Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 73.82 | 76.91 | 71.88 | 72.92 | 111,381 | -1.28(-1.73%) |
Sep 29, 2022 | 75.08 | 75.08 | 72.83 | 74.20 | 62,407 | -2.01(-2.64%) |
Sep 28, 2022 | 75.28 | 77.29 | 74.72 | 76.21 | 79,478 | +1.90(+2.56%) |
Sep 27, 2022 | 76.12 | 77.29 | 72.65 | 74.31 | 90,367 | -1.47(-1.94%) |
Sep 26, 2022 | 75.93 | 80.11 | 74.29 | 75.78 | 98,193 | -1.13(-1.47%) |
Sep 23, 2022 | 76.00 | 77.48 | 73.50 | 76.91 | 85,432 | +0.30(+0.39%) |
Sep 22, 2022 | 77.83 | 79.53 | 74.71 | 76.61 | 85,264 | -1.68(-2.15%) |
Sep 21, 2022 | 82.12 | 82.86 | 77.97 | 78.29 | 83,937 | -4.00(-4.86%) |
Sep 20, 2022 | 84.67 | 84.74 | 81.99 | 82.29 | 95,701 | -3.70(-4.30%) |
Sep 19, 2022 | 85.80 | 86.80 | 82.94 | 85.99 | 64,305 | -0.82(-0.94%) |
Sep 16, 2022 | 89.87 | 89.87 | 85.03 | 86.81 | 242,317 | -4.63(-5.06%) |
Sep 15, 2022 | 89.18 | 92.01 | 88.13 | 91.44 | 81,035 | +1.61(+1.79%) |
Sep 14, 2022 | 87.88 | 90.06 | 86.19 | 89.83 | 119,599 | +1.89(+2.15%) |
Sep 13, 2022 | 92.12 | 92.12 | 87.48 | 87.94 | 80,395 | -6.82(-7.20%) |
Sep 12, 2022 | 92.97 | 96.74 | 92.00 | 94.76 | 68,366 | +3.07(+3.35%) |
Sep 09, 2022 | 90.87 | 93.03 | 89.80 | 91.69 | 50,488 | +1.15(+1.27%) |
Sep 08, 2022 | 86.67 | 90.86 | 86.67 | 90.54 | 62,548 | +2.52(+2.86%) |
Sep 07, 2022 | 85.82 | 88.16 | 84.94 | 88.02 | 72,247 | +2.65(+3.10%) |
Sep 06, 2022 | 85.93 | 86.30 | 84.25 | 85.37 | 77,066 | -0.73(-0.85%) |
Sep 02, 2022 | 90.69 | 90.69 | 85.00 | 86.10 | 64,825 | -3.58(-3.99%) |
Sep 01, 2022 | 90.38 | 90.38 | 86.03 | 89.68 | 72,541 | -1.39(-1.53%) |
Aug 31, 2022 | 91.69 | 92.54 | 90.55 | 91.07 | 113,811 | +0.03(+0.03%) |
Aug 30, 2022 | 93.25 | 95.31 | 90.22 | 91.04 | 150,043 | -2.68(-2.86%) |
Aug 29, 2022 | 94.37 | 95.37 | 93.56 | 93.72 | 118,465 | -1.36(-1.43%) |
Aug 26, 2022 | 97.48 | 98.77 | 94.50 | 95.08 | 159,975 | -1.87(-1.93%) |
Aug 25, 2022 | 94.49 | 97.08 | 93.98 | 96.95 | 59,521 | +2.94(+3.13%) |
Aug 24, 2022 | 94.11 | 95.53 | 93.15 | 94.01 | 75,185 | +0.19(+0.20%) |
Aug 23, 2022 | 87.78 | 94.36 | 87.78 | 93.82 | 153,832 | +5.54(+6.28%) |
Aug 22, 2022 | 90.73 | 93.87 | 87.51 | 88.28 | 99,639 | -4.06(-4.40%) |
Aug 19, 2022 | 95.25 | 95.25 | 92.25 | 92.34 | 140,403 | -3.35(-3.50%) |
Aug 18, 2022 | 96.43 | 97.13 | 94.35 | 95.69 | 96,606 | -0.74(-0.77%) |
Aug 17, 2022 | 94.06 | 96.84 | 93.42 | 96.43 | 120,563 | +3.08(+3.30%) |
Aug 16, 2022 | 92.08 | 93.38 | 90.91 | 93.35 | 69,662 | +0.40(+0.43%) |
Aug 15, 2022 | 89.60 | 94.99 | 89.60 | 92.95 | 106,748 | +3.18(+3.54%) |
Aug 12, 2022 | 91.12 | 95.99 | 89.74 | 89.77 | 72,019 | -1.05(-1.16%) |
Aug 11, 2022 | 91.10 | 96.60 | 89.77 | 90.82 | 93,674 | -0.27(-0.30%) |
Aug 10, 2022 | 90.12 | 92.66 | 89.91 | 91.09 | 111,299 | +2.67(+3.02%) |
Aug 09, 2022 | 90.23 | 90.34 | 85.49 | 88.42 | 132,749 | -0.68(-0.76%) |
Aug 08, 2022 | 86.00 | 93.79 | 85.53 | 89.10 | 150,987 | +1.55(+1.77%) |
Aug 05, 2022 | 87.14 | 89.73 | 85.65 | 87.55 | 100,770 | +0.15(+0.17%) |
Aug 04, 2022 | 92.03 | 92.48 | 85.82 | 87.40 | 100,920 | -5.04(-5.45%) |
Aug 03, 2022 | 91.28 | 95.00 | 90.25 | 92.44 | 74,607 | +1.89(+2.09%) |
Aug 02, 2022 | 86.84 | 92.31 | 86.84 | 90.55 | 57,494 | +2.99(+3.41%) |
Aug 01, 2022 | 90.09 | 90.09 | 86.40 | 87.56 | 134,605 | -3.93(-4.30%) |
Jul 29, 2022 | 88.79 | 92.59 | 88.79 | 91.49 | 85,659 | +2.07(+2.31%) |
Jul 28, 2022 | 88.50 | 90.38 | 87.44 | 89.42 | 61,257 | +0.92(+1.04%) |
Jul 27, 2022 | 86.34 | 89.24 | 85.06 | 88.50 | 77,222 | +2.38(+2.76%) |
Jul 26, 2022 | 84.74 | 89.35 | 81.43 | 86.12 | 116,937 | +1.21(+1.43%) |
Jul 25, 2022 | 88.00 | 88.00 | 84.78 | 84.91 | 99,993 | -2.18(-2.50%) |
Jul 22, 2022 | 86.55 | 90.61 | 86.14 | 87.09 | 129,190 | +0.68(+0.79%) |
Jul 21, 2022 | 84.98 | 87.83 | 83.31 | 86.41 | 253,279 | +1.67(+1.97%) |
Jul 20, 2022 | 82.60 | 87.88 | 81.08 | 84.74 | 173,621 | +2.14(+2.59%) |
Jul 19, 2022 | 82.46 | 83.29 | 80.63 | 82.60 | 221,591 | +1.75(+2.16%) |
Jul 18, 2022 | 82.46 | 84.37 | 79.86 | 80.85 | 213,349 | -1.14(-1.39%) |
Jul 15, 2022 | 87.87 | 87.87 | 81.53 | 81.99 | 111,842 | -3.89(-4.53%) |
Jul 14, 2022 | 87.87 | 88.53 | 84.49 | 85.88 | 85,035 | -2.52(-2.85%) |
Jul 13, 2022 | 88.84 | 90.17 | 85.77 | 88.40 | 93,153 | -2.33(-2.57%) |
Jul 12, 2022 | 91.70 | 91.87 | 89.67 | 90.73 | 65,017 | -0.52(-0.57%) |
Jul 11, 2022 | 97.01 | 98.57 | 90.98 | 91.25 | 87,475 | -6.98(-7.11%) |
Jul 08, 2022 | 99.57 | 101.31 | 97.50 | 98.23 | 36,454 | -1.50(-1.50%) |
Jul 07, 2022 | 96.93 | 99.94 | 96.22 | 99.73 | 37,801 | +2.77(+2.86%) |
Jul 06, 2022 | 97.22 | 98.83 | 95.50 | 96.96 | 61,238 | -0.87(-0.89%) |
Jul 05, 2022 | 96.31 | 97.89 | 93.88 | 97.83 | 95,065 | -0.04(-0.04%) |
Jul 01, 2022 | 94.66 | 98.47 | 93.69 | 97.87 | 54,599 | +3.36(+3.56%) |
Jun 30, 2022 | 92.92 | 96.17 | 91.00 | 94.51 | 77,646 | +0.36(+0.38%) |
Jun 29, 2022 | 92.68 | 94.80 | 90.82 | 94.15 | 38,133 | +2.27(+2.47%) |
Jun 28, 2022 | 96.27 | 96.99 | 91.80 | 91.88 | 39,474 | -3.93(-4.10%) |
Jun 27, 2022 | 95.50 | 95.92 | 93.19 | 95.81 | 36,846 | +1.19(+1.26%) |
Jun 24, 2022 | 93.36 | 94.88 | 92.08 | 94.62 | 125,189 | +2.38(+2.58%) |
Jun 23, 2022 | 88.23 | 92.48 | 88.23 | 92.24 | 45,570 | +4.34(+4.94%) |
Jun 22, 2022 | 86.81 | 90.38 | 86.49 | 87.90 | 61,507 | +0.39(+0.45%) |
Jun 21, 2022 | 86.13 | 88.66 | 85.13 | 87.51 | 80,236 | +3.28(+3.89%) |
Jun 17, 2022 | 85.26 | 89.12 | 84.06 | 84.23 | 101,276 | -0.54(-0.64%) |
Jun 16, 2022 | 83.78 | 85.79 | 79.96 | 84.77 | 81,815 | -0.98(-1.14%) |
Jun 15, 2022 | 86.76 | 89.05 | 85.00 | 85.75 | 136,194 | +0.04(+0.05%) |
Jun 14, 2022 | 87.27 | 87.27 | 84.45 | 85.71 | 72,200 | -1.37(-1.57%) |
Jun 13, 2022 | 89.35 | 90.17 | 86.11 | 87.08 | 55,606 | -4.39(-4.80%) |
Jun 10, 2022 | 92.57 | 93.50 | 91.03 | 91.47 | 58,284 | -2.75(-2.92%) |
Jun 09, 2022 | 97.96 | 98.58 | 93.92 | 94.22 | 42,526 | -4.63(-4.68%) |
Jun 08, 2022 | 96.55 | 102.30 | 96.55 | 98.85 | 64,026 | +0.76(+0.77%) |
Jun 07, 2022 | 93.77 | 98.92 | 93.77 | 98.09 | 56,801 | +3.02(+3.18%) |
Jun 06, 2022 | 98.58 | 98.58 | 93.68 | 95.07 | 58,846 | -1.96(-2.02%) |
Jun 03, 2022 | 99.11 | 100.89 | 96.94 | 97.03 | 70,460 | -2.47(-2.48%) |
Jun 02, 2022 | 100.22 | 105.40 | 99.33 | 99.50 | 185,474 | -0.21(-0.21%) |
Jun 01, 2022 | 100.32 | 101.44 | 96.63 | 99.71 | 68,651 | -0.08(-0.08%) |
May 31, 2022 | 100.02 | 101.31 | 97.84 | 99.79 | 100,489 | -1.24(-1.23%) |
May 27, 2022 | 97.03 | 101.71 | 94.99 | 101.03 | 71,909 | +5.04(+5.25%) |
May 26, 2022 | 95.18 | 98.11 | 93.97 | 95.99 | 78,182 | +2.09(+2.23%) |
May 25, 2022 | 94.34 | 95.58 | 90.05 | 93.90 | 157,176 | -1.27(-1.33%) |
May 24, 2022 | 98.05 | 98.05 | 93.58 | 95.17 | 108,871 | -3.19(-3.24%) |
May 23, 2022 | 101.78 | 101.78 | 93.39 | 98.36 | 82,467 | -2.26(-2.25%) |
May 20, 2022 | 102.49 | 102.49 | 98.46 | 100.62 | 109,835 | -0.01(-0.01%) |
May 19, 2022 | 96.04 | 101.87 | 95.14 | 100.63 | 107,576 | +4.66(+4.86%) |
May 18, 2022 | 95.15 | 100.45 | 95.01 | 95.97 | 119,948 | -1.58(-1.62%) |
May 17, 2022 | 95.58 | 102.97 | 95.58 | 97.55 | 192,951 | +4.23(+4.53%) |
May 16, 2022 | 87.69 | 94.35 | 87.69 | 93.32 | 84,465 | +5.13(+5.82%) |
May 13, 2022 | 86.72 | 89.23 | 85.77 | 88.19 | 110,707 | +3.30(+3.89%) |
May 12, 2022 | 84.69 | 88.24 | 82.92 | 84.89 | 91,980 | -0.83(-0.97%) |
May 11, 2022 | 88.72 | 91.87 | 85.39 | 85.72 | 78,571 | -3.67(-4.11%) |
May 10, 2022 | 89.77 | 92.77 | 87.36 | 89.39 | 112,227 | -0.56(-0.62%) |
May 09, 2022 | 99.90 | 100.00 | 86.93 | 89.95 | 182,427 | -10.89(-10.80%) |
May 06, 2022 | 104.05 | 105.61 | 99.84 | 100.84 | 95,937 | -4.28(-4.07%) |
May 05, 2022 | 111.48 | 112.99 | 101.74 | 105.12 | 116,167 | -7.74(-6.86%) |
May 04, 2022 | 109.47 | 114.36 | 107.00 | 112.86 | 133,745 | +2.93(+2.67%) |
May 03, 2022 | 111.70 | 113.91 | 107.88 | 109.93 | 74,199 | -1.05(-0.95%) |
May 02, 2022 | 109.03 | 113.25 | 105.86 | 110.98 | 104,180 | +1.14(+1.04%) |
Apr 29, 2022 | 117.99 | 121.39 | 108.92 | 109.84 | 114,274 | -7.42(-6.33%) |
Apr 28, 2022 | 122.61 | 123.24 | 114.01 | 117.26 | 141,125 | -3.42(-2.83%) |
Apr 27, 2022 | 124.23 | 124.44 | 120.00 | 120.68 | 68,379 | -3.96(-3.18%) |
Apr 26, 2022 | 128.92 | 132.44 | 124.18 | 124.64 | 95,170 | -6.06(-4.64%) |
Apr 25, 2022 | 125.40 | 130.70 | 124.18 | 130.70 | 63,311 | +3.54(+2.78%) |
Apr 22, 2022 | 130.59 | 131.94 | 126.73 | 127.16 | 46,923 | -4.74(-3.59%) |
Apr 21, 2022 | 139.05 | 139.22 | 129.90 | 131.90 | 76,904 | -6.29(-4.55%) |
Apr 20, 2022 | 138.23 | 143.51 | 136.39 | 138.19 | 111,644 | +1.11(+0.81%) |
Apr 19, 2022 | 134.23 | 139.73 | 134.23 | 137.08 | 46,931 | +1.97(+1.46%) |
Apr 18, 2022 | 134.82 | 139.91 | 132.10 | 135.11 | 60,603 | -0.83(-0.61%) |
Apr 14, 2022 | 140.22 | 140.22 | 135.81 | 135.94 | 32,212 | -3.46(-2.48%) |
Apr 13, 2022 | 140.09 | 140.74 | 135.82 | 139.40 | 39,493 | +0.82(+0.59%) |
Apr 12, 2022 | 141.20 | 142.57 | 137.50 | 138.58 | 67,801 | -2.02(-1.44%) |
Apr 11, 2022 | 145.08 | 145.08 | 140.04 | 140.60 | 82,291 | -4.41(-3.04%) |
Apr 08, 2022 | 145.92 | 147.57 | 144.96 | 145.01 | 55,442 | -0.78(-0.54%) |
Apr 07, 2022 | 145.75 | 148.26 | 143.73 | 145.79 | 71,231 | -0.71(-0.48%) |
Apr 06, 2022 | 143.08 | 147.80 | 141.75 | 146.50 | 61,647 | +1.81(+1.25%) |
Apr 05, 2022 | 144.06 | 148.76 | 138.82 | 144.69 | 77,028 | +0.59(+0.41%) |
Apr 04, 2022 | 146.96 | 149.17 | 142.93 | 144.10 | 68,898 | -3.47(-2.35%) |
Apr 01, 2022 | 137.44 | 148.29 | 137.44 | 147.57 | 108,772 | +9.29(+6.72%) |
Mar 31, 2022 | 136.82 | 139.81 | 136.82 | 138.28 | 46,783 | +0.21(+0.15%) |
Mar 30, 2022 | 139.04 | 141.04 | 137.33 | 138.07 | 39,298 | -0.38(-0.27%) |
Mar 29, 2022 | 135.45 | 139.15 | 135.38 | 138.45 | 112,424 | +3.83(+2.85%) |
Mar 28, 2022 | 134.02 | 137.42 | 129.80 | 134.62 | 30,191 | -0.38(-0.28%) |
Mar 25, 2022 | 137.50 | 138.33 | 133.17 | 135.00 | 51,785 | -2.26(-1.65%) |
Mar 24, 2022 | 136.77 | 137.64 | 133.14 | 137.26 | 49,509 | +1.94(+1.43%) |
Mar 23, 2022 | 139.21 | 139.21 | 134.58 | 135.32 | 52,638 | -5.28(-3.76%) |
Mar 22, 2022 | 139.74 | 144.12 | 139.72 | 140.60 | 48,860 | +0.78(+0.56%) |
Mar 21, 2022 | 150.86 | 150.86 | 138.59 | 139.82 | 63,992 | -11.00(-7.29%) |
Mar 18, 2022 | 138.74 | 151.43 | 138.74 | 150.82 | 123,705 | +12.13(+8.75%) |
Mar 17, 2022 | 138.50 | 140.56 | 134.25 | 138.69 | 79,694 | -1.61(-1.15%) |
Mar 16, 2022 | 147.49 | 147.49 | 137.97 | 140.30 | 75,815 | -5.10(-3.51%) |
Mar 15, 2022 | 142.01 | 145.69 | 138.29 | 145.40 | 51,340 | +4.43(+3.14%) |
Mar 14, 2022 | 144.38 | 147.27 | 139.93 | 140.97 | 50,266 | -3.03(-2.10%) |
Mar 11, 2022 | 152.81 | 153.39 | 142.55 | 144.00 | 33,463 | -8.08(-5.31%) |
Mar 10, 2022 | 150.92 | 154.84 | 150.92 | 152.08 | 58,173 | -1.25(-0.82%) |
Mar 09, 2022 | 151.21 | 154.32 | 148.86 | 153.33 | 51,025 | +4.51(+3.03%) |
Mar 08, 2022 | 149.07 | 154.52 | 146.64 | 148.82 | 55,836 | -0.25(-0.17%) |
Mar 07, 2022 | 148.89 | 151.46 | 143.65 | 149.07 | 64,471 | +1.44(+0.98%) |
Mar 04, 2022 | 144.15 | 149.21 | 142.88 | 147.63 | 46,778 | +1.03(+0.70%) |
Mar 03, 2022 | 148.47 | 148.62 | 144.54 | 146.60 | 52,555 | +0.35(+0.24%) |
Mar 02, 2022 | 145.14 | 146.54 | 140.37 | 146.25 | 133,772 | +1.16(+0.80%) |
Mar 01, 2022 | 140.44 | 150.75 | 139.03 | 145.09 | 72,952 | +3.09(+2.18%) |
Feb 28, 2022 | 152.00 | 153.78 | 141.35 | 142.00 | 156,196 | -0.77(-0.54%) |
Feb 25, 2022 | 137.92 | 143.77 | 134.19 | 142.77 | 129,040 | +5.60(+4.08%) |
Feb 24, 2022 | 124.46 | 137.17 | 119.63 | 137.17 | 103,774 | +9.95(+7.82%) |
Feb 23, 2022 | 123.55 | 130.12 | 123.19 | 127.22 | 44,631 | +4.33(+3.52%) |
Feb 22, 2022 | 124.59 | 126.64 | 121.55 | 122.89 | 81,621 | -3.59(-2.84%) |
Feb 18, 2022 | 126.48 | 0 | -0.61(-0.48%) | |||
Feb 17, 2022 | 130.45 | 130.50 | 127.09 | 127.09 | 39,421 | -5.00(-3.79%) |
Feb 16, 2022 | 134.03 | 134.03 | 129.31 | 132.09 | 27,643 | -2.09(-1.56%) |
Feb 15, 2022 | 128.89 | 135.00 | 128.89 | 134.18 | 54,498 | +6.45(+5.05%) |
Feb 14, 2022 | 128.86 | 131.64 | 125.90 | 127.73 | 57,832 | -0.96(-0.75%) |
Feb 11, 2022 | 130.10 | 130.81 | 122.82 | 128.69 | 58,867 | -0.83(-0.64%) |
Feb 10, 2022 | 128.75 | 133.30 | 128.75 | 129.52 | 55,088 | -0.80(-0.61%) |
Feb 09, 2022 | 133.54 | 136.05 | 129.64 | 130.32 | 43,676 | -2.92(-2.19%) |
Feb 08, 2022 | 132.09 | 135.57 | 128.50 | 133.24 | 48,790 | -0.08(-0.06%) |
Feb 07, 2022 | 129.65 | 135.63 | 129.65 | 133.32 | 41,947 | +2.02(+1.54%) |
Feb 04, 2022 | 131.08 | 132.42 | 125.20 | 131.30 | 39,331 | +0.22(+0.17%) |
Feb 03, 2022 | 133.24 | 131.08 | 61,877 | -3.90(-2.89%) | ||
Feb 02, 2022 | 139.86 | 139.87 | 132.52 | 134.98 | 88,730 | -3.66(-2.64%) |
Feb 01, 2022 | 141.70 | 143.23 | 136.94 | 138.64 | 47,336 | +1.06(+0.77%) |
Jan 31, 2022 | 131.58 | 138.04 | 137.58 | 45,871 | +5.56(+4.21%) | |
Jan 28, 2022 | 130.90 | 132.31 | 125.16 | 132.02 | 51,052 | +2.27(+1.75%) |
Jan 27, 2022 | 137.97 | 142.28 | 129.01 | 129.75 | 55,188 | -8.48(-6.13%) |
Jan 26, 2022 | 141.50 | 142.94 | 135.25 | 138.23 | 46,827 | -1.52(-1.09%) |
Jan 25, 2022 | 149.88 | 152.32 | 138.99 | 139.75 | 92,913 | -13.59(-8.86%) |
Jan 24, 2022 | 143.51 | 154.58 | 139.78 | 153.34 | 93,758 | +6.70(+4.57%) |
Jan 21, 2022 | 141.53 | 151.23 | 140.48 | 146.64 | 87,690 | +4.39(+3.09%) |
Jan 20, 2022 | 143.47 | 149.31 | 138.56 | 142.25 | 105,259 | -1.23(-0.86%) |
Jan 19, 2022 | 145.41 | 146.71 | 142.96 | 143.48 | 66,206 | -2.48(-1.70%) |
Jan 18, 2022 | 150.25 | 153.68 | 145.29 | 145.96 | 52,910 | -6.78(-4.44%) |
Jan 14, 2022 | 152.74 | 0 | +5.73(+3.90%) | |||
Jan 13, 2022 | 158.27 | 158.27 | 146.49 | 147.01 | 78,503 | -11.99(-7.54%) |
Jan 12, 2022 | 161.66 | 164.57 | 158.91 | 159.00 | 41,255 | -2.50(-1.55%) |
Jan 11, 2022 | 157.71 | 162.08 | 153.70 | 161.50 | 61,790 | +4.39(+2.79%) |
Jan 10, 2022 | 150.76 | 157.62 | 146.82 | 157.11 | 46,822 | +6.73(+4.48%) |
Jan 07, 2022 | 152.64 | 152.94 | 148.83 | 150.38 | 63,973 | -1.81(-1.19%) |
Jan 06, 2022 | 154.94 | 154.94 | 148.63 | 152.19 | 45,445 | -1.74(-1.13%) |
Jan 05, 2022 | 159.87 | 159.87 | 153.30 | 153.93 | 47,519 | -6.84(-4.25%) |
Jan 04, 2022 | 172.01 | 172.01 | 156.07 | 160.77 | 66,997 | -10.97(-6.39%) |
Jan 03, 2022 | 183.49 | 184.07 | 170.04 | 171.74 | 87,936 | -10.75(-5.89%) |
Dec 31, 2021 | 184.15 | 185.81 | 180.08 | 182.49 | 129,360 | -2.81(-1.52%) |
Dec 30, 2021 | 176.55 | 189.37 | 176.41 | 185.30 | 123,808 | +9.58(+5.45%) |
Dec 29, 2021 | 176.75 | 178.70 | 173.42 | 175.72 | 59,988 | -1.03(-0.58%) |
Dec 28, 2021 | 178.36 | 178.69 | 175.17 | 176.75 | 56,618 | -0.96(-0.54%) |
Dec 27, 2021 | 170.71 | 179.05 | 167.24 | 177.71 | 85,950 | +6.92(+4.05%) |
Dec 23, 2021 | 173.09 | 174.38 | 169.73 | 170.79 | 35,708 | -1.07(-0.62%) |
Dec 22, 2021 | 171.12 | 174.81 | 169.20 | 171.86 | 34,134 | +0.56(+0.33%) |
Dec 21, 2021 | 169.18 | 171.75 | 167.91 | 171.30 | 43,599 | +3.06(+1.82%) |
Dec 20, 2021 | 164.51 | 171.46 | 163.39 | 168.24 | 76,569 | -0.13(-0.08%) |
Dec 17, 2021 | 157.62 | 171.59 | 156.88 | 168.37 | 183,624 | +11.11(+7.06%) |
Dec 16, 2021 | 167.66 | 171.00 | 156.48 | 157.26 | 48,811 | -10.07(-6.02%) |
Dec 15, 2021 | 159.99 | 167.67 | 157.27 | 167.33 | 54,078 | +8.51(+5.36%) |
Dec 14, 2021 | 158.82 | 166.19 | 157.51 | 158.82 | 59,250 | -6.60(-3.99%) |
Dec 13, 2021 | 164.93 | 166.59 | 160.91 | 165.42 | 38,736 | +0.76(+0.46%) |
Dec 10, 2021 | 169.17 | 173.10 | 163.52 | 164.66 | 42,859 | -3.52(-2.09%) |
Dec 09, 2021 | 173.07 | 175.01 | 166.00 | 168.18 | 27,156 | -6.34(-3.63%) |
Dec 08, 2021 | 175.44 | 177.37 | 172.90 | 174.52 | 40,554 | -1.19(-0.68%) |
Dec 07, 2021 | 164.52 | 178.88 | 164.52 | 175.71 | 100,167 | +12.41(+7.60%) |
Dec 06, 2021 | 160.38 | 164.25 | 158.44 | 163.30 | 45,728 | +4.24(+2.67%) |
Dec 03, 2021 | 159.85 | 162.47 | 155.56 | 159.06 | 68,206 | -1.23(-0.77%) |
Dec 02, 2021 | 156.00 | 161.10 | 154.38 | 160.29 | 52,537 | +4.29(+2.75%) |
Dec 01, 2021 | 163.75 | 163.83 | 155.70 | 156.00 | 44,702 | -4.96(-3.08%) |
Nov 30, 2021 | 164.41 | 168.87 | 159.47 | 160.96 | 60,693 | -4.49(-2.71%) |
Nov 29, 2021 | 173.88 | 173.88 | 164.81 | 165.45 | 51,383 | -5.50(-3.22%) |
Nov 26, 2021 | 171.80 | 172.96 | 168.92 | 170.95 | 61,462 | -4.26(-2.43%) |
Nov 24, 2021 | 176.70 | 178.07 | 171.57 | 175.21 | 44,763 | -0.68(-0.39%) |
Nov 23, 2021 | 173.99 | 177.50 | 170.83 | 175.89 | 79,480 | +1.19(+0.68%) |
Nov 22, 2021 | 176.50 | 177.91 | 174.22 | 174.70 | 63,390 | -1.55(-0.88%) |
Nov 19, 2021 | 178.45 | 181.07 | 175.69 | 176.25 | 42,914 | -2.60(-1.45%) |
Nov 18, 2021 | 178.79 | 180.09 | 178.31 | 178.85 | 56,745 | -2.13(-1.18%) |
Nov 17, 2021 | 179.66 | 181.91 | 178.03 | 180.98 | 64,170 | -0.12(-0.07%) |
Nov 16, 2021 | 177.21 | 181.32 | 175.14 | 181.10 | 85,432 | +6.13(+3.50%) |
Nov 15, 2021 | 182.15 | 182.15 | 173.19 | 174.97 | 61,806 | -7.41(-4.06%) |
Nov 12, 2021 | 179.77 | 183.46 | 177.38 | 182.38 | 32,270 | +2.73(+1.52%) |
Nov 11, 2021 | 183.66 | 186.54 | 179.65 | 179.65 | 32,484 | -4.40(-2.39%) |
Nov 10, 2021 | 188.71 | 184.05 | 112,512 | -4.53(-2.40%) | ||
Nov 09, 2021 | 196.31 | 196.31 | 187.49 | 188.58 | 87,962 | -6.44(-3.30%) |
Nov 08, 2021 | 191.49 | 199.35 | 190.21 | 195.02 | 111,341 | +2.87(+1.49%) |
Nov 05, 2021 | 181.67 | 192.54 | 181.67 | 192.15 | 200,545 | +9.21(+5.03%) |
Nov 04, 2021 | 194.40 | 194.59 | 182.14 | 182.94 | 227,473 | -22.13(-10.79%) |
Nov 03, 2021 | 212.79 | 215.16 | 202.43 | 205.07 | 172,682 | -9.39(-4.38%) |
Nov 02, 2021 | 225.58 | 225.58 | 214.01 | 214.46 | 42,421 | -9.66(-4.31%) |
Nov 01, 2021 | 222.26 | 230.09 | 223.53 | 224.12 | 48,498 | +0.59(+0.26%) |
Oct 29, 2021 | 226.96 | 226.96 | 220.66 | 223.53 | 60,181 | -3.13(-1.38%) |
Oct 28, 2021 | 226.94 | 226.66 | 85,721 | +1.60(+0.71%) | ||
Oct 27, 2021 | 227.62 | 228.46 | 222.14 | 225.06 | 83,220 | -3.74(-1.63%) |
Oct 26, 2021 | 222.78 | 233.48 | 228.80 | 77,871 | +7.70(+3.48%) | |
Oct 25, 2021 | 213.61 | 226.55 | 203.76 | 221.10 | 195,743 | -7.76(-3.39%) |
Oct 22, 2021 | 235.90 | 236.46 | 225.39 | 228.86 | 62,898 | -6.65(-2.82%) |
Oct 21, 2021 | 250.17 | 251.69 | 235.00 | 235.51 | 70,593 | -12.93(-5.20%) |
Oct 20, 2021 | 248.81 | 252.70 | 247.60 | 248.44 | 42,329 | -1.46(-0.58%) |
Oct 19, 2021 | 253.95 | 254.96 | 249.40 | 249.90 | 44,187 | -2.08(-0.83%) |
Oct 18, 2021 | 247.99 | 252.49 | 245.18 | 251.98 | 67,846 | +1.66(+0.66%) |
Oct 15, 2021 | 253.77 | 253.93 | 248.77 | 250.32 | 58,613 | -0.34(-0.14%) |
Oct 14, 2021 | 255.99 | 257.97 | 244.03 | 250.66 | 61,617 | -2.11(-0.83%) |
Oct 13, 2021 | 258.45 | 258.45 | 248.35 | 252.77 | 48,142 | -3.45(-1.35%) |
Oct 12, 2021 | 253.60 | 260.24 | 253.60 | 256.22 | 27,942 | +1.52(+0.60%) |
Oct 11, 2021 | 256.43 | 260.50 | 254.43 | 254.70 | 28,880 | -3.40(-1.32%) |
Oct 08, 2021 | 265.44 | 266.58 | 258.10 | 258.10 | 29,120 | -7.68(-2.89%) |
Oct 07, 2021 | 261.00 | 269.03 | 259.13 | 265.78 | 51,121 | +6.78(+2.62%) |
Oct 06, 2021 | 252.82 | 260.24 | 249.30 | 259.00 | 36,335 | +3.27(+1.28%) |
Oct 05, 2021 | 251.80 | 259.96 | 251.80 | 255.73 | 53,867 | +5.73(+2.29%) |
Oct 04, 2021 | 254.95 | 254.95 | 247.10 | 250.00 | 52,890 | -6.14(-2.40%) |