Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 120.40 | 121.06 | 118.45 | 118.72 | 2,728,725 | -1.53(-1.27%) |
Sep 29, 2022 | 120.18 | 120.76 | 117.87 | 120.25 | 2,064,644 | -0.27(-0.22%) |
Sep 28, 2022 | 118.81 | 121.20 | 117.94 | 120.52 | 1,472,260 | +2.47(+2.09%) |
Sep 27, 2022 | 118.53 | 119.08 | 116.08 | 118.05 | 1,911,771 | -0.11(-0.09%) |
Sep 26, 2022 | 120.75 | 121.66 | 118.04 | 118.15 | 1,661,033 | -3.52(-2.89%) |
Sep 23, 2022 | 121.11 | 121.98 | 119.92 | 121.67 | 1,864,897 | -0.33(-0.27%) |
Sep 22, 2022 | 121.99 | 124.96 | 119.91 | 122.00 | 1,836,671 | +0.11(+0.09%) |
Sep 21, 2022 | 124.75 | 125.67 | 121.88 | 121.89 | 1,829,727 | -2.13(-1.71%) |
Sep 20, 2022 | 125.32 | 125.75 | 122.69 | 124.01 | 1,760,040 | -1.91(-1.51%) |
Sep 19, 2022 | 122.42 | 126.02 | 122.25 | 125.92 | 1,812,652 | +2.54(+2.06%) |
Sep 16, 2022 | 122.95 | 124.09 | 121.76 | 123.38 | 5,084,273 | +0.38(+0.31%) |
Sep 15, 2022 | 119.10 | 123.72 | 118.40 | 123.00 | 2,710,685 | +4.79(+4.05%) |
Sep 14, 2022 | 117.20 | 118.33 | 116.15 | 118.22 | 2,028,167 | +1.39(+1.19%) |
Sep 13, 2022 | 119.57 | 120.12 | 116.45 | 116.83 | 1,248,928 | -4.35(-3.59%) |
Sep 12, 2022 | 120.72 | 122.03 | 120.09 | 121.17 | 1,115,327 | +0.63(+0.52%) |
Sep 09, 2022 | 121.13 | 121.83 | 120.50 | 120.54 | 1,547,418 | -0.47(-0.39%) |
Sep 08, 2022 | 118.93 | 121.09 | 118.19 | 121.01 | 1,668,236 | +1.73(+1.45%) |
Sep 07, 2022 | 115.91 | 119.34 | 115.70 | 119.28 | 1,359,403 | +3.46(+2.99%) |
Sep 06, 2022 | 116.43 | 117.33 | 115.50 | 115.82 | 1,271,228 | +0.01(+0.01%) |
Sep 02, 2022 | 116.58 | 118.65 | 115.31 | 115.81 | 1,441,517 | +0.08(+0.07%) |
Sep 01, 2022 | 115.08 | 116.11 | 114.30 | 115.73 | 1,803,535 | +0.85(+0.74%) |
Aug 31, 2022 | 117.20 | 117.29 | 114.81 | 114.88 | 2,673,678 | -1.75(-1.50%) |
Aug 30, 2022 | 117.48 | 118.06 | 116.15 | 116.63 | 1,659,340 | -0.86(-0.73%) |
Aug 29, 2022 | 117.54 | 118.40 | 116.42 | 117.49 | 1,418,455 | -0.91(-0.77%) |
Aug 26, 2022 | 121.41 | 121.51 | 118.38 | 118.40 | 1,140,610 | -2.79(-2.31%) |
Aug 25, 2022 | 120.42 | 121.26 | 119.46 | 121.19 | 963,421 | +0.98(+0.82%) |
Aug 24, 2022 | 118.74 | 120.58 | 118.44 | 120.21 | 1,368,184 | +1.38(+1.16%) |
Aug 23, 2022 | 118.99 | 119.65 | 118.60 | 118.83 | 1,526,528 | -0.05(-0.04%) |
Aug 22, 2022 | 122.07 | 122.07 | 118.63 | 118.88 | 1,556,884 | -4.40(-3.57%) |
Aug 19, 2022 | 125.69 | 126.00 | 123.19 | 123.28 | 1,361,546 | -2.67(-2.12%) |
Aug 18, 2022 | 125.11 | 126.04 | 124.81 | 125.95 | 1,209,427 | +0.93(+0.74%) |
Aug 17, 2022 | 121.98 | 125.61 | 121.98 | 125.02 | 2,014,620 | +2.19(+1.78%) |
Aug 16, 2022 | 120.74 | 123.39 | 120.51 | 122.83 | 1,679,675 | +1.87(+1.54%) |
Aug 15, 2022 | 121.45 | 122.55 | 120.64 | 120.97 | 1,706,219 | -1.59(-1.30%) |
Aug 12, 2022 | 120.87 | 122.73 | 120.45 | 122.56 | 1,937,439 | +2.37(+1.97%) |
Aug 11, 2022 | 117.87 | 121.00 | 117.86 | 120.19 | 2,034,314 | +2.98(+2.55%) |
Aug 10, 2022 | 114.29 | 117.29 | 113.98 | 117.21 | 1,769,077 | +3.83(+3.38%) |
Aug 09, 2022 | 112.58 | 113.62 | 112.14 | 113.37 | 1,224,777 | +1.37(+1.23%) |
Aug 08, 2022 | 111.31 | 113.13 | 111.19 | 112.00 | 1,421,701 | +1.22(+1.10%) |
Aug 05, 2022 | 107.84 | 110.83 | 107.43 | 110.78 | 1,535,949 | +2.92(+2.70%) |
Aug 04, 2022 | 107.90 | 110.49 | 106.09 | 107.86 | 2,290,144 | -1.08(-0.99%) |
Aug 03, 2022 | 109.83 | 109.93 | 107.41 | 108.94 | 2,178,661 | -0.61(-0.55%) |
Aug 02, 2022 | 110.35 | 111.02 | 109.48 | 109.55 | 1,585,939 | -0.44(-0.40%) |
Aug 01, 2022 | 109.69 | 110.24 | 108.27 | 109.98 | 1,976,655 | -0.77(-0.69%) |
Jul 29, 2022 | 109.97 | 111.29 | 109.93 | 110.75 | 1,406,961 | +1.17(+1.06%) |
Jul 28, 2022 | 110.72 | 111.16 | 107.83 | 109.59 | 1,952,886 | -1.17(-1.06%) |
Jul 27, 2022 | 108.82 | 110.85 | 108.06 | 110.76 | 2,218,610 | +1.76(+1.62%) |
Jul 26, 2022 | 110.22 | 111.10 | 108.94 | 109.00 | 1,539,676 | -1.52(-1.37%) |
Jul 25, 2022 | 110.93 | 111.39 | 109.99 | 110.51 | 1,308,894 | +0.49(+0.45%) |
Jul 22, 2022 | 109.95 | 111.92 | 109.61 | 110.02 | 2,279,107 | +0.28(+0.26%) |
Jul 21, 2022 | 112.28 | 112.79 | 105.90 | 109.74 | 4,633,163 | -6.10(-5.26%) |
Jul 20, 2022 | 116.23 | 116.98 | 115.18 | 115.83 | 1,670,146 | -0.28(-0.24%) |
Jul 19, 2022 | 114.57 | 116.39 | 114.23 | 116.11 | 1,420,746 | +2.71(+2.39%) |
Jul 18, 2022 | 116.36 | 116.78 | 113.06 | 113.40 | 1,617,569 | -2.49(-2.15%) |
Jul 15, 2022 | 115.98 | 116.81 | 115.30 | 115.89 | 4,698,450 | +1.40(+1.22%) |
Jul 14, 2022 | 117.14 | 117.44 | 113.93 | 114.49 | 2,620,615 | -5.62(-4.68%) |
Jul 13, 2022 | 120.50 | 121.67 | 119.99 | 120.11 | 1,959,154 | -1.11(-0.91%) |
Jul 12, 2022 | 122.27 | 123.25 | 121.14 | 121.22 | 1,800,471 | -2.18(-1.76%) |
Jul 11, 2022 | 123.34 | 124.41 | 122.88 | 123.40 | 1,523,523 | -0.51(-0.41%) |
Jul 08, 2022 | 125.17 | 125.20 | 123.85 | 123.91 | 1,179,601 | -0.31(-0.25%) |
Jul 07, 2022 | 124.89 | 126.23 | 124.05 | 124.22 | 1,368,716 | +0.06(+0.05%) |
Jul 06, 2022 | 121.55 | 125.07 | 121.27 | 124.17 | 1,957,721 | +2.12(+1.74%) |
Jul 05, 2022 | 122.09 | 122.47 | 118.51 | 122.05 | 2,468,146 | -1.70(-1.38%) |
Jul 01, 2022 | 120.38 | 124.34 | 119.77 | 123.75 | 2,669,951 | +3.76(+3.13%) |
Jun 30, 2022 | 117.86 | 120.35 | 117.15 | 119.99 | 1,555,375 | +1.24(+1.04%) |
Jun 29, 2022 | 119.45 | 119.80 | 118.29 | 118.75 | 1,163,112 | -0.27(-0.22%) |
Jun 28, 2022 | 120.46 | 121.33 | 118.93 | 119.02 | 1,416,574 | -0.46(-0.39%) |
Jun 27, 2022 | 119.79 | 120.79 | 118.86 | 119.48 | 1,007,145 | -0.92(-0.76%) |
Jun 24, 2022 | 116.19 | 120.98 | 115.75 | 120.40 | 5,884,299 | +5.06(+4.39%) |
Jun 23, 2022 | 115.83 | 116.72 | 114.21 | 115.33 | 1,445,612 | -0.25(-0.21%) |
Jun 22, 2022 | 113.91 | 116.52 | 113.48 | 115.58 | 1,315,595 | +0.26(+0.22%) |
Jun 21, 2022 | 115.83 | 116.02 | 114.36 | 115.32 | 1,226,441 | +1.17(+1.03%) |
Jun 17, 2022 | 113.49 | 114.91 | 111.98 | 114.15 | 4,351,977 | +0.98(+0.86%) |
Jun 16, 2022 | 113.54 | 113.96 | 111.39 | 113.17 | 2,494,759 | -2.03(-1.76%) |
Jun 15, 2022 | 116.32 | 117.29 | 113.51 | 115.20 | 1,754,697 | -0.30(-0.26%) |
Jun 14, 2022 | 117.05 | 117.95 | 114.90 | 115.50 | 1,725,021 | -1.05(-0.90%) |
Jun 13, 2022 | 115.17 | 118.94 | 115.17 | 116.56 | 2,081,084 | -1.41(-1.20%) |
Jun 10, 2022 | 118.86 | 119.19 | 117.74 | 117.97 | 1,672,831 | -3.10(-2.56%) |
Jun 09, 2022 | 124.25 | 124.92 | 121.04 | 121.06 | 1,201,188 | -3.03(-2.44%) |
Jun 08, 2022 | 125.16 | 125.44 | 123.49 | 124.09 | 1,010,701 | -1.40(-1.12%) |
Jun 07, 2022 | 124.52 | 125.49 | 123.20 | 125.49 | 1,694,647 | +0.18(+0.14%) |
Jun 06, 2022 | 126.09 | 126.65 | 124.65 | 125.31 | 1,526,988 | +0.36(+0.29%) |
Jun 03, 2022 | 126.36 | 126.89 | 124.87 | 124.95 | 1,089,540 | -2.06(-1.63%) |
Jun 02, 2022 | 127.06 | 127.11 | 125.58 | 127.02 | 1,273,439 | +0.28(+0.22%) |
Jun 01, 2022 | 129.20 | 129.41 | 125.32 | 126.73 | 1,569,760 | -1.87(-1.46%) |
May 31, 2022 | 127.20 | 129.37 | 125.91 | 128.61 | 6,800,970 | -0.19(-0.15%) |
May 27, 2022 | 125.74 | 128.81 | 124.87 | 128.79 | 1,636,233 | +3.01(+2.39%) |
May 26, 2022 | 124.25 | 126.20 | 123.81 | 125.78 | 1,781,652 | +2.58(+2.09%) |
May 25, 2022 | 120.74 | 123.79 | 120.31 | 123.20 | 2,163,768 | +1.99(+1.65%) |
May 24, 2022 | 119.22 | 121.36 | 117.57 | 121.21 | 1,637,049 | +2.98(+2.52%) |
May 23, 2022 | 117.17 | 118.77 | 115.56 | 118.23 | 1,592,289 | +2.47(+2.14%) |
May 20, 2022 | 117.80 | 118.47 | 113.44 | 115.75 | 2,200,166 | -2.60(-2.19%) |
May 19, 2022 | 119.03 | 119.90 | 116.63 | 118.35 | 1,562,674 | -2.09(-1.73%) |
May 18, 2022 | 120.89 | 122.34 | 120.03 | 120.44 | 1,705,435 | -1.13(-0.93%) |
May 17, 2022 | 120.65 | 121.72 | 119.66 | 121.57 | 1,284,217 | +1.84(+1.54%) |
May 16, 2022 | 120.98 | 121.21 | 119.48 | 119.72 | 1,558,009 | -0.88(-0.73%) |
May 13, 2022 | 120.54 | 121.28 | 119.58 | 120.61 | 1,471,716 | +0.60(+0.50%) |
May 12, 2022 | 120.95 | 121.70 | 118.06 | 120.01 | 1,984,618 | -0.94(-0.78%) |
May 11, 2022 | 121.97 | 123.86 | 120.81 | 120.95 | 1,685,172 | -0.98(-0.80%) |
May 10, 2022 | 122.18 | 124.27 | 120.80 | 121.93 | 1,848,832 | +0.59(+0.49%) |
May 09, 2022 | 122.19 | 122.34 | 120.34 | 121.33 | 1,494,200 | -1.50(-1.23%) |
May 06, 2022 | 123.50 | 124.19 | 121.80 | 122.84 | 1,968,362 | -0.96(-0.78%) |
May 05, 2022 | 123.54 | 125.22 | 121.94 | 123.80 | 2,620,071 | -1.98(-1.57%) |
May 04, 2022 | 122.08 | 125.98 | 121.08 | 125.77 | 1,794,826 | +3.67(+3.01%) |
May 03, 2022 | 121.05 | 124.25 | 120.74 | 122.10 | 1,766,785 | +1.93(+1.60%) |
May 02, 2022 | 119.86 | 121.76 | 118.01 | 120.18 | 1,687,652 | +1.12(+0.94%) |
Apr 29, 2022 | 121.62 | 122.21 | 118.71 | 119.06 | 1,721,557 | -3.58(-2.92%) |
Apr 28, 2022 | 122.00 | 123.36 | 121.14 | 122.63 | 1,440,390 | +1.85(+1.53%) |
Apr 27, 2022 | 121.55 | 122.02 | 120.19 | 120.78 | 1,491,856 | -0.57(-0.47%) |
Apr 26, 2022 | 122.81 | 124.66 | 121.28 | 121.35 | 1,701,203 | -2.67(-2.15%) |
Apr 25, 2022 | 123.84 | 124.64 | 121.49 | 124.02 | 2,022,724 | -0.23(-0.19%) |
Apr 22, 2022 | 130.78 | 131.75 | 124.14 | 124.26 | 2,450,676 | -8.52(-6.42%) |
Apr 21, 2022 | 135.70 | 135.92 | 132.68 | 132.78 | 1,356,217 | -2.57(-1.90%) |
Apr 20, 2022 | 133.73 | 135.58 | 133.36 | 135.35 | 1,527,432 | +2.00(+1.50%) |
Apr 19, 2022 | 131.59 | 133.65 | 130.56 | 133.36 | 1,920,579 | +1.89(+1.44%) |
Apr 18, 2022 | 131.62 | 132.70 | 131.00 | 131.47 | 1,530,701 | -1.34(-1.01%) |
Apr 14, 2022 | 133.27 | 133.27 | 131.63 | 132.81 | 4,025,445 | -0.68(-0.51%) |
Apr 13, 2022 | 133.01 | 135.21 | 131.89 | 133.49 | 1,453,621 | -0.23(-0.17%) |
Apr 12, 2022 | 134.41 | 135.39 | 133.10 | 133.72 | 1,990,296 | -0.73(-0.55%) |
Apr 11, 2022 | 134.22 | 135.87 | 134.22 | 134.45 | 2,016,081 | +0.91(+0.68%) |
Apr 08, 2022 | 133.60 | 134.04 | 132.09 | 133.54 | 1,788,044 | +1.43(+1.08%) |
Apr 07, 2022 | 131.13 | 132.63 | 130.06 | 132.11 | 1,810,234 | +1.31(+1.00%) |
Apr 06, 2022 | 129.01 | 131.81 | 128.26 | 130.80 | 1,711,690 | +1.68(+1.30%) |
Apr 05, 2022 | 128.94 | 130.83 | 128.90 | 129.12 | 1,482,426 | +0.14(+0.11%) |
Apr 04, 2022 | 131.00 | 131.28 | 128.74 | 128.98 | 1,929,983 | -2.31(-1.76%) |
Apr 01, 2022 | 131.27 | 131.74 | 130.15 | 131.29 | 1,356,567 | +0.97(+0.74%) |
Mar 31, 2022 | 132.16 | 133.20 | 130.29 | 130.32 | 2,493,897 | -1.77(-1.34%) |
Mar 30, 2022 | 131.72 | 132.84 | 131.37 | 132.09 | 1,392,892 | +0.75(+0.57%) |
Mar 29, 2022 | 132.53 | 132.58 | 130.19 | 131.33 | 1,729,402 | -0.95(-0.72%) |
Mar 28, 2022 | 132.96 | 133.13 | 131.57 | 132.28 | 2,702,716 | -1.13(-0.85%) |
Mar 25, 2022 | 130.65 | 133.43 | 130.54 | 133.41 | 2,017,282 | +2.87(+2.20%) |
Mar 24, 2022 | 128.66 | 130.61 | 128.62 | 130.54 | 1,757,209 | +1.60(+1.24%) |
Mar 23, 2022 | 128.82 | 129.90 | 127.83 | 128.94 | 3,035,030 | +0.01(+0.01%) |
Mar 22, 2022 | 127.02 | 129.35 | 126.64 | 128.94 | 2,634,601 | +2.36(+1.87%) |
Mar 21, 2022 | 125.94 | 126.92 | 124.17 | 126.57 | 2,682,276 | +0.97(+0.77%) |
Mar 18, 2022 | 124.61 | 125.88 | 122.39 | 125.60 | 6,464,133 | +2.43(+1.97%) |
Mar 17, 2022 | 119.11 | 123.21 | 119.02 | 123.18 | 2,491,094 | +4.17(+3.50%) |
Mar 16, 2022 | 119.96 | 120.12 | 116.69 | 119.01 | 2,062,615 | -0.60(-0.50%) |
Mar 15, 2022 | 119.24 | 119.82 | 117.69 | 119.61 | 1,806,434 | +1.18(+0.99%) |
Mar 14, 2022 | 118.16 | 119.65 | 117.09 | 118.44 | 2,098,705 | +2.35(+2.03%) |
Mar 11, 2022 | 116.13 | 117.73 | 115.51 | 116.08 | 1,568,687 | +0.44(+0.38%) |
Mar 10, 2022 | 115.11 | 116.14 | 114.33 | 115.64 | 1,661,818 | +0.46(+0.40%) |
Mar 09, 2022 | 116.32 | 116.79 | 114.27 | 115.18 | 2,039,345 | +0.37(+0.32%) |
Mar 08, 2022 | 118.25 | 118.80 | 114.78 | 114.81 | 2,504,302 | -2.95(-2.51%) |
Mar 07, 2022 | 118.93 | 120.96 | 117.69 | 117.77 | 2,769,607 | -2.24(-1.87%) |
Mar 04, 2022 | 116.24 | 120.05 | 116.06 | 120.01 | 3,042,294 | +1.76(+1.49%) |
Mar 03, 2022 | 116.53 | 118.63 | 115.43 | 118.25 | 2,600,989 | +1.69(+1.45%) |
Mar 02, 2022 | 114.18 | 116.91 | 114.17 | 116.55 | 1,959,161 | +3.78(+3.35%) |
Mar 01, 2022 | 115.00 | 115.68 | 111.66 | 112.77 | 1,868,001 | -2.35(-2.04%) |
Feb 28, 2022 | 113.95 | 115.84 | 113.64 | 115.12 | 2,815,232 | -1.70(-1.46%) |
Feb 25, 2022 | 113.75 | 116.94 | 115.15 | 116.83 | 1,900,328 | +3.95(+3.50%) |
Feb 24, 2022 | 112.60 | 113.29 | 109.77 | 112.88 | 3,446,946 | -2.30(-2.00%) |
Feb 23, 2022 | 117.41 | 117.86 | 114.97 | 115.17 | 2,247,567 | -1.69(-1.45%) |
Feb 22, 2022 | 117.23 | 117.90 | 115.98 | 116.86 | 3,169,702 | -0.75(-0.64%) |
Feb 18, 2022 | 117.61 | 0 | +3.04(+2.65%) | |||
Feb 17, 2022 | 114.60 | 115.10 | 113.25 | 114.58 | 1,928,768 | -0.78(-0.68%) |
Feb 16, 2022 | 115.56 | 116.69 | 115.21 | 115.36 | 1,923,279 | -0.68(-0.59%) |
Feb 15, 2022 | 117.08 | 117.83 | 115.36 | 116.04 | 2,365,334 | -0.55(-0.47%) |
Feb 14, 2022 | 117.07 | 118.01 | 114.99 | 116.59 | 3,498,169 | +1.33(+1.15%) |
Feb 11, 2022 | 114.69 | 116.30 | 114.01 | 115.27 | 3,041,742 | +0.09(+0.08%) |
Feb 10, 2022 | 115.90 | 117.65 | 114.86 | 115.17 | 2,354,411 | -1.31(-1.12%) |
Feb 09, 2022 | 118.62 | 118.87 | 116.36 | 116.48 | 2,122,990 | -2.34(-1.97%) |
Feb 08, 2022 | 117.32 | 119.15 | 117.15 | 118.82 | 3,073,085 | +2.26(+1.94%) |
Feb 07, 2022 | 114.89 | 117.56 | 114.31 | 116.56 | 3,330,223 | +2.47(+2.16%) |
Feb 04, 2022 | 112.52 | 115.15 | 112.52 | 114.09 | 2,822,926 | +0.42(+0.37%) |
Feb 03, 2022 | 110.19 | 114.07 | 113.67 | 5,364,884 | +3.72(+3.38%) | |
Feb 02, 2022 | 110.89 | 111.88 | 109.48 | 109.95 | 5,940,200 | -0.96(-0.87%) |
Feb 01, 2022 | 111.39 | 111.64 | 108.75 | 110.91 | 3,604,319 | -1.82(-1.62%) |
Jan 31, 2022 | 111.52 | 113.12 | 112.73 | 3,861,745 | -0.18(-0.16%) | |
Jan 28, 2022 | 112.11 | 113.02 | 110.49 | 112.91 | 2,120,391 | +0.57(+0.51%) |
Jan 27, 2022 | 113.08 | 115.43 | 111.60 | 112.34 | 2,338,004 | -0.05(-0.04%) |
Jan 26, 2022 | 113.40 | 114.30 | 111.56 | 112.39 | 2,819,608 | -1.52(-1.34%) |
Jan 25, 2022 | 112.31 | 114.76 | 110.78 | 113.91 | 2,356,960 | +0.01(+0.01%) |
Jan 24, 2022 | 111.81 | 114.23 | 110.19 | 113.90 | 2,976,080 | +2.34(+2.10%) |
Jan 21, 2022 | 111.92 | 113.33 | 111.21 | 111.56 | 4,078,597 | -0.08(-0.07%) |
Jan 20, 2022 | 113.34 | 114.87 | 111.46 | 111.63 | 2,607,475 | -1.34(-1.19%) |
Jan 19, 2022 | 115.56 | 115.56 | 112.48 | 112.98 | 1,975,717 | -2.14(-1.86%) |
Jan 18, 2022 | 115.51 | 116.12 | 113.15 | 115.12 | 2,528,219 | -0.80(-0.69%) |
Jan 14, 2022 | 115.92 | 0 | -0.08(-0.06%) | |||
Jan 13, 2022 | 116.14 | 117.19 | 115.72 | 116.00 | 1,845,294 | +0.35(+0.30%) |
Jan 12, 2022 | 115.28 | 116.09 | 114.44 | 115.65 | 1,705,239 | -0.03(-0.02%) |
Jan 11, 2022 | 116.18 | 116.50 | 113.84 | 115.68 | 2,161,245 | +0.26(+0.23%) |
Jan 10, 2022 | 118.19 | 118.86 | 114.93 | 115.42 | 2,860,544 | -2.25(-1.91%) |
Jan 07, 2022 | 114.73 | 117.90 | 114.12 | 117.67 | 2,477,037 | +3.32(+2.90%) |
Jan 06, 2022 | 114.85 | 115.63 | 113.24 | 114.35 | 1,617,247 | +1.29(+1.14%) |
Jan 05, 2022 | 113.78 | 114.91 | 113.02 | 113.06 | 1,969,645 | -0.10(-0.09%) |
Jan 04, 2022 | 111.56 | 113.50 | 111.17 | 113.16 | 2,010,577 | +2.67(+2.42%) |
Jan 03, 2022 | 110.01 | 111.83 | 109.65 | 110.49 | 2,060,053 | +0.58(+0.53%) |
Dec 31, 2021 | 109.85 | 110.86 | 109.85 | 109.91 | 1,224,550 | -0.03(-0.03%) |
Dec 30, 2021 | 110.70 | 111.15 | 109.85 | 109.94 | 1,340,022 | -0.25(-0.23%) |
Dec 29, 2021 | 109.48 | 110.63 | 109.26 | 110.19 | 1,807,815 | +0.80(+0.73%) |
Dec 28, 2021 | 108.30 | 109.73 | 108.29 | 109.39 | 1,403,381 | +0.94(+0.87%) |
Dec 27, 2021 | 106.65 | 108.49 | 106.28 | 108.45 | 1,194,890 | +1.82(+1.71%) |
Dec 23, 2021 | 106.56 | 107.62 | 106.27 | 106.62 | 1,137,891 | +0.66(+0.63%) |
Dec 22, 2021 | 105.74 | 106.46 | 105.45 | 105.96 | 1,168,888 | +0.09(+0.09%) |
Dec 21, 2021 | 105.55 | 107.27 | 105.55 | 105.87 | 1,461,121 | +0.94(+0.90%) |
Dec 20, 2021 | 105.61 | 106.18 | 104.13 | 104.92 | 2,118,794 | -1.71(-1.60%) |
Dec 17, 2021 | 107.78 | 108.08 | 106.35 | 106.63 | 5,337,579 | -1.57(-1.45%) |
Dec 16, 2021 | 106.67 | 108.60 | 106.57 | 108.20 | 2,736,072 | +2.15(+2.03%) |
Dec 15, 2021 | 103.89 | 106.51 | 103.29 | 106.06 | 3,198,054 | +2.62(+2.54%) |
Dec 14, 2021 | 101.35 | 104.20 | 100.94 | 103.43 | 2,364,397 | +2.35(+2.32%) |
Dec 13, 2021 | 100.80 | 101.48 | 99.42 | 101.08 | 1,825,368 | +0.17(+0.17%) |
Dec 10, 2021 | 101.51 | 101.51 | 100.36 | 100.92 | 1,490,212 | +0.33(+0.33%) |
Dec 09, 2021 | 99.48 | 101.31 | 99.13 | 100.59 | 2,307,316 | -1.26(-1.24%) |
Dec 08, 2021 | 102.91 | 103.22 | 101.09 | 101.85 | 2,329,908 | -1.14(-1.11%) |
Dec 07, 2021 | 102.54 | 103.69 | 101.80 | 102.99 | 2,847,302 | +0.43(+0.42%) |
Dec 06, 2021 | 102.33 | 104.18 | 102.07 | 102.56 | 2,499,025 | +1.36(+1.35%) |
Dec 03, 2021 | 102.55 | 103.52 | 100.64 | 101.20 | 3,012,833 | -1.27(-1.24%) |
Dec 02, 2021 | 101.12 | 103.37 | 100.49 | 102.47 | 2,356,314 | +2.38(+2.38%) |
Dec 01, 2021 | 102.40 | 103.81 | 100.08 | 100.08 | 2,879,553 | -1.48(-1.46%) |
Nov 30, 2021 | 104.73 | 104.92 | 101.08 | 101.57 | 8,966,310 | -4.13(-3.91%) |
Nov 29, 2021 | 106.95 | 107.13 | 105.03 | 105.70 | 2,843,197 | -1.09(-1.02%) |
Nov 26, 2021 | 103.82 | 107.13 | 103.25 | 106.79 | 2,080,380 | +0.39(+0.37%) |
Nov 24, 2021 | 106.82 | 107.43 | 106.12 | 106.40 | 2,885,269 | -0.19(-0.17%) |
Nov 23, 2021 | 104.19 | 107.44 | 104.02 | 106.59 | 3,247,983 | +1.25(+1.19%) |
Nov 22, 2021 | 104.13 | 105.92 | 103.44 | 105.34 | 2,389,194 | +1.49(+1.44%) |
Nov 19, 2021 | 104.62 | 105.39 | 103.78 | 103.84 | 2,246,588 | -1.04(-0.99%) |
Nov 18, 2021 | 105.18 | 105.35 | 104.83 | 104.88 | 2,635,982 | -0.16(-0.15%) |
Nov 17, 2021 | 106.75 | 106.93 | 104.97 | 105.04 | 2,794,827 | -1.97(-1.84%) |
Nov 16, 2021 | 106.89 | 108.22 | 106.41 | 107.01 | 3,804,999 | +0.51(+0.48%) |
Nov 15, 2021 | 106.82 | 107.09 | 106.15 | 106.50 | 1,912,455 | +0.08(+0.08%) |
Nov 12, 2021 | 106.35 | 107.56 | 106.11 | 106.41 | 2,557,954 | +0.05(+0.04%) |
Nov 11, 2021 | 105.86 | 106.77 | 104.61 | 106.37 | 1,654,121 | +0.51(+0.48%) |
Nov 10, 2021 | 105.83 | 105.86 | 2,278,536 | -1.00(-0.94%) | ||
Nov 09, 2021 | 107.90 | 109.30 | 106.75 | 106.86 | 1,679,456 | -1.73(-1.60%) |
Nov 08, 2021 | 109.46 | 109.92 | 107.96 | 108.59 | 1,736,030 | -0.09(-0.09%) |
Nov 05, 2021 | 109.23 | 110.21 | 106.36 | 108.69 | 2,781,353 | +0.06(+0.05%) |
Nov 04, 2021 | 112.25 | 113.12 | 106.85 | 108.63 | 4,779,606 | -8.37(-7.15%) |
Nov 03, 2021 | 116.12 | 118.59 | 115.96 | 117.00 | 1,824,807 | +0.87(+0.75%) |
Nov 02, 2021 | 114.58 | 116.34 | 113.17 | 116.12 | 2,260,828 | +1.55(+1.35%) |
Nov 01, 2021 | 115.20 | 114.97 | 113.79 | 114.58 | 2,233,769 | -0.15(-0.13%) |
Oct 29, 2021 | 117.01 | 117.05 | 114.04 | 114.72 | 2,331,597 | -2.37(-2.02%) |
Oct 28, 2021 | 116.24 | 117.26 | 115.79 | 117.09 | 1,529,076 | +1.23(+1.06%) |
Oct 27, 2021 | 119.08 | 119.21 | 115.78 | 115.86 | 1,358,280 | -3.17(-2.67%) |
Oct 26, 2021 | 119.78 | 119.04 | 119.04 | 1,271,638 | -0.63(-0.53%) | |
Oct 25, 2021 | 119.07 | 119.84 | 118.55 | 119.67 | 1,461,351 | +0.93(+0.78%) |
Oct 22, 2021 | 118.06 | 119.17 | 117.31 | 118.74 | 1,980,989 | +1.14(+0.97%) |
Oct 21, 2021 | 119.03 | 119.03 | 116.39 | 117.60 | 1,487,348 | -1.46(-1.22%) |
Oct 20, 2021 | 117.28 | 119.17 | 117.16 | 119.06 | 1,452,466 | +1.71(+1.45%) |
Oct 19, 2021 | 117.42 | 117.60 | 116.22 | 117.35 | 1,529,723 | +0.42(+0.36%) |
Oct 18, 2021 | 117.13 | 117.49 | 116.16 | 116.93 | 1,139,919 | -0.66(-0.56%) |
Oct 15, 2021 | 118.20 | 118.79 | 117.25 | 117.59 | 1,485,710 | -0.05(-0.04%) |
Oct 14, 2021 | 117.13 | 117.73 | 116.14 | 117.64 | 1,464,085 | +1.03(+0.88%) |
Oct 13, 2021 | 117.55 | 117.64 | 115.22 | 116.61 | 1,376,716 | -1.03(-0.88%) |
Oct 12, 2021 | 118.87 | 119.53 | 117.36 | 117.64 | 1,556,498 | -1.07(-0.90%) |
Oct 11, 2021 | 118.23 | 120.65 | 118.23 | 118.70 | 1,363,668 | +1.00(+0.85%) |
Oct 08, 2021 | 118.31 | 118.68 | 117.20 | 117.70 | 1,045,681 | -0.43(-0.36%) |
Oct 07, 2021 | 118.86 | 119.95 | 117.98 | 118.13 | 1,411,661 | -0.14(-0.12%) |
Oct 06, 2021 | 118.13 | 118.74 | 116.69 | 118.27 | 1,344,422 | -0.59(-0.50%) |
Oct 05, 2021 | 117.66 | 119.57 | 116.78 | 118.86 | 2,009,669 | +1.41(+1.20%) |
Oct 04, 2021 | 118.52 | 119.97 | 117.27 | 117.45 | 1,659,697 | -1.03(-0.87%) |