Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 114.81 | 116.54 | 114.81 | 116.42 | 26,996 | +2.45(+2.15%) |
Jan 30, 2023 | 115.13 | 115.16 | 113.90 | 113.97 | 18,956 | -1.37(-1.19%) |
Jan 27, 2023 | 114.61 | 115.99 | 114.61 | 115.34 | 12,720 | +0.66(+0.58%) |
Jan 26, 2023 | 115.60 | 115.65 | 113.94 | 114.68 | 16,216 | -0.03(-0.03%) |
Jan 25, 2023 | 113.59 | 115.02 | 112.66 | 114.71 | 12,018 | +0.17(+0.15%) |
Jan 24, 2023 | 113.83 | 114.76 | 113.74 | 114.55 | 24,172 | +0.31(+0.27%) |
Jan 23, 2023 | 113.62 | 114.80 | 113.39 | 114.24 | 24,540 | +0.55(+0.49%) |
Jan 20, 2023 | 111.98 | 113.69 | 111.79 | 113.69 | 35,901 | +2.33(+2.09%) |
Jan 19, 2023 | 111.83 | 112.00 | 110.70 | 111.36 | 16,031 | -0.89(-0.79%) |
Jan 18, 2023 | 115.05 | 115.70 | 112.25 | 112.25 | 64,237 | -2.27(-1.98%) |
Jan 17, 2023 | 115.17 | 115.22 | 113.95 | 114.52 | 25,946 | -0.34(-0.30%) |
Jan 13, 2023 | 113.54 | 114.86 | 113.22 | 114.86 | 73,881 | +1.00(+0.88%) |
Jan 12, 2023 | 111.12 | 113.88 | 111.12 | 113.86 | 24,126 | +2.67(+2.40%) |
Jan 11, 2023 | 110.66 | 111.29 | 110.41 | 111.19 | 51,527 | +1.04(+0.95%) |
Jan 10, 2023 | 108.52 | 110.14 | 108.24 | 110.14 | 61,734 | +1.97(+1.82%) |
Jan 09, 2023 | 109.22 | 109.68 | 107.96 | 108.17 | 43,265 | +0.52(+0.49%) |
Jan 06, 2023 | 106.37 | 108.30 | 105.78 | 107.65 | 38,901 | +2.30(+2.19%) |
Jan 05, 2023 | 105.84 | 105.86 | 105.13 | 105.34 | 14,732 | -1.42(-1.33%) |
Jan 04, 2023 | 106.04 | 107.15 | 105.95 | 106.76 | 59,503 | +1.33(+1.26%) |
Jan 03, 2023 | 107.23 | 107.54 | 104.60 | 105.43 | 52,885 | -0.80(-0.75%) |
Dec 30, 2022 | 104.84 | 106.23 | 104.80 | 106.23 | 62,455 | +0.73(+0.69%) |
Dec 29, 2022 | 103.25 | 105.63 | 103.25 | 105.50 | 60,559 | +2.79(+2.71%) |
Dec 28, 2022 | 103.36 | 104.10 | 102.24 | 102.71 | 21,291 | -0.85(-0.82%) |
Dec 27, 2022 | 104.86 | 104.86 | 103.34 | 103.56 | 32,523 | -1.20(-1.15%) |
Dec 23, 2022 | 104.70 | 104.90 | 104.11 | 104.76 | 24,925 | +0.09(+0.09%) |
Dec 22, 2022 | 104.89 | 105.02 | 102.97 | 104.67 | 46,854 | -0.73(-0.69%) |
Dec 21, 2022 | 104.74 | 106.28 | 104.50 | 105.40 | 40,722 | +1.66(+1.60%) |
Dec 20, 2022 | 102.85 | 104.35 | 102.73 | 103.75 | 33,734 | +0.86(+0.83%) |
Dec 19, 2022 | 104.89 | 105.10 | 102.85 | 102.89 | 95,710 | -2.12(-2.02%) |
Dec 16, 2022 | 104.56 | 105.48 | 104.16 | 105.01 | 111,896 | -0.86(-0.81%) |
Dec 15, 2022 | 106.59 | 106.97 | 105.50 | 105.86 | 21,530 | -2.36(-2.18%) |
Dec 14, 2022 | 108.25 | 109.43 | 107.67 | 108.22 | 31,960 | -0.33(-0.30%) |
Dec 13, 2022 | 111.40 | 111.40 | 107.84 | 108.55 | 28,312 | +1.08(+1.01%) |
Dec 12, 2022 | 106.52 | 107.80 | 106.07 | 107.46 | 44,207 | +0.82(+0.77%) |
Dec 09, 2022 | 107.31 | 107.83 | 106.22 | 106.64 | 68,991 | -1.47(-1.36%) |
Dec 08, 2022 | 107.84 | 108.54 | 107.14 | 108.11 | 30,018 | +1.31(+1.23%) |
Dec 07, 2022 | 107.61 | 108.18 | 106.80 | 106.80 | 25,225 | -0.89(-0.83%) |
Dec 06, 2022 | 108.80 | 108.80 | 106.93 | 107.69 | 30,113 | -1.21(-1.11%) |
Dec 05, 2022 | 111.26 | 111.26 | 108.74 | 108.90 | 48,488 | -3.00(-2.68%) |
Dec 02, 2022 | 109.47 | 112.36 | 109.47 | 111.90 | 46,307 | +0.72(+0.64%) |
Dec 01, 2022 | 110.23 | 111.66 | 110.23 | 111.18 | 71,621 | +0.65(+0.59%) |
Nov 30, 2022 | 108.45 | 110.53 | 107.52 | 110.53 | 15,010 | +2.46(+2.28%) |
Nov 29, 2022 | 108.11 | 108.94 | 107.95 | 108.07 | 28,315 | +0.41(+0.38%) |
Nov 28, 2022 | 109.42 | 109.70 | 107.48 | 107.66 | 15,480 | -2.66(-2.41%) |
Nov 25, 2022 | 109.72 | 110.53 | 109.72 | 110.32 | 3,262 | +0.48(+0.44%) |
Nov 23, 2022 | 109.87 | 110.38 | 109.25 | 109.84 | 16,337 | +0.14(+0.12%) |
Nov 22, 2022 | 109.40 | 109.98 | 108.21 | 109.70 | 24,167 | +0.92(+0.85%) |
Nov 21, 2022 | 109.18 | 109.81 | 108.36 | 108.78 | 33,268 | -0.76(-0.70%) |
Nov 18, 2022 | 109.80 | 110.45 | 109.12 | 109.54 | 32,822 | +0.45(+0.41%) |
Nov 17, 2022 | 108.57 | 109.88 | 108.29 | 109.09 | 16,844 | -1.12(-1.02%) |
Nov 16, 2022 | 111.57 | 111.57 | 109.88 | 110.21 | 177,320 | -1.99(-1.78%) |
Nov 15, 2022 | 113.30 | 113.69 | 111.60 | 112.20 | 24,004 | +1.35(+1.22%) |
Nov 14, 2022 | 111.55 | 112.77 | 110.85 | 110.85 | 40,322 | -1.26(-1.12%) |
Nov 11, 2022 | 111.27 | 113.37 | 111.27 | 112.11 | 43,299 | +1.09(+0.98%) |
Nov 10, 2022 | 109.57 | 111.07 | 108.30 | 111.02 | 39,257 | +6.07(+5.78%) |
Nov 09, 2022 | 108.58 | 108.58 | 104.90 | 104.95 | 111,506 | -4.03(-3.70%) |
Nov 08, 2022 | 109.71 | 110.29 | 107.79 | 108.98 | 24,434 | -0.29(-0.26%) |
Nov 07, 2022 | 108.71 | 109.76 | 108.46 | 109.27 | 149,420 | +0.74(+0.68%) |
Nov 04, 2022 | 109.73 | 109.73 | 106.86 | 108.53 | 25,526 | +0.92(+0.86%) |
Nov 03, 2022 | 107.10 | 108.70 | 107.02 | 107.61 | 41,200 | -0.81(-0.75%) |
Nov 02, 2022 | 111.11 | 108.42 | 108.42 | 27,153 | -2.95(-2.64%) | |
Nov 01, 2022 | 112.54 | 112.54 | 111.00 | 111.37 | 25,307 | +0.24(+0.21%) |
Oct 31, 2022 | 110.32 | 111.63 | 110.32 | 111.13 | 37,446 | +0.25(+0.23%) |
Oct 28, 2022 | 108.53 | 110.89 | 108.12 | 110.88 | 22,605 | +2.67(+2.47%) |
Oct 27, 2022 | 109.50 | 109.88 | 108.12 | 108.21 | 17,696 | -0.36(-0.33%) |
Oct 26, 2022 | 107.97 | 110.32 | 107.97 | 108.57 | 73,890 | +0.86(+0.80%) |
Oct 25, 2022 | 105.04 | 108.08 | 104.94 | 107.71 | 17,025 | +2.81(+2.68%) |
Oct 24, 2022 | 105.13 | 105.13 | 103.14 | 104.90 | 53,321 | +0.00(+0.00%) |
Oct 21, 2022 | 102.72 | 105.02 | 102.36 | 104.90 | 30,883 | +2.18(+2.12%) |
Oct 20, 2022 | 103.53 | 104.84 | 102.30 | 102.72 | 22,815 | -0.62(-0.60%) |
Oct 19, 2022 | 104.26 | 104.37 | 102.79 | 103.34 | 27,540 | -1.89(-1.79%) |
Oct 18, 2022 | 106.12 | 106.59 | 104.58 | 105.22 | 21,464 | +1.08(+1.04%) |
Oct 17, 2022 | 103.48 | 104.41 | 103.31 | 104.14 | 29,287 | +2.75(+2.71%) |
Oct 14, 2022 | 104.76 | 104.76 | 101.34 | 101.39 | 20,431 | -2.34(-2.25%) |
Oct 13, 2022 | 98.92 | 103.92 | 98.91 | 103.73 | 20,210 | +2.22(+2.19%) |
Oct 12, 2022 | 101.61 | 101.78 | 100.44 | 101.51 | 20,206 | -0.12(-0.12%) |
Oct 11, 2022 | 100.29 | 103.09 | 99.90 | 101.63 | 28,472 | +0.04(+0.04%) |
Oct 10, 2022 | 102.54 | 102.62 | 100.88 | 101.59 | 27,682 | -0.73(-0.71%) |
Oct 07, 2022 | 104.49 | 104.49 | 102.03 | 102.32 | 15,653 | -3.21(-3.04%) |
Oct 06, 2022 | 105.62 | 106.94 | 105.21 | 105.53 | 29,697 | -0.54(-0.51%) |
Oct 05, 2022 | 105.47 | 106.32 | 104.38 | 106.07 | 20,515 | -0.70(-0.65%) |
Oct 04, 2022 | 105.06 | 106.97 | 105.06 | 106.77 | 47,073 | +3.65(+3.54%) |
Oct 03, 2022 | 101.39 | 103.56 | 101.39 | 103.11 | 52,041 | +1.61(+1.59%) |
Sep 30, 2022 | 101.35 | 103.82 | 101.11 | 101.50 | 25,301 | +0.13(+0.13%) |
Sep 29, 2022 | 102.87 | 102.87 | 100.43 | 101.38 | 41,530 | -2.85(-2.73%) |
Sep 28, 2022 | 101.54 | 104.72 | 101.24 | 104.22 | 39,885 | +3.68(+3.66%) |
Sep 27, 2022 | 101.13 | 101.97 | 99.75 | 100.54 | 34,336 | +0.76(+0.76%) |
Sep 26, 2022 | 100.31 | 102.79 | 99.60 | 99.79 | 30,415 | -1.34(-1.32%) |
Sep 23, 2022 | 102.18 | 102.18 | 99.73 | 101.12 | 97,891 | -2.67(-2.57%) |
Sep 22, 2022 | 105.73 | 105.73 | 103.18 | 103.79 | 56,775 | -2.13(-2.01%) |
Sep 21, 2022 | 107.34 | 108.17 | 105.91 | 105.92 | 55,631 | -1.56(-1.45%) |
Sep 20, 2022 | 108.12 | 108.19 | 107.05 | 107.48 | 20,473 | -1.64(-1.50%) |
Sep 19, 2022 | 107.78 | 109.20 | 107.78 | 109.13 | 17,883 | +0.24(+0.22%) |
Sep 16, 2022 | 109.49 | 109.49 | 107.80 | 108.88 | 24,535 | -2.06(-1.86%) |
Sep 15, 2022 | 111.00 | 112.35 | 110.64 | 110.94 | 15,965 | -0.67(-0.60%) |
Sep 14, 2022 | 111.33 | 111.93 | 110.81 | 111.62 | 22,649 | +0.25(+0.23%) |
Sep 13, 2022 | 112.09 | 113.00 | 110.86 | 111.36 | 20,001 | -3.58(-3.11%) |
Sep 12, 2022 | 114.81 | 115.10 | 114.13 | 114.94 | 21,841 | +1.16(+1.02%) |
Sep 09, 2022 | 113.27 | 113.88 | 112.99 | 113.78 | 17,536 | +1.70(+1.52%) |
Sep 08, 2022 | 110.44 | 112.27 | 109.73 | 112.08 | 19,301 | +1.01(+0.91%) |
Sep 07, 2022 | 109.17 | 111.22 | 108.98 | 111.07 | 22,893 | +2.27(+2.08%) |
Sep 06, 2022 | 110.92 | 110.92 | 108.72 | 108.80 | 30,662 | -1.51(-1.37%) |
Sep 02, 2022 | 112.66 | 112.66 | 109.96 | 110.32 | 12,578 | -0.83(-0.75%) |
Sep 01, 2022 | 111.21 | 111.21 | 109.69 | 111.15 | 15,299 | -1.05(-0.93%) |
Aug 31, 2022 | 112.61 | 112.84 | 112.04 | 112.19 | 12,616 | -0.35(-0.31%) |
Aug 30, 2022 | 114.05 | 114.05 | 111.91 | 112.55 | 13,783 | -1.96(-1.72%) |
Aug 29, 2022 | 115.01 | 115.43 | 114.30 | 114.51 | 119,145 | -1.07(-0.93%) |
Aug 26, 2022 | 119.37 | 119.37 | 115.23 | 115.58 | 17,721 | -3.65(-3.06%) |
Aug 25, 2022 | 118.67 | 119.28 | 118.30 | 119.23 | 12,173 | +1.30(+1.10%) |
Aug 24, 2022 | 116.69 | 118.17 | 116.69 | 117.93 | 26,757 | +1.36(+1.16%) |
Aug 23, 2022 | 116.40 | 117.61 | 116.17 | 116.57 | 17,299 | +0.84(+0.73%) |
Aug 22, 2022 | 116.77 | 117.00 | 115.55 | 115.73 | 27,328 | -2.84(-2.40%) |
Aug 19, 2022 | 119.86 | 119.86 | 118.12 | 118.58 | 35,276 | -2.62(-2.16%) |
Aug 18, 2022 | 121.28 | 121.61 | 120.20 | 121.19 | 13,163 | +0.13(+0.10%) |
Aug 17, 2022 | 122.50 | 122.76 | 120.54 | 121.07 | 38,702 | -2.57(-2.08%) |
Aug 16, 2022 | 123.30 | 124.41 | 122.44 | 123.64 | 21,898 | -0.01(-0.01%) |
Aug 15, 2022 | 121.92 | 123.83 | 121.92 | 123.65 | 79,054 | +0.61(+0.50%) |
Aug 12, 2022 | 120.91 | 123.03 | 120.84 | 123.03 | 36,433 | +3.09(+2.57%) |
Aug 11, 2022 | 120.84 | 121.93 | 119.86 | 119.94 | 47,899 | +0.24(+0.20%) |
Aug 10, 2022 | 118.72 | 119.80 | 118.25 | 119.71 | 36,773 | +3.51(+3.02%) |
Aug 09, 2022 | 117.62 | 117.62 | 115.66 | 116.20 | 17,590 | -2.15(-1.82%) |
Aug 08, 2022 | 118.22 | 119.55 | 117.84 | 118.35 | 64,811 | +1.18(+1.01%) |
Aug 05, 2022 | 114.53 | 117.39 | 114.53 | 117.17 | 30,590 | +1.28(+1.10%) |
Aug 04, 2022 | 115.29 | 115.94 | 115.03 | 115.89 | 90,457 | +1.11(+0.97%) |
Aug 03, 2022 | 113.39 | 114.95 | 113.39 | 114.77 | 54,453 | +2.43(+2.17%) |
Aug 02, 2022 | 111.22 | 113.42 | 111.22 | 112.34 | 28,080 | +0.46(+0.41%) |
Aug 01, 2022 | 110.96 | 112.80 | 110.67 | 111.88 | 92,227 | +0.06(+0.05%) |
Jul 29, 2022 | 111.68 | 112.09 | 111.23 | 111.82 | 27,853 | +0.42(+0.38%) |
Jul 28, 2022 | 111.79 | 111.79 | 109.55 | 111.40 | 17,885 | +0.72(+0.65%) |
Jul 27, 2022 | 108.51 | 110.83 | 108.51 | 110.68 | 22,568 | +2.42(+2.24%) |
Jul 26, 2022 | 107.67 | 108.85 | 107.53 | 108.26 | 33,426 | -0.47(-0.43%) |
Jul 25, 2022 | 108.83 | 109.02 | 108.17 | 108.73 | 13,197 | +0.51(+0.47%) |
Jul 22, 2022 | 111.38 | 111.38 | 107.91 | 108.22 | 11,639 | -2.95(-2.65%) |
Jul 21, 2022 | 110.60 | 111.36 | 109.71 | 111.17 | 38,504 | +0.17(+0.15%) |
Jul 20, 2022 | 109.14 | 111.27 | 109.14 | 111.00 | 32,420 | +1.86(+1.70%) |
Jul 19, 2022 | 106.72 | 109.17 | 106.54 | 109.15 | 17,418 | +3.74(+3.55%) |
Jul 18, 2022 | 107.01 | 107.81 | 105.16 | 105.40 | 21,015 | -0.26(-0.25%) |
Jul 15, 2022 | 104.96 | 105.77 | 103.77 | 105.67 | 23,904 | +1.90(+1.83%) |
Jul 14, 2022 | 103.23 | 103.82 | 102.59 | 103.77 | 17,024 | -1.23(-1.17%) |
Jul 13, 2022 | 102.87 | 105.43 | 102.87 | 105.00 | 24,172 | +0.13(+0.12%) |
Jul 12, 2022 | 104.27 | 105.37 | 103.56 | 104.88 | 19,720 | +0.17(+0.16%) |
Jul 11, 2022 | 106.18 | 106.18 | 104.49 | 104.71 | 13,658 | -2.49(-2.32%) |
Jul 08, 2022 | 106.70 | 107.65 | 105.61 | 107.20 | 42,392 | +0.52(+0.49%) |
Jul 07, 2022 | 104.89 | 106.90 | 104.89 | 106.68 | 25,167 | +2.71(+2.60%) |
Jul 06, 2022 | 103.58 | 104.52 | 103.05 | 103.98 | 28,254 | -0.35(-0.34%) |
Jul 05, 2022 | 101.09 | 104.44 | 100.55 | 104.33 | 29,397 | +1.34(+1.30%) |
Jul 01, 2022 | 101.59 | 102.99 | 101.03 | 102.99 | 38,815 | +1.41(+1.39%) |
Jun 30, 2022 | 100.42 | 102.13 | 99.86 | 101.58 | 38,542 | -0.51(-0.50%) |
Jun 29, 2022 | 103.47 | 103.47 | 101.21 | 102.09 | 16,541 | -1.47(-1.41%) |
Jun 28, 2022 | 106.73 | 106.81 | 103.48 | 103.56 | 18,978 | -2.34(-2.21%) |
Jun 27, 2022 | 106.31 | 106.31 | 104.95 | 105.90 | 47,116 | +0.00(+0.00%) |
Jun 24, 2022 | 105.20 | 106.42 | 105.20 | 105.90 | 47,533 | +1.71(+1.64%) |
Jun 23, 2022 | 103.98 | 104.34 | 102.21 | 104.19 | 43,398 | +0.71(+0.69%) |
Jun 22, 2022 | 102.31 | 104.48 | 102.31 | 103.48 | 24,077 | -0.56(-0.54%) |
Jun 21, 2022 | 103.43 | 105.31 | 103.27 | 104.03 | 49,868 | +2.12(+2.08%) |
Jun 17, 2022 | 101.26 | 103.02 | 101.12 | 101.92 | 37,130 | +1.16(+1.15%) |
Jun 16, 2022 | 102.50 | 102.60 | 100.27 | 100.75 | 41,697 | -4.35(-4.14%) |
Jun 15, 2022 | 104.55 | 106.13 | 104.22 | 105.10 | 38,141 | +1.81(+1.75%) |
Jun 14, 2022 | 103.77 | 104.50 | 102.51 | 103.29 | 23,463 | -0.18(-0.18%) |
Jun 13, 2022 | 105.86 | 105.90 | 103.13 | 103.48 | 91,673 | -5.67(-5.19%) |
Jun 10, 2022 | 110.23 | 110.36 | 108.54 | 109.15 | 87,266 | -3.17(-2.82%) |
Jun 09, 2022 | 113.41 | 113.88 | 112.14 | 112.31 | 98,338 | -2.13(-1.86%) |
Jun 08, 2022 | 115.28 | 116.08 | 114.06 | 114.44 | 71,522 | -1.38(-1.19%) |
Jun 07, 2022 | 112.42 | 115.97 | 112.42 | 115.82 | 86,689 | +2.41(+2.12%) |
Jun 06, 2022 | 114.91 | 114.91 | 113.04 | 113.41 | 66,395 | -0.19(-0.17%) |
Jun 03, 2022 | 113.06 | 113.69 | 113.06 | 113.60 | 8,197 | -0.50(-0.44%) |
Jun 02, 2022 | 111.76 | 114.25 | 111.76 | 114.10 | 57,700 | +2.36(+2.11%) |
Jun 01, 2022 | 112.81 | 113.23 | 110.41 | 111.74 | 47,422 | -0.62(-0.56%) |
May 31, 2022 | 113.10 | 113.34 | 111.61 | 112.36 | 43,219 | -0.97(-0.85%) |
May 27, 2022 | 111.27 | 113.42 | 111.15 | 113.33 | 32,291 | +2.82(+2.55%) |
May 26, 2022 | 108.92 | 111.16 | 108.92 | 110.51 | 27,040 | +2.20(+2.03%) |
May 25, 2022 | 105.91 | 108.75 | 105.91 | 108.31 | 36,511 | +1.97(+1.85%) |
May 24, 2022 | 106.61 | 106.66 | 105.06 | 106.34 | 15,138 | -1.75(-1.61%) |
May 23, 2022 | 107.98 | 108.50 | 106.49 | 108.09 | 25,690 | +1.30(+1.21%) |
May 20, 2022 | 108.06 | 108.06 | 104.48 | 106.79 | 31,886 | -0.24(-0.23%) |
May 19, 2022 | 106.31 | 108.37 | 106.28 | 107.03 | 62,638 | -0.08(-0.07%) |
May 18, 2022 | 109.43 | 110.29 | 106.50 | 107.11 | 42,003 | -3.89(-3.50%) |
May 17, 2022 | 109.43 | 111.00 | 108.78 | 111.00 | 43,494 | +3.64(+3.39%) |
May 16, 2022 | 107.14 | 108.68 | 106.82 | 107.36 | 33,880 | +0.06(+0.05%) |
May 13, 2022 | 105.70 | 108.37 | 105.70 | 107.31 | 33,421 | +3.30(+3.18%) |
May 12, 2022 | 102.49 | 104.93 | 102.29 | 104.00 | 45,546 | +0.38(+0.37%) |
May 11, 2022 | 106.14 | 107.78 | 103.32 | 103.62 | 61,713 | -2.45(-2.31%) |
May 10, 2022 | 107.83 | 108.24 | 104.18 | 106.07 | 58,993 | +0.12(+0.11%) |
May 09, 2022 | 109.03 | 109.24 | 105.40 | 105.95 | 63,177 | -4.97(-4.48%) |
May 06, 2022 | 112.18 | 112.35 | 110.09 | 110.92 | 31,832 | -1.84(-1.63%) |
May 05, 2022 | 116.22 | 116.22 | 111.70 | 112.77 | 45,189 | -4.21(-3.60%) |
May 04, 2022 | 115.20 | 117.41 | 112.81 | 116.98 | 62,237 | +2.06(+1.79%) |
May 03, 2022 | 113.45 | 115.30 | 113.17 | 114.92 | 55,411 | +1.44(+1.27%) |
May 02, 2022 | 112.44 | 114.14 | 111.15 | 113.48 | 104,399 | +0.90(+0.80%) |
Apr 29, 2022 | 115.43 | 116.41 | 112.44 | 112.58 | 37,212 | -2.65(-2.30%) |
Apr 28, 2022 | 114.79 | 115.89 | 112.10 | 115.23 | 97,742 | +1.24(+1.09%) |
Apr 27, 2022 | 114.36 | 115.06 | 113.72 | 113.99 | 36,777 | -0.24(-0.21%) |
Apr 26, 2022 | 116.78 | 117.10 | 114.15 | 114.23 | 67,041 | -3.39(-2.88%) |
Apr 25, 2022 | 115.94 | 117.67 | 114.97 | 117.62 | 20,275 | +0.24(+0.21%) |
Apr 22, 2022 | 119.78 | 120.62 | 117.28 | 117.38 | 27,025 | -3.16(-2.62%) |
Apr 21, 2022 | 124.86 | 124.98 | 120.18 | 120.53 | 48,139 | -3.49(-2.81%) |
Apr 20, 2022 | 124.07 | 124.58 | 123.23 | 124.02 | 25,806 | +0.55(+0.44%) |
Apr 19, 2022 | 121.59 | 123.92 | 121.59 | 123.48 | 25,095 | +1.71(+1.40%) |
Apr 18, 2022 | 122.88 | 123.10 | 121.23 | 121.77 | 26,706 | -1.17(-0.95%) |
Apr 14, 2022 | 123.71 | 124.52 | 122.91 | 122.94 | 28,944 | -0.94(-0.76%) |
Apr 13, 2022 | 121.56 | 124.14 | 121.39 | 123.89 | 59,448 | +2.90(+2.40%) |
Apr 12, 2022 | 122.12 | 123.49 | 120.66 | 120.98 | 20,701 | +0.36(+0.30%) |
Apr 11, 2022 | 121.43 | 122.27 | 120.47 | 120.62 | 27,733 | -1.61(-1.32%) |
Apr 08, 2022 | 123.17 | 123.45 | 121.92 | 122.23 | 25,796 | -0.76(-0.62%) |
Apr 07, 2022 | 123.41 | 123.85 | 121.39 | 122.99 | 33,161 | -0.34(-0.28%) |
Apr 06, 2022 | 123.94 | 124.70 | 122.75 | 123.33 | 33,427 | -1.73(-1.39%) |
Apr 05, 2022 | 128.02 | 128.66 | 124.80 | 125.07 | 37,315 | -2.61(-2.05%) |
Apr 04, 2022 | 127.97 | 127.97 | 126.29 | 127.68 | 87,256 | +0.27(+0.21%) |
Apr 01, 2022 | 126.45 | 127.41 | 126.02 | 127.41 | 73,278 | +1.80(+1.44%) |
Mar 31, 2022 | 126.32 | 127.33 | 125.54 | 125.60 | 35,391 | -0.99(-0.79%) |
Mar 30, 2022 | 128.77 | 129.55 | 126.43 | 126.60 | 30,456 | -2.57(-1.99%) |
Mar 29, 2022 | 126.93 | 129.32 | 126.93 | 129.17 | 50,118 | +3.05(+2.42%) |
Mar 28, 2022 | 126.59 | 126.59 | 124.87 | 126.12 | 43,836 | -1.29(-1.01%) |
Mar 25, 2022 | 127.27 | 127.69 | 126.77 | 127.41 | 36,010 | +0.07(+0.05%) |
Mar 24, 2022 | 126.62 | 127.49 | 125.66 | 127.34 | 15,612 | +1.33(+1.05%) |
Mar 23, 2022 | 127.22 | 127.83 | 125.99 | 126.01 | 23,502 | -1.80(-1.41%) |
Mar 22, 2022 | 127.02 | 128.34 | 126.55 | 127.81 | 47,619 | +1.40(+1.11%) |
Mar 21, 2022 | 127.63 | 128.22 | 125.92 | 126.41 | 18,589 | -1.08(-0.85%) |
Mar 18, 2022 | 125.57 | 127.68 | 125.57 | 127.49 | 125,091 | +1.07(+0.85%) |
Mar 17, 2022 | 123.89 | 126.50 | 123.79 | 126.42 | 56,340 | +2.53(+2.04%) |
Mar 16, 2022 | 122.03 | 123.89 | 121.17 | 123.89 | 39,713 | +3.29(+2.73%) |
Mar 15, 2022 | 119.39 | 120.60 | 118.82 | 120.59 | 43,262 | +1.10(+0.92%) |
Mar 14, 2022 | 122.42 | 122.42 | 118.93 | 119.49 | 57,903 | -2.83(-2.31%) |
Mar 11, 2022 | 124.97 | 125.13 | 122.32 | 122.32 | 41,260 | -2.11(-1.69%) |
Mar 10, 2022 | 123.49 | 124.53 | 122.57 | 124.43 | 41,994 | +0.13(+0.11%) |
Mar 09, 2022 | 123.57 | 124.71 | 123.36 | 124.30 | 58,184 | +2.93(+2.42%) |
Mar 08, 2022 | 121.11 | 123.60 | 121.02 | 121.36 | 72,621 | +0.59(+0.49%) |
Mar 07, 2022 | 122.43 | 123.18 | 120.73 | 120.77 | 98,270 | -1.76(-1.44%) |
Mar 04, 2022 | 122.74 | 123.37 | 121.96 | 122.53 | 26,061 | -1.61(-1.29%) |
Mar 03, 2022 | 126.02 | 126.02 | 123.55 | 124.14 | 20,490 | -1.30(-1.04%) |
Mar 02, 2022 | 123.30 | 125.92 | 123.30 | 125.44 | 82,199 | +3.39(+2.78%) |
Mar 01, 2022 | 123.64 | 124.11 | 121.36 | 122.05 | 43,118 | -1.85(-1.49%) |
Feb 28, 2022 | 122.39 | 124.85 | 122.39 | 123.90 | 39,101 | +0.34(+0.28%) |
Feb 25, 2022 | 121.64 | 123.86 | 121.39 | 123.56 | 42,478 | +2.32(+1.91%) |
Feb 24, 2022 | 115.63 | 121.37 | 115.63 | 121.25 | 49,919 | +2.64(+2.22%) |
Feb 23, 2022 | 121.05 | 122.02 | 118.60 | 118.61 | 30,961 | -1.68(-1.40%) |
Feb 22, 2022 | 121.43 | 122.14 | 119.73 | 120.29 | 59,566 | -1.80(-1.48%) |
Feb 18, 2022 | 122.09 | 0 | -1.28(-1.03%) | |||
Feb 17, 2022 | 125.00 | 125.98 | 123.16 | 123.37 | 46,781 | -2.92(-2.31%) |
Feb 16, 2022 | 125.63 | 126.56 | 125.14 | 126.29 | 43,134 | +0.29(+0.23%) |
Feb 15, 2022 | 123.93 | 126.31 | 122.71 | 126.00 | 47,731 | +3.40(+2.77%) |
Feb 14, 2022 | 123.40 | 124.24 | 122.05 | 122.60 | 50,484 | -0.87(-0.70%) |
Feb 11, 2022 | 124.70 | 125.98 | 122.30 | 123.47 | 35,063 | -1.09(-0.88%) |
Feb 10, 2022 | 124.29 | 127.74 | 123.85 | 124.56 | 47,521 | -1.51(-1.20%) |
Feb 09, 2022 | 125.38 | 126.33 | 124.87 | 126.07 | 50,028 | +1.94(+1.56%) |
Feb 08, 2022 | 122.33 | 124.32 | 122.29 | 124.13 | 52,167 | +1.87(+1.53%) |
Feb 07, 2022 | 121.54 | 123.26 | 121.44 | 122.26 | 63,622 | +1.12(+0.92%) |
Feb 04, 2022 | 120.17 | 121.98 | 118.94 | 121.14 | 64,476 | +1.17(+0.97%) |
Feb 03, 2022 | 120.61 | 119.92 | 119.97 | 54,668 | -2.40(-1.96%) | |
Feb 02, 2022 | 124.68 | 124.68 | 121.29 | 122.37 | 60,545 | -2.01(-1.61%) |