Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 60.12 | 61.96 | 59.80 | 59.90 | 489,213 | -0.37(-0.61%) |
Sep 29, 2022 | 59.21 | 60.50 | 58.19 | 60.27 | 638,671 | -0.16(-0.26%) |
Sep 28, 2022 | 56.31 | 60.73 | 55.69 | 60.43 | 1,190,440 | +4.60(+8.24%) |
Sep 27, 2022 | 57.73 | 57.82 | 55.48 | 55.83 | 579,760 | -0.94(-1.66%) |
Sep 26, 2022 | 58.00 | 59.43 | 56.17 | 56.77 | 909,208 | -1.38(-2.37%) |
Sep 23, 2022 | 58.90 | 59.27 | 57.05 | 58.15 | 751,825 | -2.29(-3.79%) |
Sep 22, 2022 | 62.25 | 62.44 | 59.90 | 60.44 | 450,112 | -2.39(-3.80%) |
Sep 21, 2022 | 64.59 | 65.29 | 62.57 | 62.83 | 446,871 | -1.46(-2.27%) |
Sep 20, 2022 | 65.84 | 66.06 | 63.55 | 64.29 | 268,185 | -2.16(-3.25%) |
Sep 19, 2022 | 65.52 | 66.53 | 64.38 | 66.45 | 377,905 | -0.18(-0.27%) |
Sep 16, 2022 | 68.36 | 68.74 | 66.05 | 66.63 | 601,101 | -3.23(-4.62%) |
Sep 15, 2022 | 70.12 | 72.51 | 69.24 | 69.86 | 259,721 | -1.14(-1.61%) |
Sep 14, 2022 | 71.02 | 71.47 | 69.24 | 71.00 | 289,995 | +0.18(+0.25%) |
Sep 13, 2022 | 70.81 | 72.17 | 69.17 | 70.82 | 397,408 | -3.40(-4.58%) |
Sep 12, 2022 | 73.49 | 74.64 | 72.79 | 74.22 | 369,115 | +1.01(+1.38%) |
Sep 09, 2022 | 71.53 | 74.00 | 71.52 | 73.21 | 479,904 | +2.40(+3.39%) |
Sep 08, 2022 | 68.10 | 70.91 | 67.55 | 70.81 | 528,444 | +2.25(+3.28%) |
Sep 07, 2022 | 66.20 | 68.69 | 65.90 | 68.56 | 399,833 | +2.48(+3.75%) |
Sep 06, 2022 | 65.92 | 66.75 | 64.78 | 66.08 | 373,059 | +0.41(+0.62%) |
Sep 02, 2022 | 65.71 | 66.59 | 64.62 | 65.67 | 525,422 | +0.63(+0.97%) |
Sep 01, 2022 | 66.32 | 67.62 | 61.41 | 65.04 | 1,345,014 | -2.90(-4.27%) |
Aug 31, 2022 | 69.18 | 69.72 | 67.76 | 67.94 | 430,093 | +0.38(+0.56%) |
Aug 30, 2022 | 67.47 | 68.64 | 67.17 | 67.56 | 444,193 | +0.29(+0.43%) |
Aug 29, 2022 | 67.25 | 68.66 | 67.25 | 67.27 | 241,802 | -1.17(-1.71%) |
Aug 26, 2022 | 71.35 | 71.37 | 67.43 | 68.44 | 461,677 | -2.91(-4.08%) |
Aug 25, 2022 | 71.58 | 71.77 | 70.22 | 71.35 | 483,122 | +0.66(+0.93%) |
Aug 24, 2022 | 68.87 | 71.04 | 68.71 | 70.69 | 362,891 | +1.84(+2.67%) |
Aug 23, 2022 | 70.22 | 70.97 | 68.29 | 68.85 | 611,983 | -1.44(-2.05%) |
Aug 22, 2022 | 69.91 | 70.49 | 68.86 | 70.29 | 464,618 | -1.10(-1.54%) |
Aug 19, 2022 | 72.91 | 73.27 | 70.67 | 71.39 | 474,613 | -2.41(-3.27%) |
Aug 18, 2022 | 74.35 | 74.41 | 71.71 | 73.80 | 787,929 | -0.55(-0.74%) |
Aug 17, 2022 | 67.85 | 76.08 | 67.51 | 74.35 | 1,631,680 | +5.24(+7.58%) |
Aug 16, 2022 | 69.75 | 69.93 | 67.86 | 69.11 | 338,103 | -1.06(-1.51%) |
Aug 15, 2022 | 69.39 | 70.49 | 68.64 | 70.17 | 305,274 | +0.41(+0.59%) |
Aug 12, 2022 | 68.81 | 69.91 | 68.02 | 69.76 | 287,304 | +1.84(+2.71%) |
Aug 11, 2022 | 71.04 | 71.04 | 67.34 | 67.92 | 449,265 | -1.95(-2.79%) |
Aug 10, 2022 | 68.10 | 70.63 | 67.51 | 69.87 | 604,647 | +4.48(+6.85%) |
Aug 09, 2022 | 65.65 | 65.65 | 63.56 | 65.39 | 583,480 | -1.11(-1.67%) |
Aug 08, 2022 | 68.00 | 68.92 | 65.65 | 66.50 | 493,288 | -0.77(-1.14%) |
Aug 05, 2022 | 65.59 | 68.94 | 64.70 | 67.27 | 668,940 | -0.35(-0.52%) |
Aug 04, 2022 | 67.24 | 67.99 | 65.77 | 67.62 | 604,252 | +0.69(+1.03%) |
Aug 03, 2022 | 64.99 | 67.45 | 64.70 | 66.93 | 448,609 | +2.59(+4.03%) |
Aug 02, 2022 | 62.84 | 65.08 | 62.66 | 64.34 | 556,005 | +1.01(+1.59%) |
Aug 01, 2022 | 62.42 | 64.38 | 60.41 | 63.33 | 464,567 | +0.11(+0.17%) |
Jul 29, 2022 | 63.71 | 63.97 | 62.21 | 63.22 | 471,980 | -0.19(-0.30%) |
Jul 28, 2022 | 63.41 | 64.47 | 61.74 | 63.41 | 295,871 | -0.05(-0.08%) |
Jul 27, 2022 | 62.61 | 64.01 | 61.72 | 63.46 | 473,806 | +1.84(+2.99%) |
Jul 26, 2022 | 63.63 | 63.63 | 61.06 | 61.62 | 516,606 | -2.44(-3.81%) |
Jul 25, 2022 | 65.61 | 65.61 | 63.03 | 64.06 | 531,480 | -1.29(-1.97%) |
Jul 22, 2022 | 67.71 | 68.50 | 64.03 | 65.35 | 530,285 | -2.36(-3.49%) |
Jul 21, 2022 | 64.60 | 67.71 | 63.94 | 67.71 | 676,251 | +2.68(+4.12%) |
Jul 20, 2022 | 62.14 | 65.50 | 62.14 | 65.03 | 723,062 | +3.20(+5.18%) |
Jul 19, 2022 | 61.85 | 62.24 | 60.57 | 61.83 | 857,313 | +0.45(+0.73%) |
Jul 18, 2022 | 66.47 | 67.87 | 61.08 | 61.38 | 1,496,095 | -7.12(-10.39%) |
Jul 15, 2022 | 67.01 | 69.15 | 66.14 | 68.50 | 1,130,123 | +2.57(+3.90%) |
Jul 14, 2022 | 69.79 | 71.18 | 65.34 | 65.93 | 810,779 | -3.96(-5.67%) |
Jul 13, 2022 | 68.20 | 70.47 | 67.05 | 69.89 | 597,312 | +0.17(+0.24%) |
Jul 12, 2022 | 73.41 | 75.25 | 68.79 | 69.72 | 617,545 | -3.98(-5.40%) |
Jul 11, 2022 | 74.86 | 75.61 | 72.10 | 73.70 | 564,757 | -2.05(-2.71%) |
Jul 08, 2022 | 73.70 | 76.28 | 73.56 | 75.75 | 512,423 | +1.10(+1.47%) |
Jul 07, 2022 | 70.42 | 74.83 | 70.42 | 74.65 | 531,019 | +4.00(+5.66%) |
Jul 06, 2022 | 73.04 | 73.76 | 70.61 | 70.65 | 312,867 | -1.83(-2.53%) |
Jul 05, 2022 | 67.33 | 72.51 | 66.66 | 72.48 | 549,862 | +4.47(+6.58%) |
Jul 01, 2022 | 67.00 | 68.26 | 65.79 | 68.01 | 349,691 | +1.41(+2.12%) |
Jun 30, 2022 | 68.06 | 68.09 | 65.53 | 66.60 | 597,644 | -2.35(-3.41%) |
Jun 29, 2022 | 69.77 | 70.17 | 68.21 | 68.95 | 526,172 | -1.05(-1.50%) |
Jun 28, 2022 | 72.95 | 74.09 | 69.78 | 70.00 | 742,354 | -3.05(-4.18%) |
Jun 27, 2022 | 75.23 | 75.68 | 72.61 | 73.05 | 462,436 | -2.14(-2.85%) |
Jun 24, 2022 | 70.85 | 75.34 | 70.63 | 75.19 | 736,930 | +5.38(+7.71%) |
Jun 23, 2022 | 68.21 | 70.40 | 67.26 | 69.81 | 672,911 | +2.31(+3.42%) |
Jun 22, 2022 | 67.19 | 69.70 | 66.97 | 67.50 | 729,822 | -0.64(-0.94%) |
Jun 21, 2022 | 68.13 | 70.04 | 68.03 | 68.14 | 351,711 | +0.41(+0.61%) |
Jun 17, 2022 | 67.12 | 68.65 | 66.45 | 67.73 | 877,732 | +1.60(+2.42%) |
Jun 16, 2022 | 66.88 | 67.43 | 64.33 | 66.13 | 1,098,787 | -2.80(-4.06%) |
Jun 15, 2022 | 69.17 | 71.18 | 67.86 | 68.93 | 887,981 | +0.87(+1.28%) |
Jun 14, 2022 | 67.69 | 69.34 | 66.53 | 68.06 | 763,268 | +0.24(+0.35%) |
Jun 13, 2022 | 69.77 | 71.38 | 66.56 | 67.82 | 1,126,897 | -4.95(-6.80%) |
Jun 10, 2022 | 73.03 | 73.68 | 71.22 | 72.77 | 715,556 | -1.75(-2.35%) |
Jun 09, 2022 | 75.99 | 76.70 | 73.82 | 74.52 | 848,085 | -2.28(-2.97%) |
Jun 08, 2022 | 78.00 | 79.23 | 76.43 | 76.80 | 345,644 | -1.52(-1.94%) |
Jun 07, 2022 | 74.85 | 78.40 | 74.59 | 78.32 | 714,508 | +2.23(+2.93%) |
Jun 06, 2022 | 76.72 | 77.66 | 75.20 | 76.09 | 742,909 | +0.28(+0.37%) |
Jun 03, 2022 | 76.07 | 76.52 | 74.57 | 75.81 | 697,027 | -1.48(-1.91%) |
Jun 02, 2022 | 73.11 | 77.45 | 71.37 | 77.29 | 640,780 | +4.56(+6.27%) |
Jun 01, 2022 | 73.70 | 74.61 | 70.82 | 72.73 | 663,053 | -0.49(-0.67%) |
May 31, 2022 | 72.22 | 73.89 | 71.33 | 73.22 | 820,702 | +0.28(+0.38%) |
May 27, 2022 | 73.40 | 74.46 | 72.47 | 72.94 | 567,157 | -0.06(-0.08%) |
May 26, 2022 | 72.60 | 74.04 | 71.17 | 73.00 | 712,721 | +0.52(+0.72%) |
May 25, 2022 | 71.20 | 73.94 | 68.90 | 72.48 | 915,794 | +1.00(+1.40%) |
May 24, 2022 | 69.30 | 72.87 | 67.68 | 71.48 | 1,074,522 | +0.92(+1.30%) |
May 23, 2022 | 71.77 | 71.77 | 67.40 | 70.56 | 1,219,150 | -1.51(-2.10%) |
May 20, 2022 | 67.06 | 72.48 | 66.94 | 72.07 | 1,971,359 | +6.07(+9.20%) |
May 19, 2022 | 61.88 | 67.11 | 61.88 | 66.00 | 1,274,666 | +4.10(+6.62%) |
May 18, 2022 | 61.02 | 63.29 | 60.51 | 61.90 | 1,117,763 | -0.29(-0.47%) |
May 17, 2022 | 59.88 | 62.31 | 58.62 | 62.19 | 1,863,787 | +3.76(+6.44%) |
May 16, 2022 | 57.90 | 59.00 | 56.77 | 58.43 | 1,316,250 | -0.12(-0.20%) |
May 13, 2022 | 55.74 | 59.52 | 55.74 | 58.55 | 1,327,289 | +4.16(+7.65%) |
May 12, 2022 | 50.14 | 54.48 | 49.66 | 54.39 | 1,137,592 | +2.60(+5.02%) |
May 11, 2022 | 52.92 | 54.83 | 51.66 | 51.79 | 738,053 | -1.95(-3.63%) |
May 10, 2022 | 56.08 | 56.63 | 50.90 | 53.74 | 959,206 | -1.11(-2.02%) |
May 09, 2022 | 59.17 | 59.63 | 54.73 | 54.85 | 1,001,551 | -6.09(-9.99%) |
May 06, 2022 | 61.18 | 63.74 | 59.60 | 60.94 | 868,203 | -1.05(-1.69%) |
May 05, 2022 | 66.96 | 66.96 | 61.73 | 61.99 | 751,312 | -5.85(-8.62%) |
May 04, 2022 | 67.91 | 68.25 | 63.06 | 67.84 | 918,739 | +0.14(+0.21%) |
May 03, 2022 | 66.29 | 67.76 | 65.58 | 67.70 | 1,070,824 | +0.58(+0.86%) |
May 02, 2022 | 66.37 | 68.06 | 65.62 | 67.12 | 505,944 | +0.07(+0.10%) |
Apr 29, 2022 | 67.77 | 69.39 | 66.92 | 67.05 | 907,441 | -1.02(-1.50%) |
Apr 28, 2022 | 66.05 | 68.19 | 64.03 | 68.07 | 647,129 | +2.74(+4.19%) |
Apr 27, 2022 | 66.03 | 67.18 | 65.08 | 65.33 | 528,649 | -0.88(-1.33%) |
Apr 26, 2022 | 68.12 | 68.12 | 65.51 | 66.21 | 630,509 | -1.95(-2.86%) |
Apr 25, 2022 | 64.59 | 68.27 | 64.50 | 68.16 | 510,218 | +2.53(+3.85%) |
Apr 22, 2022 | 66.25 | 67.15 | 65.30 | 65.63 | 454,292 | -0.64(-0.97%) |
Apr 21, 2022 | 68.57 | 69.82 | 65.63 | 66.27 | 533,318 | -1.21(-1.79%) |
Apr 20, 2022 | 70.58 | 71.27 | 67.23 | 67.48 | 550,044 | -2.51(-3.59%) |
Apr 19, 2022 | 68.72 | 70.97 | 68.21 | 69.99 | 361,203 | +1.03(+1.49%) |
Apr 18, 2022 | 69.26 | 69.63 | 67.51 | 68.96 | 289,205 | -0.63(-0.91%) |
Apr 14, 2022 | 71.89 | 72.04 | 69.32 | 69.59 | 257,150 | -1.69(-2.37%) |
Apr 13, 2022 | 69.63 | 71.81 | 69.61 | 71.28 | 562,746 | +1.51(+2.16%) |
Apr 12, 2022 | 71.90 | 73.19 | 69.09 | 69.77 | 570,706 | -0.64(-0.91%) |
Apr 11, 2022 | 68.54 | 70.70 | 67.83 | 70.41 | 348,941 | +0.88(+1.27%) |
Apr 08, 2022 | 70.58 | 70.94 | 69.41 | 69.53 | 283,926 | -1.32(-1.86%) |
Apr 07, 2022 | 71.65 | 72.47 | 69.85 | 70.85 | 430,003 | -1.02(-1.42%) |
Apr 06, 2022 | 72.44 | 72.79 | 70.67 | 71.87 | 317,117 | -2.04(-2.76%) |
Apr 05, 2022 | 75.77 | 75.77 | 73.04 | 73.91 | 264,691 | -1.75(-2.31%) |
Apr 04, 2022 | 73.93 | 76.50 | 73.66 | 75.66 | 332,028 | +1.75(+2.37%) |
Apr 01, 2022 | 73.35 | 74.88 | 73.03 | 73.91 | 305,910 | +0.69(+0.94%) |
Mar 31, 2022 | 74.29 | 75.02 | 73.07 | 73.22 | 365,360 | -0.91(-1.23%) |
Mar 30, 2022 | 76.31 | 76.34 | 73.56 | 74.13 | 290,502 | -2.85(-3.70%) |
Mar 29, 2022 | 73.72 | 77.49 | 73.61 | 76.98 | 763,233 | +4.82(+6.68%) |
Mar 28, 2022 | 72.08 | 73.42 | 71.04 | 72.16 | 563,742 | -0.12(-0.17%) |
Mar 25, 2022 | 74.21 | 75.15 | 71.19 | 72.28 | 406,312 | -1.38(-1.87%) |
Mar 24, 2022 | 74.50 | 74.50 | 72.32 | 73.66 | 591,751 | -0.46(-0.62%) |
Mar 23, 2022 | 75.90 | 76.75 | 74.00 | 74.12 | 492,268 | -2.73(-3.55%) |
Mar 22, 2022 | 75.06 | 77.79 | 74.48 | 76.85 | 512,425 | +1.31(+1.73%) |
Mar 21, 2022 | 73.61 | 77.53 | 73.61 | 75.54 | 841,311 | +1.19(+1.60%) |
Mar 18, 2022 | 72.07 | 74.56 | 71.04 | 74.35 | 698,748 | +2.06(+2.85%) |
Mar 17, 2022 | 69.47 | 72.66 | 69.47 | 72.29 | 374,872 | +2.61(+3.75%) |
Mar 16, 2022 | 68.08 | 70.50 | 67.60 | 69.68 | 433,147 | +2.60(+3.88%) |
Mar 15, 2022 | 65.77 | 67.80 | 65.72 | 67.08 | 378,268 | +1.31(+1.99%) |
Mar 14, 2022 | 67.26 | 67.73 | 65.54 | 65.77 | 570,101 | -1.55(-2.30%) |
Mar 11, 2022 | 71.56 | 71.99 | 67.32 | 67.32 | 461,416 | -3.38(-4.78%) |
Mar 10, 2022 | 69.17 | 71.16 | 69.17 | 70.70 | 440,517 | -0.80(-1.12%) |
Mar 09, 2022 | 69.98 | 71.91 | 69.55 | 71.50 | 754,956 | +2.98(+4.35%) |
Mar 08, 2022 | 68.01 | 70.52 | 66.88 | 68.52 | 608,845 | +0.21(+0.31%) |
Mar 07, 2022 | 70.70 | 71.08 | 68.20 | 68.31 | 721,180 | -1.63(-2.33%) |
Mar 04, 2022 | 71.69 | 72.80 | 69.53 | 69.94 | 474,697 | -2.00(-2.78%) |
Mar 03, 2022 | 75.04 | 75.37 | 71.38 | 71.94 | 479,074 | -2.57(-3.45%) |
Mar 02, 2022 | 75.51 | 75.79 | 73.11 | 74.51 | 393,504 | -0.78(-1.04%) |
Mar 01, 2022 | 75.69 | 77.37 | 74.99 | 75.29 | 1,042,846 | -0.02(-0.03%) |
Feb 28, 2022 | 71.93 | 75.47 | 71.09 | 75.31 | 1,012,585 | +3.11(+4.31%) |
Feb 25, 2022 | 71.07 | 72.21 | 69.93 | 72.20 | 975,839 | +1.72(+2.44%) |
Feb 24, 2022 | 65.38 | 70.80 | 65.15 | 70.48 | 1,729,785 | +2.48(+3.65%) |
Feb 23, 2022 | 70.21 | 70.86 | 67.98 | 68.00 | 1,082,347 | -1.75(-2.51%) |
Feb 22, 2022 | 71.13 | 72.18 | 69.52 | 69.75 | 930,061 | -2.37(-3.29%) |
Feb 18, 2022 | 72.12 | 0 | -2.76(-3.69%) | |||
Feb 17, 2022 | 78.03 | 78.05 | 74.80 | 74.88 | 608,700 | -3.94(-5.00%) |
Feb 16, 2022 | 78.28 | 79.16 | 76.89 | 78.82 | 470,215 | -0.29(-0.37%) |
Feb 15, 2022 | 77.96 | 79.73 | 76.75 | 79.11 | 1,229,758 | +3.00(+3.94%) |
Feb 14, 2022 | 76.65 | 78.82 | 75.59 | 76.11 | 878,288 | -0.62(-0.81%) |
Feb 11, 2022 | 81.00 | 83.88 | 75.31 | 76.73 | 2,606,286 | -14.40(-15.80%) |
Feb 10, 2022 | 89.99 | 93.11 | 88.63 | 91.13 | 590,633 | -0.97(-1.05%) |
Feb 09, 2022 | 90.28 | 92.33 | 89.28 | 92.10 | 442,761 | +3.36(+3.79%) |
Feb 08, 2022 | 87.32 | 89.94 | 86.57 | 88.74 | 380,563 | +0.93(+1.06%) |
Feb 07, 2022 | 88.53 | 90.60 | 87.61 | 87.81 | 315,430 | -0.49(-0.55%) |
Feb 04, 2022 | 86.60 | 89.08 | 85.81 | 88.30 | 659,835 | +1.63(+1.88%) |
Feb 03, 2022 | 87.18 | 86.10 | 86.67 | 380,868 | -2.25(-2.53%) | |
Feb 02, 2022 | 91.62 | 91.62 | 88.18 | 88.92 | 430,823 | -2.81(-3.06%) |
Feb 01, 2022 | 92.08 | 92.83 | 88.72 | 91.73 | 755,928 | -0.14(-0.15%) |
Jan 31, 2022 | 87.61 | 91.96 | 91.87 | 907,224 | +4.99(+5.74%) | |
Jan 28, 2022 | 83.03 | 86.89 | 81.54 | 86.88 | 546,964 | +4.30(+5.21%) |
Jan 27, 2022 | 85.05 | 86.55 | 82.17 | 82.58 | 519,158 | -1.42(-1.69%) |
Jan 26, 2022 | 86.90 | 88.44 | 83.52 | 84.00 | 700,442 | +0.01(+0.01%) |
Jan 25, 2022 | 86.35 | 87.97 | 82.41 | 83.99 | 766,304 | -4.63(-5.22%) |
Jan 24, 2022 | 83.25 | 88.79 | 82.10 | 88.62 | 646,248 | +3.31(+3.88%) |
Jan 21, 2022 | 85.47 | 87.51 | 84.27 | 85.31 | 571,840 | -1.98(-2.27%) |
Jan 20, 2022 | 89.38 | 91.00 | 87.22 | 87.29 | 914,963 | -0.86(-0.98%) |
Jan 19, 2022 | 86.98 | 89.58 | 86.94 | 88.15 | 487,925 | +1.17(+1.35%) |
Jan 18, 2022 | 87.29 | 88.51 | 85.94 | 86.98 | 473,722 | -1.98(-2.23%) |
Jan 14, 2022 | 88.96 | 0 | -0.76(-0.85%) | |||
Jan 13, 2022 | 95.71 | 95.86 | 89.61 | 89.72 | 826,702 | -6.16(-6.42%) |
Jan 12, 2022 | 98.77 | 100.45 | 95.74 | 95.88 | 412,343 | -2.86(-2.90%) |
Jan 11, 2022 | 97.77 | 98.96 | 96.97 | 98.74 | 345,995 | +0.97(+0.99%) |
Jan 10, 2022 | 95.00 | 97.95 | 93.00 | 97.77 | 408,788 | +1.56(+1.62%) |
Jan 07, 2022 | 96.05 | 98.19 | 95.45 | 96.21 | 510,928 | -0.33(-0.34%) |
Jan 06, 2022 | 95.86 | 98.89 | 95.67 | 96.54 | 369,149 | -0.16(-0.17%) |
Jan 05, 2022 | 99.43 | 100.53 | 96.16 | 96.70 | 512,933 | -3.87(-3.85%) |
Jan 04, 2022 | 102.83 | 102.89 | 98.61 | 100.57 | 404,507 | -2.47(-2.40%) |
Jan 03, 2022 | 103.70 | 104.64 | 101.10 | 103.04 | 565,813 | -0.50(-0.48%) |
Dec 31, 2021 | 103.42 | 104.50 | 103.31 | 103.54 | 165,969 | -0.06(-0.06%) |
Dec 30, 2021 | 103.38 | 105.43 | 103.38 | 103.60 | 196,987 | +0.22(+0.21%) |
Dec 29, 2021 | 103.57 | 103.74 | 101.60 | 103.38 | 163,165 | -0.03(-0.03%) |
Dec 28, 2021 | 105.20 | 105.36 | 103.04 | 103.41 | 179,962 | -1.03(-0.99%) |
Dec 27, 2021 | 105.14 | 105.62 | 103.51 | 104.44 | 230,102 | +0.52(+0.50%) |
Dec 23, 2021 | 104.64 | 104.66 | 102.80 | 103.92 | 251,168 | -0.64(-0.61%) |
Dec 22, 2021 | 104.05 | 105.15 | 102.78 | 104.56 | 387,706 | +0.51(+0.49%) |
Dec 21, 2021 | 104.05 | 105.56 | 102.34 | 104.05 | 276,433 | +1.85(+1.81%) |
Dec 20, 2021 | 102.13 | 104.52 | 101.01 | 102.20 | 394,070 | -1.69(-1.63%) |
Dec 17, 2021 | 98.07 | 104.88 | 95.16 | 103.89 | 829,642 | +4.54(+4.57%) |
Dec 16, 2021 | 101.07 | 102.58 | 98.23 | 99.35 | 666,608 | -1.45(-1.44%) |
Dec 15, 2021 | 99.82 | 101.71 | 98.23 | 100.80 | 1,348,956 | +0.52(+0.52%) |
Dec 14, 2021 | 102.52 | 103.17 | 99.57 | 100.28 | 794,997 | -4.08(-3.91%) |
Dec 13, 2021 | 105.47 | 107.28 | 103.73 | 104.36 | 405,717 | -1.29(-1.22%) |
Dec 10, 2021 | 106.45 | 108.30 | 104.68 | 105.65 | 380,158 | -0.80(-0.75%) |
Dec 09, 2021 | 108.33 | 109.89 | 108.33 | 106.45 | 476,325 | -2.51(-2.30%) |
Dec 08, 2021 | 108.96 | 110.32 | 105.78 | 108.96 | 473,329 | +0.83(+0.77%) |
Dec 07, 2021 | 108.58 | 110.64 | 107.43 | 108.13 | 523,527 | +2.67(+2.53%) |
Dec 06, 2021 | 103.18 | 106.65 | 100.19 | 105.46 | 697,828 | +2.03(+1.96%) |
Dec 03, 2021 | 106.42 | 106.42 | 101.23 | 103.43 | 732,294 | -2.81(-2.64%) |
Dec 02, 2021 | 104.23 | 107.60 | 103.58 | 106.24 | 693,125 | +1.64(+1.57%) |
Dec 01, 2021 | 112.11 | 112.11 | 104.47 | 104.60 | 645,432 | -5.45(-4.95%) |
Nov 30, 2021 | 111.51 | 112.43 | 109.03 | 110.05 | 624,365 | -1.46(-1.31%) |
Nov 29, 2021 | 111.22 | 113.00 | 110.00 | 111.51 | 317,118 | +0.83(+0.75%) |
Nov 26, 2021 | 110.36 | 113.39 | 109.07 | 110.68 | 309,888 | -1.60(-1.43%) |
Nov 24, 2021 | 113.65 | 114.27 | 111.50 | 112.28 | 441,089 | -2.78(-2.42%) |
Nov 23, 2021 | 114.62 | 115.54 | 111.68 | 115.06 | 691,639 | -0.66(-0.57%) |
Nov 22, 2021 | 119.50 | 119.99 | 114.12 | 115.72 | 526,122 | -3.79(-3.17%) |
Nov 19, 2021 | 120.47 | 122.50 | 119.03 | 119.51 | 205,317 | -0.58(-0.48%) |
Nov 18, 2021 | 121.50 | 120.39 | 119.82 | 120.09 | 369,507 | -1.49(-1.23%) |
Nov 17, 2021 | 124.60 | 125.02 | 120.16 | 121.58 | 380,975 | -3.13(-2.51%) |
Nov 16, 2021 | 127.11 | 127.11 | 123.60 | 124.71 | 370,220 | -2.64(-2.07%) |
Nov 15, 2021 | 128.30 | 128.97 | 126.10 | 127.35 | 246,960 | -0.91(-0.71%) |
Nov 12, 2021 | 126.50 | 128.28 | 125.26 | 128.26 | 289,794 | +2.23(+1.77%) |
Nov 11, 2021 | 128.11 | 128.81 | 125.88 | 126.03 | 256,740 | -1.81(-1.42%) |
Nov 10, 2021 | 130.03 | 127.84 | 540,345 | -3.55(-2.70%) | ||
Nov 09, 2021 | 129.95 | 133.37 | 129.32 | 131.39 | 266,900 | +1.42(+1.09%) |
Nov 08, 2021 | 130.33 | 131.20 | 129.18 | 129.97 | 369,928 | +0.60(+0.46%) |
Nov 05, 2021 | 130.00 | 135.00 | 128.05 | 129.37 | 534,900 | +0.37(+0.29%) |
Nov 04, 2021 | 127.35 | 129.85 | 127.35 | 129.00 | 390,773 | +1.96(+1.54%) |
Nov 03, 2021 | 126.99 | 128.41 | 125.59 | 127.04 | 339,938 | +0.14(+0.11%) |
Nov 02, 2021 | 127.31 | 128.64 | 125.70 | 126.90 | 348,838 | -0.58(-0.45%) |
Nov 01, 2021 | 127.05 | 128.15 | 125.85 | 127.48 | 450,108 | +0.61(+0.48%) |
Oct 29, 2021 | 124.17 | 127.03 | 124.17 | 126.87 | 343,413 | +2.40(+1.93%) |
Oct 28, 2021 | 122.25 | 125.69 | 124.47 | 282,066 | +2.47(+2.02%) | |
Oct 27, 2021 | 123.81 | 124.58 | 121.26 | 122.00 | 302,782 | -1.86(-1.50%) |
Oct 26, 2021 | 125.10 | 123.86 | 339,245 | +0.27(+0.22%) | ||
Oct 25, 2021 | 126.24 | 126.60 | 123.27 | 123.59 | 393,255 | -1.86(-1.48%) |
Oct 22, 2021 | 126.09 | 126.97 | 124.43 | 125.45 | 476,189 | -0.74(-0.59%) |
Oct 21, 2021 | 125.34 | 127.00 | 125.34 | 126.19 | 414,460 | +0.93(+0.74%) |
Oct 20, 2021 | 124.23 | 125.38 | 123.51 | 125.26 | 272,038 | +1.38(+1.11%) |
Oct 19, 2021 | 124.97 | 126.13 | 123.67 | 123.88 | 247,387 | -1.16(-0.93%) |
Oct 18, 2021 | 123.41 | 126.05 | 123.21 | 125.04 | 401,256 | +1.69(+1.37%) |
Oct 15, 2021 | 125.00 | 125.96 | 123.07 | 123.35 | 354,692 | -0.57(-0.46%) |
Oct 14, 2021 | 124.82 | 126.08 | 123.79 | 123.92 | 537,692 | +1.61(+1.32%) |
Oct 13, 2021 | 121.44 | 124.90 | 120.20 | 122.31 | 593,034 | +2.77(+2.32%) |
Oct 12, 2021 | 117.37 | 120.48 | 116.81 | 119.54 | 211,124 | +2.73(+2.34%) |
Oct 11, 2021 | 117.13 | 118.50 | 116.04 | 116.81 | 119,430 | -0.83(-0.71%) |
Oct 08, 2021 | 119.06 | 119.06 | 116.99 | 117.64 | 111,866 | -1.01(-0.85%) |
Oct 07, 2021 | 117.81 | 120.52 | 117.45 | 118.65 | 257,967 | +1.59(+1.36%) |
Oct 06, 2021 | 115.47 | 118.48 | 115.35 | 117.06 | 637,548 | +0.38(+0.33%) |
Oct 05, 2021 | 116.67 | 118.25 | 115.02 | 116.68 | 200,589 | +0.45(+0.39%) |
Oct 04, 2021 | 119.25 | 119.25 | 114.13 | 116.23 | 351,037 | -3.29(-2.75%) |