Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 84.81 | 86.50 | 84.59 | 86.09 | 1,050,204 | -0.45(-0.52%) |
Dec 29, 2022 | 84.19 | 87.03 | 83.37 | 86.54 | 1,464,850 | +3.54(+4.27%) |
Dec 28, 2022 | 83.22 | 84.31 | 82.41 | 83.00 | 745,233 | -0.56(-0.67%) |
Dec 27, 2022 | 83.68 | 84.60 | 82.59 | 83.56 | 1,001,642 | -1.04(-1.23%) |
Dec 23, 2022 | 83.98 | 84.79 | 82.94 | 84.60 | 889,727 | -0.47(-0.55%) |
Dec 22, 2022 | 84.30 | 85.53 | 83.41 | 85.07 | 1,361,142 | -0.93(-1.08%) |
Dec 21, 2022 | 84.54 | 86.50 | 83.36 | 86.00 | 1,143,617 | +1.46(+1.73%) |
Dec 20, 2022 | 81.72 | 85.20 | 81.11 | 84.54 | 1,782,481 | +1.74(+2.10%) |
Dec 19, 2022 | 87.40 | 87.40 | 82.66 | 82.80 | 2,459,171 | -4.60(-5.26%) |
Dec 16, 2022 | 85.81 | 88.36 | 85.50 | 87.40 | 9,523,608 | -0.12(-0.14%) |
Dec 15, 2022 | 88.35 | 89.13 | 86.92 | 87.52 | 1,975,631 | -4.08(-4.45%) |
Dec 14, 2022 | 91.65 | 93.39 | 89.51 | 91.60 | 1,811,055 | -0.21(-0.23%) |
Dec 13, 2022 | 95.54 | 96.50 | 89.30 | 91.81 | 3,271,258 | -0.35(-0.38%) |
Dec 12, 2022 | 87.42 | 92.19 | 87.37 | 92.16 | 2,745,854 | +4.62(+5.28%) |
Dec 09, 2022 | 86.07 | 88.47 | 85.32 | 87.54 | 1,375,773 | +0.51(+0.59%) |
Dec 08, 2022 | 84.07 | 87.94 | 83.30 | 87.03 | 2,206,959 | +3.31(+3.95%) |
Dec 07, 2022 | 84.60 | 85.68 | 82.51 | 83.72 | 2,351,214 | -0.88(-1.04%) |
Dec 06, 2022 | 85.40 | 85.93 | 83.43 | 84.60 | 1,567,063 | -0.83(-0.97%) |
Dec 05, 2022 | 88.13 | 88.70 | 84.06 | 85.43 | 3,357,268 | -3.21(-3.62%) |
Dec 02, 2022 | 89.56 | 90.22 | 87.02 | 88.64 | 4,115,521 | -2.85(-3.12%) |
Dec 01, 2022 | 87.04 | 92.30 | 84.63 | 91.49 | 9,144,913 | +13.81(+17.78%) |
Nov 30, 2022 | 74.99 | 77.85 | 72.17 | 77.68 | 4,933,173 | +1.79(+2.36%) |
Nov 29, 2022 | 76.60 | 77.06 | 75.62 | 75.89 | 1,882,777 | -0.59(-0.77%) |
Nov 28, 2022 | 76.81 | 78.39 | 75.86 | 76.48 | 2,072,883 | -1.81(-2.31%) |
Nov 25, 2022 | 77.92 | 79.12 | 77.48 | 78.29 | 739,458 | -0.05(-0.06%) |
Nov 23, 2022 | 75.51 | 79.17 | 72.82 | 78.34 | 2,394,562 | +1.00(+1.29%) |
Nov 22, 2022 | 77.08 | 77.89 | 75.11 | 77.34 | 1,254,322 | +0.06(+0.08%) |
Nov 21, 2022 | 76.66 | 77.62 | 76.08 | 77.28 | 1,388,100 | -0.02(-0.03%) |
Nov 18, 2022 | 80.16 | 80.45 | 75.83 | 77.30 | 1,482,083 | -0.95(-1.21%) |
Nov 17, 2022 | 78.75 | 79.97 | 76.87 | 78.25 | 2,048,857 | -2.94(-3.62%) |
Nov 16, 2022 | 83.80 | 84.97 | 80.42 | 81.19 | 2,101,327 | -3.81(-4.48%) |
Nov 15, 2022 | 86.71 | 88.27 | 84.38 | 85.00 | 1,462,727 | +0.92(+1.09%) |
Nov 14, 2022 | 84.24 | 85.36 | 81.61 | 84.08 | 1,481,202 | -1.59(-1.86%) |
Nov 11, 2022 | 81.53 | 86.56 | 80.88 | 85.67 | 2,394,946 | +4.12(+5.05%) |
Nov 10, 2022 | 77.94 | 81.71 | 77.58 | 81.55 | 2,110,844 | +9.66(+13.44%) |
Nov 09, 2022 | 73.71 | 73.71 | 70.98 | 71.89 | 1,469,363 | -3.15(-4.20%) |
Nov 08, 2022 | 74.28 | 77.44 | 71.96 | 75.04 | 1,483,354 | +1.46(+1.98%) |
Nov 07, 2022 | 73.71 | 74.23 | 71.00 | 73.58 | 1,522,080 | +1.55(+2.15%) |
Nov 04, 2022 | 75.55 | 75.69 | 69.15 | 72.03 | 3,061,234 | -2.58(-3.46%) |
Nov 03, 2022 | 75.57 | 76.41 | 72.79 | 74.61 | 2,231,995 | -2.15(-2.80%) |
Nov 02, 2022 | 83.07 | 76.73 | 76.76 | 1,933,334 | -6.09(-7.35%) | |
Nov 01, 2022 | 85.17 | 87.44 | 82.18 | 82.85 | 1,923,696 | -0.26(-0.31%) |
Oct 31, 2022 | 83.12 | 83.97 | 82.14 | 83.11 | 1,296,606 | -0.70(-0.84%) |
Oct 28, 2022 | 82.29 | 83.88 | 81.75 | 83.81 | 1,040,657 | +0.65(+0.78%) |
Oct 27, 2022 | 83.22 | 85.18 | 82.56 | 83.16 | 1,709,441 | +1.20(+1.46%) |
Oct 26, 2022 | 80.90 | 85.31 | 80.26 | 81.96 | 3,170,533 | -0.91(-1.10%) |
Oct 25, 2022 | 79.80 | 82.88 | 79.80 | 82.87 | 1,849,275 | +3.87(+4.90%) |
Oct 24, 2022 | 79.88 | 79.88 | 75.98 | 79.00 | 1,405,162 | -0.20(-0.25%) |
Oct 21, 2022 | 78.10 | 79.31 | 76.37 | 79.20 | 2,438,912 | +1.03(+1.32%) |
Oct 20, 2022 | 77.41 | 79.63 | 77.04 | 78.17 | 2,683,611 | +1.09(+1.41%) |
Oct 19, 2022 | 75.31 | 78.52 | 74.74 | 77.08 | 2,786,171 | +0.93(+1.22%) |
Oct 18, 2022 | 76.88 | 77.88 | 75.22 | 76.15 | 3,994,368 | +2.11(+2.85%) |
Oct 17, 2022 | 76.33 | 76.59 | 73.54 | 74.04 | 6,128,639 | +3.81(+5.43%) |
Oct 14, 2022 | 71.34 | 71.85 | 68.84 | 70.23 | 3,305,347 | +0.48(+0.69%) |
Oct 13, 2022 | 65.92 | 70.97 | 65.00 | 69.75 | 3,347,711 | +1.74(+2.56%) |
Oct 12, 2022 | 69.53 | 69.55 | 67.49 | 68.01 | 2,996,723 | -2.16(-3.08%) |
Oct 11, 2022 | 72.59 | 72.84 | 69.61 | 70.17 | 2,993,106 | -1.95(-2.70%) |
Oct 10, 2022 | 73.05 | 73.35 | 71.11 | 72.12 | 3,346,569 | -0.86(-1.18%) |
Oct 07, 2022 | 78.09 | 78.09 | 72.41 | 72.98 | 3,774,105 | -6.55(-8.24%) |
Oct 06, 2022 | 79.29 | 80.00 | 76.91 | 79.53 | 5,385,044 | -3.78(-4.54%) |
Oct 05, 2022 | 79.62 | 83.36 | 79.03 | 83.31 | 1,925,199 | +1.42(+1.73%) |
Oct 04, 2022 | 80.48 | 82.35 | 80.38 | 81.89 | 2,418,045 | +3.86(+4.95%) |
Oct 03, 2022 | 75.44 | 78.21 | 75.21 | 78.03 | 2,226,617 | +2.83(+3.76%) |
Sep 30, 2022 | 77.97 | 79.19 | 75.16 | 75.20 | 2,519,601 | -2.60(-3.34%) |
Sep 29, 2022 | 79.66 | 79.77 | 76.43 | 77.80 | 2,890,394 | -4.25(-5.18%) |
Sep 28, 2022 | 80.89 | 82.33 | 80.17 | 82.05 | 1,472,497 | +1.66(+2.06%) |
Sep 27, 2022 | 81.28 | 81.71 | 78.75 | 80.39 | 2,793,152 | +1.01(+1.27%) |
Sep 26, 2022 | 81.03 | 83.24 | 79.06 | 79.38 | 2,071,567 | -1.65(-2.04%) |
Sep 23, 2022 | 82.48 | 82.48 | 79.47 | 81.03 | 2,693,134 | -2.25(-2.70%) |
Sep 22, 2022 | 85.83 | 86.90 | 83.26 | 83.28 | 1,794,877 | -3.26(-3.77%) |
Sep 21, 2022 | 89.54 | 90.62 | 86.49 | 86.54 | 1,457,953 | -2.09(-2.36%) |
Sep 20, 2022 | 90.71 | 91.28 | 88.17 | 88.63 | 1,652,931 | -2.89(-3.16%) |
Sep 19, 2022 | 89.70 | 91.82 | 89.12 | 91.52 | 1,540,779 | +0.73(+0.80%) |
Sep 16, 2022 | 92.38 | 92.38 | 88.74 | 90.79 | 3,505,763 | -2.69(-2.88%) |
Sep 15, 2022 | 95.35 | 97.25 | 92.91 | 93.48 | 2,007,949 | -3.43(-3.54%) |
Sep 14, 2022 | 95.81 | 97.49 | 94.65 | 96.91 | 2,793,942 | +0.56(+0.58%) |
Sep 13, 2022 | 95.12 | 98.06 | 94.69 | 96.35 | 2,000,107 | -3.29(-3.30%) |
Sep 12, 2022 | 98.33 | 100.37 | 97.06 | 99.64 | 3,103,071 | +5.19(+5.49%) |
Sep 09, 2022 | 91.13 | 94.80 | 90.65 | 94.45 | 1,954,398 | +5.20(+5.83%) |
Sep 08, 2022 | 87.68 | 89.29 | 86.97 | 89.25 | 1,340,708 | +1.10(+1.25%) |
Sep 07, 2022 | 87.00 | 88.57 | 85.56 | 88.15 | 1,701,250 | +1.17(+1.35%) |
Sep 06, 2022 | 87.57 | 88.42 | 86.48 | 86.98 | 2,016,525 | -0.35(-0.40%) |
Sep 02, 2022 | 89.87 | 90.00 | 86.81 | 87.33 | 2,396,362 | -1.09(-1.23%) |
Sep 01, 2022 | 88.70 | 89.36 | 86.03 | 88.42 | 2,573,759 | -1.61(-1.79%) |
Aug 31, 2022 | 93.29 | 94.77 | 89.96 | 90.03 | 3,107,686 | -2.62(-2.83%) |
Aug 30, 2022 | 94.56 | 94.98 | 91.62 | 92.65 | 3,802,827 | -0.94(-1.00%) |
Aug 29, 2022 | 92.72 | 95.58 | 92.61 | 93.59 | 2,902,172 | -0.83(-0.88%) |
Aug 26, 2022 | 97.90 | 98.74 | 93.30 | 94.42 | 4,444,665 | -2.70(-2.78%) |
Aug 25, 2022 | 98.00 | 103.66 | 95.06 | 97.12 | 10,034,377 | -13.24(-12.00%) |
Aug 24, 2022 | 108.95 | 111.88 | 108.66 | 110.36 | 3,634,235 | +2.12(+1.96%) |
Aug 23, 2022 | 108.24 | 109.73 | 107.08 | 108.24 | 1,512,421 | +2.04(+1.92%) |
Aug 22, 2022 | 106.71 | 107.32 | 104.90 | 106.20 | 1,595,810 | -3.02(-2.77%) |
Aug 19, 2022 | 111.06 | 111.67 | 107.38 | 109.22 | 1,764,687 | -2.69(-2.40%) |
Aug 18, 2022 | 109.79 | 112.65 | 108.64 | 111.91 | 1,926,509 | +2.33(+2.13%) |
Aug 17, 2022 | 110.58 | 111.65 | 108.85 | 109.58 | 1,716,476 | -3.75(-3.31%) |
Aug 16, 2022 | 113.78 | 114.49 | 111.81 | 113.33 | 980,849 | -1.51(-1.31%) |
Aug 15, 2022 | 113.84 | 116.33 | 113.12 | 114.84 | 758,289 | +0.03(+0.03%) |
Aug 12, 2022 | 114.32 | 114.95 | 112.31 | 114.81 | 1,414,685 | +3.43(+3.08%) |
Aug 11, 2022 | 116.06 | 116.13 | 110.53 | 111.38 | 1,583,946 | -3.62(-3.15%) |
Aug 10, 2022 | 115.80 | 116.84 | 114.66 | 115.00 | 1,095,635 | +3.10(+2.77%) |
Aug 09, 2022 | 111.81 | 112.16 | 110.12 | 111.90 | 715,821 | -1.18(-1.04%) |
Aug 08, 2022 | 113.50 | 115.98 | 112.30 | 113.08 | 773,060 | +0.51(+0.45%) |
Aug 05, 2022 | 109.23 | 113.40 | 109.18 | 112.57 | 817,417 | +0.39(+0.35%) |
Aug 04, 2022 | 111.30 | 112.19 | 108.35 | 112.18 | 992,130 | +0.64(+0.57%) |
Aug 03, 2022 | 107.88 | 111.98 | 107.88 | 111.54 | 1,517,505 | +4.81(+4.51%) |
Aug 02, 2022 | 102.61 | 107.64 | 102.56 | 106.73 | 943,994 | +2.23(+2.13%) |
Aug 01, 2022 | 102.85 | 105.48 | 100.56 | 104.50 | 920,731 | +0.59(+0.57%) |
Jul 29, 2022 | 103.94 | 104.24 | 100.62 | 103.91 | 1,273,451 | +0.03(+0.03%) |
Jul 28, 2022 | 101.47 | 104.05 | 99.77 | 103.88 | 1,211,203 | +2.05(+2.01%) |
Jul 27, 2022 | 100.74 | 102.16 | 98.80 | 101.83 | 1,776,744 | +3.20(+3.24%) |
Jul 26, 2022 | 103.20 | 103.61 | 97.94 | 98.63 | 2,489,082 | -4.73(-4.58%) |
Jul 25, 2022 | 105.00 | 105.18 | 102.34 | 103.36 | 900,132 | -1.87(-1.78%) |
Jul 22, 2022 | 107.83 | 110.96 | 104.72 | 105.23 | 1,719,343 | -2.02(-1.88%) |
Jul 21, 2022 | 105.40 | 107.67 | 104.94 | 107.25 | 1,650,937 | +0.80(+0.75%) |
Jul 20, 2022 | 100.00 | 106.52 | 99.58 | 106.45 | 2,472,195 | +7.05(+7.09%) |
Jul 19, 2022 | 97.35 | 99.61 | 95.93 | 99.40 | 1,535,791 | +3.34(+3.48%) |
Jul 18, 2022 | 96.36 | 98.00 | 95.57 | 96.06 | 1,290,628 | +0.64(+0.67%) |
Jul 15, 2022 | 91.26 | 95.60 | 90.57 | 95.42 | 2,183,702 | +5.64(+6.28%) |
Jul 14, 2022 | 90.70 | 91.05 | 87.57 | 89.78 | 1,131,730 | -1.71(-1.87%) |
Jul 13, 2022 | 88.76 | 92.25 | 87.65 | 91.49 | 1,268,869 | -0.20(-0.22%) |
Jul 12, 2022 | 96.93 | 98.54 | 89.34 | 91.69 | 1,514,868 | -4.79(-4.96%) |
Jul 11, 2022 | 98.83 | 99.49 | 95.80 | 96.48 | 1,163,161 | -3.23(-3.24%) |
Jul 08, 2022 | 98.64 | 101.27 | 96.47 | 99.71 | 1,248,155 | -0.98(-0.97%) |
Jul 07, 2022 | 95.09 | 100.90 | 94.62 | 100.69 | 2,540,304 | +6.21(+6.57%) |
Jul 06, 2022 | 94.56 | 95.41 | 92.42 | 94.48 | 2,223,431 | +0.06(+0.06%) |
Jul 05, 2022 | 90.87 | 94.68 | 88.79 | 94.42 | 1,087,408 | +2.46(+2.68%) |
Jul 01, 2022 | 89.31 | 92.00 | 89.09 | 91.96 | 962,042 | +3.50(+3.96%) |
Jun 30, 2022 | 89.72 | 90.42 | 86.55 | 88.46 | 1,441,749 | -3.86(-4.18%) |
Jun 29, 2022 | 93.19 | 94.10 | 91.60 | 92.32 | 1,058,721 | -0.61(-0.66%) |
Jun 28, 2022 | 97.68 | 98.77 | 91.93 | 92.93 | 1,540,596 | -4.58(-4.70%) |
Jun 27, 2022 | 97.71 | 98.56 | 95.83 | 97.51 | 2,292,507 | -0.35(-0.36%) |
Jun 24, 2022 | 94.55 | 97.99 | 94.55 | 97.86 | 2,685,947 | +5.50(+5.95%) |
Jun 23, 2022 | 94.96 | 95.01 | 91.37 | 92.36 | 2,351,390 | -0.70(-0.75%) |
Jun 22, 2022 | 91.92 | 96.71 | 91.85 | 93.06 | 1,389,216 | -0.51(-0.55%) |
Jun 21, 2022 | 89.90 | 94.72 | 89.90 | 93.57 | 2,469,550 | +4.87(+5.49%) |
Jun 17, 2022 | 85.87 | 89.58 | 85.84 | 88.70 | 2,766,172 | +2.91(+3.39%) |
Jun 16, 2022 | 87.24 | 89.03 | 85.15 | 85.79 | 1,777,458 | -5.04(-5.55%) |
Jun 15, 2022 | 87.80 | 92.35 | 87.49 | 90.83 | 2,338,297 | +4.36(+5.04%) |
Jun 14, 2022 | 88.88 | 89.66 | 85.80 | 86.47 | 2,051,813 | -1.25(-1.42%) |
Jun 13, 2022 | 93.94 | 94.79 | 87.39 | 87.72 | 2,603,450 | -10.74(-10.91%) |
Jun 10, 2022 | 100.00 | 101.77 | 97.49 | 98.46 | 1,553,014 | -4.24(-4.13%) |
Jun 09, 2022 | 104.67 | 105.46 | 102.25 | 102.70 | 1,390,396 | -3.21(-3.03%) |
Jun 08, 2022 | 108.47 | 109.27 | 105.68 | 105.91 | 1,798,017 | -3.94(-3.59%) |
Jun 07, 2022 | 104.41 | 110.46 | 103.23 | 109.85 | 1,875,609 | +3.94(+3.72%) |
Jun 06, 2022 | 107.87 | 108.39 | 104.64 | 105.91 | 1,252,605 | +0.39(+0.37%) |
Jun 03, 2022 | 106.47 | 108.01 | 104.71 | 105.52 | 1,787,942 | -2.92(-2.69%) |
Jun 02, 2022 | 102.00 | 108.50 | 101.78 | 108.44 | 1,652,165 | +5.85(+5.70%) |
Jun 01, 2022 | 104.43 | 105.00 | 100.84 | 102.59 | 1,558,770 | +0.03(+0.03%) |
May 31, 2022 | 106.60 | 107.72 | 100.94 | 102.56 | 3,311,406 | -5.94(-5.47%) |
May 27, 2022 | 102.72 | 108.70 | 102.64 | 108.50 | 2,875,438 | +6.50(+6.37%) |
May 26, 2022 | 98.91 | 102.04 | 98.45 | 102.00 | 4,061,216 | +8.88(+9.54%) |
May 25, 2022 | 88.00 | 94.34 | 87.10 | 93.12 | 3,848,924 | +4.35(+4.90%) |
May 24, 2022 | 96.79 | 96.79 | 88.54 | 88.77 | 3,084,374 | -9.43(-9.60%) |
May 23, 2022 | 99.40 | 100.31 | 94.62 | 98.20 | 2,824,349 | -0.70(-0.71%) |
May 20, 2022 | 99.77 | 100.61 | 95.50 | 98.90 | 1,790,303 | +2.02(+2.09%) |
May 19, 2022 | 94.16 | 99.03 | 94.04 | 96.88 | 2,783,094 | +1.20(+1.25%) |
May 18, 2022 | 95.73 | 98.25 | 94.70 | 95.68 | 1,866,864 | -2.02(-2.07%) |
May 17, 2022 | 99.30 | 100.31 | 92.69 | 97.70 | 2,678,955 | +1.35(+1.40%) |
May 16, 2022 | 101.45 | 104.58 | 95.75 | 96.35 | 2,342,761 | -5.45(-5.35%) |
May 13, 2022 | 95.05 | 102.17 | 95.05 | 101.80 | 3,104,553 | +8.04(+8.58%) |
May 12, 2022 | 86.86 | 93.80 | 84.63 | 93.76 | 4,427,155 | +5.80(+6.59%) |
May 11, 2022 | 93.09 | 96.30 | 87.71 | 87.96 | 2,815,254 | -6.93(-7.30%) |
May 10, 2022 | 93.01 | 97.11 | 89.22 | 94.89 | 3,822,884 | +4.85(+5.39%) |
May 09, 2022 | 100.87 | 102.18 | 89.62 | 90.04 | 3,818,844 | -13.33(-12.90%) |
May 06, 2022 | 111.04 | 111.04 | 102.58 | 103.37 | 2,845,129 | -8.67(-7.74%) |
May 05, 2022 | 122.05 | 122.06 | 111.50 | 112.04 | 2,943,269 | -10.87(-8.84%) |
May 04, 2022 | 121.43 | 123.78 | 113.81 | 122.91 | 2,278,086 | +0.93(+0.76%) |
May 03, 2022 | 123.95 | 125.31 | 120.52 | 121.98 | 859,404 | -1.94(-1.57%) |
May 02, 2022 | 120.87 | 124.05 | 120.07 | 123.92 | 1,371,187 | +1.90(+1.56%) |
Apr 29, 2022 | 125.56 | 127.57 | 121.77 | 122.02 | 1,304,653 | -4.33(-3.43%) |
Apr 28, 2022 | 124.29 | 127.21 | 121.73 | 126.35 | 950,690 | +3.57(+2.91%) |
Apr 27, 2022 | 124.00 | 126.49 | 122.22 | 122.78 | 1,109,214 | -1.32(-1.06%) |
Apr 26, 2022 | 128.51 | 128.55 | 123.86 | 124.10 | 1,679,546 | -4.90(-3.80%) |
Apr 25, 2022 | 122.99 | 129.25 | 122.00 | 129.00 | 1,689,332 | +5.42(+4.39%) |
Apr 22, 2022 | 125.55 | 128.04 | 123.42 | 123.58 | 988,905 | -2.28(-1.81%) |
Apr 21, 2022 | 134.30 | 136.41 | 125.73 | 125.86 | 1,453,007 | -7.36(-5.52%) |
Apr 20, 2022 | 137.58 | 137.68 | 132.25 | 133.22 | 1,297,776 | -3.22(-2.36%) |
Apr 19, 2022 | 133.70 | 137.00 | 131.29 | 136.44 | 1,001,981 | +2.63(+1.97%) |
Apr 18, 2022 | 136.84 | 137.11 | 133.10 | 133.81 | 824,472 | -3.96(-2.87%) |
Apr 14, 2022 | 141.00 | 141.80 | 137.56 | 137.77 | 1,455,485 | -3.95(-2.79%) |
Apr 13, 2022 | 131.57 | 141.79 | 131.10 | 141.72 | 2,597,313 | +11.21(+8.59%) |
Apr 12, 2022 | 135.59 | 136.77 | 130.42 | 130.51 | 1,652,391 | -2.77(-2.08%) |
Apr 11, 2022 | 130.65 | 134.21 | 129.86 | 133.28 | 1,083,218 | +0.67(+0.51%) |
Apr 08, 2022 | 135.14 | 135.41 | 132.27 | 132.61 | 1,201,917 | -3.51(-2.58%) |
Apr 07, 2022 | 135.69 | 137.40 | 134.00 | 136.12 | 1,685,168 | -0.70(-0.51%) |
Apr 06, 2022 | 139.34 | 139.89 | 135.12 | 136.82 | 1,350,756 | -3.75(-2.67%) |
Apr 05, 2022 | 146.73 | 148.72 | 138.35 | 140.57 | 2,475,722 | -6.54(-4.45%) |
Apr 04, 2022 | 147.27 | 150.79 | 146.18 | 147.11 | 2,329,384 | -0.76(-0.51%) |
Apr 01, 2022 | 146.86 | 150.64 | 145.68 | 147.87 | 1,541,240 | -0.74(-0.50%) |
Mar 31, 2022 | 142.19 | 149.17 | 140.64 | 148.61 | 3,529,950 | +6.52(+4.59%) |
Mar 30, 2022 | 142.00 | 145.03 | 141.20 | 142.09 | 1,379,090 | -1.38(-0.96%) |
Mar 29, 2022 | 144.28 | 145.35 | 142.20 | 143.47 | 1,527,772 | -0.38(-0.26%) |
Mar 28, 2022 | 141.42 | 143.93 | 139.62 | 143.85 | 1,750,379 | +1.34(+0.94%) |
Mar 25, 2022 | 143.27 | 144.20 | 139.70 | 142.51 | 1,301,559 | -0.47(-0.33%) |
Mar 24, 2022 | 138.94 | 142.98 | 137.70 | 142.98 | 1,467,303 | +4.08(+2.94%) |
Mar 23, 2022 | 138.43 | 142.39 | 137.60 | 138.90 | 1,700,029 | -0.50(-0.36%) |
Mar 22, 2022 | 132.47 | 139.70 | 131.64 | 139.40 | 2,586,544 | +5.42(+4.05%) |
Mar 21, 2022 | 128.00 | 134.63 | 127.33 | 133.98 | 3,090,647 | +5.97(+4.66%) |
Mar 18, 2022 | 121.40 | 128.07 | 121.12 | 128.01 | 3,824,615 | +5.81(+4.75%) |
Mar 17, 2022 | 116.66 | 122.25 | 115.70 | 122.20 | 1,757,572 | +4.33(+3.67%) |
Mar 16, 2022 | 112.25 | 117.87 | 112.22 | 117.87 | 2,472,605 | +5.94(+5.31%) |
Mar 15, 2022 | 110.51 | 113.27 | 109.02 | 111.93 | 2,403,291 | +1.71(+1.55%) |
Mar 14, 2022 | 120.02 | 121.67 | 109.74 | 110.22 | 2,908,353 | -11.95(-9.78%) |
Mar 11, 2022 | 127.80 | 127.80 | 122.08 | 122.17 | 1,901,891 | -4.75(-3.74%) |
Mar 10, 2022 | 126.35 | 128.96 | 125.29 | 126.92 | 1,723,131 | -0.97(-0.76%) |
Mar 09, 2022 | 125.55 | 130.45 | 124.26 | 127.89 | 1,837,906 | +3.78(+3.05%) |
Mar 08, 2022 | 125.16 | 129.31 | 123.95 | 124.11 | 2,513,403 | -3.01(-2.37%) |
Mar 07, 2022 | 127.75 | 129.94 | 126.74 | 127.12 | 3,017,175 | -1.94(-1.50%) |
Mar 04, 2022 | 123.37 | 132.09 | 123.28 | 129.06 | 5,389,525 | +7.23(+5.93%) |
Mar 03, 2022 | 119.00 | 127.50 | 118.27 | 121.83 | 7,157,952 | +6.91(+6.01%) |
Mar 02, 2022 | 116.80 | 117.53 | 113.02 | 114.92 | 3,832,875 | -1.62(-1.39%) |
Mar 01, 2022 | 118.68 | 119.67 | 116.23 | 116.54 | 2,080,112 | -1.56(-1.32%) |
Feb 28, 2022 | 120.85 | 121.35 | 117.38 | 118.10 | 2,407,789 | -2.88(-2.38%) |
Feb 25, 2022 | 120.54 | 121.11 | 116.35 | 120.98 | 2,297,659 | -0.36(-0.30%) |
Feb 24, 2022 | 112.54 | 121.67 | 112.40 | 121.34 | 5,146,368 | +4.52(+3.87%) |
Feb 23, 2022 | 117.08 | 118.15 | 115.60 | 116.82 | 4,074,471 | +0.61(+0.52%) |
Feb 22, 2022 | 112.06 | 117.81 | 112.01 | 116.21 | 3,240,483 | +1.51(+1.32%) |
Feb 18, 2022 | 114.70 | 0 | -2.84(-2.42%) | |||
Feb 17, 2022 | 122.10 | 122.10 | 116.66 | 117.54 | 2,054,364 | -6.01(-4.86%) |
Feb 16, 2022 | 123.53 | 123.99 | 121.21 | 123.55 | 1,506,834 | -0.39(-0.31%) |
Feb 15, 2022 | 125.29 | 125.86 | 120.90 | 123.94 | 2,488,568 | -1.03(-0.82%) |
Feb 14, 2022 | 120.78 | 126.98 | 119.59 | 124.97 | 6,758,278 | +10.46(+9.13%) |
Feb 11, 2022 | 118.26 | 120.15 | 113.98 | 114.51 | 1,997,376 | -3.25(-2.76%) |
Feb 10, 2022 | 118.92 | 122.05 | 117.12 | 117.76 | 2,656,689 | -4.90(-3.99%) |
Feb 09, 2022 | 122.41 | 122.81 | 119.20 | 122.66 | 1,606,007 | +2.41(+2.00%) |
Feb 08, 2022 | 117.09 | 120.44 | 116.26 | 120.25 | 1,000,907 | +2.47(+2.10%) |
Feb 07, 2022 | 118.03 | 121.19 | 116.77 | 117.78 | 2,100,578 | -0.04(-0.03%) |
Feb 04, 2022 | 115.15 | 118.62 | 114.50 | 117.82 | 1,761,481 | +2.88(+2.51%) |
Feb 03, 2022 | 118.20 | 114.55 | 114.94 | 1,848,872 | -5.86(-4.85%) | |
Feb 02, 2022 | 123.98 | 123.98 | 119.35 | 120.80 | 1,680,451 | -3.21(-2.59%) |
Feb 01, 2022 | 123.69 | 124.72 | 120.85 | 124.01 | 1,649,476 | +0.09(+0.07%) |
Jan 31, 2022 | 113.80 | 124.08 | 123.92 | 3,095,906 | +10.05(+8.83%) | |
Jan 28, 2022 | 109.61 | 113.87 | 106.71 | 113.87 | 2,246,116 | +4.62(+4.23%) |
Jan 27, 2022 | 114.93 | 115.38 | 108.85 | 109.25 | 3,582,371 | -3.87(-3.42%) |
Jan 26, 2022 | 118.15 | 119.95 | 112.12 | 113.12 | 3,121,346 | -3.13(-2.69%) |
Jan 25, 2022 | 118.86 | 120.42 | 114.36 | 116.25 | 3,381,887 | -5.04(-4.16%) |
Jan 24, 2022 | 115.40 | 121.55 | 112.22 | 121.29 | 4,612,371 | +6.01(+5.21%) |
Jan 21, 2022 | 116.80 | 119.68 | 115.01 | 115.28 | 4,010,263 | -2.82(-2.39%) |
Jan 20, 2022 | 120.32 | 122.00 | 117.92 | 118.10 | 1,990,707 | -0.68(-0.57%) |
Jan 19, 2022 | 118.14 | 121.92 | 118.00 | 118.78 | 1,859,635 | +0.73(+0.62%) |
Jan 18, 2022 | 119.18 | 121.42 | 117.27 | 118.05 | 2,548,173 | -4.57(-3.73%) |
Jan 14, 2022 | 122.62 | 0 | +2.22(+1.84%) | |||
Jan 13, 2022 | 121.03 | 122.08 | 119.08 | 120.40 | 2,987,907 | -1.06(-0.87%) |
Jan 12, 2022 | 123.18 | 123.94 | 119.66 | 121.46 | 2,645,565 | -0.65(-0.53%) |
Jan 11, 2022 | 118.14 | 122.78 | 116.58 | 122.11 | 2,085,837 | +3.79(+3.20%) |
Jan 10, 2022 | 113.28 | 118.48 | 111.60 | 118.32 | 2,223,430 | +3.53(+3.08%) |
Jan 07, 2022 | 113.75 | 116.99 | 112.49 | 114.79 | 2,342,507 | +0.21(+0.18%) |
Jan 06, 2022 | 111.55 | 116.17 | 110.50 | 114.58 | 2,746,071 | +2.34(+2.08%) |
Jan 05, 2022 | 114.30 | 115.55 | 112.08 | 112.24 | 2,940,570 | -3.56(-3.07%) |
Jan 04, 2022 | 116.94 | 117.15 | 112.40 | 115.80 | 2,375,564 | -1.16(-0.99%) |