Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 110.67 | 110.95 | 108.91 | 110.42 | 1,110,237 | -0.86(-0.77%) |
Dec 29, 2022 | 109.75 | 111.87 | 109.44 | 111.28 | 1,436,210 | +1.94(+1.77%) |
Dec 28, 2022 | 109.97 | 111.04 | 109.29 | 109.34 | 1,663,914 | -0.67(-0.61%) |
Dec 27, 2022 | 110.71 | 110.71 | 109.19 | 110.01 | 1,852,228 | -0.84(-0.76%) |
Dec 23, 2022 | 107.73 | 111.07 | 107.42 | 110.85 | 2,619,524 | +3.66(+3.41%) |
Dec 22, 2022 | 106.07 | 107.23 | 103.20 | 107.19 | 4,604,994 | -2.47(-2.26%) |
Dec 21, 2022 | 109.77 | 110.71 | 108.84 | 109.67 | 2,387,394 | +0.49(+0.45%) |
Dec 20, 2022 | 109.88 | 110.61 | 108.48 | 109.18 | 1,571,187 | -1.20(-1.09%) |
Dec 19, 2022 | 110.99 | 111.50 | 109.83 | 110.39 | 1,894,267 | -0.42(-0.38%) |
Dec 16, 2022 | 110.57 | 111.35 | 109.94 | 110.81 | 2,992,886 | -1.07(-0.96%) |
Dec 15, 2022 | 115.83 | 116.11 | 111.59 | 111.88 | 2,172,884 | -5.34(-4.56%) |
Dec 14, 2022 | 117.33 | 119.58 | 116.19 | 117.22 | 2,270,155 | -0.62(-0.53%) |
Dec 13, 2022 | 121.73 | 122.21 | 117.23 | 117.84 | 1,314,087 | +0.33(+0.28%) |
Dec 12, 2022 | 114.67 | 117.61 | 114.20 | 117.50 | 1,330,300 | +3.31(+2.89%) |
Dec 09, 2022 | 114.41 | 114.91 | 113.87 | 114.20 | 1,636,473 | -0.62(-0.54%) |
Dec 08, 2022 | 115.36 | 116.58 | 114.54 | 114.82 | 1,559,151 | -0.27(-0.23%) |
Dec 07, 2022 | 115.59 | 115.97 | 114.42 | 115.09 | 975,364 | -0.18(-0.16%) |
Dec 06, 2022 | 118.00 | 118.00 | 114.62 | 115.27 | 1,253,995 | -2.45(-2.08%) |
Dec 05, 2022 | 119.04 | 119.52 | 117.14 | 117.72 | 1,481,623 | -2.67(-2.21%) |
Dec 02, 2022 | 118.28 | 120.69 | 118.18 | 120.38 | 1,351,193 | +0.08(+0.06%) |
Dec 01, 2022 | 118.92 | 120.71 | 118.21 | 120.31 | 1,534,505 | +1.79(+1.51%) |
Nov 30, 2022 | 114.80 | 118.67 | 114.32 | 118.52 | 2,751,165 | +3.71(+3.23%) |
Nov 29, 2022 | 114.90 | 115.65 | 113.44 | 114.81 | 1,274,385 | -0.31(-0.27%) |
Nov 28, 2022 | 116.58 | 117.17 | 114.75 | 115.12 | 1,595,228 | -2.62(-2.22%) |
Nov 25, 2022 | 117.74 | 118.22 | 117.22 | 117.73 | 627,473 | +0.05(+0.04%) |
Nov 23, 2022 | 117.39 | 118.17 | 116.97 | 117.69 | 1,250,534 | +0.36(+0.31%) |
Nov 22, 2022 | 116.86 | 117.49 | 115.25 | 117.32 | 1,169,865 | +1.17(+1.01%) |
Nov 21, 2022 | 115.54 | 116.85 | 115.00 | 116.15 | 961,864 | +0.69(+0.60%) |
Nov 18, 2022 | 115.71 | 116.44 | 114.18 | 115.46 | 1,223,367 | +0.58(+0.51%) |
Nov 17, 2022 | 114.00 | 115.47 | 112.85 | 114.88 | 1,509,835 | -0.26(-0.22%) |
Nov 16, 2022 | 116.57 | 116.99 | 114.72 | 115.14 | 1,912,058 | -1.13(-0.97%) |
Nov 15, 2022 | 118.16 | 118.16 | 114.87 | 116.26 | 1,592,490 | +0.46(+0.40%) |
Nov 14, 2022 | 115.39 | 117.76 | 114.91 | 115.80 | 1,903,473 | +0.17(+0.15%) |
Nov 11, 2022 | 116.22 | 116.63 | 113.87 | 115.63 | 2,195,578 | -0.35(-0.31%) |
Nov 10, 2022 | 115.06 | 116.41 | 113.06 | 115.99 | 2,153,934 | +5.87(+5.33%) |
Nov 09, 2022 | 111.60 | 111.92 | 109.97 | 110.12 | 1,273,017 | -1.73(-1.55%) |
Nov 08, 2022 | 110.08 | 113.43 | 109.67 | 111.85 | 1,405,213 | +2.35(+2.15%) |
Nov 07, 2022 | 108.55 | 110.00 | 107.77 | 109.50 | 1,901,304 | +1.54(+1.42%) |
Nov 04, 2022 | 108.28 | 108.96 | 105.59 | 107.96 | 1,880,297 | +0.68(+0.64%) |
Nov 03, 2022 | 107.15 | 108.58 | 106.21 | 107.28 | 1,678,975 | -1.39(-1.27%) |
Nov 02, 2022 | 111.90 | 108.63 | 108.66 | 1,581,872 | -3.38(-3.02%) | |
Nov 01, 2022 | 112.99 | 113.43 | 110.98 | 112.04 | 1,129,601 | -0.24(-0.21%) |
Oct 31, 2022 | 112.70 | 113.28 | 111.73 | 112.28 | 1,784,649 | -1.41(-1.24%) |
Oct 28, 2022 | 110.31 | 114.37 | 110.19 | 113.68 | 2,058,887 | +3.83(+3.48%) |
Oct 27, 2022 | 110.03 | 110.97 | 109.32 | 109.86 | 1,325,591 | +0.35(+0.32%) |
Oct 26, 2022 | 110.67 | 112.07 | 108.94 | 109.51 | 1,672,809 | -1.03(-0.94%) |
Oct 25, 2022 | 108.47 | 110.69 | 108.47 | 110.54 | 2,144,749 | +2.21(+2.04%) |
Oct 24, 2022 | 107.88 | 108.47 | 106.39 | 108.33 | 1,379,159 | +1.89(+1.77%) |
Oct 21, 2022 | 105.23 | 106.80 | 104.10 | 106.44 | 1,331,891 | +1.04(+0.99%) |
Oct 20, 2022 | 106.16 | 107.23 | 104.75 | 105.40 | 1,299,710 | -0.37(-0.35%) |
Oct 19, 2022 | 106.25 | 107.00 | 104.57 | 105.77 | 1,358,926 | -1.83(-1.70%) |
Oct 18, 2022 | 107.93 | 109.32 | 106.72 | 107.60 | 1,908,352 | +1.36(+1.28%) |
Oct 17, 2022 | 105.88 | 106.99 | 105.34 | 106.24 | 1,718,701 | +2.62(+2.53%) |
Oct 14, 2022 | 105.73 | 106.11 | 103.25 | 103.62 | 1,886,959 | -1.02(-0.98%) |
Oct 13, 2022 | 100.40 | 105.31 | 100.27 | 104.65 | 1,994,205 | +2.15(+2.10%) |
Oct 12, 2022 | 102.99 | 103.47 | 102.31 | 102.49 | 1,505,992 | -0.32(-0.31%) |
Oct 11, 2022 | 104.10 | 104.67 | 102.01 | 102.82 | 1,792,185 | -1.46(-1.40%) |
Oct 10, 2022 | 104.55 | 104.84 | 103.02 | 104.28 | 1,548,691 | +0.28(+0.26%) |
Oct 07, 2022 | 104.94 | 105.25 | 103.41 | 104.00 | 2,248,157 | -1.99(-1.88%) |
Oct 06, 2022 | 108.80 | 109.01 | 105.78 | 106.00 | 2,452,986 | -2.75(-2.53%) |
Oct 05, 2022 | 108.82 | 109.97 | 106.86 | 108.75 | 2,286,372 | -0.76(-0.69%) |
Oct 04, 2022 | 110.67 | 111.63 | 109.12 | 109.51 | 2,321,549 | +0.50(+0.46%) |
Oct 03, 2022 | 107.50 | 109.62 | 106.58 | 109.00 | 1,935,772 | +2.52(+2.36%) |
Sep 30, 2022 | 108.33 | 109.72 | 106.39 | 106.49 | 2,659,983 | -1.12(-1.04%) |
Sep 29, 2022 | 110.52 | 110.78 | 106.17 | 107.61 | 2,844,268 | -3.79(-3.40%) |
Sep 28, 2022 | 110.68 | 113.13 | 106.66 | 111.39 | 3,479,202 | +3.85(+3.58%) |
Sep 27, 2022 | 108.99 | 109.84 | 106.40 | 107.54 | 2,086,987 | -0.68(-0.63%) |
Sep 26, 2022 | 109.16 | 110.06 | 107.76 | 108.23 | 1,954,786 | -0.93(-0.85%) |
Sep 23, 2022 | 110.89 | 111.13 | 107.66 | 109.16 | 2,211,382 | -2.46(-2.20%) |
Sep 22, 2022 | 111.64 | 112.85 | 110.42 | 111.61 | 2,252,980 | -0.28(-0.25%) |
Sep 21, 2022 | 115.29 | 115.70 | 111.87 | 111.90 | 2,052,824 | -2.02(-1.77%) |
Sep 20, 2022 | 114.58 | 114.82 | 113.09 | 113.92 | 1,382,596 | -1.38(-1.19%) |
Sep 19, 2022 | 113.35 | 115.34 | 112.85 | 115.30 | 1,124,370 | +1.29(+1.13%) |
Sep 16, 2022 | 112.14 | 114.46 | 111.26 | 114.00 | 2,247,634 | +1.11(+0.98%) |
Sep 15, 2022 | 114.77 | 115.18 | 112.40 | 112.89 | 1,354,435 | -2.08(-1.81%) |
Sep 14, 2022 | 116.39 | 116.66 | 113.83 | 114.97 | 2,178,010 | -0.88(-0.76%) |
Sep 13, 2022 | 118.56 | 119.02 | 115.60 | 115.86 | 2,086,113 | -4.98(-4.12%) |
Sep 12, 2022 | 120.79 | 121.83 | 120.39 | 120.84 | 1,168,818 | +0.47(+0.39%) |
Sep 09, 2022 | 119.14 | 120.75 | 118.69 | 120.36 | 1,606,513 | +1.52(+1.28%) |
Sep 08, 2022 | 117.11 | 119.02 | 116.12 | 118.84 | 1,467,712 | +1.26(+1.07%) |
Sep 07, 2022 | 115.62 | 117.97 | 115.42 | 117.58 | 1,431,971 | +2.17(+1.88%) |
Sep 06, 2022 | 114.90 | 116.37 | 113.91 | 115.41 | 1,425,032 | +0.67(+0.59%) |
Sep 02, 2022 | 118.12 | 119.13 | 114.15 | 114.74 | 1,854,325 | -3.18(-2.70%) |
Sep 01, 2022 | 116.81 | 118.05 | 116.02 | 117.92 | 1,432,970 | +0.86(+0.74%) |
Aug 31, 2022 | 119.11 | 119.11 | 116.77 | 117.05 | 1,684,685 | -0.84(-0.72%) |
Aug 30, 2022 | 120.81 | 120.81 | 117.60 | 117.90 | 1,643,161 | -2.73(-2.27%) |
Aug 29, 2022 | 121.76 | 121.91 | 120.49 | 120.63 | 1,506,814 | -1.60(-1.31%) |
Aug 26, 2022 | 127.47 | 127.58 | 122.00 | 122.23 | 2,072,311 | -4.99(-3.92%) |
Aug 25, 2022 | 128.59 | 128.74 | 126.66 | 127.22 | 1,604,553 | -0.97(-0.76%) |
Aug 24, 2022 | 128.03 | 128.99 | 127.78 | 128.19 | 1,203,507 | +0.08(+0.06%) |
Aug 23, 2022 | 129.06 | 129.42 | 127.96 | 128.12 | 1,079,820 | -0.89(-0.69%) |
Aug 22, 2022 | 130.71 | 130.71 | 128.52 | 129.01 | 1,385,070 | -2.42(-1.84%) |
Aug 19, 2022 | 131.19 | 131.87 | 130.47 | 131.43 | 2,895,966 | -0.64(-0.48%) |
Aug 18, 2022 | 131.69 | 132.36 | 130.94 | 132.06 | 1,126,313 | +0.51(+0.39%) |
Aug 17, 2022 | 130.29 | 131.67 | 130.05 | 131.55 | 1,523,253 | +0.29(+0.22%) |
Aug 16, 2022 | 130.38 | 131.44 | 129.90 | 131.26 | 1,151,593 | +0.15(+0.12%) |
Aug 15, 2022 | 128.38 | 131.18 | 127.79 | 131.11 | 1,582,493 | +2.41(+1.87%) |
Aug 12, 2022 | 126.18 | 128.71 | 125.96 | 128.70 | 1,922,658 | +3.36(+2.68%) |
Aug 11, 2022 | 126.99 | 127.19 | 125.19 | 125.34 | 1,348,769 | -0.73(-0.58%) |
Aug 10, 2022 | 126.23 | 126.67 | 125.09 | 126.07 | 1,234,285 | +2.59(+2.10%) |
Aug 09, 2022 | 123.73 | 124.44 | 123.04 | 123.48 | 1,036,867 | +0.00(+0.00%) |
Aug 08, 2022 | 123.14 | 124.08 | 122.19 | 123.48 | 1,388,786 | +1.27(+1.04%) |
Aug 05, 2022 | 119.83 | 122.44 | 119.79 | 122.20 | 1,038,252 | +0.92(+0.76%) |
Aug 04, 2022 | 121.68 | 121.74 | 120.56 | 121.28 | 810,749 | -0.38(-0.31%) |
Aug 03, 2022 | 120.02 | 122.17 | 119.38 | 121.66 | 1,223,971 | +2.46(+2.07%) |
Aug 02, 2022 | 119.17 | 119.99 | 118.20 | 119.19 | 1,501,498 | -0.21(-0.17%) |
Aug 01, 2022 | 120.02 | 120.97 | 118.85 | 119.40 | 1,561,273 | -1.60(-1.33%) |
Jul 29, 2022 | 121.05 | 121.68 | 120.26 | 121.00 | 1,617,652 | +0.01(+0.01%) |
Jul 28, 2022 | 118.85 | 121.40 | 118.36 | 121.00 | 1,307,595 | +2.70(+2.28%) |
Jul 27, 2022 | 114.95 | 118.89 | 114.62 | 118.30 | 2,221,863 | +3.94(+3.45%) |
Jul 26, 2022 | 114.91 | 115.60 | 113.90 | 114.36 | 1,731,794 | -0.27(-0.24%) |
Jul 25, 2022 | 115.37 | 115.74 | 114.14 | 114.63 | 1,589,349 | -0.87(-0.75%) |
Jul 22, 2022 | 115.72 | 117.08 | 114.73 | 115.50 | 1,572,251 | +0.37(+0.32%) |
Jul 21, 2022 | 113.65 | 115.36 | 112.99 | 115.13 | 1,515,760 | +1.65(+1.45%) |
Jul 20, 2022 | 112.74 | 114.21 | 112.14 | 113.48 | 2,267,111 | +1.07(+0.95%) |
Jul 19, 2022 | 109.59 | 112.72 | 109.11 | 112.41 | 1,805,384 | +4.32(+4.00%) |
Jul 18, 2022 | 109.19 | 110.18 | 107.54 | 108.09 | 1,460,626 | -0.39(-0.36%) |
Jul 15, 2022 | 108.16 | 108.70 | 107.59 | 108.48 | 1,710,333 | +1.75(+1.64%) |
Jul 14, 2022 | 105.88 | 107.18 | 104.86 | 106.72 | 1,314,999 | -0.19(-0.18%) |
Jul 13, 2022 | 105.95 | 108.00 | 105.84 | 106.91 | 1,431,324 | -1.42(-1.32%) |
Jul 12, 2022 | 109.80 | 110.76 | 107.83 | 108.34 | 1,342,617 | -1.29(-1.18%) |
Jul 11, 2022 | 109.58 | 110.21 | 108.72 | 109.63 | 1,179,920 | -0.55(-0.50%) |
Jul 08, 2022 | 109.14 | 110.44 | 108.18 | 110.18 | 1,372,335 | +0.26(+0.24%) |
Jul 07, 2022 | 109.82 | 110.56 | 109.10 | 109.91 | 1,641,295 | -0.42(-0.38%) |
Jul 06, 2022 | 109.58 | 111.23 | 108.63 | 110.34 | 2,024,983 | +1.32(+1.21%) |
Jul 05, 2022 | 108.88 | 109.03 | 105.38 | 109.02 | 1,513,593 | -0.74(-0.68%) |
Jul 01, 2022 | 107.74 | 110.02 | 107.07 | 109.76 | 1,797,076 | +2.35(+2.19%) |
Jun 30, 2022 | 106.90 | 110.01 | 106.77 | 107.41 | 2,853,912 | -0.92(-0.85%) |
Jun 29, 2022 | 109.61 | 111.58 | 106.26 | 108.34 | 3,686,035 | -4.74(-4.20%) |
Jun 28, 2022 | 115.72 | 116.97 | 112.84 | 113.08 | 2,578,074 | -2.62(-2.27%) |
Jun 27, 2022 | 115.39 | 117.66 | 115.25 | 115.70 | 3,081,497 | +0.22(+0.19%) |
Jun 24, 2022 | 111.59 | 115.50 | 111.26 | 115.49 | 2,461,243 | +4.83(+4.36%) |
Jun 23, 2022 | 110.11 | 110.99 | 108.98 | 110.66 | 1,892,891 | +1.58(+1.45%) |
Jun 22, 2022 | 108.37 | 110.45 | 107.53 | 109.07 | 1,866,115 | -0.61(-0.56%) |
Jun 21, 2022 | 107.73 | 109.93 | 107.61 | 109.69 | 2,112,607 | +3.09(+2.90%) |
Jun 17, 2022 | 107.35 | 108.33 | 104.20 | 106.59 | 4,792,443 | -0.76(-0.71%) |
Jun 16, 2022 | 109.13 | 109.53 | 106.45 | 107.36 | 2,370,999 | -3.91(-3.51%) |
Jun 15, 2022 | 111.38 | 112.94 | 109.72 | 111.26 | 1,463,237 | +0.45(+0.41%) |
Jun 14, 2022 | 111.35 | 111.35 | 109.60 | 110.81 | 1,600,425 | +0.25(+0.22%) |
Jun 13, 2022 | 111.42 | 112.15 | 109.99 | 110.56 | 1,803,238 | -3.23(-2.84%) |
Jun 10, 2022 | 114.10 | 115.08 | 112.86 | 113.79 | 1,441,846 | -1.86(-1.61%) |
Jun 09, 2022 | 118.06 | 118.42 | 115.63 | 115.65 | 1,130,269 | -2.83(-2.39%) |
Jun 08, 2022 | 118.84 | 119.25 | 117.62 | 118.48 | 1,258,745 | -1.08(-0.91%) |
Jun 07, 2022 | 117.55 | 119.80 | 116.66 | 119.56 | 1,312,999 | +0.78(+0.66%) |
Jun 06, 2022 | 119.83 | 120.22 | 118.11 | 118.78 | 1,283,505 | +0.10(+0.09%) |
Jun 03, 2022 | 118.32 | 119.18 | 117.73 | 118.67 | 1,436,887 | -0.13(-0.11%) |
Jun 02, 2022 | 115.82 | 118.92 | 115.17 | 118.81 | 1,644,688 | +3.48(+3.02%) |
Jun 01, 2022 | 117.16 | 117.74 | 114.64 | 115.33 | 1,573,094 | -1.48(-1.27%) |
May 31, 2022 | 116.52 | 117.67 | 115.21 | 116.81 | 2,675,255 | -0.24(-0.20%) |
May 27, 2022 | 115.53 | 117.06 | 115.22 | 117.04 | 1,654,389 | +2.72(+2.38%) |
May 26, 2022 | 111.96 | 115.03 | 111.50 | 114.33 | 1,629,833 | +3.03(+2.72%) |
May 25, 2022 | 110.44 | 112.20 | 109.96 | 111.30 | 1,498,839 | +0.14(+0.13%) |
May 24, 2022 | 110.85 | 111.36 | 109.14 | 111.16 | 1,723,112 | -0.35(-0.31%) |
May 23, 2022 | 111.45 | 112.17 | 109.60 | 111.51 | 1,909,848 | +0.83(+0.75%) |
May 20, 2022 | 110.71 | 111.20 | 107.63 | 110.68 | 2,402,061 | +1.41(+1.29%) |
May 19, 2022 | 110.08 | 110.77 | 108.70 | 109.27 | 2,427,996 | -1.51(-1.36%) |
May 18, 2022 | 113.56 | 113.61 | 110.51 | 110.78 | 1,703,379 | -3.94(-3.44%) |
May 17, 2022 | 114.86 | 115.34 | 114.08 | 114.72 | 1,408,407 | +1.47(+1.30%) |
May 16, 2022 | 112.48 | 114.14 | 111.86 | 113.25 | 1,222,196 | +0.35(+0.31%) |
May 13, 2022 | 112.17 | 113.78 | 111.77 | 112.90 | 1,417,233 | +1.66(+1.49%) |
May 12, 2022 | 110.79 | 111.58 | 109.10 | 111.24 | 2,346,967 | -0.27(-0.25%) |
May 11, 2022 | 111.38 | 112.87 | 110.95 | 111.52 | 2,974,606 | -1.06(-0.94%) |
May 10, 2022 | 114.63 | 115.31 | 111.37 | 112.57 | 2,399,878 | -0.13(-0.12%) |
May 09, 2022 | 115.41 | 115.41 | 112.14 | 112.70 | 2,586,484 | -3.65(-3.13%) |
May 06, 2022 | 115.80 | 117.06 | 114.71 | 116.35 | 1,999,129 | -0.40(-0.34%) |
May 05, 2022 | 123.11 | 123.41 | 115.63 | 116.75 | 2,511,445 | -7.38(-5.95%) |
May 04, 2022 | 120.50 | 124.54 | 119.69 | 124.14 | 2,045,119 | +3.67(+3.05%) |
May 03, 2022 | 120.17 | 120.92 | 119.27 | 120.46 | 1,592,334 | +0.84(+0.70%) |
May 02, 2022 | 118.91 | 120.80 | 117.28 | 119.62 | 2,119,286 | +0.86(+0.73%) |
Apr 29, 2022 | 123.69 | 123.69 | 118.49 | 118.76 | 2,121,393 | -5.31(-4.28%) |
Apr 28, 2022 | 123.57 | 124.81 | 122.26 | 124.07 | 1,568,074 | +1.60(+1.31%) |
Apr 27, 2022 | 122.47 | 124.53 | 121.99 | 122.47 | 1,897,020 | +1.11(+0.91%) |
Apr 26, 2022 | 123.19 | 123.99 | 121.35 | 121.36 | 2,399,903 | -2.57(-2.07%) |
Apr 25, 2022 | 123.24 | 123.98 | 120.28 | 123.93 | 2,951,868 | +0.84(+0.69%) |
Apr 22, 2022 | 129.06 | 129.17 | 122.89 | 123.09 | 2,535,125 | -6.53(-5.04%) |
Apr 21, 2022 | 131.30 | 132.38 | 129.22 | 129.62 | 1,761,640 | -1.23(-0.94%) |
Apr 20, 2022 | 129.80 | 131.36 | 129.63 | 130.84 | 1,952,698 | +2.03(+1.58%) |
Apr 19, 2022 | 127.39 | 129.18 | 126.37 | 128.81 | 2,303,734 | +1.60(+1.26%) |
Apr 18, 2022 | 127.36 | 128.56 | 126.44 | 127.21 | 1,555,732 | -0.88(-0.69%) |
Apr 14, 2022 | 129.22 | 129.80 | 127.85 | 128.09 | 1,680,657 | -1.12(-0.87%) |
Apr 13, 2022 | 128.52 | 129.57 | 127.44 | 129.22 | 1,487,736 | +1.22(+0.95%) |
Apr 12, 2022 | 129.34 | 130.14 | 127.56 | 128.00 | 1,451,207 | -0.23(-0.18%) |
Apr 11, 2022 | 130.91 | 131.07 | 128.04 | 128.23 | 1,681,383 | -2.30(-1.76%) |
Apr 08, 2022 | 130.26 | 132.03 | 129.70 | 130.53 | 2,557,598 | -0.52(-0.39%) |
Apr 07, 2022 | 131.54 | 132.68 | 130.54 | 131.04 | 3,703,594 | -1.30(-0.98%) |
Apr 06, 2022 | 130.24 | 132.99 | 129.44 | 132.34 | 2,936,281 | +1.86(+1.42%) |
Apr 05, 2022 | 130.78 | 132.99 | 129.81 | 130.49 | 2,906,807 | -0.06(-0.04%) |
Apr 04, 2022 | 130.50 | 130.83 | 128.57 | 130.54 | 2,926,233 | +0.41(+0.32%) |
Apr 01, 2022 | 128.16 | 130.18 | 126.83 | 130.13 | 2,460,623 | +2.25(+1.76%) |
Mar 31, 2022 | 129.23 | 131.82 | 127.83 | 127.88 | 3,399,442 | -0.39(-0.31%) |
Mar 30, 2022 | 123.69 | 128.91 | 120.42 | 128.28 | 3,067,874 | +4.09(+3.29%) |
Mar 29, 2022 | 122.53 | 124.41 | 121.96 | 124.19 | 2,826,576 | +2.49(+2.05%) |
Mar 28, 2022 | 120.55 | 122.05 | 120.00 | 121.70 | 1,934,374 | +1.05(+0.87%) |
Mar 25, 2022 | 119.90 | 120.84 | 118.75 | 120.65 | 1,294,891 | +0.95(+0.79%) |
Mar 24, 2022 | 118.35 | 119.73 | 117.43 | 119.70 | 1,201,439 | +2.21(+1.88%) |
Mar 23, 2022 | 118.86 | 118.86 | 117.40 | 117.49 | 1,667,672 | -1.94(-1.62%) |
Mar 22, 2022 | 118.75 | 119.97 | 118.27 | 119.43 | 1,495,965 | +0.74(+0.62%) |
Mar 21, 2022 | 119.43 | 119.86 | 117.23 | 118.69 | 1,713,058 | -1.38(-1.15%) |
Mar 18, 2022 | 117.78 | 120.50 | 116.92 | 120.07 | 3,800,754 | +2.35(+2.00%) |
Mar 17, 2022 | 116.55 | 117.79 | 115.76 | 117.72 | 1,509,034 | +1.00(+0.86%) |
Mar 16, 2022 | 114.69 | 116.83 | 113.65 | 116.71 | 1,547,356 | +2.56(+2.24%) |
Mar 15, 2022 | 113.32 | 114.24 | 111.44 | 114.16 | 1,410,590 | +1.81(+1.61%) |
Mar 14, 2022 | 113.18 | 114.06 | 111.64 | 112.35 | 1,191,395 | -0.66(-0.58%) |
Mar 11, 2022 | 115.36 | 116.64 | 112.88 | 113.00 | 1,142,920 | -1.50(-1.31%) |
Mar 10, 2022 | 112.82 | 114.82 | 111.10 | 114.50 | 1,406,073 | -0.10(-0.09%) |
Mar 09, 2022 | 113.08 | 115.00 | 111.98 | 114.61 | 1,792,352 | +3.63(+3.27%) |
Mar 08, 2022 | 114.03 | 115.89 | 110.81 | 110.98 | 2,089,489 | -3.73(-3.25%) |
Mar 07, 2022 | 115.78 | 116.98 | 114.25 | 114.71 | 2,384,212 | -1.10(-0.95%) |
Mar 04, 2022 | 112.22 | 116.17 | 111.09 | 115.81 | 2,099,913 | +2.96(+2.62%) |
Mar 03, 2022 | 113.89 | 114.31 | 112.44 | 112.84 | 1,529,747 | +0.04(+0.03%) |
Mar 02, 2022 | 110.76 | 113.28 | 110.57 | 112.81 | 1,422,048 | +2.65(+2.41%) |
Mar 01, 2022 | 111.40 | 112.03 | 109.49 | 110.15 | 1,567,101 | -1.42(-1.27%) |
Feb 28, 2022 | 109.87 | 111.86 | 109.50 | 111.57 | 1,802,695 | +0.39(+0.35%) |
Feb 25, 2022 | 108.66 | 111.22 | 109.37 | 111.18 | 1,344,276 | +2.67(+2.46%) |
Feb 24, 2022 | 104.62 | 108.69 | 104.38 | 108.50 | 2,621,418 | +2.04(+1.92%) |
Feb 23, 2022 | 108.86 | 109.42 | 106.21 | 106.46 | 1,859,302 | -1.86(-1.71%) |
Feb 22, 2022 | 108.06 | 109.43 | 107.44 | 108.32 | 1,864,060 | -0.23(-0.22%) |
Feb 18, 2022 | 108.55 | 0 | -0.48(-0.44%) | |||
Feb 17, 2022 | 111.61 | 111.91 | 108.84 | 109.03 | 2,025,282 | -3.44(-3.06%) |
Feb 16, 2022 | 112.20 | 113.06 | 110.81 | 112.47 | 2,321,209 | -0.08(-0.07%) |
Feb 15, 2022 | 112.13 | 112.59 | 111.35 | 112.55 | 1,893,793 | +1.53(+1.38%) |
Feb 14, 2022 | 111.48 | 111.83 | 109.92 | 111.03 | 2,867,775 | -0.40(-0.36%) |
Feb 11, 2022 | 112.06 | 113.59 | 111.19 | 111.43 | 2,224,812 | -1.37(-1.21%) |
Feb 10, 2022 | 113.78 | 115.20 | 112.31 | 112.80 | 2,613,333 | -3.51(-3.02%) |
Feb 09, 2022 | 114.71 | 116.48 | 114.17 | 116.31 | 2,309,571 | +2.91(+2.56%) |
Feb 08, 2022 | 112.22 | 113.65 | 111.63 | 113.41 | 1,675,025 | +0.98(+0.88%) |
Feb 07, 2022 | 112.45 | 113.12 | 111.58 | 112.42 | 1,479,684 | +0.06(+0.05%) |
Feb 04, 2022 | 110.82 | 112.83 | 109.78 | 112.37 | 2,019,507 | +0.98(+0.88%) |
Feb 03, 2022 | 111.47 | 112.52 | 111.38 | 2,144,814 | -1.17(-1.04%) | |
Feb 02, 2022 | 110.05 | 112.80 | 110.05 | 112.55 | 2,202,475 | +1.88(+1.70%) |
Feb 01, 2022 | 109.71 | 110.94 | 109.18 | 110.67 | 2,152,963 | +2.60(+2.40%) |
Jan 28, 2022 | 104.03 | 108.09 | 102.96 | 108.07 | 3,002,648 | +4.11(+3.96%) |
Jan 27, 2022 | 106.52 | 107.18 | 102.98 | 103.96 | 3,184,186 | -1.84(-1.73%) |
Jan 26, 2022 | 111.42 | 111.67 | 105.27 | 105.80 | 3,682,239 | -4.84(-4.38%) |
Jan 25, 2022 | 110.69 | 112.07 | 108.99 | 110.64 | 2,487,003 | -1.23(-1.10%) |
Jan 24, 2022 | 110.07 | 111.98 | 107.41 | 111.87 | 3,684,919 | +1.32(+1.20%) |
Jan 21, 2022 | 113.00 | 113.67 | 110.51 | 110.55 | 2,434,672 | -2.16(-1.92%) |
Jan 20, 2022 | 112.64 | 115.54 | 112.40 | 112.71 | 2,037,314 | -0.26(-0.23%) |
Jan 19, 2022 | 115.00 | 115.93 | 112.87 | 112.97 | 1,840,101 | -1.64(-1.43%) |
Jan 18, 2022 | 114.47 | 115.59 | 113.74 | 114.61 | 2,026,646 | -1.83(-1.58%) |
Jan 14, 2022 | 116.44 | 0 | -1.52(-1.29%) | |||
Jan 13, 2022 | 119.66 | 120.10 | 117.74 | 117.96 | 1,557,887 | -1.54(-1.29%) |
Jan 12, 2022 | 121.09 | 121.09 | 118.71 | 119.50 | 1,303,072 | -0.46(-0.38%) |
Jan 11, 2022 | 119.28 | 120.17 | 117.29 | 119.95 | 1,983,575 | +2.04(+1.73%) |
Jan 10, 2022 | 119.14 | 119.14 | 116.78 | 117.92 | 2,283,957 | -2.10(-1.75%) |
Jan 07, 2022 | 121.80 | 122.39 | 119.92 | 120.02 | 1,669,840 | -1.83(-1.50%) |
Jan 06, 2022 | 122.67 | 123.43 | 121.38 | 121.85 | 2,633,622 | -0.83(-0.68%) |
Jan 05, 2022 | 124.75 | 125.49 | 122.60 | 122.67 | 1,928,438 | -2.39(-1.91%) |
Jan 04, 2022 | 125.12 | 126.58 | 124.28 | 125.06 | 2,011,020 | -0.24(-0.19%) |