Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 101.26 | 101.95 | 99.48 | 99.62 | 1,275,050 | -1.85(-1.82%) |
Sep 29, 2022 | 102.56 | 102.56 | 100.41 | 101.46 | 970,213 | -1.65(-1.60%) |
Sep 28, 2022 | 100.11 | 103.60 | 98.92 | 103.11 | 1,879,130 | +2.85(+2.84%) |
Sep 27, 2022 | 101.40 | 101.71 | 100.07 | 100.26 | 1,734,433 | -0.61(-0.60%) |
Sep 26, 2022 | 101.53 | 103.14 | 100.61 | 100.87 | 1,423,397 | -1.61(-1.57%) |
Sep 23, 2022 | 103.63 | 103.69 | 101.76 | 102.48 | 1,643,859 | -2.50(-2.38%) |
Sep 22, 2022 | 105.10 | 105.59 | 104.49 | 104.98 | 1,213,248 | -0.59(-0.56%) |
Sep 21, 2022 | 107.78 | 107.90 | 105.55 | 105.58 | 1,130,589 | -2.19(-2.04%) |
Sep 20, 2022 | 108.15 | 108.54 | 106.68 | 107.77 | 960,054 | -0.96(-0.88%) |
Sep 19, 2022 | 106.40 | 108.91 | 106.35 | 108.73 | 1,242,652 | +1.27(+1.18%) |
Sep 16, 2022 | 107.34 | 108.27 | 106.64 | 107.46 | 1,509,755 | -1.88(-1.72%) |
Sep 15, 2022 | 110.61 | 111.83 | 108.99 | 109.34 | 1,327,353 | -1.26(-1.13%) |
Sep 14, 2022 | 111.09 | 111.26 | 109.65 | 110.59 | 1,179,394 | -0.55(-0.50%) |
Sep 13, 2022 | 112.11 | 113.79 | 110.80 | 111.15 | 1,346,221 | -3.19(-2.79%) |
Sep 12, 2022 | 114.23 | 115.72 | 113.96 | 114.34 | 1,446,372 | +1.79(+1.59%) |
Sep 09, 2022 | 111.08 | 112.72 | 110.80 | 112.55 | 1,511,985 | +2.44(+2.21%) |
Sep 08, 2022 | 108.66 | 110.69 | 108.42 | 110.11 | 1,327,194 | +0.69(+0.63%) |
Sep 07, 2022 | 106.43 | 109.50 | 106.43 | 109.42 | 2,639,381 | +3.19(+3.00%) |
Sep 06, 2022 | 106.50 | 107.29 | 105.15 | 106.23 | 2,472,244 | -0.50(-0.47%) |
Sep 02, 2022 | 107.88 | 108.14 | 106.29 | 106.73 | 1,587,782 | -0.31(-0.29%) |
Sep 01, 2022 | 107.74 | 107.74 | 106.23 | 107.04 | 1,611,725 | -1.43(-1.32%) |
Aug 31, 2022 | 108.44 | 109.32 | 108.14 | 108.47 | 1,193,592 | -0.14(-0.13%) |
Aug 30, 2022 | 112.15 | 112.34 | 108.41 | 108.61 | 1,320,388 | -3.44(-3.07%) |
Aug 29, 2022 | 112.00 | 113.30 | 111.73 | 112.05 | 1,099,755 | -0.58(-0.52%) |
Aug 26, 2022 | 115.36 | 115.62 | 112.55 | 112.63 | 885,873 | -2.50(-2.17%) |
Aug 25, 2022 | 114.58 | 115.19 | 113.99 | 115.13 | 1,222,617 | +1.11(+0.98%) |
Aug 24, 2022 | 113.07 | 114.22 | 112.48 | 114.02 | 1,368,969 | +0.41(+0.36%) |
Aug 23, 2022 | 113.47 | 114.47 | 113.33 | 113.61 | 901,124 | -0.25(-0.22%) |
Aug 22, 2022 | 113.83 | 114.52 | 113.44 | 113.86 | 1,019,007 | -1.74(-1.51%) |
Aug 19, 2022 | 115.32 | 116.29 | 115.15 | 115.60 | 848,902 | -0.64(-0.55%) |
Aug 18, 2022 | 116.81 | 117.69 | 116.10 | 116.24 | 816,149 | -0.56(-0.48%) |
Aug 17, 2022 | 116.12 | 117.26 | 116.10 | 116.80 | 762,272 | -0.39(-0.34%) |
Aug 16, 2022 | 116.07 | 117.28 | 115.86 | 117.19 | 803,927 | +1.05(+0.90%) |
Aug 15, 2022 | 115.93 | 117.03 | 115.78 | 116.14 | 976,124 | -0.80(-0.69%) |
Aug 12, 2022 | 116.02 | 117.25 | 115.58 | 116.95 | 874,094 | +1.10(+0.95%) |
Aug 11, 2022 | 118.13 | 118.33 | 115.49 | 115.84 | 1,430,232 | -1.61(-1.37%) |
Aug 10, 2022 | 116.67 | 117.59 | 116.33 | 117.46 | 1,139,881 | +2.34(+2.04%) |
Aug 09, 2022 | 116.32 | 116.57 | 115.00 | 115.11 | 1,116,701 | -1.00(-0.86%) |
Aug 08, 2022 | 116.85 | 117.41 | 116.12 | 116.12 | 870,312 | +0.21(+0.18%) |
Aug 05, 2022 | 114.07 | 115.97 | 113.75 | 115.91 | 826,549 | +0.74(+0.64%) |
Aug 04, 2022 | 114.25 | 115.63 | 114.25 | 115.17 | 819,082 | +1.10(+0.97%) |
Aug 03, 2022 | 114.16 | 114.69 | 113.48 | 114.06 | 746,277 | +0.05(+0.05%) |
Aug 02, 2022 | 114.47 | 115.48 | 113.68 | 114.01 | 1,075,713 | -0.46(-0.41%) |
Aug 01, 2022 | 114.69 | 115.36 | 113.14 | 114.47 | 1,417,413 | -1.09(-0.94%) |
Jul 29, 2022 | 113.61 | 116.28 | 113.10 | 115.56 | 1,246,531 | +2.18(+1.92%) |
Jul 28, 2022 | 111.77 | 114.00 | 111.08 | 113.38 | 1,205,320 | +1.67(+1.49%) |
Jul 27, 2022 | 108.74 | 112.16 | 108.62 | 111.71 | 1,987,164 | +5.17(+4.85%) |
Jul 26, 2022 | 106.72 | 107.29 | 106.19 | 106.54 | 1,256,584 | -0.45(-0.42%) |
Jul 25, 2022 | 105.91 | 107.28 | 105.44 | 106.99 | 848,406 | +1.57(+1.49%) |
Jul 22, 2022 | 105.96 | 107.15 | 105.03 | 105.42 | 720,509 | -0.44(-0.41%) |
Jul 21, 2022 | 104.69 | 106.34 | 104.34 | 105.86 | 873,444 | +1.18(+1.12%) |
Jul 20, 2022 | 105.44 | 105.44 | 104.61 | 104.68 | 855,173 | -0.62(-0.59%) |
Jul 19, 2022 | 103.22 | 105.52 | 103.10 | 105.30 | 992,760 | +2.74(+2.67%) |
Jul 18, 2022 | 102.65 | 103.71 | 102.28 | 102.56 | 796,454 | +0.70(+0.69%) |
Jul 15, 2022 | 102.03 | 103.41 | 101.39 | 101.86 | 880,877 | +0.77(+0.76%) |
Jul 14, 2022 | 99.53 | 101.82 | 99.43 | 101.09 | 873,672 | -0.09(-0.09%) |
Jul 13, 2022 | 99.99 | 102.22 | 99.74 | 101.18 | 1,216,004 | +0.21(+0.21%) |
Jul 12, 2022 | 101.06 | 102.49 | 100.50 | 100.97 | 1,355,154 | -0.89(-0.88%) |
Jul 11, 2022 | 101.89 | 102.99 | 101.37 | 101.87 | 764,801 | -0.99(-0.96%) |
Jul 08, 2022 | 102.64 | 103.14 | 101.87 | 102.85 | 1,089,157 | -0.48(-0.47%) |
Jul 07, 2022 | 102.98 | 103.54 | 100.59 | 103.34 | 1,978,298 | -0.33(-0.32%) |
Jul 06, 2022 | 103.26 | 104.03 | 102.52 | 103.67 | 1,127,472 | +0.30(+0.29%) |
Jul 05, 2022 | 102.07 | 103.48 | 101.02 | 103.36 | 1,480,772 | +0.11(+0.11%) |
Jul 01, 2022 | 102.62 | 103.43 | 100.93 | 103.25 | 553,458 | +0.66(+0.64%) |
Jun 30, 2022 | 100.86 | 102.77 | 100.30 | 102.60 | 1,212,462 | -0.07(-0.07%) |
Jun 29, 2022 | 101.57 | 103.36 | 100.68 | 102.67 | 920,043 | +1.41(+1.39%) |
Jun 28, 2022 | 103.78 | 104.61 | 101.04 | 101.27 | 1,485,033 | -2.20(-2.13%) |
Jun 27, 2022 | 104.28 | 104.50 | 102.27 | 103.47 | 995,053 | -0.32(-0.31%) |
Jun 24, 2022 | 99.82 | 103.96 | 99.82 | 103.78 | 1,973,994 | +3.90(+3.90%) |
Jun 23, 2022 | 100.74 | 101.57 | 99.78 | 99.89 | 1,834,431 | -0.38(-0.38%) |
Jun 22, 2022 | 98.59 | 101.53 | 98.48 | 100.27 | 1,395,659 | +0.61(+0.61%) |
Jun 21, 2022 | 99.48 | 101.39 | 99.48 | 99.66 | 1,411,100 | +1.04(+1.05%) |
Jun 17, 2022 | 97.84 | 99.55 | 97.76 | 98.62 | 1,441,308 | -0.15(-0.15%) |
Jun 16, 2022 | 99.10 | 99.97 | 98.32 | 98.77 | 1,407,465 | -1.87(-1.86%) |
Jun 15, 2022 | 99.56 | 101.76 | 99.11 | 100.64 | 1,633,026 | +1.71(+1.72%) |
Jun 14, 2022 | 100.01 | 101.00 | 98.03 | 98.93 | 1,559,836 | +0.63(+0.64%) |
Jun 13, 2022 | 98.16 | 100.04 | 97.25 | 98.30 | 1,614,350 | -2.01(-2.00%) |
Jun 10, 2022 | 101.35 | 101.59 | 99.82 | 100.31 | 1,543,555 | -2.51(-2.44%) |
Jun 09, 2022 | 104.18 | 105.07 | 102.80 | 102.82 | 1,064,940 | -1.97(-1.88%) |
Jun 08, 2022 | 104.93 | 105.89 | 104.28 | 104.79 | 3,009,794 | -0.42(-0.40%) |
Jun 07, 2022 | 105.10 | 105.39 | 103.79 | 105.20 | 3,173,550 | -0.98(-0.93%) |
Jun 06, 2022 | 106.45 | 106.87 | 105.79 | 106.19 | 1,091,985 | +0.41(+0.39%) |
Jun 03, 2022 | 106.63 | 106.80 | 105.23 | 105.77 | 1,579,967 | -0.85(-0.79%) |
Jun 02, 2022 | 102.84 | 107.01 | 102.82 | 106.62 | 1,573,679 | +3.72(+3.61%) |
Jun 01, 2022 | 103.06 | 104.02 | 102.38 | 102.91 | 1,299,433 | +0.28(+0.27%) |
May 31, 2022 | 102.90 | 103.92 | 102.14 | 102.63 | 1,786,243 | -0.25(-0.24%) |
May 27, 2022 | 102.21 | 103.47 | 102.00 | 102.88 | 1,185,257 | +1.38(+1.36%) |
May 26, 2022 | 100.66 | 102.17 | 100.25 | 101.50 | 1,470,849 | +2.20(+2.22%) |
May 25, 2022 | 99.38 | 99.77 | 98.03 | 99.30 | 2,258,882 | -0.32(-0.32%) |
May 24, 2022 | 101.74 | 101.89 | 99.06 | 99.61 | 2,284,737 | -2.18(-2.14%) |
May 23, 2022 | 101.29 | 102.87 | 101.10 | 101.80 | 1,311,579 | +1.12(+1.11%) |
May 20, 2022 | 100.28 | 101.73 | 99.65 | 100.68 | 1,467,235 | +0.64(+0.64%) |
May 19, 2022 | 100.22 | 101.24 | 99.15 | 100.04 | 2,287,130 | -1.61(-1.59%) |
May 18, 2022 | 104.02 | 104.60 | 101.19 | 101.65 | 2,771,311 | -2.23(-2.14%) |
May 17, 2022 | 102.81 | 105.17 | 102.08 | 103.88 | 2,600,065 | +2.26(+2.23%) |
May 16, 2022 | 99.68 | 102.08 | 99.57 | 101.62 | 2,008,333 | +1.84(+1.84%) |
May 13, 2022 | 100.64 | 101.24 | 99.09 | 99.78 | 3,631,087 | -0.60(-0.59%) |
May 12, 2022 | 99.69 | 101.28 | 99.22 | 100.37 | 1,799,057 | +0.04(+0.04%) |
May 11, 2022 | 99.50 | 102.57 | 99.35 | 100.33 | 1,946,985 | +1.16(+1.17%) |
May 10, 2022 | 101.43 | 102.10 | 98.61 | 99.17 | 2,488,762 | -0.88(-0.88%) |
May 09, 2022 | 103.71 | 104.19 | 99.74 | 100.06 | 2,126,687 | -4.88(-4.65%) |
May 06, 2022 | 106.65 | 106.78 | 104.11 | 104.94 | 2,086,373 | -1.81(-1.70%) |
May 05, 2022 | 110.35 | 110.79 | 106.45 | 106.75 | 1,857,823 | -3.99(-3.60%) |
May 04, 2022 | 106.90 | 110.80 | 106.90 | 110.73 | 2,341,137 | +4.17(+3.91%) |
May 03, 2022 | 106.65 | 107.57 | 106.02 | 106.57 | 2,015,774 | +0.59(+0.55%) |
May 02, 2022 | 106.44 | 106.69 | 104.85 | 105.98 | 1,601,139 | -0.11(-0.10%) |
Apr 29, 2022 | 109.34 | 109.65 | 105.99 | 106.09 | 1,249,299 | -3.19(-2.92%) |
Apr 28, 2022 | 109.14 | 109.77 | 108.12 | 109.28 | 2,362,061 | -0.03(-0.02%) |
Apr 27, 2022 | 109.01 | 110.67 | 104.27 | 109.31 | 4,760,295 | -1.15(-1.04%) |
Apr 26, 2022 | 111.57 | 111.85 | 110.00 | 110.45 | 1,697,082 | -1.70(-1.51%) |
Apr 25, 2022 | 110.24 | 112.50 | 109.94 | 112.15 | 1,191,501 | +0.86(+0.77%) |
Apr 22, 2022 | 113.46 | 113.79 | 111.15 | 111.29 | 941,550 | -3.67(-3.19%) |
Apr 21, 2022 | 117.05 | 118.64 | 114.59 | 114.97 | 829,760 | -1.15(-0.99%) |
Apr 20, 2022 | 115.51 | 116.79 | 115.33 | 116.12 | 663,272 | +1.29(+1.12%) |
Apr 19, 2022 | 114.14 | 114.95 | 113.31 | 114.83 | 851,747 | +0.90(+0.79%) |
Apr 18, 2022 | 114.50 | 115.23 | 113.64 | 113.93 | 741,282 | -0.79(-0.69%) |
Apr 14, 2022 | 113.24 | 115.21 | 113.23 | 114.72 | 1,067,310 | +1.30(+1.15%) |
Apr 13, 2022 | 111.97 | 113.79 | 111.62 | 113.42 | 1,285,955 | +2.61(+2.35%) |
Apr 12, 2022 | 112.49 | 113.54 | 110.63 | 110.82 | 902,958 | -1.14(-1.02%) |
Apr 11, 2022 | 111.83 | 112.18 | 110.56 | 111.96 | 1,265,107 | -0.22(-0.19%) |
Apr 08, 2022 | 113.58 | 113.58 | 110.62 | 112.18 | 1,039,648 | -2.41(-2.10%) |
Apr 07, 2022 | 114.17 | 115.18 | 113.12 | 114.59 | 946,675 | -0.36(-0.31%) |
Apr 06, 2022 | 115.53 | 116.05 | 113.33 | 114.95 | 1,186,839 | -1.29(-1.11%) |
Apr 05, 2022 | 117.53 | 120.38 | 116.21 | 116.24 | 1,367,299 | -1.13(-0.96%) |
Apr 04, 2022 | 115.71 | 117.82 | 115.38 | 117.36 | 1,710,689 | +2.08(+1.81%) |
Apr 01, 2022 | 120.87 | 121.60 | 114.79 | 115.28 | 1,720,971 | -5.71(-4.72%) |
Mar 31, 2022 | 122.76 | 123.16 | 120.51 | 120.99 | 1,260,979 | -2.25(-1.82%) |
Mar 30, 2022 | 122.63 | 123.74 | 122.14 | 123.24 | 641,105 | +0.51(+0.42%) |
Mar 29, 2022 | 122.84 | 123.50 | 120.61 | 122.72 | 1,021,824 | +0.31(+0.25%) |
Mar 28, 2022 | 122.74 | 123.25 | 121.25 | 122.42 | 886,915 | -0.41(-0.33%) |
Mar 25, 2022 | 121.02 | 122.89 | 120.38 | 122.82 | 1,063,120 | +1.70(+1.41%) |
Mar 24, 2022 | 120.82 | 121.18 | 119.58 | 121.12 | 1,223,667 | +0.77(+0.64%) |
Mar 23, 2022 | 119.92 | 121.22 | 119.07 | 120.35 | 1,416,581 | +0.08(+0.07%) |
Mar 22, 2022 | 119.81 | 120.38 | 118.94 | 120.27 | 1,148,779 | +1.19(+1.00%) |
Mar 21, 2022 | 117.35 | 119.29 | 117.11 | 119.08 | 1,203,553 | +1.27(+1.08%) |
Mar 18, 2022 | 115.39 | 118.04 | 114.94 | 117.81 | 1,853,841 | +2.62(+2.27%) |
Mar 17, 2022 | 114.85 | 115.26 | 113.54 | 115.19 | 1,169,121 | +0.33(+0.29%) |
Mar 16, 2022 | 112.67 | 114.97 | 112.21 | 114.86 | 1,317,902 | +3.39(+3.04%) |
Mar 15, 2022 | 112.42 | 112.58 | 109.93 | 111.47 | 1,180,967 | +0.07(+0.06%) |
Mar 14, 2022 | 114.26 | 114.62 | 110.99 | 111.39 | 1,260,142 | -2.52(-2.21%) |
Mar 11, 2022 | 115.91 | 117.11 | 113.88 | 113.91 | 1,501,022 | -1.27(-1.10%) |
Mar 10, 2022 | 110.99 | 115.47 | 110.91 | 115.18 | 1,790,192 | +3.23(+2.88%) |
Mar 09, 2022 | 111.77 | 112.64 | 110.55 | 111.95 | 2,085,834 | +2.35(+2.14%) |
Mar 08, 2022 | 112.24 | 112.93 | 108.62 | 109.60 | 3,147,205 | -3.12(-2.77%) |
Mar 07, 2022 | 112.94 | 117.06 | 112.69 | 112.72 | 2,453,678 | -0.54(-0.47%) |
Mar 04, 2022 | 110.31 | 113.31 | 110.12 | 113.26 | 1,379,467 | +1.99(+1.79%) |
Mar 03, 2022 | 111.43 | 113.06 | 110.78 | 111.27 | 1,432,987 | -0.29(-0.26%) |
Mar 02, 2022 | 107.29 | 111.81 | 106.84 | 111.56 | 1,562,118 | +5.27(+4.95%) |
Mar 01, 2022 | 110.62 | 110.86 | 105.63 | 106.29 | 2,280,220 | -4.36(-3.94%) |
Feb 28, 2022 | 109.48 | 111.41 | 109.48 | 110.65 | 1,587,444 | -0.54(-0.49%) |
Feb 25, 2022 | 109.09 | 111.40 | 110.19 | 111.19 | 1,034,915 | +2.49(+2.29%) |
Feb 24, 2022 | 105.08 | 108.80 | 104.87 | 108.70 | 1,356,776 | +1.29(+1.20%) |
Feb 23, 2022 | 110.51 | 110.72 | 107.18 | 107.41 | 1,290,380 | -2.45(-2.23%) |
Feb 22, 2022 | 111.21 | 111.80 | 108.54 | 109.86 | 1,578,138 | -1.41(-1.27%) |
Feb 18, 2022 | 111.27 | 0 | -1.32(-1.17%) | |||
Feb 17, 2022 | 113.18 | 114.14 | 112.55 | 112.59 | 1,163,347 | -0.68(-0.60%) |
Feb 16, 2022 | 112.04 | 113.67 | 111.85 | 113.27 | 1,232,901 | +1.28(+1.14%) |
Feb 15, 2022 | 110.55 | 112.28 | 110.52 | 111.99 | 1,130,141 | +2.39(+2.18%) |
Feb 14, 2022 | 108.58 | 110.06 | 107.92 | 109.60 | 1,148,018 | +0.93(+0.85%) |
Feb 11, 2022 | 109.64 | 110.81 | 108.15 | 108.67 | 1,699,058 | -1.11(-1.02%) |
Feb 10, 2022 | 110.33 | 111.92 | 109.50 | 109.79 | 1,614,733 | -1.48(-1.33%) |
Feb 09, 2022 | 110.34 | 111.81 | 110.30 | 111.27 | 1,880,715 | +1.76(+1.61%) |
Feb 08, 2022 | 108.32 | 109.95 | 107.93 | 109.51 | 1,595,358 | -0.05(-0.04%) |
Feb 07, 2022 | 109.49 | 110.07 | 107.83 | 109.56 | 1,048,921 | +0.43(+0.39%) |
Feb 04, 2022 | 108.63 | 109.83 | 108.58 | 109.13 | 1,474,945 | +0.05(+0.05%) |
Feb 03, 2022 | 111.09 | 108.98 | 109.08 | 1,719,030 | -2.47(-2.22%) | |
Feb 02, 2022 | 109.48 | 112.01 | 109.48 | 111.55 | 1,639,486 | +2.09(+1.91%) |
Feb 01, 2022 | 108.93 | 110.02 | 108.42 | 109.46 | 921,851 | +0.84(+0.77%) |
Jan 31, 2022 | 106.74 | 109.00 | 108.62 | 1,402,518 | +1.69(+1.58%) | |
Jan 28, 2022 | 106.00 | 106.99 | 104.59 | 106.93 | 1,998,882 | +0.84(+0.79%) |
Jan 27, 2022 | 107.02 | 108.00 | 105.03 | 106.09 | 2,038,641 | +0.09(+0.08%) |
Jan 26, 2022 | 108.21 | 110.62 | 105.68 | 106.00 | 5,819,508 | -3.28(-3.00%) |
Jan 25, 2022 | 107.09 | 110.08 | 106.18 | 109.28 | 2,098,359 | +0.78(+0.72%) |
Jan 24, 2022 | 107.90 | 108.84 | 105.91 | 108.50 | 1,614,021 | -1.00(-0.91%) |
Jan 21, 2022 | 109.69 | 110.73 | 108.75 | 109.50 | 1,981,238 | -0.61(-0.56%) |
Jan 20, 2022 | 110.48 | 111.69 | 110.06 | 110.12 | 1,225,075 | +0.15(+0.14%) |
Jan 19, 2022 | 108.87 | 110.70 | 108.50 | 109.97 | 1,469,084 | +1.50(+1.38%) |
Jan 18, 2022 | 110.08 | 110.87 | 107.37 | 108.47 | 1,222,321 | -1.74(-1.58%) |
Jan 14, 2022 | 110.21 | 0 | +1.04(+0.95%) | |||
Jan 13, 2022 | 110.83 | 110.83 | 109.08 | 109.17 | 673,250 | -0.76(-0.69%) |
Jan 12, 2022 | 109.83 | 111.18 | 109.60 | 109.93 | 911,749 | +0.81(+0.74%) |
Jan 11, 2022 | 109.40 | 109.68 | 107.92 | 109.12 | 1,004,900 | -0.27(-0.24%) |
Jan 10, 2022 | 109.79 | 110.16 | 108.46 | 109.39 | 805,355 | -0.76(-0.69%) |
Jan 07, 2022 | 109.16 | 110.44 | 108.74 | 110.15 | 953,194 | +0.94(+0.86%) |
Jan 06, 2022 | 107.53 | 109.68 | 106.95 | 109.21 | 1,617,648 | +2.03(+1.90%) |
Jan 05, 2022 | 108.79 | 109.21 | 106.78 | 107.17 | 1,310,830 | -1.49(-1.37%) |
Jan 04, 2022 | 109.58 | 110.52 | 108.64 | 108.67 | 1,502,690 | -0.23(-0.21%) |
Jan 03, 2022 | 110.02 | 110.02 | 107.27 | 108.90 | 1,191,552 | -0.74(-0.67%) |
Dec 31, 2021 | 108.74 | 110.00 | 108.45 | 109.64 | 652,767 | +1.00(+0.92%) |
Dec 30, 2021 | 109.20 | 109.66 | 108.55 | 108.64 | 990,234 | -0.29(-0.26%) |
Dec 29, 2021 | 109.06 | 109.95 | 108.47 | 108.92 | 1,577,313 | +0.30(+0.27%) |
Dec 28, 2021 | 108.80 | 109.24 | 108.35 | 108.63 | 858,887 | -0.46(-0.43%) |
Dec 27, 2021 | 108.93 | 110.20 | 108.83 | 109.09 | 939,551 | +0.52(+0.48%) |
Dec 23, 2021 | 108.58 | 110.33 | 108.58 | 108.58 | 1,541,483 | +0.33(+0.30%) |
Dec 22, 2021 | 107.43 | 108.98 | 107.08 | 108.25 | 1,196,782 | +0.79(+0.74%) |
Dec 21, 2021 | 106.99 | 108.02 | 105.34 | 107.45 | 2,132,824 | +0.92(+0.86%) |
Dec 20, 2021 | 107.66 | 108.48 | 105.65 | 106.53 | 3,786,086 | -7.08(-6.23%) |
Dec 17, 2021 | 113.75 | 115.25 | 113.52 | 113.61 | 1,745,049 | -1.39(-1.21%) |
Dec 16, 2021 | 114.60 | 115.98 | 113.99 | 115.00 | 1,420,069 | +0.88(+0.77%) |
Dec 15, 2021 | 112.51 | 114.67 | 112.51 | 114.13 | 2,199,120 | +1.95(+1.74%) |
Dec 14, 2021 | 111.73 | 112.90 | 111.35 | 112.17 | 2,667,657 | +0.25(+0.22%) |
Dec 13, 2021 | 114.72 | 114.72 | 111.15 | 111.92 | 2,801,546 | -3.59(-3.11%) |
Dec 10, 2021 | 115.45 | 116.30 | 114.72 | 115.51 | 1,379,890 | +0.66(+0.57%) |
Dec 09, 2021 | 115.46 | 115.71 | 114.74 | 114.85 | 1,617,178 | -1.03(-0.89%) |
Dec 08, 2021 | 117.11 | 117.71 | 114.94 | 115.88 | 1,586,229 | -0.78(-0.67%) |
Dec 07, 2021 | 116.27 | 117.16 | 115.95 | 116.65 | 2,700,338 | +1.61(+1.40%) |
Dec 06, 2021 | 114.33 | 115.74 | 113.86 | 115.04 | 1,342,624 | +1.74(+1.54%) |
Dec 03, 2021 | 114.34 | 114.84 | 112.33 | 113.30 | 1,364,416 | -0.85(-0.74%) |
Dec 02, 2021 | 111.41 | 115.19 | 111.41 | 114.15 | 1,293,809 | +2.47(+2.21%) |
Dec 01, 2021 | 113.17 | 114.53 | 111.58 | 111.68 | 1,321,484 | -0.33(-0.29%) |
Nov 30, 2021 | 112.84 | 113.56 | 111.29 | 112.01 | 1,292,612 | -1.59(-1.40%) |
Nov 29, 2021 | 113.35 | 114.30 | 112.84 | 113.60 | 1,153,904 | +1.33(+1.18%) |
Nov 26, 2021 | 113.17 | 113.58 | 111.85 | 112.27 | 791,039 | -3.63(-3.13%) |
Nov 24, 2021 | 115.22 | 115.98 | 114.29 | 115.90 | 975,069 | +0.35(+0.31%) |
Nov 23, 2021 | 114.17 | 115.64 | 114.14 | 115.55 | 996,596 | +1.10(+0.96%) |
Nov 22, 2021 | 114.64 | 115.23 | 114.16 | 114.45 | 829,056 | -0.04(-0.04%) |
Nov 19, 2021 | 114.41 | 114.86 | 113.56 | 114.49 | 983,503 | +0.08(+0.07%) |
Nov 18, 2021 | 112.69 | 114.62 | 114.23 | 114.41 | 984,522 | +1.42(+1.25%) |
Nov 17, 2021 | 114.51 | 114.70 | 112.83 | 113.00 | 678,373 | -1.63(-1.42%) |
Nov 16, 2021 | 114.20 | 115.54 | 113.91 | 114.63 | 864,886 | +0.35(+0.31%) |
Nov 15, 2021 | 115.00 | 115.30 | 114.11 | 114.27 | 782,755 | -0.64(-0.55%) |
Nov 12, 2021 | 114.84 | 115.49 | 114.12 | 114.91 | 1,139,016 | -0.04(-0.04%) |
Nov 11, 2021 | 115.47 | 115.93 | 114.71 | 114.95 | 925,285 | -0.85(-0.73%) |
Nov 10, 2021 | 116.64 | 115.80 | 732,636 | -1.05(-0.90%) | ||
Nov 09, 2021 | 116.70 | 117.41 | 116.23 | 116.86 | 864,772 | +0.15(+0.13%) |
Nov 08, 2021 | 118.10 | 118.10 | 116.13 | 116.70 | 761,798 | -0.90(-0.77%) |
Nov 05, 2021 | 117.18 | 117.80 | 116.78 | 117.61 | 656,351 | +0.97(+0.83%) |
Nov 04, 2021 | 117.51 | 117.81 | 115.63 | 116.64 | 1,446,656 | -0.74(-0.63%) |
Nov 03, 2021 | 116.92 | 117.77 | 115.93 | 117.39 | 847,042 | +0.17(+0.14%) |
Nov 02, 2021 | 117.93 | 118.16 | 117.03 | 117.22 | 930,268 | -0.73(-0.61%) |
Nov 01, 2021 | 118.25 | 117.97 | 117.17 | 117.94 | 866,381 | +0.33(+0.28%) |
Oct 29, 2021 | 117.10 | 118.62 | 116.50 | 117.62 | 1,355,740 | +0.04(+0.03%) |
Oct 28, 2021 | 118.25 | 118.56 | 117.29 | 117.58 | 1,147,594 | +0.05(+0.05%) |
Oct 27, 2021 | 117.30 | 118.73 | 116.81 | 117.53 | 1,714,746 | -0.31(-0.26%) |
Oct 26, 2021 | 118.79 | 117.84 | 117.84 | 1,781,594 | -0.32(-0.27%) | |
Oct 25, 2021 | 119.94 | 120.54 | 118.03 | 118.16 | 1,496,117 | -1.78(-1.48%) |
Oct 22, 2021 | 118.16 | 120.55 | 117.81 | 119.94 | 1,852,816 | +2.47(+2.10%) |
Oct 21, 2021 | 115.74 | 117.93 | 115.50 | 117.47 | 2,769,887 | +1.72(+1.49%) |
Oct 20, 2021 | 116.48 | 117.54 | 113.26 | 115.74 | 4,908,556 | +5.75(+5.23%) |
Oct 19, 2021 | 109.88 | 110.74 | 108.80 | 109.99 | 1,048,013 | +0.67(+0.62%) |
Oct 18, 2021 | 107.96 | 109.62 | 107.58 | 109.32 | 1,242,434 | +0.74(+0.68%) |
Oct 15, 2021 | 107.96 | 108.70 | 107.53 | 108.57 | 1,005,906 | +0.94(+0.87%) |
Oct 14, 2021 | 106.10 | 108.10 | 106.10 | 107.64 | 1,279,336 | +2.54(+2.42%) |
Oct 13, 2021 | 102.96 | 105.25 | 102.96 | 105.09 | 1,138,030 | +2.31(+2.25%) |
Oct 12, 2021 | 103.03 | 103.37 | 102.28 | 102.78 | 1,003,151 | -0.22(-0.21%) |
Oct 11, 2021 | 103.68 | 104.66 | 103.01 | 103.01 | 509,260 | -0.45(-0.44%) |
Oct 08, 2021 | 103.90 | 104.27 | 102.87 | 103.46 | 1,108,112 | -0.02(-0.02%) |
Oct 07, 2021 | 104.83 | 105.33 | 103.34 | 103.47 | 1,241,150 | -0.86(-0.82%) |
Oct 06, 2021 | 102.76 | 104.41 | 102.52 | 104.33 | 1,446,243 | +0.45(+0.43%) |
Oct 05, 2021 | 103.38 | 104.41 | 103.33 | 103.88 | 1,152,104 | +0.54(+0.52%) |
Oct 04, 2021 | 104.41 | 105.20 | 103.07 | 103.34 | 1,560,462 | -1.09(-1.04%) |