | -0.58(-0.52%) |
Aug 22, 2022 | 114.12 | 114.12 | 113.08 | 113.26 | 14,987 | -2.16(-1.87%) |
Aug 19, 2022 | 116.07 | 116.07 | 115.14 | 115.42 | 66,910 | -1.24(-1.06%) |
Aug 18, 2022 | 116.34 | 116.87 | 116.17 | 116.66 | 18,023 | +0.30(+0.26%) |
Aug 17, 2022 | 116.38 | 116.95 | 115.97 | 116.36 | 65,341 | -0.86(-0.73%) |
Aug 16, 2022 | 116.52 | 117.69 | 116.52 | 117.21 | 25,615 | +0.35(+0.30%) |
Aug 15, 2022 | 115.67 | 116.99 | 115.67 | 116.86 | 15,680 | +0.56(+0.49%) |
Aug 12, 2022 | 115.29 | 116.30 | 115.14 | 116.30 | 18,312 | +1.83(+1.60%) |
Aug 11, 2022 | 115.29 | 115.84 | 114.38 | 114.46 | 20,241 | -0.23(-0.20%) |
Aug 10, 2022 | 114.45 | 114.79 | 114.22 | 114.69 | 15,571 | +2.01(+1.78%) |
Aug 09, 2022 | 112.93 | 112.93 | 112.38 | 112.68 | 40,910 | -0.43(-0.38%) |
Aug 08, 2022 | 113.68 | 114.00 | 112.97 | 113.11 | 10,746 | -0.10(-0.09%) |
Aug 05, 2022 | 112.58 | 113.21 | 112.27 | 113.21 | 13,812 | +0.11(+0.09%) |
Aug 04, 2022 | 113.31 | 113.31 | 112.83 | 113.10 | 10,462 | -0.01(-0.01%) |
Aug 03, 2022 | 112.18 | 113.38 | 112.16 | 113.11 | 9,937 | +1.45(+1.30%) |
Aug 02, 2022 | 111.94 | 112.81 | 111.46 | 111.66 | 31,285 | -0.76(-0.68%) |
Aug 01, 2022 | 112.25 | 112.94 | 111.99 | 112.42 | 29,234 | -0.21(-0.19%) |
Jul 29, 2022 | 111.67 | 112.86 | 111.67 | 112.64 | 26,850 | +0.94(+0.84%) |
Jul 28, 2022 | 110.61 | 111.80 | 109.64 | 111.70 | 34,962 | +1.27(+1.15%) |
Jul 27, 2022 | 108.93 | 110.79 | 108.82 | 110.43 | 34,057 | +2.18(+2.02%) |
Jul 26, 2022 | 108.93 | 108.93 | 108.01 | 108.25 | 22,579 | -0.89(-0.81%) |
Jul 25, 2022 | 109.16 | 109.30 | 108.62 | 109.14 | 27,767 | +0.08(+0.07%) |
Jul 22, 2022 | 110.19 | 110.19 | 108.50 | 109.06 | 145,062 | -0.97(-0.89%) |
Jul 21, 2022 | 108.70 | 110.04 | 108.70 | 110.03 | 57,002 | +0.78(+0.71%) |
Jul 20, 2022 | 109.06 | 109.60 | 108.50 | 109.25 | 41,049 | +0.44(+0.40%) |
Jul 19, 2022 | 107.37 | 108.97 | 107.37 | 108.82 | 36,647 | +2.68(+2.52%) |
Jul 18, 2022 | 107.93 | 108.00 | 105.92 | 106.14 | 39,307 | -1.07(-1.00%) |
Jul 15, 2022 | 106.11 | 107.26 | 106.11 | 107.21 | 31,823 | +1.96(+1.86%) |
Jul 14, 2022 | 104.39 | 105.42 | 103.64 | 105.25 | 38,175 | -0.34(-0.32%) |
Jul 13, 2022 | 104.99 | 106.34 | 104.91 | 105.59 | 43,726 | -0.46(-0.43%) |
Jul 12, 2022 | 106.56 | 107.30 | 105.71 | 106.05 | 24,891 | -0.86(-0.80%) |
Jul 11, 2022 | 107.36 | 107.56 | 106.77 | 106.91 | 15,528 | -0.98(-0.91%) |
Jul 08, 2022 | 107.38 | 108.28 | 107.38 | 107.89 | 28,556 | -0.15(-0.14%) |
Jul 07, 2022 | 107.13 | 108.21 | 107.13 | 108.04 | 35,738 | +1.33(+1.24%) |
Jul 06, 2022 | 106.47 | 107.37 | 105.98 | 106.71 | 30,673 | +0.53(+0.50%) |
Jul 05, 2022 | 104.75 | 106.18 | 104.06 | 106.18 | 35,635 | +0.01(+0.01%) |
Jul 01, 2022 | 105.39 | 106.28 | 104.52 | 106.17 | 233,637 | +0.96(+0.91%) |
Jun 30, 2022 | 104.47 | 106.06 | 104.14 | 105.21 | 68,662 | -0.61(-0.58%) |
Jun 29, 2022 | 105.40 | 106.08 | 105.40 | 105.83 | 24,482 | +0.01(+0.01%) |
Jun 28, 2022 | 108.86 | 108.86 | 105.77 | 105.82 | 32,504 | -2.06(-1.91%) |
Jun 27, 2022 | 108.43 | 108.43 | 107.66 | 107.87 | 41,470 | -0.27(-0.25%) |
Jun 24, 2022 | 106.28 | 108.14 | 106.27 | 108.14 | 24,687 | +3.04(+2.89%) |
Jun 23, 2022 | 104.63 | 105.22 | 103.86 | 105.11 | 28,161 | +1.20(+1.15%) |
Jun 22, 2022 | 102.90 | 104.89 | 102.90 | 103.91 | 22,311 | +0.17(+0.16%) |
Jun 21, 2022 | 102.61 | 104.08 | 102.61 | 103.74 | 33,858 | +2.28(+2.25%) |
Jun 17, 2022 | 101.78 | 102.00 | 100.67 | 101.46 | 39,425 | +0.28(+0.28%) |
Jun 16, 2022 | 102.05 | 102.05 | 100.57 | 101.18 | 57,268 | -2.86(-2.75%) |
Jun 15, 2022 | 104.05 | 105.33 | 102.57 | 104.05 | 41,071 | +1.19(+1.16%) |
Jun 14, 2022 | 103.69 | 103.84 | 102.16 | 102.86 | 74,262 | -0.42(-0.40%) |
Jun 13, 2022 | 104.71 | 104.98 | 103.01 | 103.28 | 38,383 | -3.74(-3.49%) |
Jun 10, 2022 | 107.64 | 108.01 | 107.00 | 107.02 | 33,608 | -2.72(-2.48%) |
Jun 09, 2022 | 111.78 | 112.44 | 109.72 | 109.73 | 22,521 | -2.53(-2.26%) |
Jun 08, 2022 | 113.29 | 113.44 | 112.08 | 112.27 | 25,006 | -1.41(-1.24%) |
Jun 07, 2022 | 111.57 | 113.70 | 111.57 | 113.68 | 20,203 | +1.04(+0.93%) |
Jun 06, 2022 | 113.31 | 113.78 | 112.46 | 112.64 | 23,943 | +0.21(+0.19%) |
Jun 03, 2022 | 112.89 | 113.09 | 112.25 | 112.42 | 18,091 | -1.45(-1.27%) |
Jun 02, 2022 | 111.93 | 113.91 | 111.34 | 113.87 | 50,440 | +1.81(+1.62%) |
Jun 01, 2022 | 113.36 | 113.70 | 111.48 | 112.06 | 27,857 | -1.00(-0.89%) |
May 31, 2022 | 112.50 | 113.80 | 112.50 | 113.06 | 19,528 | -0.96(-0.84%) |
May 27, 2022 | 112.56 | 114.03 | 112.42 | 114.02 | 14,979 | +2.35(+2.11%) |
May 26, 2022 | 110.68 | 112.07 | 110.68 | 111.67 | 16,384 | +1.93(+1.76%) |
May 25, 2022 | 108.76 | 110.21 | 108.73 | 109.74 | 43,949 | +0.84(+0.77%) |
May 24, 2022 | 108.31 | 109.29 | 107.15 | 108.90 | 20,272 | -0.38(-0.34%) |
May 23, 2022 | 108.28 | 109.39 | 108.28 | 109.28 | 18,302 | +1.88(+1.75%) |
May 20, 2022 | 107.99 | 107.99 | 105.13 | 107.40 | 49,155 | +0.41(+0.38%) |
May 19, 2022 | 106.78 | 107.79 | 106.33 | 107.00 | 78,429 | -0.63(-0.58%) |
May 18, 2022 | 110.50 | 110.50 | 107.37 | 107.62 | 23,253 | -4.30(-3.84%) |
May 17, 2022 | 111.58 | 111.96 | 110.79 | 111.92 | 52,223 | +1.77(+1.61%) |
May 16, 2022 | 109.95 | 111.00 | 109.72 | 110.15 | 48,211 | -0.10(-0.09%) |
May 13, 2022 | 109.12 | 110.44 | 109.12 | 110.25 | 21,006 | +2.12(+1.96%) |
May 12, 2022 | 107.26 | 108.68 | 106.39 | 108.13 | 59,251 | +0.18(+0.17%) |
May 11, 2022 | 108.94 | 110.51 | 107.89 | 107.94 | 59,916 | -1.31(-1.20%) |
May 10, 2022 | 110.66 | 110.67 | 108.37 | 109.25 | 60,825 | +0.03(+0.03%) |
May 09, 2022 | 110.64 | 110.64 | 108.92 | 109.22 | 42,269 | -2.81(-2.51%) |
May 06, 2022 | 111.92 | 112.73 | 111.00 | 112.03 | 40,875 | -0.64(-0.57%) |
May 05, 2022 | 115.16 | 115.25 | 111.74 | 112.67 | 47,754 | -3.56(-3.06%) |
May 04, 2022 | 113.34 | 116.45 | 112.65 | 116.24 | 55,675 | +3.12(+2.75%) |
May 03, 2022 | 112.64 | 113.91 | 112.62 | 113.12 | 58,158 | +0.46(+0.41%) |
May 02, 2022 | 112.30 | 113.23 | 110.69 | 112.66 | 65,339 | +0.37(+0.33%) |
Apr 29, 2022 | 115.42 | 115.70 | 112.12 | 112.29 | 20,632 | -3.91(-3.36%) |
Apr 28, 2022 | 114.91 | 116.68 | 113.94 | 116.20 | 36,226 | +2.46(+2.16%) |
Apr 27, 2022 | 113.76 | 114.98 | 113.32 | 113.74 | 47,710 | +0.15(+0.13%) |
Apr 26, 2022 | 115.36 | 115.67 | 113.59 | 113.59 | 39,567 | -2.62(-2.26%) |
Apr 25, 2022 | 115.10 | 116.28 | 113.89 | 116.22 | 53,717 | +0.66(+0.57%) |
Apr 22, 2022 | 118.37 | 118.37 | 115.56 | 115.56 | 19,623 | -3.24(-2.73%) |
Apr 21, 2022 | 121.09 | 121.38 | 118.61 | 118.80 | 28,799 | -1.62(-1.34%) |
Apr 20, 2022 | 120.63 | 121.05 | 120.14 | 120.42 | 44,098 | +0.36(+0.30%) |
Apr 19, 2022 | 118.17 | 120.27 | 118.17 | 120.06 | 44,868 | +1.72(+1.46%) |
Apr 18, 2022 | 118.43 | 118.87 | 117.90 | 118.33 | 68,934 | -0.31(-0.26%) |
Apr 14, 2022 | 119.86 | 120.08 | 118.64 | 118.64 | 20,162 | -1.08(-0.91%) |
Apr 13, 2022 | 118.58 | 119.82 | 118.58 | 119.73 | 24,527 | +1.03(+0.86%) |
Apr 12, 2022 | 120.05 | 120.18 | 118.32 | 118.70 | 34,753 | -0.50(-0.42%) |
Apr 11, 2022 | 120.33 | 120.53 | 119.14 | 119.21 | 66,022 | -1.66(-1.37%) |
Apr 08, 2022 | 120.84 | 121.47 | 120.57 | 120.86 | 38,148 | +0.06(+0.05%) |
Apr 07, 2022 | 119.89 | 121.30 | 119.69 | 120.80 | 48,173 | +0.59(+0.49%) |
Apr 06, 2022 | 119.69 | 120.41 | 119.44 | 120.21 | 39,312 | -0.30(-0.25%) |
Apr 05, 2022 | 121.75 | 122.08 | 120.26 | 120.51 | 25,923 | -1.02(-0.84%) |
Apr 04, 2022 | 121.12 | 121.55 | 120.75 | 121.54 | 88,755 | +0.53(+0.44%) |
Apr 01, 2022 | 120.83 | 121.07 | 120.05 | 121.01 | 99,294 | +0.44(+0.37%) |
Mar 31, 2022 | 122.06 | 122.14 | 120.48 | 120.56 | 24,670 | -1.54(-1.26%) |
Mar 30, 2022 | 122.48 | 122.59 | 121.73 | 122.10 | 20,190 | -0.50(-0.41%) |
Mar 29, 2022 | 122.12 | 122.73 | 121.66 | 122.60 | 22,464 | +1.52(+1.26%) |
Mar 28, 2022 | 120.12 | 121.10 | 119.78 | 121.08 | 26,585 | +0.63(+0.52%) |
Mar 25, 2022 | 120.02 | 120.50 | 119.61 | 120.45 | 20,660 | +0.64(+0.53%) |
Mar 24, 2022 | 118.73 | 119.82 | 118.73 | 119.82 | 70,314 | +1.51(+1.28%) |
Mar 23, 2022 | 119.20 | 119.31 | 118.28 | 118.31 | 14,971 | -1.50(-1.25%) |
Mar 22, 2022 | 119.25 | 120.06 | 119.25 | 119.81 | 109,132 | +0.98(+0.82%) |
Mar 21, 2022 | 119.49 | 119.50 | 118.02 | 118.83 | 107,991 | -0.17(-0.15%) |
Mar 18, 2022 | 117.44 | 119.04 | 117.44 | 119.00 | 67,526 | +1.11(+0.94%) |
Mar 17, 2022 | 116.33 | 117.89 | 116.33 | 117.89 | 26,460 | +1.40(+1.20%) |
Mar 16, 2022 | 115.35 | 116.51 | 114.03 | 116.49 | 137,111 | +2.00(+1.75%) |
Mar 15, 2022 | 113.36 | 114.61 | 113.04 | 114.48 | 27,963 | +2.01(+1.79%) |
Mar 14, 2022 | 113.26 | 114.16 | 112.24 | 112.47 | 54,113 | -0.50(-0.45%) |
Mar 11, 2022 | 114.71 | 114.92 | 112.87 | 112.97 | 55,348 | -1.19(-1.04%) |
Mar 10, 2022 | 113.20 | 114.31 | 112.96 | 114.17 | 86,254 | -0.34(-0.30%) |
Mar 09, 2022 | 114.14 | 115.08 | 113.80 | 114.50 | 47,548 | +2.41(+2.15%) |
Mar 08, 2022 | 113.26 | 114.77 | 112.05 | 112.09 | 56,813 | -1.30(-1.14%) |
Mar 07, 2022 | 115.58 | 115.58 | 113.32 | 113.39 | 73,965 | -2.76(-2.38%) |
Mar 04, 2022 | 115.41 | 116.15 | 114.88 | 116.15 | 67,571 | -0.33(-0.29%) |
Mar 03, 2022 | 117.01 | 117.51 | 115.93 | 116.49 | 67,162 | -0.08(-0.07%) |
Mar 02, 2022 | 114.93 | 116.97 | 114.93 | 116.56 | 134,197 | +1.96(+1.71%) |
Mar 01, 2022 | 116.18 | 116.18 | 113.95 | 114.60 | 45,918 | -1.29(-1.11%) |
Feb 28, 2022 | 115.11 | 116.28 | 114.63 | 115.89 | 75,646 | -0.62(-0.53%) |
Feb 25, 2022 | 114.23 | 116.56 | 115.35 | 116.51 | 268,056 | +2.58(+2.27%) |
Feb 24, 2022 | 110.01 | 113.92 | 110.01 | 113.92 | 47,367 | +1.35(+1.20%) |
Feb 23, 2022 | 114.91 | 115.09 | 112.50 | 112.57 | 68,227 | -1.70(-1.49%) |
Feb 22, 2022 | 114.68 | 115.61 | 113.54 | 114.27 | 45,842 | -1.02(-0.89%) |
Feb 18, 2022 | 115.30 | 0 | -0.66(-0.57%) | |||
Feb 17, 2022 | 117.26 | 117.26 | 115.81 | 115.95 | 29,417 | -2.13(-1.80%) |
Feb 16, 2022 | 117.62 | 118.44 | 116.97 | 118.08 | 105,122 | +0.06(+0.05%) |
Feb 15, 2022 | 118.05 | 118.14 | 117.57 | 118.03 | 32,402 | +1.46(+1.25%) |
Feb 14, 2022 | 117.06 | 117.19 | 115.72 | 116.56 | 61,037 | -0.71(-0.60%) |
Feb 11, 2022 | 119.19 | 119.53 | 116.98 | 117.27 | 55,767 | -1.80(-1.51%) |
Feb 10, 2022 | 119.82 | 120.81 | 118.59 | 119.07 | 33,695 | -2.22(-1.83%) |
Feb 09, 2022 | 120.68 | 121.40 | 120.68 | 121.29 | 23,231 | +1.72(+1.44%) |
Feb 08, 2022 | 118.66 | 119.80 | 118.50 | 119.56 | 28,201 | +0.72(+0.61%) |
Feb 07, 2022 | 119.34 | 119.65 | 118.64 | 118.84 | 18,040 | -0.41(-0.34%) |
Feb 04, 2022 | 118.88 | 120.10 | 118.15 | 119.25 | 15,823 | -0.09(-0.07%) |
Feb 03, 2022 | 120.41 | 119.19 | 119.33 | 49,535 | -2.35(-1.93%) | |
Feb 02, 2022 | 120.82 | 121.85 | 120.71 | 121.68 | 25,827 | +1.16(+0.96%) |
Feb 01, 2022 | 120.01 | 120.61 | 119.31 | 120.52 | 377,957 | +0.64(+0.53%) |
Jan 31, 2022 | 117.96 | 119.92 | 119.88 | 41,986 | +1.80(+1.52%) | |
Jan 28, 2022 | 115.68 | 117.86 | 114.64 | 118.08 | 74,827 | +2.64(+2.29%) |
Jan 27, 2022 | 116.78 | 117.54 | 115.04 | 115.44 | 31,319 | -0.27(-0.23%) |
Jan 26, 2022 | 117.63 | 117.89 | 115.13 | 115.71 | 113,369 | -0.69(-0.59%) |
Jan 25, 2022 | 116.11 | 117.49 | 114.93 | 116.40 | 113,910 | -1.55(-1.31%) |
Jan 24, 2022 | 116.00 | 118.04 | 113.71 | 117.95 | 101,587 | +0.43(+0.37%) |
Jan 21, 2022 | 118.88 | 119.69 | 117.43 | 117.51 | 316,985 | -1.69(-1.42%) |
Jan 20, 2022 | 120.76 | 122.13 | 119.10 | 119.21 | 58,092 | -1.23(-1.02%) |
Jan 19, 2022 | 121.75 | 122.13 | 120.42 | 120.44 | 42,529 | -0.92(-0.76%) |
Jan 18, 2022 | 122.22 | 122.22 | 121.20 | 121.35 | 56,654 | -2.01(-1.63%) |
Jan 14, 2022 | 123.37 | 0 | -0.07(-0.06%) | |||
Jan 13, 2022 | 125.22 | 125.22 | 123.28 | 123.44 | 61,814 | -1.41(-1.13%) |
Jan 12, 2022 | 124.74 | 125.16 | 124.36 | 124.85 | 26,926 | +0.26(+0.21%) |
Jan 11, 2022 | 123.66 | 124.63 | 123.00 | 124.59 | 33,852 | +0.80(+0.65%) |
Jan 10, 2022 | 123.25 | 123.83 | 121.94 | 123.78 | 39,850 | -0.10(-0.08%) |
Jan 07, 2022 | 124.67 | 124.67 | 123.71 | 123.88 | 280,667 | -0.56(-0.45%) |
Jan 06, 2022 | 124.29 | 125.14 | 124.03 | 124.44 | 40,085 | -0.11(-0.09%) |
Jan 05, 2022 | 126.33 | 126.71 | 124.50 | 124.55 | 28,034 | -2.00(-1.58%) |
Jan 04, 2022 | 126.91 | 126.97 | 126.10 | 126.55 | 89,311 | +0.17(+0.14%) |