Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 91.27 | 93.52 | 89.98 | 91.48 | 417,504 | -0.39(-0.42%) |
Sep 29, 2022 | 91.69 | 92.08 | 89.95 | 91.86 | 333,176 | -1.37(-1.47%) |
Sep 28, 2022 | 90.69 | 93.91 | 90.69 | 93.23 | 345,307 | +2.67(+2.95%) |
Sep 27, 2022 | 91.47 | 92.75 | 89.36 | 90.56 | 322,968 | +0.78(+0.87%) |
Sep 26, 2022 | 90.81 | 93.10 | 89.73 | 89.78 | 273,872 | -0.93(-1.02%) |
Sep 23, 2022 | 90.26 | 90.78 | 88.59 | 90.71 | 398,428 | -0.74(-0.81%) |
Sep 22, 2022 | 95.28 | 95.60 | 91.15 | 91.45 | 663,541 | -4.50(-4.69%) |
Sep 21, 2022 | 99.57 | 100.01 | 95.95 | 95.95 | 304,218 | -3.63(-3.64%) |
Sep 20, 2022 | 101.04 | 101.27 | 98.56 | 99.57 | 275,406 | -1.49(-1.47%) |
Sep 19, 2022 | 95.45 | 101.12 | 95.37 | 101.06 | 473,370 | +4.50(+4.66%) |
Sep 16, 2022 | 98.17 | 98.21 | 95.66 | 96.56 | 1,112,001 | -2.61(-2.63%) |
Sep 15, 2022 | 99.46 | 102.03 | 98.54 | 99.17 | 278,339 | -0.87(-0.87%) |
Sep 14, 2022 | 100.49 | 100.49 | 97.38 | 100.05 | 311,340 | +0.03(+0.03%) |
Sep 13, 2022 | 100.85 | 102.22 | 99.53 | 100.02 | 281,178 | -3.55(-3.43%) |
Sep 12, 2022 | 103.82 | 105.58 | 102.95 | 103.57 | 299,412 | +0.33(+0.32%) |
Sep 09, 2022 | 101.12 | 104.42 | 101.12 | 103.24 | 373,314 | +3.10(+3.10%) |
Sep 08, 2022 | 98.80 | 100.30 | 97.64 | 100.14 | 357,527 | +0.00(+0.00%) |
Sep 07, 2022 | 96.96 | 100.56 | 96.52 | 100.14 | 313,182 | +3.49(+3.61%) |
Sep 06, 2022 | 96.52 | 97.22 | 94.38 | 96.65 | 411,120 | -0.14(-0.14%) |
Sep 02, 2022 | 98.11 | 98.18 | 95.98 | 96.79 | 272,678 | -0.53(-0.55%) |
Sep 01, 2022 | 96.89 | 97.44 | 94.19 | 97.32 | 522,770 | -0.59(-0.60%) |
Aug 31, 2022 | 99.61 | 100.10 | 97.80 | 97.90 | 389,163 | -1.68(-1.69%) |
Aug 30, 2022 | 102.66 | 102.66 | 99.30 | 99.59 | 561,538 | -2.35(-2.31%) |
Aug 29, 2022 | 101.30 | 102.83 | 100.47 | 101.94 | 325,893 | -0.21(-0.21%) |
Aug 26, 2022 | 106.23 | 106.77 | 102.13 | 102.16 | 320,431 | -3.77(-3.56%) |
Aug 25, 2022 | 104.85 | 106.64 | 104.78 | 105.92 | 226,560 | +1.48(+1.42%) |
Aug 24, 2022 | 103.67 | 105.58 | 103.15 | 104.44 | 255,953 | +0.79(+0.77%) |
Aug 23, 2022 | 101.58 | 103.82 | 101.58 | 103.65 | 252,040 | +1.47(+1.43%) |
Aug 22, 2022 | 103.40 | 103.42 | 101.89 | 102.19 | 271,968 | -2.95(-2.81%) |
Aug 19, 2022 | 105.21 | 106.69 | 104.83 | 105.14 | 296,322 | -1.58(-1.48%) |
Aug 18, 2022 | 105.88 | 107.26 | 105.88 | 106.72 | 227,091 | +0.39(+0.37%) |
Aug 17, 2022 | 106.97 | 107.52 | 105.69 | 106.33 | 277,882 | -2.01(-1.85%) |
Aug 16, 2022 | 106.88 | 108.56 | 106.81 | 108.33 | 262,830 | +0.58(+0.54%) |
Aug 15, 2022 | 106.87 | 108.79 | 106.80 | 107.75 | 247,651 | +0.43(+0.40%) |
Aug 12, 2022 | 106.27 | 107.72 | 105.87 | 107.33 | 284,469 | +1.72(+1.63%) |
Aug 11, 2022 | 104.69 | 106.96 | 104.32 | 105.60 | 432,639 | +2.52(+2.44%) |
Aug 10, 2022 | 104.18 | 105.28 | 101.59 | 103.08 | 331,030 | +1.17(+1.15%) |
Aug 09, 2022 | 103.16 | 103.82 | 101.31 | 101.92 | 409,554 | -2.33(-2.24%) |
Aug 08, 2022 | 104.64 | 106.35 | 103.33 | 104.25 | 379,941 | -0.15(-0.14%) |
Aug 05, 2022 | 103.78 | 104.96 | 103.11 | 104.40 | 310,120 | -1.04(-0.98%) |
Aug 04, 2022 | 104.73 | 105.71 | 104.31 | 105.44 | 375,281 | +0.16(+0.15%) |
Aug 03, 2022 | 104.73 | 106.03 | 104.34 | 105.28 | 386,794 | +1.03(+0.99%) |
Aug 02, 2022 | 103.60 | 105.58 | 103.16 | 104.25 | 371,770 | +0.16(+0.15%) |
Aug 01, 2022 | 103.05 | 105.25 | 101.22 | 104.09 | 586,590 | -0.12(-0.12%) |
Jul 29, 2022 | 107.58 | 107.86 | 102.89 | 104.22 | 614,389 | -3.54(-3.28%) |
Jul 28, 2022 | 108.02 | 109.63 | 106.49 | 107.75 | 535,157 | -1.53(-1.40%) |
Jul 27, 2022 | 108.18 | 110.53 | 107.76 | 109.28 | 400,954 | +2.54(+2.38%) |
Jul 26, 2022 | 107.79 | 108.01 | 105.94 | 106.75 | 290,746 | -1.28(-1.19%) |
Jul 25, 2022 | 108.95 | 108.95 | 106.75 | 108.03 | 195,149 | +0.30(+0.28%) |
Jul 22, 2022 | 109.22 | 110.06 | 106.67 | 107.73 | 234,401 | -1.15(-1.06%) |
Jul 21, 2022 | 106.45 | 109.29 | 104.69 | 108.88 | 303,821 | +2.43(+2.29%) |
Jul 20, 2022 | 104.50 | 107.47 | 104.47 | 106.45 | 335,628 | +1.99(+1.91%) |
Jul 19, 2022 | 103.06 | 105.44 | 103.06 | 104.45 | 304,405 | +2.41(+2.36%) |
Jul 18, 2022 | 103.00 | 104.51 | 101.78 | 102.05 | 295,962 | -0.11(-0.11%) |
Jul 15, 2022 | 100.47 | 103.29 | 99.82 | 102.16 | 333,746 | +2.49(+2.50%) |
Jul 14, 2022 | 98.13 | 100.05 | 97.89 | 99.67 | 271,537 | -0.28(-0.28%) |
Jul 13, 2022 | 96.31 | 100.33 | 95.63 | 99.95 | 322,833 | +1.49(+1.51%) |
Jul 12, 2022 | 96.89 | 100.02 | 96.89 | 98.46 | 357,666 | +1.74(+1.80%) |
Jul 11, 2022 | 98.54 | 98.54 | 95.32 | 96.73 | 200,949 | -2.19(-2.21%) |
Jul 08, 2022 | 98.66 | 99.64 | 97.14 | 98.92 | 324,500 | -0.14(-0.14%) |
Jul 07, 2022 | 98.57 | 100.43 | 97.86 | 99.06 | 223,156 | +1.69(+1.74%) |
Jul 06, 2022 | 100.07 | 100.34 | 95.95 | 97.36 | 256,271 | -2.31(-2.32%) |
Jul 05, 2022 | 96.64 | 99.95 | 95.19 | 99.68 | 292,429 | +1.64(+1.67%) |
Jul 01, 2022 | 94.66 | 98.16 | 94.66 | 98.04 | 199,662 | +2.90(+3.04%) |
Jun 30, 2022 | 93.54 | 96.57 | 92.48 | 95.14 | 388,104 | -0.18(-0.19%) |
Jun 29, 2022 | 95.80 | 96.10 | 93.62 | 95.32 | 328,486 | -1.05(-1.09%) |
Jun 28, 2022 | 98.53 | 100.68 | 96.26 | 96.37 | 276,163 | -0.88(-0.91%) |
Jun 27, 2022 | 98.64 | 99.34 | 96.61 | 97.26 | 286,363 | -1.51(-1.53%) |
Jun 24, 2022 | 91.09 | 99.07 | 90.90 | 98.77 | 881,429 | +9.25(+10.34%) |
Jun 23, 2022 | 90.40 | 90.99 | 87.74 | 89.51 | 274,289 | +0.15(+0.17%) |
Jun 22, 2022 | 87.54 | 89.87 | 87.54 | 89.36 | 470,215 | +0.77(+0.87%) |
Jun 21, 2022 | 89.90 | 90.52 | 88.21 | 88.59 | 253,221 | -0.26(-0.30%) |
Jun 17, 2022 | 87.20 | 89.92 | 85.97 | 88.85 | 458,763 | +2.56(+2.96%) |
Jun 16, 2022 | 89.46 | 90.05 | 85.81 | 86.29 | 340,498 | -5.97(-6.47%) |
Jun 15, 2022 | 91.71 | 93.79 | 89.98 | 92.26 | 284,560 | +1.50(+1.65%) |
Jun 14, 2022 | 89.73 | 91.01 | 88.48 | 90.76 | 376,012 | +2.10(+2.36%) |
Jun 13, 2022 | 93.06 | 93.06 | 87.24 | 88.67 | 754,023 | -7.17(-7.48%) |
Jun 10, 2022 | 99.99 | 100.73 | 95.13 | 95.84 | 456,985 | -6.25(-6.13%) |
Jun 09, 2022 | 103.47 | 104.08 | 102.05 | 102.09 | 242,572 | -2.33(-2.23%) |
Jun 08, 2022 | 105.67 | 106.45 | 104.18 | 104.42 | 257,795 | -1.37(-1.30%) |
Jun 07, 2022 | 103.28 | 106.45 | 103.28 | 105.79 | 331,041 | +0.85(+0.81%) |
Jun 06, 2022 | 105.32 | 107.33 | 104.52 | 104.94 | 326,292 | +0.47(+0.45%) |
Jun 03, 2022 | 104.15 | 105.28 | 103.49 | 104.47 | 297,158 | -0.58(-0.55%) |
Jun 02, 2022 | 101.49 | 105.07 | 101.49 | 105.05 | 327,181 | +3.82(+3.77%) |
Jun 01, 2022 | 101.41 | 101.83 | 98.60 | 101.23 | 357,052 | +0.67(+0.67%) |
May 31, 2022 | 100.97 | 101.39 | 99.12 | 100.56 | 466,497 | -0.87(-0.86%) |
May 27, 2022 | 99.38 | 101.42 | 99.38 | 101.42 | 312,790 | +2.98(+3.02%) |
May 26, 2022 | 92.69 | 98.71 | 92.49 | 98.45 | 407,650 | +7.30(+8.01%) |
May 25, 2022 | 89.09 | 92.00 | 89.09 | 91.15 | 406,875 | +1.97(+2.21%) |
May 24, 2022 | 90.85 | 92.41 | 87.38 | 89.18 | 382,695 | -2.98(-3.23%) |
May 23, 2022 | 92.90 | 93.96 | 90.77 | 92.15 | 432,636 | -0.06(-0.06%) |
May 20, 2022 | 94.11 | 95.10 | 89.53 | 92.21 | 380,863 | +0.17(+0.19%) |
May 19, 2022 | 91.64 | 94.03 | 91.29 | 92.04 | 728,615 | -0.41(-0.44%) |
May 18, 2022 | 95.81 | 97.96 | 91.36 | 92.44 | 427,626 | -5.18(-5.31%) |
May 17, 2022 | 97.91 | 98.95 | 95.41 | 97.62 | 273,490 | +1.82(+1.90%) |
May 16, 2022 | 95.73 | 97.86 | 94.60 | 95.81 | 359,705 | -0.52(-0.54%) |
May 13, 2022 | 93.99 | 96.79 | 93.99 | 96.33 | 451,995 | +4.36(+4.74%) |
May 12, 2022 | 90.12 | 92.56 | 88.32 | 91.97 | 502,045 | +1.75(+1.94%) |
May 11, 2022 | 93.87 | 96.23 | 90.13 | 90.21 | 437,065 | -3.98(-4.22%) |
May 10, 2022 | 94.06 | 96.08 | 89.56 | 94.19 | 1,389,852 | +2.22(+2.41%) |
May 09, 2022 | 98.38 | 100.15 | 91.45 | 91.98 | 950,485 | -7.87(-7.88%) |
May 06, 2022 | 99.87 | 100.93 | 96.99 | 99.85 | 510,651 | -0.09(-0.09%) |
May 05, 2022 | 101.83 | 102.80 | 98.78 | 99.93 | 236,806 | -3.29(-3.19%) |
May 04, 2022 | 104.94 | 105.47 | 97.11 | 103.23 | 761,821 | -0.59(-0.56%) |
May 03, 2022 | 106.45 | 106.70 | 101.65 | 103.81 | 321,625 | -2.17(-2.04%) |
May 02, 2022 | 102.06 | 106.66 | 100.96 | 105.98 | 596,979 | +5.17(+5.13%) |
Apr 29, 2022 | 104.44 | 108.00 | 100.43 | 100.81 | 321,321 | -3.45(-3.31%) |
Apr 28, 2022 | 102.75 | 105.19 | 99.36 | 104.26 | 880,094 | +6.55(+6.71%) |
Apr 27, 2022 | 99.92 | 102.26 | 96.71 | 97.70 | 664,175 | -2.63(-2.62%) |
Apr 26, 2022 | 102.89 | 103.74 | 99.80 | 100.34 | 461,972 | -3.60(-3.46%) |
Apr 25, 2022 | 100.72 | 104.07 | 99.34 | 103.94 | 295,962 | +2.95(+2.92%) |
Apr 22, 2022 | 102.70 | 104.15 | 100.11 | 100.99 | 363,613 | -1.99(-1.93%) |
Apr 21, 2022 | 109.13 | 109.13 | 102.27 | 102.98 | 349,112 | -4.62(-4.30%) |
Apr 20, 2022 | 107.97 | 109.62 | 107.49 | 107.60 | 194,791 | -0.41(-0.38%) |
Apr 19, 2022 | 103.75 | 109.00 | 103.75 | 108.02 | 274,808 | +3.84(+3.69%) |
Apr 18, 2022 | 103.85 | 105.65 | 103.31 | 104.18 | 251,635 | -0.49(-0.47%) |
Apr 14, 2022 | 104.32 | 106.49 | 104.32 | 104.66 | 233,581 | +0.34(+0.33%) |
Apr 13, 2022 | 100.70 | 105.74 | 100.66 | 104.32 | 270,784 | +3.12(+3.08%) |
Apr 12, 2022 | 101.67 | 103.49 | 100.71 | 101.20 | 416,177 | +0.85(+0.85%) |
Apr 11, 2022 | 99.60 | 103.34 | 99.60 | 100.35 | 339,067 | -0.38(-0.38%) |
Apr 08, 2022 | 102.41 | 102.65 | 100.13 | 100.73 | 290,959 | -1.79(-1.75%) |
Apr 07, 2022 | 103.82 | 104.24 | 98.85 | 102.53 | 372,929 | -1.75(-1.68%) |
Apr 06, 2022 | 109.28 | 109.28 | 103.61 | 104.28 | 359,470 | -5.82(-5.28%) |
Apr 05, 2022 | 113.26 | 113.26 | 109.19 | 110.10 | 274,544 | -3.16(-2.79%) |
Apr 04, 2022 | 110.00 | 113.66 | 109.84 | 113.26 | 338,992 | +2.55(+2.30%) |
Apr 01, 2022 | 111.52 | 111.98 | 109.54 | 110.71 | 325,619 | +0.54(+0.49%) |
Mar 31, 2022 | 112.49 | 113.55 | 110.09 | 110.17 | 296,860 | -2.61(-2.32%) |
Mar 30, 2022 | 112.64 | 113.65 | 111.63 | 112.78 | 239,713 | -0.55(-0.48%) |
Mar 29, 2022 | 112.61 | 114.25 | 112.48 | 113.33 | 601,056 | +2.54(+2.29%) |
Mar 28, 2022 | 111.83 | 112.94 | 109.69 | 110.79 | 410,007 | -0.49(-0.44%) |
Mar 25, 2022 | 113.66 | 113.69 | 110.47 | 111.28 | 214,433 | -1.98(-1.75%) |
Mar 24, 2022 | 113.09 | 113.37 | 111.28 | 113.26 | 171,181 | +0.49(+0.44%) |
Mar 23, 2022 | 114.85 | 114.87 | 112.44 | 112.77 | 276,014 | -2.00(-1.74%) |
Mar 22, 2022 | 113.68 | 115.03 | 113.06 | 114.77 | 819,779 | +1.43(+1.26%) |
Mar 21, 2022 | 115.24 | 115.24 | 111.31 | 113.35 | 367,955 | -2.92(-2.51%) |
Mar 18, 2022 | 111.76 | 116.83 | 110.95 | 116.27 | 547,821 | +3.77(+3.36%) |
Mar 17, 2022 | 110.64 | 112.55 | 109.40 | 112.49 | 225,134 | +0.38(+0.34%) |
Mar 16, 2022 | 110.40 | 112.33 | 109.20 | 112.11 | 295,688 | +3.56(+3.28%) |
Mar 15, 2022 | 105.59 | 108.93 | 104.54 | 108.56 | 209,189 | +4.30(+4.13%) |
Mar 14, 2022 | 107.48 | 108.06 | 103.68 | 104.26 | 323,673 | -2.39(-2.24%) |
Mar 11, 2022 | 107.89 | 108.51 | 106.55 | 106.64 | 243,973 | -0.25(-0.23%) |
Mar 10, 2022 | 103.64 | 107.62 | 102.82 | 106.89 | 292,709 | +0.74(+0.70%) |
Mar 09, 2022 | 107.22 | 109.08 | 104.95 | 106.14 | 511,464 | +2.63(+2.54%) |
Mar 08, 2022 | 101.71 | 104.84 | 98.07 | 103.52 | 891,772 | +1.98(+1.95%) |
Mar 07, 2022 | 112.24 | 112.24 | 101.04 | 101.53 | 731,925 | -11.23(-9.96%) |
Mar 04, 2022 | 116.75 | 116.75 | 111.43 | 112.77 | 405,333 | -4.45(-3.80%) |
Mar 03, 2022 | 121.61 | 121.97 | 116.15 | 117.22 | 236,968 | -3.96(-3.27%) |
Mar 02, 2022 | 116.96 | 122.69 | 116.96 | 121.18 | 299,968 | +5.44(+4.70%) |
Mar 01, 2022 | 119.47 | 119.47 | 114.49 | 115.74 | 397,461 | -3.91(-3.27%) |
Feb 28, 2022 | 120.00 | 123.85 | 118.44 | 119.65 | 526,377 | -1.68(-1.39%) |
Feb 25, 2022 | 109.78 | 121.53 | 112.54 | 121.33 | 700,238 | +12.74(+11.73%) |
Feb 24, 2022 | 103.26 | 108.73 | 100.84 | 108.59 | 756,350 | +2.36(+2.22%) |
Feb 23, 2022 | 106.93 | 109.39 | 106.08 | 106.24 | 437,818 | -0.32(-0.30%) |
Feb 22, 2022 | 108.28 | 110.06 | 105.17 | 106.56 | 490,965 | -1.50(-1.38%) |
Feb 18, 2022 | 108.05 | 0 | -2.86(-2.58%) | |||
Feb 17, 2022 | 112.37 | 112.68 | 110.34 | 110.91 | 293,824 | -1.91(-1.69%) |
Feb 16, 2022 | 111.87 | 113.93 | 111.31 | 112.81 | 215,973 | +0.08(+0.07%) |
Feb 15, 2022 | 110.20 | 113.04 | 110.20 | 112.74 | 201,778 | +3.16(+2.88%) |
Feb 14, 2022 | 109.43 | 112.44 | 108.91 | 109.58 | 311,145 | -0.16(-0.14%) |
Feb 11, 2022 | 111.50 | 112.50 | 108.66 | 109.73 | 474,191 | -1.76(-1.58%) |
Feb 10, 2022 | 108.63 | 113.10 | 108.17 | 111.49 | 301,442 | +1.28(+1.16%) |
Feb 09, 2022 | 108.19 | 110.30 | 108.04 | 110.22 | 199,876 | +2.72(+2.53%) |
Feb 08, 2022 | 105.50 | 108.03 | 105.37 | 107.50 | 222,391 | +2.33(+2.22%) |
Feb 07, 2022 | 104.22 | 106.31 | 103.37 | 105.17 | 170,460 | +1.43(+1.37%) |
Feb 04, 2022 | 100.48 | 104.01 | 99.49 | 103.74 | 286,146 | +3.32(+3.31%) |
Feb 03, 2022 | 102.19 | 103.75 | 100.34 | 100.42 | 174,647 | -2.87(-2.78%) |
Feb 02, 2022 | 104.57 | 104.70 | 102.55 | 103.29 | 269,222 | -1.28(-1.23%) |
Feb 01, 2022 | 104.95 | 105.37 | 102.83 | 104.57 | 244,257 | +0.10(+0.10%) |
Jan 31, 2022 | 100.38 | 104.65 | 104.47 | 359,701 | +4.28(+4.27%) | |
Jan 28, 2022 | 99.36 | 100.64 | 97.00 | 100.19 | 284,298 | +1.20(+1.21%) |
Jan 27, 2022 | 100.58 | 101.67 | 98.40 | 98.99 | 550,694 | -1.05(-1.05%) |
Jan 26, 2022 | 102.71 | 104.96 | 99.51 | 100.04 | 256,557 | -1.35(-1.33%) |
Jan 25, 2022 | 101.94 | 102.91 | 99.96 | 101.39 | 205,432 | -1.41(-1.37%) |
Jan 24, 2022 | 99.55 | 102.84 | 96.40 | 102.80 | 442,589 | +1.80(+1.78%) |
Jan 21, 2022 | 103.43 | 104.44 | 100.64 | 101.00 | 723,317 | -3.35(-3.21%) |
Jan 20, 2022 | 104.95 | 107.68 | 103.93 | 104.35 | 403,189 | -0.09(-0.09%) |
Jan 19, 2022 | 105.30 | 106.64 | 103.76 | 104.44 | 353,920 | -0.54(-0.51%) |
Jan 18, 2022 | 104.00 | 106.74 | 103.32 | 104.98 | 481,527 | -0.69(-0.65%) |
Jan 14, 2022 | 105.67 | 0 | -2.55(-2.36%) | |||
Jan 13, 2022 | 109.49 | 111.07 | 108.22 | 108.22 | 245,680 | -0.94(-0.86%) |
Jan 12, 2022 | 111.27 | 113.03 | 108.91 | 109.17 | 251,158 | -1.71(-1.55%) |
Jan 11, 2022 | 112.20 | 113.14 | 110.73 | 110.88 | 455,747 | -1.15(-1.02%) |
Jan 10, 2022 | 114.28 | 114.50 | 109.13 | 112.03 | 437,734 | -2.68(-2.33%) |
Jan 07, 2022 | 112.25 | 115.75 | 112.25 | 114.71 | 378,894 | +2.21(+1.97%) |
Jan 06, 2022 | 111.80 | 113.96 | 110.91 | 112.50 | 324,188 | +0.69(+0.62%) |
Jan 05, 2022 | 115.24 | 116.72 | 111.18 | 111.80 | 535,402 | -3.93(-3.39%) |
Jan 04, 2022 | 118.77 | 118.77 | 115.62 | 115.73 | 313,786 | -1.82(-1.55%) |
Jan 03, 2022 | 119.06 | 120.15 | 115.38 | 117.55 | 499,524 | -2.12(-1.77%) |
Dec 31, 2021 | 118.63 | 120.48 | 118.63 | 119.67 | 211,669 | +0.95(+0.80%) |
Dec 30, 2021 | 119.20 | 119.95 | 118.70 | 118.72 | 165,558 | -0.27(-0.23%) |
Dec 29, 2021 | 117.92 | 120.24 | 116.89 | 118.99 | 283,626 | +0.36(+0.30%) |
Dec 28, 2021 | 117.77 | 120.00 | 117.77 | 118.63 | 368,440 | +0.81(+0.69%) |
Dec 27, 2021 | 117.43 | 117.93 | 115.78 | 117.82 | 239,830 | +0.41(+0.35%) |
Dec 23, 2021 | 116.48 | 118.17 | 115.88 | 117.42 | 184,723 | +1.21(+1.04%) |
Dec 22, 2021 | 114.87 | 116.73 | 113.94 | 116.20 | 327,612 | +1.12(+0.98%) |
Dec 21, 2021 | 109.93 | 115.32 | 109.93 | 115.08 | 602,364 | +6.03(+5.53%) |
Dec 20, 2021 | 106.99 | 109.65 | 106.46 | 109.05 | 281,975 | -0.23(-0.21%) |
Dec 17, 2021 | 106.43 | 110.86 | 104.62 | 109.28 | 883,466 | +3.20(+3.02%) |
Dec 16, 2021 | 109.05 | 109.42 | 105.69 | 106.07 | 292,022 | -1.79(-1.66%) |
Dec 15, 2021 | 109.38 | 111.04 | 106.03 | 107.87 | 391,025 | -1.72(-1.57%) |
Dec 14, 2021 | 110.85 | 112.80 | 109.21 | 109.59 | 555,876 | -1.89(-1.69%) |
Dec 13, 2021 | 111.85 | 112.96 | 111.00 | 111.48 | 221,577 | -1.79(-1.58%) |
Dec 10, 2021 | 117.30 | 117.30 | 112.97 | 113.27 | 232,915 | -1.62(-1.41%) |
Dec 09, 2021 | 117.59 | 118.32 | 114.25 | 114.90 | 265,632 | -3.42(-2.89%) |
Dec 08, 2021 | 115.74 | 118.52 | 114.75 | 118.32 | 851,536 | +3.65(+3.18%) |
Dec 07, 2021 | 114.33 | 116.25 | 114.25 | 114.67 | 245,286 | +1.77(+1.57%) |
Dec 06, 2021 | 112.99 | 114.75 | 110.71 | 112.90 | 321,400 | +1.43(+1.28%) |
Dec 03, 2021 | 114.44 | 115.01 | 109.50 | 111.47 | 402,077 | -2.79(-2.44%) |
Dec 02, 2021 | 108.63 | 117.36 | 108.23 | 114.26 | 723,635 | +6.52(+6.05%) |
Dec 01, 2021 | 113.05 | 114.45 | 107.29 | 107.75 | 485,326 | -3.29(-2.97%) |
Nov 30, 2021 | 112.31 | 113.06 | 108.98 | 111.04 | 281,648 | -2.03(-1.80%) |
Nov 29, 2021 | 115.40 | 116.96 | 112.94 | 113.07 | 257,558 | -1.13(-0.99%) |
Nov 26, 2021 | 112.83 | 116.50 | 111.52 | 114.21 | 273,392 | -2.78(-2.38%) |
Nov 24, 2021 | 112.91 | 117.89 | 112.91 | 116.99 | 256,702 | +2.08(+1.81%) |
Nov 23, 2021 | 118.29 | 118.44 | 113.58 | 114.91 | 278,779 | -2.55(-2.17%) |
Nov 22, 2021 | 118.34 | 119.17 | 115.93 | 117.46 | 616,197 | -0.06(-0.05%) |
Nov 19, 2021 | 117.48 | 119.00 | 116.48 | 117.52 | 253,875 | -0.99(-0.84%) |
Nov 18, 2021 | 118.56 | 118.73 | 117.61 | 118.51 | 451,941 | +0.89(+0.76%) |
Nov 17, 2021 | 117.37 | 118.80 | 116.68 | 117.61 | 447,563 | +0.08(+0.07%) |
Nov 16, 2021 | 115.02 | 118.29 | 113.91 | 117.53 | 422,303 | +2.64(+2.30%) |
Nov 15, 2021 | 115.02 | 115.83 | 114.21 | 114.89 | 218,638 | +0.88(+0.77%) |
Nov 12, 2021 | 114.16 | 115.39 | 113.93 | 114.01 | 189,942 | +0.36(+0.31%) |
Nov 11, 2021 | 115.39 | 115.81 | 113.30 | 113.65 | 277,012 | -1.73(-1.50%) |
Nov 10, 2021 | 116.47 | 115.39 | 208,465 | -1.42(-1.22%) | ||
Nov 09, 2021 | 118.36 | 119.19 | 114.90 | 116.81 | 299,433 | -1.11(-0.94%) |
Nov 08, 2021 | 120.12 | 120.43 | 117.27 | 117.91 | 407,877 | -1.93(-1.61%) |
Nov 05, 2021 | 115.74 | 120.23 | 115.74 | 119.84 | 479,365 | +6.14(+5.40%) |
Nov 04, 2021 | 116.03 | 116.80 | 111.56 | 113.70 | 571,025 | -2.08(-1.79%) |
Nov 03, 2021 | 115.58 | 117.06 | 114.33 | 115.77 | 248,564 | -0.02(-0.01%) |
Nov 02, 2021 | 118.90 | 118.90 | 114.46 | 115.79 | 322,921 | -3.41(-2.86%) |
Nov 01, 2021 | 114.69 | 119.71 | 113.90 | 119.20 | 364,547 | +5.30(+4.65%) |
Oct 29, 2021 | 117.85 | 119.93 | 112.76 | 113.90 | 674,701 | -4.11(-3.48%) |
Oct 28, 2021 | 122.57 | 123.14 | 117.53 | 118.01 | 638,426 | -6.00(-4.84%) |
Oct 27, 2021 | 124.52 | 126.27 | 123.71 | 124.01 | 411,621 | -1.16(-0.93%) |
Oct 26, 2021 | 126.23 | 125.17 | 447,692 | -0.38(-0.30%) | ||
Oct 25, 2021 | 126.43 | 127.26 | 125.05 | 125.54 | 361,135 | -0.69(-0.55%) |
Oct 22, 2021 | 126.41 | 127.25 | 125.42 | 126.23 | 139,544 | -0.53(-0.42%) |
Oct 21, 2021 | 126.00 | 127.94 | 126.00 | 126.76 | 142,585 | +0.28(+0.22%) |
Oct 20, 2021 | 125.69 | 127.79 | 125.01 | 126.48 | 231,041 | +0.48(+0.38%) |
Oct 19, 2021 | 128.25 | 128.25 | 125.83 | 126.00 | 249,869 | -1.28(-1.01%) |
Oct 18, 2021 | 125.38 | 127.44 | 124.70 | 127.29 | 239,673 | +1.40(+1.11%) |
Oct 15, 2021 | 128.58 | 129.85 | 125.77 | 125.89 | 242,351 | -1.34(-1.05%) |
Oct 14, 2021 | 124.84 | 127.28 | 124.80 | 127.23 | 301,226 | +3.24(+2.62%) |
Oct 13, 2021 | 123.30 | 125.16 | 122.57 | 123.98 | 401,113 | +0.56(+0.45%) |
Oct 12, 2021 | 122.06 | 124.36 | 122.06 | 123.42 | 329,528 | +1.91(+1.57%) |
Oct 11, 2021 | 121.60 | 123.09 | 120.82 | 121.52 | 198,986 | +0.09(+0.07%) |
Oct 08, 2021 | 122.01 | 123.07 | 121.11 | 121.43 | 256,060 | -0.74(-0.60%) |
Oct 07, 2021 | 121.47 | 124.11 | 120.86 | 122.17 | 382,378 | +1.40(+1.16%) |
Oct 06, 2021 | 120.17 | 121.72 | 119.88 | 120.76 | 423,210 | -0.65(-0.53%) |
Oct 05, 2021 | 121.54 | 123.05 | 120.55 | 121.41 | 686,944 | -0.93(-0.76%) |
Oct 04, 2021 | 122.77 | 123.11 | 120.36 | 122.34 | 523,844 | -0.28(-0.23%) |