Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 102.95 | 107.05 | 102.34 | 104.92 | 2,295,694 | +1.67(+1.62%) |
Sep 29, 2022 | 104.00 | 104.44 | 101.83 | 103.26 | 1,453,044 | -1.11(-1.06%) |
Sep 28, 2022 | 102.14 | 104.84 | 101.51 | 104.37 | 1,593,296 | +1.59(+1.55%) |
Sep 27, 2022 | 102.39 | 103.33 | 101.27 | 102.78 | 1,629,198 | +1.86(+1.84%) |
Sep 26, 2022 | 102.05 | 103.71 | 100.40 | 100.92 | 2,129,553 | -2.42(-2.34%) |
Sep 23, 2022 | 103.46 | 104.00 | 101.10 | 103.34 | 2,030,852 | -2.91(-2.74%) |
Sep 22, 2022 | 109.74 | 109.94 | 105.35 | 106.25 | 2,496,438 | -1.61(-1.49%) |
Sep 21, 2022 | 111.46 | 112.74 | 107.78 | 107.86 | 2,616,020 | -2.95(-2.66%) |
Sep 20, 2022 | 113.39 | 113.86 | 110.12 | 110.81 | 2,381,168 | -5.17(-4.46%) |
Sep 19, 2022 | 113.32 | 116.28 | 112.45 | 115.98 | 1,770,509 | +1.70(+1.49%) |
Sep 16, 2022 | 112.95 | 114.93 | 111.42 | 114.28 | 3,964,483 | -0.19(-0.16%) |
Sep 15, 2022 | 118.33 | 118.34 | 113.81 | 114.47 | 3,358,024 | -3.36(-2.85%) |
Sep 14, 2022 | 127.86 | 128.72 | 116.48 | 117.83 | 5,684,232 | -15.02(-11.31%) |
Sep 13, 2022 | 135.23 | 137.31 | 131.91 | 132.85 | 1,746,837 | -5.49(-3.97%) |
Sep 12, 2022 | 141.21 | 141.97 | 137.41 | 138.33 | 1,450,787 | -1.80(-1.28%) |
Sep 09, 2022 | 137.63 | 140.60 | 137.30 | 140.13 | 1,676,954 | +4.04(+2.97%) |
Sep 08, 2022 | 131.82 | 136.32 | 131.01 | 136.09 | 1,525,773 | +3.72(+2.81%) |
Sep 07, 2022 | 129.19 | 132.75 | 127.25 | 132.37 | 1,421,551 | +1.13(+0.86%) |
Sep 06, 2022 | 127.87 | 131.80 | 127.30 | 131.24 | 2,127,276 | +3.58(+2.81%) |
Sep 02, 2022 | 129.53 | 131.08 | 126.83 | 127.66 | 1,114,572 | +0.37(+0.29%) |
Sep 01, 2022 | 127.13 | 127.45 | 123.68 | 127.28 | 2,161,914 | -2.48(-1.91%) |
Aug 31, 2022 | 131.99 | 132.99 | 127.95 | 129.76 | 2,390,418 | -2.21(-1.67%) |
Aug 30, 2022 | 136.08 | 136.23 | 130.27 | 131.97 | 1,971,310 | -4.26(-3.12%) |
Aug 29, 2022 | 135.63 | 138.16 | 134.12 | 136.23 | 1,224,780 | -0.93(-0.68%) |
Aug 26, 2022 | 141.18 | 142.61 | 137.06 | 137.15 | 1,649,857 | -3.61(-2.57%) |
Aug 25, 2022 | 135.42 | 140.79 | 135.42 | 140.76 | 1,512,304 | +5.93(+4.40%) |
Aug 24, 2022 | 132.65 | 135.76 | 132.07 | 134.83 | 1,141,255 | +0.65(+0.49%) |
Aug 23, 2022 | 133.67 | 136.88 | 133.47 | 134.18 | 1,475,363 | +2.00(+1.51%) |
Aug 22, 2022 | 132.73 | 134.22 | 131.70 | 132.18 | 1,802,748 | -2.69(-2.00%) |
Aug 19, 2022 | 137.37 | 137.45 | 133.20 | 134.87 | 1,415,309 | -4.27(-3.07%) |
Aug 18, 2022 | 138.49 | 139.69 | 138.08 | 139.13 | 805,129 | +2.02(+1.47%) |
Aug 17, 2022 | 136.84 | 138.61 | 136.51 | 137.11 | 1,093,691 | -2.13(-1.53%) |
Aug 16, 2022 | 138.93 | 140.40 | 138.50 | 139.24 | 1,059,622 | +0.76(+0.55%) |
Aug 15, 2022 | 137.39 | 138.63 | 133.97 | 138.48 | 1,704,702 | -1.00(-0.71%) |
Aug 12, 2022 | 138.72 | 140.23 | 137.42 | 139.48 | 1,140,291 | +0.97(+0.70%) |
Aug 11, 2022 | 140.09 | 142.41 | 138.24 | 138.51 | 1,647,050 | +0.40(+0.29%) |
Aug 10, 2022 | 137.47 | 139.17 | 136.60 | 138.11 | 1,709,531 | +2.83(+2.09%) |
Aug 09, 2022 | 134.24 | 135.95 | 133.18 | 135.28 | 1,568,371 | +1.99(+1.49%) |
Aug 08, 2022 | 135.29 | 136.63 | 132.79 | 133.29 | 1,937,694 | -0.09(-0.07%) |
Aug 05, 2022 | 129.27 | 135.32 | 129.26 | 133.38 | 1,507,658 | +2.33(+1.78%) |
Aug 04, 2022 | 128.60 | 132.95 | 127.87 | 131.04 | 1,719,280 | +2.78(+2.17%) |
Aug 03, 2022 | 129.11 | 129.87 | 127.73 | 128.26 | 1,568,366 | -0.72(-0.56%) |
Aug 02, 2022 | 130.56 | 131.24 | 126.22 | 128.98 | 2,192,076 | -2.66(-2.02%) |
Aug 01, 2022 | 131.29 | 132.63 | 129.22 | 131.64 | 1,587,885 | -0.92(-0.69%) |
Jul 29, 2022 | 128.87 | 132.87 | 127.58 | 132.56 | 3,863,936 | +5.27(+4.14%) |
Jul 28, 2022 | 124.92 | 128.86 | 124.44 | 127.28 | 2,483,220 | +3.00(+2.41%) |
Jul 27, 2022 | 120.27 | 124.88 | 118.68 | 124.29 | 2,396,431 | +3.92(+3.26%) |
Jul 26, 2022 | 118.53 | 121.32 | 117.76 | 120.36 | 1,740,515 | +1.04(+0.87%) |
Jul 25, 2022 | 118.48 | 120.16 | 117.38 | 119.32 | 1,937,258 | +2.32(+1.99%) |
Jul 22, 2022 | 126.11 | 127.60 | 116.42 | 117.00 | 3,529,553 | -8.45(-6.74%) |
Jul 21, 2022 | 120.15 | 125.50 | 118.30 | 125.45 | 3,509,430 | +10.51(+9.15%) |
Jul 20, 2022 | 114.57 | 115.83 | 112.79 | 114.94 | 2,397,312 | +0.51(+0.44%) |
Jul 19, 2022 | 112.22 | 115.28 | 111.28 | 114.43 | 2,257,111 | +2.69(+2.41%) |
Jul 18, 2022 | 110.15 | 113.48 | 109.88 | 111.73 | 2,902,421 | +4.05(+3.76%) |
Jul 15, 2022 | 106.73 | 107.81 | 105.04 | 107.68 | 1,757,641 | +1.90(+1.80%) |
Jul 14, 2022 | 103.96 | 106.56 | 103.23 | 105.78 | 2,302,760 | -1.31(-1.22%) |
Jul 13, 2022 | 105.09 | 107.84 | 104.48 | 107.09 | 1,589,862 | +0.53(+0.49%) |
Jul 12, 2022 | 105.25 | 108.92 | 104.76 | 106.56 | 2,463,025 | +1.31(+1.24%) |
Jul 11, 2022 | 104.83 | 109.46 | 104.83 | 105.25 | 2,508,417 | -1.15(-1.08%) |
Jul 08, 2022 | 109.28 | 109.28 | 104.90 | 106.41 | 2,049,020 | -1.44(-1.34%) |
Jul 07, 2022 | 107.37 | 109.77 | 105.73 | 107.85 | 3,097,343 | +4.47(+4.32%) |
Jul 06, 2022 | 100.45 | 104.32 | 100.13 | 103.38 | 3,307,508 | +1.28(+1.25%) |
Jul 05, 2022 | 99.56 | 102.15 | 97.73 | 102.10 | 2,562,030 | -1.02(-0.98%) |
Jul 01, 2022 | 101.75 | 104.53 | 100.54 | 103.12 | 1,878,008 | +1.20(+1.18%) |
Jun 30, 2022 | 101.08 | 103.08 | 99.80 | 101.92 | 2,194,852 | -1.80(-1.73%) |
Jun 29, 2022 | 105.74 | 105.81 | 101.73 | 103.71 | 1,508,945 | -1.19(-1.13%) |
Jun 28, 2022 | 107.59 | 109.83 | 104.49 | 104.90 | 1,976,672 | -2.03(-1.90%) |
Jun 27, 2022 | 109.25 | 109.25 | 105.65 | 106.93 | 1,996,614 | -0.97(-0.90%) |
Jun 24, 2022 | 104.71 | 108.25 | 103.59 | 107.91 | 2,886,729 | +4.88(+4.73%) |
Jun 23, 2022 | 104.93 | 105.88 | 100.61 | 103.03 | 2,275,152 | -1.75(-1.67%) |
Jun 22, 2022 | 105.25 | 106.19 | 103.01 | 104.78 | 3,180,769 | -4.30(-3.94%) |
Jun 21, 2022 | 115.62 | 115.62 | 108.85 | 109.07 | 2,600,825 | -1.68(-1.52%) |
Jun 17, 2022 | 109.77 | 112.89 | 108.63 | 110.75 | 4,764,737 | +1.38(+1.26%) |
Jun 16, 2022 | 109.50 | 111.71 | 107.62 | 109.37 | 3,128,850 | -3.78(-3.34%) |
Jun 15, 2022 | 114.98 | 117.56 | 110.26 | 113.15 | 3,683,143 | +2.66(+2.41%) |
Jun 14, 2022 | 109.79 | 112.49 | 109.39 | 110.49 | 2,760,067 | +1.41(+1.29%) |
Jun 13, 2022 | 112.56 | 112.69 | 107.81 | 109.08 | 3,328,002 | -7.68(-6.57%) |
Jun 10, 2022 | 116.85 | 118.56 | 115.43 | 116.76 | 2,295,695 | -3.39(-2.82%) |
Jun 09, 2022 | 124.35 | 124.43 | 120.00 | 120.15 | 2,463,141 | -6.02(-4.77%) |
Jun 08, 2022 | 127.88 | 129.38 | 125.16 | 126.17 | 1,823,393 | -3.81(-2.93%) |
Jun 07, 2022 | 124.85 | 130.21 | 124.03 | 129.98 | 2,089,683 | +4.19(+3.33%) |
Jun 06, 2022 | 126.75 | 126.95 | 123.94 | 125.79 | 1,680,973 | +0.74(+0.59%) |
Jun 03, 2022 | 125.62 | 127.65 | 124.30 | 125.05 | 1,634,427 | -2.84(-2.22%) |
Jun 02, 2022 | 128.83 | 130.47 | 126.96 | 127.89 | 1,598,704 | +0.89(+0.70%) |
Jun 01, 2022 | 129.37 | 130.44 | 124.23 | 127.00 | 2,020,212 | -1.70(-1.32%) |
May 31, 2022 | 131.69 | 133.83 | 127.87 | 128.70 | 6,573,849 | -5.13(-3.83%) |
May 27, 2022 | 131.47 | 134.08 | 128.82 | 133.83 | 1,984,081 | +4.54(+3.51%) |
May 26, 2022 | 126.31 | 130.10 | 125.11 | 129.29 | 2,073,921 | +4.28(+3.43%) |
May 25, 2022 | 119.66 | 125.69 | 118.53 | 125.00 | 2,286,264 | +4.31(+3.57%) |
May 24, 2022 | 120.31 | 122.02 | 117.55 | 120.69 | 2,116,748 | -2.03(-1.65%) |
May 23, 2022 | 119.65 | 123.88 | 117.85 | 122.72 | 2,689,872 | +6.16(+5.28%) |
May 20, 2022 | 119.70 | 121.05 | 113.42 | 116.56 | 2,951,425 | -0.72(-0.61%) |
May 19, 2022 | 115.77 | 119.96 | 114.42 | 117.28 | 2,377,570 | +1.49(+1.28%) |
May 18, 2022 | 120.46 | 122.92 | 115.04 | 115.79 | 2,451,610 | -5.72(-4.71%) |
May 17, 2022 | 119.06 | 122.09 | 116.23 | 121.52 | 3,835,265 | +5.17(+4.44%) |
May 16, 2022 | 118.71 | 119.93 | 112.79 | 116.35 | 5,179,794 | -3.92(-3.26%) |
May 13, 2022 | 121.45 | 124.04 | 120.08 | 120.27 | 3,476,355 | -0.83(-0.68%) |
May 12, 2022 | 120.41 | 123.35 | 118.76 | 121.10 | 3,439,201 | -1.29(-1.06%) |
May 11, 2022 | 127.47 | 128.16 | 122.24 | 122.39 | 2,529,933 | -3.46(-2.75%) |
May 10, 2022 | 129.01 | 129.38 | 123.88 | 125.85 | 3,054,751 | -0.49(-0.38%) |
May 09, 2022 | 128.70 | 131.31 | 125.62 | 126.34 | 4,943,025 | -6.33(-4.77%) |
May 06, 2022 | 136.02 | 136.35 | 130.56 | 132.67 | 2,901,200 | -4.15(-3.03%) |
May 05, 2022 | 149.60 | 150.41 | 134.70 | 136.82 | 3,780,633 | -13.32(-8.87%) |
May 04, 2022 | 148.03 | 150.77 | 143.63 | 150.14 | 2,270,327 | +2.30(+1.56%) |
May 03, 2022 | 146.09 | 149.30 | 145.54 | 147.84 | 2,633,827 | +2.11(+1.45%) |
May 02, 2022 | 150.09 | 150.63 | 141.29 | 145.73 | 3,899,216 | -4.65(-3.09%) |
Apr 29, 2022 | 158.03 | 159.27 | 148.94 | 150.38 | 6,246,773 | -5.70(-3.65%) |
Apr 28, 2022 | 155.30 | 157.29 | 149.99 | 156.09 | 2,753,842 | +1.61(+1.04%) |
Apr 27, 2022 | 156.87 | 157.42 | 150.95 | 154.47 | 3,365,948 | +1.90(+1.25%) |
Apr 26, 2022 | 153.80 | 157.00 | 150.67 | 152.57 | 3,748,715 | -1.49(-0.96%) |
Apr 25, 2022 | 152.66 | 157.67 | 148.20 | 154.06 | 5,563,450 | -2.42(-1.55%) |
Apr 22, 2022 | 171.24 | 171.62 | 155.39 | 156.47 | 5,139,975 | -14.13(-8.28%) |
Apr 21, 2022 | 166.62 | 182.56 | 164.59 | 170.60 | 8,153,432 | +6.16(+3.75%) |
Apr 20, 2022 | 165.40 | 168.09 | 162.94 | 164.44 | 3,704,195 | -2.51(-1.50%) |
Apr 19, 2022 | 163.83 | 167.37 | 161.57 | 166.95 | 2,991,619 | +1.46(+0.88%) |
Apr 18, 2022 | 161.09 | 167.18 | 160.96 | 165.49 | 2,757,264 | +4.87(+3.03%) |
Apr 14, 2022 | 159.33 | 162.10 | 159.14 | 160.62 | 2,570,860 | +2.03(+1.28%) |
Apr 13, 2022 | 154.30 | 159.22 | 152.37 | 158.59 | 2,858,040 | +5.82(+3.81%) |
Apr 12, 2022 | 150.36 | 155.87 | 149.38 | 152.77 | 2,562,454 | +4.31(+2.91%) |
Apr 11, 2022 | 147.21 | 151.76 | 146.14 | 148.46 | 2,393,953 | +1.98(+1.35%) |
Apr 08, 2022 | 147.66 | 149.37 | 145.55 | 146.48 | 2,701,887 | -0.15(-0.10%) |
Apr 07, 2022 | 141.37 | 147.54 | 141.37 | 146.62 | 2,653,634 | +4.29(+3.02%) |
Apr 06, 2022 | 143.54 | 146.34 | 138.95 | 142.33 | 3,348,759 | -2.24(-1.55%) |
Apr 05, 2022 | 145.38 | 149.54 | 143.64 | 144.57 | 3,156,964 | -0.70(-0.48%) |
Apr 04, 2022 | 145.26 | 145.89 | 143.55 | 145.27 | 1,927,490 | +0.25(+0.17%) |
Apr 01, 2022 | 146.96 | 149.10 | 142.92 | 145.02 | 2,318,396 | +0.59(+0.41%) |
Mar 31, 2022 | 145.13 | 149.60 | 144.31 | 144.43 | 3,058,566 | -0.80(-0.55%) |
Mar 30, 2022 | 146.81 | 148.28 | 143.36 | 145.22 | 2,220,687 | -0.51(-0.35%) |
Mar 29, 2022 | 144.68 | 145.84 | 139.98 | 145.74 | 3,471,679 | -3.24(-2.18%) |
Mar 28, 2022 | 150.64 | 151.35 | 145.90 | 148.98 | 2,510,295 | -3.65(-2.39%) |
Mar 25, 2022 | 147.47 | 152.70 | 146.86 | 152.63 | 3,640,338 | +3.97(+2.67%) |
Mar 24, 2022 | 143.20 | 149.42 | 142.76 | 148.66 | 4,095,225 | +6.18(+4.34%) |
Mar 23, 2022 | 139.44 | 144.43 | 139.34 | 142.49 | 3,558,256 | +3.04(+2.18%) |
Mar 22, 2022 | 139.12 | 142.60 | 137.62 | 139.44 | 3,031,102 | +1.21(+0.88%) |
Mar 21, 2022 | 133.51 | 140.05 | 133.51 | 138.23 | 3,950,080 | +6.38(+4.84%) |
Mar 18, 2022 | 130.91 | 131.91 | 127.85 | 131.85 | 6,816,014 | +1.19(+0.91%) |
Mar 17, 2022 | 129.81 | 131.91 | 125.93 | 130.66 | 4,120,154 | -0.17(-0.13%) |
Mar 16, 2022 | 132.46 | 136.33 | 127.65 | 130.84 | 2,938,168 | -0.40(-0.30%) |
Mar 15, 2022 | 125.26 | 131.58 | 124.61 | 131.23 | 3,074,602 | +3.36(+2.63%) |
Mar 14, 2022 | 131.24 | 132.06 | 125.21 | 127.87 | 3,285,884 | -3.10(-2.37%) |
Mar 11, 2022 | 128.49 | 133.87 | 126.98 | 130.97 | 2,770,902 | +1.64(+1.27%) |
Mar 10, 2022 | 125.94 | 129.95 | 129.33 | 2,779,001 | +3.44(+2.73%) | |
Mar 09, 2022 | 122.89 | 127.07 | 122.02 | 125.90 | 3,974,278 | +3.92(+3.22%) |
Mar 08, 2022 | 126.63 | 127.61 | 121.63 | 121.97 | 3,709,729 | -5.75(-4.50%) |
Mar 07, 2022 | 133.31 | 134.33 | 126.13 | 127.73 | 3,738,518 | -6.60(-4.92%) |
Mar 04, 2022 | 131.58 | 134.50 | 130.09 | 134.33 | 2,875,504 | +1.15(+0.87%) |
Mar 03, 2022 | 134.98 | 135.81 | 131.36 | 133.18 | 3,493,112 | -0.46(-0.35%) |
Mar 02, 2022 | 128.87 | 134.73 | 126.32 | 133.64 | 3,810,603 | +6.79(+5.35%) |
Mar 01, 2022 | 128.76 | 132.62 | 124.29 | 126.86 | 3,886,588 | -0.60(-0.47%) |
Feb 28, 2022 | 124.74 | 130.13 | 124.14 | 127.46 | 4,208,661 | +1.52(+1.21%) |
Feb 25, 2022 | 117.86 | 126.37 | 121.29 | 125.94 | 4,876,852 | +8.86(+7.57%) |
Feb 24, 2022 | 110.08 | 117.44 | 108.63 | 117.08 | 3,033,112 | +2.83(+2.48%) |
Feb 23, 2022 | 116.09 | 117.30 | 113.51 | 114.25 | 2,455,033 | -0.71(-0.62%) |
Feb 22, 2022 | 118.85 | 121.01 | 114.44 | 114.95 | 4,358,035 | -4.09(-3.43%) |
Feb 18, 2022 | 119.04 | 0 | +1.93(+1.65%) | |||
Feb 17, 2022 | 117.66 | 119.67 | 116.49 | 117.11 | 2,262,145 | -1.66(-1.40%) |
Feb 16, 2022 | 117.11 | 120.45 | 116.81 | 118.78 | 2,003,829 | +1.05(+0.89%) |
Feb 15, 2022 | 113.92 | 118.17 | 113.30 | 117.73 | 2,008,286 | +4.10(+3.60%) |
Feb 14, 2022 | 115.23 | 116.16 | 112.83 | 113.64 | 2,425,124 | -1.03(-0.90%) |
Feb 11, 2022 | 115.27 | 118.24 | 114.12 | 114.66 | 3,412,719 | -3.08(-2.62%) |
Feb 10, 2022 | 114.81 | 119.46 | 114.29 | 117.74 | 3,386,721 | +1.46(+1.26%) |
Feb 09, 2022 | 111.97 | 116.53 | 111.59 | 116.28 | 4,198,551 | +4.37(+3.90%) |
Feb 08, 2022 | 108.65 | 113.15 | 108.29 | 111.91 | 4,410,480 | +4.31(+4.00%) |
Feb 07, 2022 | 109.25 | 109.98 | 105.75 | 107.60 | 2,491,720 | -0.14(-0.13%) |
Feb 04, 2022 | 109.00 | 110.72 | 106.65 | 107.74 | 3,463,702 | -0.96(-0.88%) |
Feb 03, 2022 | 107.89 | 108.70 | 3,565,630 | +0.26(+0.24%) | ||
Feb 02, 2022 | 104.10 | 109.18 | 102.67 | 108.44 | 4,570,514 | +4.38(+4.21%) |
Feb 01, 2022 | 100.14 | 104.26 | 100.14 | 104.06 | 4,678,497 | +5.87(+5.98%) |
Jan 31, 2022 | 96.24 | 98.19 | 5,780,050 | +1.56(+1.61%) | ||
Jan 28, 2022 | 94.80 | 97.40 | 93.63 | 96.63 | 6,070,706 | +2.95(+3.15%) |
Jan 27, 2022 | 94.17 | 95.88 | 92.30 | 93.68 | 5,656,895 | +3.58(+3.98%) |
Jan 26, 2022 | 92.49 | 92.99 | 89.22 | 90.10 | 3,701,361 | -1.11(-1.22%) |
Jan 25, 2022 | 90.16 | 92.40 | 89.31 | 91.21 | 3,511,205 | -1.08(-1.18%) |
Jan 24, 2022 | 87.38 | 92.88 | 85.70 | 92.29 | 6,654,479 | +2.19(+2.43%) |
Jan 21, 2022 | 95.59 | 95.65 | 89.95 | 90.11 | 5,979,653 | -7.06(-7.27%) |
Jan 20, 2022 | 100.22 | 103.14 | 96.87 | 97.17 | 4,208,138 | -3.79(-3.75%) |
Jan 19, 2022 | 105.07 | 105.47 | 100.34 | 100.95 | 2,831,052 | -2.37(-2.30%) |
Jan 18, 2022 | 105.01 | 105.30 | 102.05 | 103.32 | 3,158,371 | -3.99(-3.72%) |
Jan 14, 2022 | 107.31 | 0 | -1.84(-1.69%) | |||
Jan 13, 2022 | 110.39 | 112.49 | 108.74 | 109.15 | 2,400,788 | -1.94(-1.74%) |
Jan 12, 2022 | 109.22 | 111.69 | 107.90 | 111.09 | 2,961,958 | +3.76(+3.50%) |
Jan 11, 2022 | 106.52 | 107.40 | 104.02 | 107.33 | 4,392,365 | -0.99(-0.91%) |
Jan 10, 2022 | 110.39 | 111.47 | 106.97 | 108.32 | 3,147,743 | -2.50(-2.25%) |
Jan 07, 2022 | 113.78 | 114.02 | 109.91 | 110.82 | 3,636,201 | -2.09(-1.85%) |
Jan 06, 2022 | 119.69 | 120.06 | 112.74 | 112.91 | 4,765,489 | -5.93(-4.99%) |
Jan 05, 2022 | 114.64 | 122.66 | 114.46 | 118.84 | 7,974,523 | +5.47(+4.83%) |
Jan 04, 2022 | 110.46 | 114.09 | 109.11 | 113.37 | 3,017,614 | +3.90(+3.56%) |
Jan 03, 2022 | 111.25 | 114.50 | 108.83 | 109.46 | 2,316,635 | -1.07(-0.97%) |
Dec 31, 2021 | 110.36 | 111.02 | 108.95 | 110.54 | 1,341,518 | +0.29(+0.26%) |
Dec 30, 2021 | 111.03 | 112.93 | 110.07 | 110.25 | 1,390,587 | -0.52(-0.47%) |
Dec 29, 2021 | 110.78 | 111.42 | 109.19 | 110.77 | 1,117,433 | +0.42(+0.38%) |
Dec 28, 2021 | 110.19 | 111.60 | 108.96 | 110.35 | 1,581,312 | -2.12(-1.89%) |
Dec 27, 2021 | 110.61 | 112.79 | 109.46 | 112.47 | 1,608,296 | +2.27(+2.06%) |
Dec 23, 2021 | 109.63 | 110.78 | 108.60 | 110.20 | 1,236,204 | +0.64(+0.58%) |
Dec 22, 2021 | 108.72 | 110.15 | 107.98 | 109.57 | 1,136,379 | +1.08(+1.00%) |
Dec 21, 2021 | 108.21 | 109.17 | 106.94 | 108.49 | 2,607,786 | +1.34(+1.25%) |
Dec 20, 2021 | 111.40 | 112.54 | 106.20 | 107.15 | 3,368,362 | -6.62(-5.82%) |
Dec 17, 2021 | 109.66 | 114.44 | 108.38 | 113.77 | 7,375,622 | +3.95(+3.60%) |
Dec 16, 2021 | 107.27 | 111.77 | 107.16 | 109.82 | 5,138,399 | +5.48(+5.25%) |
Dec 15, 2021 | 108.94 | 110.39 | 99.66 | 104.34 | 8,988,209 | -9.83(-8.61%) |
Dec 14, 2021 | 111.34 | 116.70 | 110.49 | 114.17 | 3,807,880 | +2.77(+2.48%) |
Dec 13, 2021 | 109.91 | 112.38 | 107.41 | 111.41 | 2,685,293 | +2.26(+2.07%) |
Dec 10, 2021 | 110.06 | 110.58 | 106.39 | 109.15 | 1,960,242 | +0.31(+0.28%) |
Dec 09, 2021 | 107.77 | 109.19 | 105.43 | 108.84 | 2,040,716 | +0.08(+0.07%) |
Dec 08, 2021 | 111.21 | 111.34 | 108.22 | 108.77 | 1,784,648 | -1.16(-1.05%) |
Dec 07, 2021 | 109.45 | 111.43 | 108.75 | 109.92 | 2,591,487 | +3.63(+3.42%) |
Dec 06, 2021 | 108.11 | 109.11 | 106.16 | 106.29 | 3,198,851 | -0.25(-0.23%) |
Dec 03, 2021 | 104.94 | 108.47 | 104.38 | 106.54 | 4,367,752 | +2.83(+2.73%) |
Dec 02, 2021 | 101.66 | 105.55 | 101.37 | 103.70 | 3,038,473 | +2.77(+2.74%) |
Dec 01, 2021 | 104.36 | 106.81 | 100.87 | 100.94 | 4,469,423 | -1.51(-1.48%) |
Nov 30, 2021 | 107.22 | 108.52 | 102.04 | 102.45 | 7,135,080 | -5.60(-5.18%) |
Nov 29, 2021 | 111.24 | 112.81 | 107.99 | 108.05 | 2,958,710 | -1.84(-1.68%) |
Nov 26, 2021 | 106.42 | 111.26 | 105.33 | 109.89 | 2,930,953 | -1.75(-1.56%) |
Nov 24, 2021 | 115.12 | 116.31 | 111.45 | 111.64 | 2,747,816 | -3.46(-3.01%) |
Nov 23, 2021 | 115.50 | 117.68 | 113.06 | 115.10 | 3,974,221 | -0.28(-0.24%) |
Nov 22, 2021 | 109.69 | 117.12 | 109.69 | 115.38 | 5,278,551 | +6.58(+6.04%) |
Nov 19, 2021 | 107.38 | 110.21 | 106.70 | 108.80 | 2,986,913 | +1.11(+1.03%) |
Nov 18, 2021 | 105.38 | 108.25 | 107.55 | 107.69 | 2,686,721 | +2.50(+2.37%) |
Nov 17, 2021 | 106.98 | 108.16 | 105.15 | 105.20 | 2,939,491 | -2.50(-2.32%) |
Nov 16, 2021 | 106.16 | 108.84 | 105.23 | 107.69 | 3,258,464 | +1.68(+1.58%) |
Nov 15, 2021 | 107.41 | 108.11 | 104.63 | 106.02 | 3,698,718 | -2.20(-2.03%) |
Nov 12, 2021 | 109.18 | 110.76 | 107.98 | 108.22 | 3,123,592 | -1.09(-1.00%) |
Nov 11, 2021 | 108.01 | 111.51 | 107.98 | 109.31 | 3,422,206 | +2.90(+2.73%) |
Nov 10, 2021 | 107.61 | 106.40 | 3,329,949 | -2.93(-2.68%) | ||
Nov 09, 2021 | 110.17 | 110.91 | 107.91 | 109.33 | 3,285,817 | -2.74(-2.44%) |
Nov 08, 2021 | 113.84 | 115.04 | 111.07 | 112.07 | 4,354,789 | +3.89(+3.60%) |
Nov 05, 2021 | 108.33 | 111.43 | 107.38 | 108.18 | 3,247,296 | +0.39(+0.36%) |
Nov 04, 2021 | 106.33 | 109.99 | 106.25 | 107.79 | 3,688,940 | +1.50(+1.41%) |
Nov 03, 2021 | 103.46 | 106.99 | 102.68 | 106.30 | 3,256,724 | +2.92(+2.83%) |
Nov 02, 2021 | 103.89 | 104.45 | 102.41 | 103.38 | 3,419,367 | -1.93(-1.83%) |
Nov 01, 2021 | 108.82 | 104.97 | 102.97 | 105.30 | 4,721,114 | -2.34(-2.18%) |
Oct 29, 2021 | 107.26 | 110.77 | 106.77 | 107.65 | 5,569,355 | +2.18(+2.07%) |
Oct 28, 2021 | 105.11 | 107.23 | 104.88 | 105.47 | 3,100,602 | +1.15(+1.10%) |
Oct 27, 2021 | 105.78 | 109.21 | 103.75 | 104.32 | 3,276,130 | -3.11(-2.90%) |
Oct 26, 2021 | 105.81 | 107.44 | 5,850,009 | +1.94(+1.84%) | ||
Oct 25, 2021 | 99.44 | 106.05 | 98.56 | 105.50 | 4,673,769 | +6.84(+6.93%) |
Oct 22, 2021 | 98.48 | 100.19 | 97.19 | 98.66 | 3,290,361 | +0.25(+0.25%) |
Oct 21, 2021 | 96.64 | 98.79 | 94.49 | 98.41 | 4,644,610 | -2.98(-2.94%) |
Oct 20, 2021 | 99.20 | 102.73 | 98.34 | 101.39 | 3,794,643 | +1.79(+1.80%) |
Oct 19, 2021 | 98.64 | 99.76 | 97.05 | 99.60 | 2,271,766 | +0.74(+0.75%) |
Oct 18, 2021 | 95.90 | 99.00 | 95.26 | 98.85 | 2,786,930 | +0.72(+0.74%) |
Oct 15, 2021 | 99.09 | 100.64 | 98.01 | 98.13 | 2,581,825 | +0.53(+0.54%) |
Oct 14, 2021 | 97.82 | 100.10 | 97.06 | 97.60 | 2,476,942 | +0.86(+0.89%) |
Oct 13, 2021 | 96.64 | 97.14 | 95.00 | 96.74 | 2,793,959 | +0.71(+0.74%) |
Oct 12, 2021 | 95.45 | 97.24 | 94.82 | 96.03 | 2,274,901 | +0.94(+0.99%) |
Oct 11, 2021 | 96.37 | 98.24 | 95.03 | 95.08 | 2,464,520 | +0.63(+0.66%) |
Oct 08, 2021 | 95.56 | 96.53 | 94.03 | 94.46 | 2,539,488 | -0.94(-0.99%) |
Oct 07, 2021 | 94.91 | 97.21 | 94.40 | 95.40 | 3,350,791 | +2.85(+3.08%) |
Oct 06, 2021 | 91.96 | 93.87 | 90.71 | 92.55 | 3,519,202 | -2.61(-2.75%) |
Oct 05, 2021 | 93.95 | 95.68 | 92.75 | 95.16 | 2,503,148 | +1.85(+1.98%) |
Oct 04, 2021 | 94.49 | 96.02 | 92.50 | 93.31 | 3,187,241 | -0.84(-0.89%) |