Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.48 | 16.73 | 15.40 | 16.57 | 979,875 | +1.24(+8.09%) |
Oct 28, 2022 | 14.39 | 15.33 | 14.07 | 15.33 | 1,053,020 | +1.50(+10.85%) |
Oct 27, 2022 | 13.98 | 14.88 | 13.75 | 13.83 | 802,333 | +0.22(+1.62%) |
Oct 26, 2022 | 14.97 | 15.11 | 13.12 | 13.61 | 1,243,946 | -0.80(-5.55%) |
Oct 25, 2022 | 14.12 | 14.98 | 14.00 | 14.41 | 982,486 | -0.14(-0.96%) |
Oct 24, 2022 | 13.99 | 15.45 | 13.80 | 14.55 | 3,972,777 | +0.47(+3.34%) |
Oct 21, 2022 | 13.01 | 15.33 | 12.71 | 14.08 | 10,767,096 | +2.12(+17.73%) |
Oct 20, 2022 | 12.15 | 14.29 | 11.77 | 11.96 | 2,228,160 | -0.44(-3.55%) |
Oct 19, 2022 | 9.780 | 12.64 | 9.450 | 12.40 | 2,218,209 | +1.92(+18.32%) |
Oct 18, 2022 | 10.28 | 10.79 | 9.960 | 10.48 | 733,674 | +0.13(+1.26%) |
Oct 17, 2022 | 11.24 | 11.45 | 10.11 | 10.35 | 807,142 | -0.53(-4.87%) |
Oct 14, 2022 | 11.11 | 11.25 | 10.59 | 10.88 | 740,307 | -0.12(-1.09%) |
Oct 13, 2022 | 10.73 | 11.48 | 10.70 | 11.00 | 798,532 | -0.09(-0.81%) |
Oct 12, 2022 | 12.21 | 12.69 | 10.82 | 11.09 | 1,261,238 | -0.70(-5.94%) |
Oct 11, 2022 | 11.05 | 12.00 | 11.00 | 11.79 | 976,788 | +0.85(+7.77%) |
Oct 10, 2022 | 12.50 | 12.51 | 10.33 | 10.94 | 1,958,686 | -1.95(-15.13%) |
Oct 07, 2022 | 13.36 | 13.60 | 12.75 | 12.89 | 2,096,151 | -0.29(-2.20%) |
Oct 06, 2022 | 12.71 | 14.34 | 11.08 | 13.18 | 9,684,033 | +0.93(+7.59%) |
Oct 05, 2022 | 8.650 | 12.56 | 8.250 | 12.25 | 16,065,467 | +3.95(+47.59%) |
Oct 04, 2022 | 7.300 | 8.500 | 7.100 | 8.300 | 11,461,868 | -143.50(-94.53%) |
Oct 03, 2022 | 151.10 | 152.00 | 150.79 | 151.80 | 4,260,966 | +0.63(+0.42%) |
Sep 30, 2022 | 151.75 | 151.90 | 151.10 | 151.17 | 1,940,029 | -0.36(-0.24%) |
Sep 29, 2022 | 151.64 | 151.82 | 151.00 | 151.53 | 2,126,028 | -0.40(-0.26%) |
Sep 28, 2022 | 152.25 | 152.44 | 151.77 | 151.93 | 2,076,367 | -0.27(-0.18%) |
Sep 27, 2022 | 152.32 | 152.56 | 151.86 | 152.20 | 1,428,522 | +0.23(+0.15%) |
Sep 26, 2022 | 151.63 | 152.16 | 151.52 | 151.97 | 2,194,761 | +0.21(+0.14%) |
Sep 23, 2022 | 151.24 | 152.13 | 151.01 | 151.76 | 3,155,551 | +0.56(+0.37%) |
Sep 22, 2022 | 151.15 | 151.36 | 151.09 | 151.20 | 1,368,997 | +0.05(+0.03%) |
Sep 21, 2022 | 151.33 | 151.35 | 151.01 | 151.15 | 1,009,374 | -0.10(-0.07%) |
Sep 20, 2022 | 151.15 | 151.37 | 151.15 | 151.25 | 897,568 | +0.04(+0.03%) |
Sep 19, 2022 | 151.42 | 151.50 | 151.06 | 151.21 | 1,058,669 | +0.14(+0.09%) |
Sep 16, 2022 | 150.99 | 151.37 | 150.91 | 151.07 | 1,086,534 | -0.08(-0.05%) |
Sep 15, 2022 | 150.90 | 151.35 | 150.87 | 151.15 | 478,372 | +0.03(+0.02%) |
Sep 14, 2022 | 150.99 | 151.29 | 150.76 | 151.12 | 586,538 | +0.21(+0.14%) |
Sep 13, 2022 | 150.80 | 151.06 | 150.69 | 150.91 | 483,793 | -0.08(-0.05%) |
Sep 12, 2022 | 150.51 | 151.08 | 150.39 | 150.99 | 573,922 | +0.28(+0.19%) |
Sep 09, 2022 | 150.82 | 150.90 | 150.51 | 150.71 | 750,644 | -0.21(-0.14%) |
Sep 08, 2022 | 149.88 | 150.93 | 149.76 | 150.92 | 858,289 | +0.73(+0.49%) |
Sep 07, 2022 | 149.65 | 150.31 | 149.62 | 150.19 | 945,190 | +0.58(+0.39%) |
Sep 06, 2022 | 149.60 | 149.92 | 149.30 | 149.61 | 798,065 | -0.05(-0.03%) |
Sep 02, 2022 | 149.68 | 150.00 | 149.47 | 149.66 | 613,715 | -0.16(-0.11%) |
Sep 01, 2022 | 149.28 | 149.98 | 149.11 | 149.82 | 439,875 | +0.47(+0.31%) |
Aug 31, 2022 | 149.33 | 149.64 | 149.24 | 149.35 | 715,694 | +0.08(+0.05%) |
Aug 30, 2022 | 148.80 | 149.82 | 148.75 | 149.27 | 388,731 | +0.59(+0.40%) |
Aug 29, 2022 | 148.94 | 149.15 | 148.68 | 148.68 | 455,787 | -0.07(-0.05%) |
Aug 26, 2022 | 149.25 | 149.50 | 148.65 | 148.75 | 442,200 | -0.51(-0.34%) |
Aug 25, 2022 | 148.45 | 149.27 | 148.38 | 149.26 | 307,937 | +0.84(+0.57%) |
Aug 24, 2022 | 148.39 | 148.53 | 148.06 | 148.42 | 528,606 | +0.38(+0.26%) |
Aug 23, 2022 | 148.48 | 148.48 | 148.04 | 148.04 | 277,188 | +0.03(+0.02%) |
Aug 22, 2022 | 148.01 | 148.31 | 147.92 | 148.01 | 393,241 | -0.04(-0.03%) |
Aug 19, 2022 | 147.99 | 148.20 | 147.96 | 148.05 | 328,380 | +0.01(+0.01%) |
Aug 18, 2022 | 147.98 | 148.10 | 147.96 | 148.04 | 155,644 | +0.03(+0.02%) |
Aug 17, 2022 | 148.01 | 148.16 | 147.97 | 148.01 | 219,846 | +0.00(+0.00%) |
Aug 16, 2022 | 147.84 | 148.22 | 147.84 | 148.01 | 300,294 | +0.01(+0.01%) |
Aug 15, 2022 | 147.70 | 148.03 | 147.69 | 148.00 | 336,330 | +0.24(+0.16%) |
Aug 12, 2022 | 147.51 | 147.82 | 147.37 | 147.76 | 435,726 | +0.15(+0.10%) |
Aug 11, 2022 | 147.40 | 147.67 | 147.13 | 147.61 | 632,021 | +0.50(+0.34%) |
Aug 10, 2022 | 147.50 | 147.54 | 147.00 | 147.11 | 650,691 | -0.24(-0.16%) |
Aug 09, 2022 | 147.00 | 147.56 | 146.92 | 147.35 | 411,065 | +0.20(+0.14%) |
Aug 08, 2022 | 146.69 | 147.56 | 146.69 | 147.15 | 577,932 | +0.17(+0.12%) |
Aug 05, 2022 | 146.50 | 147.05 | 146.33 | 146.98 | 310,693 | -0.12(-0.08%) |
Aug 04, 2022 | 146.40 | 147.29 | 146.11 | 147.10 | 540,975 | +0.93(+0.64%) |
Aug 03, 2022 | 146.14 | 146.52 | 145.96 | 146.17 | 545,209 | +0.18(+0.12%) |
Aug 02, 2022 | 146.01 | 146.16 | 145.93 | 145.99 | 529,832 | -0.02(-0.01%) |
Aug 01, 2022 | 146.05 | 146.19 | 146.01 | 146.01 | 599,500 | -0.01(-0.01%) |
Jul 29, 2022 | 146.40 | 146.40 | 146.01 | 146.02 | 725,140 | -0.28(-0.19%) |
Jul 28, 2022 | 146.50 | 146.50 | 146.11 | 146.30 | 555,587 | -0.27(-0.18%) |
Jul 27, 2022 | 146.09 | 146.58 | 146.00 | 146.57 | 729,480 | +0.52(+0.36%) |
Jul 26, 2022 | 145.88 | 146.15 | 145.88 | 146.05 | 475,363 | +0.05(+0.03%) |
Jul 25, 2022 | 145.86 | 146.20 | 145.85 | 146.00 | 578,616 | +0.05(+0.03%) |
Jul 22, 2022 | 145.85 | 145.95 | 145.73 | 145.95 | 583,843 | -0.24(-0.16%) |
Jul 21, 2022 | 145.95 | 146.18 | 145.75 | 146.19 | 411,562 | +0.17(+0.12%) |
Jul 20, 2022 | 145.95 | 146.14 | 145.61 | 146.02 | 654,718 | +0.07(+0.05%) |
Jul 19, 2022 | 145.95 | 145.98 | 145.59 | 145.95 | 579,000 | +0.29(+0.20%) |
Jul 18, 2022 | 145.95 | 146.10 | 145.60 | 145.66 | 468,048 | -0.33(-0.23%) |
Jul 15, 2022 | 145.23 | 146.24 | 145.01 | 145.99 | 764,670 | +1.00(+0.69%) |
Jul 14, 2022 | 145.00 | 145.18 | 144.85 | 144.99 | 423,533 | +0.04(+0.03%) |
Jul 13, 2022 | 144.99 | 145.35 | 144.72 | 144.95 | 638,437 | -0.05(-0.03%) |
Jul 12, 2022 | 145.10 | 145.70 | 144.95 | 145.00 | 601,573 | +0.00(+0.00%) |
Jul 11, 2022 | 145.29 | 145.68 | 145.00 | 145.00 | 793,778 | -0.55(-0.38%) |
Jul 08, 2022 | 145.18 | 145.87 | 145.03 | 145.55 | 664,344 | +0.35(+0.24%) |
Jul 07, 2022 | 145.45 | 145.66 | 144.94 | 145.20 | 1,163,127 | -0.41(-0.28%) |
Jul 06, 2022 | 145.99 | 146.37 | 145.36 | 145.61 | 900,885 | -0.39(-0.27%) |
Jul 05, 2022 | 145.30 | 146.05 | 145.05 | 146.00 | 1,245,811 | +0.69(+0.47%) |
Jul 01, 2022 | 145.44 | 145.92 | 145.10 | 145.31 | 880,622 | -0.40(-0.27%) |
Jun 30, 2022 | 145.61 | 146.00 | 145.60 | 145.71 | 904,667 | +0.06(+0.04%) |
Jun 29, 2022 | 146.50 | 146.59 | 145.65 | 145.65 | 1,790,740 | +1.23(+0.85%) |
Jun 28, 2022 | 144.35 | 145.49 | 143.70 | 144.42 | 864,288 | +0.41(+0.28%) |
Jun 27, 2022 | 144.35 | 144.72 | 143.18 | 144.01 | 1,024,008 | +0.22(+0.15%) |
Jun 24, 2022 | 144.70 | 145.00 | 143.79 | 143.79 | 1,858,875 | -0.41(-0.28%) |
Jun 23, 2022 | 144.71 | 145.00 | 144.04 | 144.20 | 1,007,896 | -0.36(-0.25%) |
Jun 22, 2022 | 145.00 | 145.41 | 144.50 | 144.56 | 669,403 | -0.44(-0.30%) |
Jun 21, 2022 | 145.75 | 146.00 | 144.62 | 145.00 | 725,819 | -0.14(-0.10%) |
Jun 17, 2022 | 145.00 | 146.19 | 144.43 | 145.14 | 1,454,972 | +0.14(+0.10%) |
Jun 16, 2022 | 144.35 | 145.20 | 144.05 | 145.00 | 450,535 | +0.02(+0.01%) |
Jun 15, 2022 | 144.00 | 145.44 | 143.86 | 144.98 | 426,442 | +1.27(+0.88%) |
Jun 14, 2022 | 143.70 | 144.28 | 143.39 | 143.71 | 616,492 | -0.10(-0.07%) |
Jun 13, 2022 | 143.61 | 144.24 | 143.11 | 143.81 | 751,479 | -0.31(-0.22%) |
Jun 10, 2022 | 144.20 | 144.67 | 143.95 | 144.12 | 973,931 | -0.42(-0.29%) |
Jun 09, 2022 | 144.91 | 145.27 | 144.30 | 144.54 | 418,729 | -0.21(-0.15%) |
Jun 08, 2022 | 145.01 | 145.14 | 144.52 | 144.75 | 744,132 | -0.25(-0.17%) |
Jun 07, 2022 | 145.52 | 146.50 | 144.92 | 145.00 | 796,605 | -0.07(-0.05%) |
Jun 06, 2022 | 145.75 | 145.98 | 144.71 | 145.07 | 1,104,714 | -0.92(-0.63%) |
Jun 03, 2022 | 146.06 | 146.15 | 145.64 | 145.99 | 1,171,089 | +0.00(+0.00%) |
Jun 02, 2022 | 144.26 | 146.39 | 144.01 | 145.99 | 1,297,640 | +1.83(+1.27%) |
Jun 01, 2022 | 143.70 | 144.49 | 143.51 | 144.16 | 1,536,390 | +0.43(+0.30%) |
May 31, 2022 | 143.40 | 143.79 | 142.65 | 143.73 | 1,831,963 | +0.36(+0.25%) |
May 27, 2022 | 143.61 | 143.61 | 143.05 | 143.37 | 1,710,496 | +0.19(+0.13%) |
May 26, 2022 | 143.35 | 143.78 | 143.10 | 143.18 | 1,055,171 | -0.22(-0.15%) |
May 25, 2022 | 142.88 | 143.94 | 142.53 | 143.40 | 1,863,193 | +0.80(+0.56%) |
May 24, 2022 | 142.90 | 143.17 | 142.44 | 142.60 | 1,858,271 | -0.40(-0.28%) |
May 23, 2022 | 141.70 | 144.40 | 141.59 | 143.00 | 2,111,105 | +0.97(+0.68%) |
May 20, 2022 | 141.28 | 142.08 | 140.66 | 142.03 | 2,414,454 | +0.98(+0.69%) |
May 19, 2022 | 141.65 | 142.39 | 141.04 | 141.05 | 1,919,225 | -0.68(-0.48%) |
May 18, 2022 | 141.25 | 141.95 | 140.72 | 141.73 | 1,893,756 | -0.05(-0.04%) |
May 17, 2022 | 140.86 | 141.78 | 140.77 | 141.78 | 2,915,618 | +1.18(+0.84%) |
May 16, 2022 | 141.00 | 141.25 | 140.41 | 140.60 | 5,624,171 | -0.40(-0.28%) |
May 13, 2022 | 140.80 | 141.19 | 140.20 | 141.00 | 5,100,683 | +0.40(+0.28%) |
May 12, 2022 | 140.85 | 141.39 | 140.23 | 140.60 | 7,673,308 | -0.18(-0.13%) |
May 11, 2022 | 140.95 | 141.34 | 140.29 | 140.78 | 10,660,087 | +0.78(+0.56%) |
May 10, 2022 | 142.40 | 144.00 | 139.73 | 140.00 | 19,674,968 | +56.86(+68.39%) |
May 09, 2022 | 90.21 | 90.31 | 82.59 | 83.14 | 1,155,339 | -7.11(-7.88%) |
May 06, 2022 | 95.25 | 96.41 | 89.40 | 90.25 | 1,276,028 | -6.08(-6.31%) |
May 05, 2022 | 95.58 | 99.56 | 95.06 | 96.33 | 1,193,462 | -0.12(-0.12%) |
May 04, 2022 | 89.57 | 97.11 | 87.44 | 96.45 | 899,950 | +6.35(+7.05%) |
May 03, 2022 | 93.21 | 94.12 | 88.15 | 90.10 | 886,992 | -3.42(-3.66%) |
May 02, 2022 | 88.32 | 94.33 | 87.65 | 93.52 | 886,090 | +4.35(+4.88%) |
Apr 29, 2022 | 95.00 | 95.07 | 79.01 | 89.17 | 2,961,442 | -8.57(-8.77%) |
Apr 28, 2022 | 104.43 | 104.43 | 93.66 | 97.74 | 1,103,759 | -6.49(-6.23%) |
Apr 27, 2022 | 103.27 | 106.99 | 101.08 | 104.23 | 721,763 | +0.80(+0.77%) |
Apr 26, 2022 | 108.19 | 109.02 | 103.00 | 103.43 | 589,846 | -6.16(-5.62%) |
Apr 25, 2022 | 106.00 | 109.94 | 105.22 | 109.59 | 618,418 | +3.00(+2.81%) |
Apr 22, 2022 | 103.10 | 107.05 | 103.10 | 106.59 | 561,305 | +3.92(+3.82%) |
Apr 21, 2022 | 104.34 | 104.98 | 101.55 | 102.67 | 453,510 | -1.34(-1.29%) |
Apr 20, 2022 | 105.41 | 107.00 | 102.84 | 104.01 | 560,775 | -0.54(-0.52%) |
Apr 19, 2022 | 104.46 | 106.24 | 101.86 | 104.55 | 751,334 | +0.04(+0.04%) |
Apr 18, 2022 | 109.45 | 110.40 | 103.80 | 104.51 | 748,482 | -6.37(-5.74%) |
Apr 14, 2022 | 115.39 | 115.86 | 110.62 | 110.88 | 593,162 | -4.45(-3.86%) |
Apr 13, 2022 | 109.56 | 116.34 | 107.43 | 115.33 | 921,496 | +6.37(+5.85%) |
Apr 12, 2022 | 110.41 | 111.41 | 106.38 | 108.96 | 799,957 | -0.54(-0.49%) |
Apr 11, 2022 | 118.42 | 119.14 | 108.17 | 109.50 | 898,707 | -8.98(-7.58%) |
Apr 08, 2022 | 120.74 | 122.64 | 118.08 | 118.48 | 488,549 | -3.18(-2.61%) |
Apr 07, 2022 | 125.16 | 127.54 | 118.00 | 121.66 | 775,368 | -4.85(-3.83%) |
Apr 06, 2022 | 122.49 | 127.28 | 120.72 | 126.51 | 611,320 | +1.02(+0.81%) |
Apr 05, 2022 | 119.32 | 129.50 | 118.04 | 125.49 | 771,856 | +6.39(+5.37%) |
Apr 04, 2022 | 120.07 | 120.19 | 115.19 | 119.10 | 796,958 | +0.17(+0.14%) |
Apr 01, 2022 | 119.64 | 121.47 | 116.72 | 118.93 | 385,034 | +0.36(+0.30%) |
Mar 31, 2022 | 117.59 | 120.54 | 116.99 | 118.57 | 607,617 | +0.54(+0.46%) |
Mar 30, 2022 | 121.63 | 122.00 | 117.73 | 118.03 | 389,451 | -3.61(-2.97%) |
Mar 29, 2022 | 118.99 | 122.00 | 115.39 | 121.64 | 413,723 | +4.16(+3.54%) |
Mar 28, 2022 | 115.53 | 119.27 | 115.37 | 117.48 | 442,390 | +1.45(+1.25%) |
Mar 25, 2022 | 113.52 | 117.40 | 110.20 | 116.03 | 509,846 | +3.06(+2.71%) |
Mar 24, 2022 | 114.54 | 115.55 | 111.03 | 112.97 | 599,439 | -0.27(-0.24%) |
Mar 23, 2022 | 117.86 | 118.12 | 113.11 | 113.24 | 525,445 | -6.26(-5.24%) |
Mar 22, 2022 | 117.63 | 120.42 | 114.73 | 119.50 | 530,275 | +2.38(+2.03%) |
Mar 21, 2022 | 122.36 | 122.37 | 116.35 | 117.12 | 585,238 | -5.42(-4.42%) |
Mar 18, 2022 | 126.88 | 126.88 | 121.28 | 122.54 | 877,249 | -2.67(-2.13%) |
Mar 17, 2022 | 121.42 | 126.00 | 121.42 | 125.21 | 417,086 | +3.11(+2.55%) |
Mar 16, 2022 | 117.91 | 122.11 | 115.75 | 122.10 | 399,853 | +5.36(+4.59%) |
Mar 15, 2022 | 118.75 | 119.54 | 113.01 | 116.74 | 592,218 | -1.83(-1.54%) |
Mar 14, 2022 | 119.36 | 121.12 | 116.36 | 118.57 | 535,894 | -0.21(-0.18%) |
Mar 11, 2022 | 122.23 | 127.74 | 117.77 | 118.78 | 466,295 | -3.43(-2.81%) |
Mar 10, 2022 | 119.25 | 122.90 | 119.25 | 122.21 | 456,527 | +0.24(+0.20%) |
Mar 09, 2022 | 119.93 | 122.98 | 117.87 | 121.97 | 382,414 | +4.51(+3.84%) |
Mar 08, 2022 | 115.14 | 120.86 | 112.87 | 117.46 | 568,110 | +2.29(+1.99%) |
Mar 07, 2022 | 114.41 | 115.67 | 111.85 | 115.17 | 448,122 | +2.07(+1.83%) |
Mar 04, 2022 | 114.76 | 116.48 | 110.90 | 113.10 | 541,814 | -2.72(-2.35%) |
Mar 03, 2022 | 120.15 | 120.23 | 115.20 | 115.82 | 322,045 | -2.95(-2.48%) |
Mar 02, 2022 | 114.25 | 118.95 | 112.84 | 118.77 | 411,219 | +4.76(+4.18%) |
Mar 01, 2022 | 118.93 | 120.77 | 112.30 | 114.01 | 863,396 | -4.70(-3.96%) |
Feb 28, 2022 | 119.38 | 122.16 | 117.80 | 118.71 | 1,041,763 | -3.23(-2.65%) |
Feb 25, 2022 | 130.00 | 125.13 | 115.00 | 121.94 | 1,603,394 | -11.87(-8.87%) |
Feb 24, 2022 | 122.53 | 134.40 | 122.07 | 133.81 | 514,364 | +5.94(+4.65%) |
Feb 23, 2022 | 135.97 | 136.53 | 127.66 | 127.87 | 411,649 | -6.23(-4.65%) |
Feb 22, 2022 | 138.01 | 140.00 | 133.66 | 134.10 | 361,037 | -5.51(-3.95%) |
Feb 18, 2022 | 139.61 | 0 | -1.33(-0.94%) | |||
Feb 17, 2022 | 142.42 | 143.83 | 138.97 | 140.94 | 358,293 | -1.98(-1.39%) |
Feb 16, 2022 | 140.69 | 143.69 | 137.62 | 142.92 | 508,408 | +2.22(+1.58%) |
Feb 15, 2022 | 140.00 | 142.27 | 139.17 | 140.70 | 409,878 | +2.87(+2.08%) |
Feb 14, 2022 | 135.20 | 139.06 | 134.75 | 137.83 | 419,829 | +2.99(+2.22%) |
Feb 11, 2022 | 136.80 | 139.50 | 132.66 | 134.84 | 296,828 | -2.66(-1.93%) |
Feb 10, 2022 | 134.85 | 143.84 | 134.85 | 137.50 | 719,885 | -0.41(-0.30%) |
Feb 09, 2022 | 132.57 | 138.17 | 132.57 | 137.91 | 410,424 | +7.07(+5.40%) |
Feb 08, 2022 | 128.26 | 132.19 | 126.00 | 130.84 | 354,651 | +1.31(+1.01%) |
Feb 07, 2022 | 129.95 | 133.29 | 128.45 | 129.53 | 409,047 | -1.63(-1.24%) |
Feb 04, 2022 | 130.36 | 135.23 | 128.79 | 131.16 | 387,894 | +0.62(+0.47%) |
Feb 03, 2022 | 127.65 | 130.95 | 130.54 | 478,691 | +1.90(+1.48%) | |
Feb 02, 2022 | 134.33 | 134.51 | 128.10 | 128.64 | 376,025 | -6.50(-4.81%) |
Feb 01, 2022 | 131.25 | 137.23 | 131.25 | 135.14 | 478,084 | +2.27(+1.71%) |
Jan 31, 2022 | 126.86 | 132.89 | 132.87 | 440,740 | +5.25(+4.11%) | |
Jan 28, 2022 | 120.77 | 127.48 | 119.49 | 127.62 | 491,189 | +7.08(+5.87%) |
Jan 27, 2022 | 127.16 | 127.84 | 119.92 | 120.54 | 734,162 | -5.54(-4.39%) |
Jan 26, 2022 | 117.66 | 127.39 | 117.51 | 126.08 | 1,278,541 | +9.74(+8.37%) |
Jan 25, 2022 | 118.77 | 118.77 | 112.34 | 116.34 | 1,064,861 | -2.43(-2.05%) |
Jan 24, 2022 | 108.65 | 119.85 | 106.73 | 118.77 | 1,228,748 | +8.69(+7.89%) |
Jan 21, 2022 | 115.44 | 117.35 | 109.94 | 110.08 | 904,748 | -5.92(-5.10%) |
Jan 20, 2022 | 115.51 | 118.71 | 114.62 | 116.00 | 1,152,967 | +0.96(+0.83%) |
Jan 19, 2022 | 119.41 | 121.11 | 113.95 | 115.04 | 618,442 | -2.96(-2.51%) |
Jan 18, 2022 | 120.00 | 120.71 | 116.20 | 118.00 | 1,109,094 | -4.17(-3.41%) |
Jan 14, 2022 | 122.17 | 0 | -0.57(-0.46%) | |||
Jan 13, 2022 | 123.61 | 127.47 | 122.21 | 122.74 | 1,671,031 | -0.87(-0.70%) |
Jan 12, 2022 | 126.39 | 129.78 | 122.77 | 123.61 | 579,801 | -5.18(-4.02%) |
Jan 11, 2022 | 130.94 | 132.37 | 126.15 | 128.79 | 527,440 | -1.80(-1.38%) |
Jan 10, 2022 | 126.65 | 130.70 | 125.79 | 130.59 | 576,182 | +1.72(+1.33%) |
Jan 07, 2022 | 131.88 | 136.13 | 128.73 | 128.87 | 575,421 | -2.23(-1.70%) |
Jan 06, 2022 | 126.99 | 132.56 | 122.05 | 131.10 | 888,945 | +7.24(+5.85%) |
Jan 05, 2022 | 129.49 | 130.65 | 123.18 | 123.86 | 570,528 | -5.07(-3.93%) |
Jan 04, 2022 | 137.65 | 138.40 | 128.16 | 128.93 | 646,579 | -10.23(-7.35%) |
Jan 03, 2022 | 135.90 | 139.95 | 134.70 | 139.16 | 404,091 | +1.35(+0.98%) |
Dec 31, 2021 | 137.49 | 140.74 | 137.49 | 137.81 | 335,601 | -0.46(-0.33%) |
Dec 30, 2021 | 139.41 | 141.50 | 138.11 | 138.27 | 295,003 | -0.81(-0.58%) |
Dec 29, 2021 | 137.78 | 139.46 | 136.64 | 139.08 | 233,524 | +1.65(+1.20%) |
Dec 28, 2021 | 138.78 | 141.00 | 136.71 | 137.43 | 307,112 | +0.20(+0.15%) |
Dec 27, 2021 | 137.25 | 138.32 | 134.76 | 137.23 | 321,498 | +1.24(+0.91%) |
Dec 23, 2021 | 134.80 | 139.64 | 134.80 | 135.99 | 566,172 | +0.93(+0.69%) |
Dec 22, 2021 | 132.42 | 137.80 | 131.97 | 135.06 | 585,880 | +2.66(+2.01%) |
Dec 21, 2021 | 130.73 | 132.86 | 127.76 | 132.40 | 525,343 | +2.41(+1.85%) |
Dec 20, 2021 | 123.84 | 130.98 | 122.96 | 129.99 | 888,633 | +5.11(+4.09%) |
Dec 17, 2021 | 115.25 | 124.97 | 114.05 | 124.88 | 1,429,288 | +10.63(+9.30%) |
Dec 16, 2021 | 114.93 | 117.82 | 113.16 | 114.25 | 645,569 | -0.85(-0.74%) |
Dec 15, 2021 | 104.68 | 116.11 | 104.39 | 115.10 | 1,081,932 | +11.05(+10.62%) |
Dec 14, 2021 | 100.46 | 105.30 | 99.73 | 104.05 | 689,554 | +2.35(+2.31%) |
Dec 13, 2021 | 99.02 | 102.65 | 98.16 | 101.70 | 678,379 | +1.97(+1.98%) |
Dec 10, 2021 | 102.87 | 104.50 | 98.84 | 99.73 | 667,355 | -2.54(-2.48%) |
Dec 09, 2021 | 104.59 | 104.99 | 101.11 | 102.27 | 772,854 | -3.10(-2.94%) |
Dec 08, 2021 | 105.89 | 105.93 | 103.54 | 105.37 | 342,393 | +0.23(+0.22%) |
Dec 07, 2021 | 102.64 | 106.40 | 102.06 | 105.14 | 822,620 | +4.90(+4.89%) |
Dec 06, 2021 | 103.80 | 104.22 | 98.02 | 100.24 | 923,242 | -3.32(-3.21%) |
Dec 03, 2021 | 109.91 | 109.91 | 102.12 | 103.56 | 792,455 | -5.73(-5.24%) |
Dec 02, 2021 | 108.77 | 110.43 | 106.66 | 109.29 | 579,410 | -0.84(-0.76%) |
Dec 01, 2021 | 113.34 | 116.63 | 110.12 | 110.13 | 656,525 | -2.11(-1.88%) |
Nov 30, 2021 | 111.99 | 113.40 | 111.61 | 112.24 | 473,819 | -0.08(-0.07%) |
Nov 29, 2021 | 115.38 | 115.97 | 111.90 | 112.32 | 447,005 | -1.53(-1.34%) |
Nov 26, 2021 | 112.75 | 115.48 | 111.49 | 113.85 | 448,264 | -1.70(-1.47%) |
Nov 24, 2021 | 110.84 | 116.11 | 109.51 | 115.55 | 384,301 | +5.18(+4.69%) |
Nov 23, 2021 | 109.99 | 110.82 | 106.63 | 110.37 | 503,859 | +0.25(+0.23%) |
Nov 22, 2021 | 114.00 | 114.52 | 109.60 | 110.12 | 548,435 | -3.63(-3.19%) |
Nov 19, 2021 | 118.09 | 118.97 | 113.41 | 113.75 | 469,523 | -5.29(-4.44%) |
Nov 18, 2021 | 116.70 | 119.21 | 115.52 | 119.04 | 532,627 | +2.69(+2.31%) |
Nov 17, 2021 | 119.12 | 119.69 | 115.75 | 116.35 | 477,157 | -3.01(-2.52%) |
Nov 16, 2021 | 118.57 | 119.63 | 115.31 | 119.36 | 728,055 | +1.36(+1.15%) |
Nov 15, 2021 | 123.13 | 123.13 | 117.79 | 118.00 | 606,946 | -4.00(-3.28%) |
Nov 12, 2021 | 122.66 | 124.99 | 121.90 | 122.00 | 580,936 | +0.50(+0.41%) |
Nov 11, 2021 | 122.68 | 125.45 | 119.52 | 121.50 | 808,643 | +1.57(+1.31%) |
Nov 10, 2021 | 120.22 | 119.93 | 891,095 | -1.79(-1.47%) | ||
Nov 09, 2021 | 118.00 | 123.80 | 111.07 | 121.72 | 2,738,926 | -18.05(-12.91%) |
Nov 08, 2021 | 146.51 | 147.66 | 138.73 | 139.77 | 479,622 | -6.26(-4.29%) |
Nov 05, 2021 | 147.76 | 150.82 | 144.48 | 146.03 | 298,203 | -2.03(-1.37%) |
Nov 04, 2021 | 148.82 | 149.67 | 146.81 | 148.06 | 235,340 | -0.42(-0.28%) |
Nov 03, 2021 | 145.28 | 148.74 | 144.71 | 148.48 | 273,204 | +2.88(+1.98%) |
Nov 02, 2021 | 148.99 | 148.99 | 142.71 | 145.60 | 295,124 | -2.60(-1.75%) |