Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 79.71 | 80.70 | 78.24 | 78.90 | 5,121,852 | -0.72(-0.90%) |
Sep 29, 2022 | 79.52 | 80.26 | 78.45 | 79.62 | 4,679,683 | -1.46(-1.80%) |
Sep 28, 2022 | 77.88 | 81.40 | 76.98 | 81.08 | 6,959,499 | +3.83(+4.95%) |
Sep 27, 2022 | 80.12 | 81.23 | 77.14 | 77.26 | 6,446,008 | -1.14(-1.45%) |
Sep 26, 2022 | 78.31 | 80.10 | 77.99 | 78.40 | 4,505,837 | -0.32(-0.41%) |
Sep 23, 2022 | 78.93 | 79.35 | 77.51 | 78.72 | 6,868,716 | -1.79(-2.22%) |
Sep 22, 2022 | 82.99 | 83.67 | 79.29 | 80.51 | 7,947,899 | -3.18(-3.80%) |
Sep 21, 2022 | 86.66 | 88.61 | 83.65 | 83.68 | 3,921,497 | -2.05(-2.39%) |
Sep 20, 2022 | 88.61 | 89.29 | 84.39 | 85.73 | 4,496,494 | -3.97(-4.42%) |
Sep 19, 2022 | 85.67 | 89.70 | 85.35 | 89.70 | 3,291,452 | +2.80(+3.22%) |
Sep 16, 2022 | 87.39 | 87.39 | 85.51 | 86.90 | 6,152,796 | -2.38(-2.66%) |
Sep 15, 2022 | 89.32 | 90.41 | 87.22 | 89.27 | 2,620,669 | -0.62(-0.69%) |
Sep 14, 2022 | 89.54 | 90.51 | 88.52 | 89.90 | 2,832,803 | +0.93(+1.05%) |
Sep 13, 2022 | 91.22 | 91.24 | 88.26 | 88.96 | 5,474,295 | -6.08(-6.40%) |
Sep 12, 2022 | 94.74 | 96.53 | 94.27 | 95.04 | 2,431,990 | +1.08(+1.15%) |
Sep 09, 2022 | 91.97 | 94.31 | 91.70 | 93.96 | 2,450,175 | +2.61(+2.86%) |
Sep 08, 2022 | 89.60 | 91.66 | 89.31 | 91.35 | 2,766,267 | +0.53(+0.58%) |
Sep 07, 2022 | 88.40 | 91.16 | 88.25 | 90.82 | 2,192,102 | +2.12(+2.39%) |
Sep 06, 2022 | 89.16 | 89.82 | 87.01 | 88.70 | 2,430,468 | +0.25(+0.29%) |
Sep 02, 2022 | 90.98 | 91.40 | 87.60 | 88.44 | 3,848,628 | -0.31(-0.35%) |
Sep 01, 2022 | 87.67 | 88.91 | 85.88 | 88.76 | 4,000,056 | +0.20(+0.22%) |
Aug 31, 2022 | 91.33 | 91.65 | 88.41 | 88.56 | 4,134,642 | -1.58(-1.76%) |
Aug 30, 2022 | 91.44 | 92.51 | 88.91 | 90.14 | 3,538,967 | -0.54(-0.59%) |
Aug 29, 2022 | 91.68 | 92.20 | 90.41 | 90.68 | 3,591,474 | -2.22(-2.39%) |
Aug 26, 2022 | 98.99 | 99.57 | 92.77 | 92.90 | 5,387,060 | -6.50(-6.53%) |
Aug 25, 2022 | 97.85 | 99.42 | 97.49 | 99.40 | 2,040,994 | +2.53(+2.61%) |
Aug 24, 2022 | 96.20 | 97.99 | 95.44 | 96.87 | 2,257,222 | +0.39(+0.40%) |
Aug 23, 2022 | 95.24 | 97.71 | 95.23 | 96.49 | 2,326,868 | +1.27(+1.34%) |
Aug 22, 2022 | 94.91 | 95.83 | 93.26 | 95.21 | 3,709,371 | -2.17(-2.23%) |
Aug 19, 2022 | 99.53 | 99.69 | 96.72 | 97.38 | 4,389,822 | -3.81(-3.76%) |
Aug 18, 2022 | 100.21 | 101.25 | 99.74 | 101.19 | 1,825,288 | +0.79(+0.79%) |
Aug 17, 2022 | 98.98 | 101.09 | 98.83 | 100.40 | 2,399,958 | -1.02(-1.00%) |
Aug 16, 2022 | 101.37 | 102.08 | 99.45 | 101.42 | 3,617,479 | -1.04(-1.01%) |
Aug 15, 2022 | 101.52 | 103.70 | 101.00 | 102.45 | 3,227,001 | -0.10(-0.10%) |
Aug 12, 2022 | 101.72 | 102.57 | 100.22 | 102.56 | 2,696,341 | +2.62(+2.62%) |
Aug 11, 2022 | 103.70 | 104.54 | 99.04 | 99.94 | 4,438,908 | -1.82(-1.79%) |
Aug 10, 2022 | 97.81 | 102.61 | 97.70 | 101.76 | 6,129,505 | +6.71(+7.06%) |
Aug 09, 2022 | 96.27 | 96.63 | 94.41 | 95.04 | 2,301,663 | -1.78(-1.84%) |
Aug 08, 2022 | 97.11 | 98.62 | 96.67 | 96.83 | 3,001,268 | +1.42(+1.49%) |
Aug 05, 2022 | 94.67 | 96.56 | 93.60 | 95.40 | 2,780,984 | -1.55(-1.59%) |
Aug 04, 2022 | 95.44 | 96.96 | 93.49 | 96.95 | 4,746,127 | +1.65(+1.73%) |
Aug 03, 2022 | 96.55 | 96.55 | 94.56 | 95.30 | 3,553,191 | +0.49(+0.52%) |
Aug 02, 2022 | 96.16 | 96.58 | 93.92 | 94.81 | 3,644,347 | -2.52(-2.59%) |
Aug 01, 2022 | 94.51 | 98.69 | 94.28 | 97.33 | 3,786,777 | +1.10(+1.15%) |
Jul 29, 2022 | 95.21 | 97.56 | 94.98 | 96.22 | 5,774,398 | +0.81(+0.85%) |
Jul 28, 2022 | 90.99 | 95.47 | 90.97 | 95.41 | 5,847,418 | +4.43(+4.87%) |
Jul 27, 2022 | 88.39 | 91.49 | 86.75 | 90.98 | 4,673,807 | +3.84(+4.40%) |
Jul 26, 2022 | 90.09 | 90.23 | 86.92 | 87.14 | 4,462,704 | -3.41(-3.76%) |
Jul 25, 2022 | 89.38 | 90.71 | 88.56 | 90.55 | 4,984,294 | +0.77(+0.86%) |
Jul 22, 2022 | 91.24 | 94.21 | 89.39 | 89.78 | 6,883,423 | -1.35(-1.48%) |
Jul 21, 2022 | 91.71 | 91.71 | 87.01 | 91.13 | 9,425,004 | -3.00(-3.18%) |
Jul 20, 2022 | 92.28 | 95.12 | 91.60 | 94.13 | 4,975,594 | +1.98(+2.15%) |
Jul 19, 2022 | 87.90 | 92.60 | 87.90 | 92.14 | 5,590,195 | +5.42(+6.25%) |
Jul 18, 2022 | 88.50 | 89.19 | 86.62 | 86.73 | 3,167,279 | +0.14(+0.16%) |
Jul 15, 2022 | 85.64 | 87.23 | 82.81 | 86.59 | 4,613,002 | +3.14(+3.76%) |
Jul 14, 2022 | 83.40 | 83.76 | 81.71 | 83.45 | 4,951,076 | -1.65(-1.94%) |
Jul 13, 2022 | 85.06 | 86.65 | 82.06 | 85.10 | 3,926,414 | -2.44(-2.79%) |
Jul 12, 2022 | 88.10 | 89.94 | 87.00 | 87.54 | 2,602,478 | -1.11(-1.25%) |
Jul 11, 2022 | 88.61 | 89.00 | 87.14 | 88.64 | 3,472,782 | -0.87(-0.97%) |
Jul 08, 2022 | 90.09 | 91.11 | 88.21 | 89.51 | 2,590,393 | -1.14(-1.25%) |
Jul 07, 2022 | 88.91 | 91.18 | 88.79 | 90.64 | 2,965,236 | +3.16(+3.61%) |
Jul 06, 2022 | 87.69 | 90.02 | 85.93 | 87.49 | 3,617,449 | -0.06(-0.06%) |
Jul 05, 2022 | 84.43 | 88.01 | 83.01 | 87.54 | 4,040,534 | +1.12(+1.29%) |
Jul 01, 2022 | 84.20 | 86.65 | 83.72 | 86.43 | 2,886,416 | +1.49(+1.75%) |
Jun 30, 2022 | 82.86 | 85.68 | 80.97 | 84.94 | 4,980,310 | +0.15(+0.18%) |
Jun 29, 2022 | 88.06 | 88.40 | 84.24 | 84.79 | 4,391,294 | -3.51(-3.98%) |
Jun 28, 2022 | 92.25 | 93.54 | 87.21 | 88.30 | 4,405,524 | -2.82(-3.10%) |
Jun 27, 2022 | 92.80 | 93.75 | 90.60 | 91.12 | 4,208,764 | -0.93(-1.01%) |
Jun 24, 2022 | 88.46 | 92.11 | 88.46 | 92.05 | 5,956,502 | +5.14(+5.91%) |
Jun 23, 2022 | 85.97 | 88.79 | 84.41 | 86.91 | 5,908,484 | +1.95(+2.29%) |
Jun 22, 2022 | 83.17 | 86.40 | 82.90 | 84.97 | 5,626,613 | +0.03(+0.03%) |
Jun 21, 2022 | 86.12 | 87.24 | 84.84 | 84.94 | 7,906,506 | +0.91(+1.09%) |
Jun 17, 2022 | 84.16 | 86.17 | 82.91 | 84.03 | 8,697,914 | +0.53(+0.64%) |
Jun 16, 2022 | 86.93 | 87.02 | 81.36 | 83.49 | 9,934,385 | -6.63(-7.36%) |
Jun 15, 2022 | 90.26 | 92.30 | 88.27 | 90.12 | 9,313,996 | +1.28(+1.45%) |
Jun 14, 2022 | 91.24 | 93.20 | 88.00 | 88.84 | 7,551,859 | -1.96(-2.15%) |
Jun 13, 2022 | 95.13 | 95.68 | 90.28 | 90.79 | 8,748,878 | -9.41(-9.39%) |
Jun 10, 2022 | 102.77 | 103.32 | 98.19 | 100.21 | 5,848,736 | -5.79(-5.46%) |
Jun 09, 2022 | 108.16 | 108.16 | 105.63 | 106.00 | 4,576,601 | -2.38(-2.19%) |
Jun 08, 2022 | 110.38 | 110.61 | 107.69 | 108.37 | 3,891,865 | -3.19(-2.86%) |
Jun 07, 2022 | 110.00 | 111.92 | 109.17 | 111.56 | 3,390,548 | +0.96(+0.87%) |
Jun 06, 2022 | 109.87 | 111.56 | 107.91 | 110.61 | 5,323,614 | -2.37(-2.10%) |
Jun 03, 2022 | 111.55 | 114.68 | 111.03 | 112.98 | 3,056,605 | -0.33(-0.30%) |
Jun 02, 2022 | 108.44 | 114.02 | 107.60 | 113.31 | 4,698,647 | +5.23(+4.84%) |
Jun 01, 2022 | 109.83 | 111.06 | 107.02 | 108.08 | 2,984,111 | -1.58(-1.44%) |
May 31, 2022 | 111.50 | 112.00 | 108.19 | 109.67 | 7,775,284 | -3.03(-2.69%) |
May 27, 2022 | 111.46 | 113.02 | 110.36 | 112.69 | 6,791,029 | +2.55(+2.32%) |
May 26, 2022 | 104.16 | 110.56 | 104.16 | 110.14 | 7,310,825 | +6.75(+6.53%) |
May 25, 2022 | 98.66 | 104.58 | 98.13 | 103.39 | 5,050,191 | +2.93(+2.92%) |
May 24, 2022 | 98.33 | 100.72 | 96.19 | 100.46 | 6,842,858 | -0.51(-0.51%) |
May 23, 2022 | 101.11 | 101.23 | 98.37 | 100.97 | 4,793,860 | +0.82(+0.82%) |
May 20, 2022 | 99.03 | 101.28 | 96.63 | 100.15 | 5,125,867 | +2.78(+2.86%) |
May 19, 2022 | 94.77 | 97.99 | 94.42 | 97.37 | 4,434,131 | +0.97(+1.00%) |
May 18, 2022 | 98.35 | 99.77 | 96.06 | 96.40 | 4,448,446 | -3.90(-3.89%) |
May 17, 2022 | 100.60 | 101.16 | 98.76 | 100.30 | 3,652,704 | +2.82(+2.89%) |
May 16, 2022 | 99.37 | 100.07 | 97.15 | 97.48 | 4,125,507 | -2.90(-2.89%) |
May 13, 2022 | 94.58 | 100.98 | 94.54 | 100.38 | 6,923,505 | +7.82(+8.45%) |
May 12, 2022 | 88.70 | 92.67 | 87.13 | 92.56 | 6,738,672 | +2.53(+2.81%) |
May 11, 2022 | 90.49 | 94.68 | 88.47 | 90.03 | 5,936,627 | -2.16(-2.34%) |
May 10, 2022 | 94.27 | 95.11 | 89.82 | 92.19 | 5,818,110 | +2.20(+2.44%) |
May 09, 2022 | 92.50 | 95.38 | 89.56 | 89.99 | 8,706,942 | -4.50(-4.76%) |
May 06, 2022 | 96.97 | 97.60 | 92.72 | 94.49 | 6,386,054 | -3.23(-3.31%) |
May 05, 2022 | 102.56 | 103.53 | 96.24 | 97.72 | 6,794,361 | -6.18(-5.95%) |
May 04, 2022 | 100.58 | 104.21 | 97.99 | 103.90 | 4,600,181 | +3.71(+3.70%) |
May 03, 2022 | 97.80 | 101.18 | 97.44 | 100.20 | 4,290,691 | +1.69(+1.72%) |
May 02, 2022 | 94.56 | 99.18 | 94.37 | 98.50 | 8,030,793 | +3.94(+4.16%) |
Apr 29, 2022 | 99.24 | 101.39 | 94.42 | 94.56 | 5,488,234 | -5.03(-5.05%) |
Apr 28, 2022 | 100.24 | 101.08 | 95.90 | 99.59 | 4,567,372 | +0.75(+0.76%) |
Apr 27, 2022 | 99.02 | 101.11 | 97.68 | 98.84 | 3,335,851 | +0.17(+0.18%) |
Apr 26, 2022 | 102.88 | 103.39 | 98.56 | 98.66 | 4,268,386 | -4.82(-4.66%) |
Apr 25, 2022 | 100.70 | 103.71 | 97.33 | 103.48 | 5,074,110 | +1.78(+1.75%) |
Apr 22, 2022 | 103.92 | 105.24 | 101.66 | 101.71 | 9,949,755 | -1.87(-1.80%) |
Apr 21, 2022 | 115.98 | 116.61 | 103.17 | 103.57 | 9,031,745 | -7.15(-6.45%) |
Apr 20, 2022 | 109.16 | 112.43 | 108.42 | 110.72 | 5,692,365 | +2.68(+2.48%) |
Apr 19, 2022 | 103.27 | 108.50 | 102.97 | 108.04 | 3,593,449 | +5.05(+4.90%) |
Apr 18, 2022 | 103.74 | 104.25 | 101.67 | 103.00 | 2,558,875 | -0.91(-0.88%) |
Apr 14, 2022 | 107.52 | 108.05 | 103.83 | 103.91 | 2,853,803 | -3.18(-2.97%) |
Apr 13, 2022 | 104.64 | 107.19 | 104.32 | 107.09 | 3,208,143 | +2.77(+2.65%) |
Apr 12, 2022 | 105.78 | 108.51 | 103.36 | 104.32 | 3,201,677 | +0.58(+0.56%) |
Apr 11, 2022 | 104.07 | 104.96 | 102.40 | 103.74 | 4,075,295 | -2.00(-1.89%) |
Apr 08, 2022 | 106.32 | 108.80 | 105.53 | 105.73 | 2,930,724 | -0.62(-0.58%) |
Apr 07, 2022 | 106.68 | 107.68 | 103.61 | 106.35 | 6,567,970 | -2.39(-2.20%) |
Apr 06, 2022 | 113.12 | 113.12 | 107.72 | 108.74 | 5,208,855 | -4.94(-4.34%) |
Apr 05, 2022 | 119.31 | 119.69 | 113.14 | 113.68 | 3,968,428 | -6.40(-5.33%) |
Apr 04, 2022 | 118.45 | 122.25 | 118.38 | 120.08 | 2,895,366 | +2.24(+1.90%) |
Apr 01, 2022 | 117.09 | 117.88 | 115.97 | 117.84 | 2,470,161 | +1.09(+0.94%) |
Mar 31, 2022 | 117.76 | 119.47 | 116.73 | 116.74 | 4,603,869 | -0.27(-0.23%) |
Mar 30, 2022 | 120.37 | 120.39 | 116.38 | 117.01 | 3,781,375 | -4.18(-3.45%) |
Mar 29, 2022 | 117.30 | 121.91 | 117.00 | 121.19 | 5,487,074 | +6.67(+5.82%) |
Mar 28, 2022 | 114.55 | 116.14 | 112.16 | 114.53 | 2,793,212 | +0.67(+0.59%) |
Mar 25, 2022 | 115.77 | 116.54 | 113.09 | 113.86 | 2,921,904 | -1.75(-1.51%) |
Mar 24, 2022 | 115.23 | 116.10 | 113.50 | 115.60 | 2,947,438 | +1.77(+1.55%) |
Mar 23, 2022 | 114.99 | 116.35 | 113.45 | 113.84 | 2,615,407 | -2.16(-1.86%) |
Mar 22, 2022 | 114.01 | 116.98 | 113.28 | 116.00 | 3,945,938 | +3.23(+2.86%) |
Mar 21, 2022 | 112.22 | 114.30 | 110.76 | 112.77 | 5,173,663 | -0.21(-0.19%) |
Mar 18, 2022 | 111.03 | 113.89 | 110.45 | 112.98 | 11,524,460 | +2.69(+2.43%) |
Mar 17, 2022 | 105.83 | 110.98 | 105.59 | 110.30 | 5,435,301 | +3.57(+3.34%) |
Mar 16, 2022 | 103.64 | 108.14 | 101.75 | 106.73 | 6,656,192 | +5.82(+5.77%) |
Mar 15, 2022 | 101.74 | 102.45 | 99.67 | 100.91 | 4,739,853 | +0.88(+0.88%) |
Mar 14, 2022 | 105.86 | 106.46 | 99.61 | 100.02 | 6,045,553 | -6.70(-6.28%) |
Mar 11, 2022 | 108.93 | 109.47 | 106.62 | 106.73 | 3,255,259 | -0.75(-0.69%) |
Mar 10, 2022 | 104.76 | 108.22 | 103.75 | 107.47 | 3,506,229 | +0.66(+0.62%) |
Mar 09, 2022 | 105.97 | 107.92 | 103.85 | 106.81 | 4,371,616 | +6.92(+6.92%) |
Mar 08, 2022 | 100.45 | 103.54 | 97.89 | 99.90 | 6,473,098 | -0.39(-0.39%) |
Mar 07, 2022 | 109.72 | 110.67 | 100.25 | 100.28 | 8,998,053 | -11.15(-10.00%) |
Mar 04, 2022 | 114.18 | 114.95 | 109.34 | 111.43 | 7,142,970 | -4.31(-3.73%) |
Mar 03, 2022 | 119.68 | 120.48 | 115.07 | 115.74 | 4,059,515 | -4.02(-3.36%) |
Mar 02, 2022 | 115.27 | 120.53 | 114.12 | 119.76 | 4,447,842 | +5.94(+5.22%) |
Mar 01, 2022 | 116.36 | 118.04 | 113.20 | 113.82 | 3,599,045 | -3.41(-2.91%) |
Feb 28, 2022 | 115.71 | 118.18 | 115.52 | 117.23 | 4,697,229 | -1.21(-1.02%) |
Feb 25, 2022 | 113.23 | 118.89 | 115.68 | 118.44 | 5,866,427 | +6.90(+6.18%) |
Feb 24, 2022 | 105.97 | 112.27 | 104.07 | 111.54 | 6,488,504 | +0.41(+0.37%) |
Feb 23, 2022 | 113.40 | 115.55 | 110.78 | 111.12 | 3,187,683 | -0.73(-0.65%) |
Feb 22, 2022 | 112.36 | 114.95 | 110.22 | 111.85 | 3,772,597 | -2.06(-1.81%) |
Feb 18, 2022 | 113.91 | 0 | +1.13(+1.00%) | |||
Feb 17, 2022 | 115.49 | 116.66 | 112.61 | 112.78 | 3,054,131 | -3.82(-3.27%) |
Feb 16, 2022 | 114.31 | 117.34 | 113.20 | 116.60 | 3,176,710 | +1.68(+1.46%) |
Feb 15, 2022 | 115.24 | 115.67 | 113.31 | 114.91 | 5,456,789 | +3.45(+3.09%) |
Feb 14, 2022 | 113.55 | 114.32 | 110.27 | 111.47 | 7,096,761 | -2.18(-1.92%) |
Feb 11, 2022 | 121.21 | 122.09 | 112.68 | 113.64 | 10,014,207 | -10.08(-8.15%) |
Feb 10, 2022 | 120.95 | 127.18 | 119.41 | 123.72 | 6,612,664 | -0.06(-0.05%) |
Feb 09, 2022 | 120.67 | 124.14 | 120.09 | 123.79 | 8,171,797 | +5.42(+4.58%) |
Feb 08, 2022 | 119.94 | 120.32 | 116.23 | 118.37 | 5,007,900 | -2.69(-2.23%) |
Feb 07, 2022 | 120.99 | 121.90 | 118.87 | 121.07 | 5,460,011 | -0.56(-0.46%) |
Feb 04, 2022 | 121.86 | 122.61 | 119.80 | 121.63 | 6,124,497 | -0.36(-0.29%) |
Feb 03, 2022 | 122.78 | 121.99 | 5,984,170 | -3.54(-2.82%) | ||
Feb 02, 2022 | 124.50 | 126.41 | 122.10 | 125.53 | 5,662,123 | +2.76(+2.25%) |
Feb 01, 2022 | 122.50 | 123.49 | 119.26 | 122.77 | 7,828,496 | +2.71(+2.26%) |
Jan 31, 2022 | 114.43 | 120.21 | 120.06 | 9,624,676 | +7.00(+6.19%) | |
Jan 28, 2022 | 109.91 | 113.06 | 106.26 | 113.06 | 6,706,327 | +4.77(+4.40%) |
Jan 27, 2022 | 105.85 | 110.76 | 105.85 | 108.30 | 10,286,436 | +6.89(+6.79%) |
Jan 26, 2022 | 102.57 | 104.84 | 100.30 | 101.41 | 7,653,183 | +1.12(+1.12%) |
Jan 25, 2022 | 96.88 | 101.33 | 96.43 | 100.29 | 7,010,632 | +0.77(+0.78%) |
Jan 24, 2022 | 95.36 | 99.79 | 92.47 | 99.52 | 10,486,795 | -0.35(-0.36%) |
Jan 21, 2022 | 100.16 | 102.74 | 99.62 | 99.87 | 5,530,511 | -1.62(-1.60%) |
Jan 20, 2022 | 103.59 | 105.13 | 101.30 | 101.49 | 5,173,375 | -0.64(-0.62%) |
Jan 19, 2022 | 105.37 | 105.37 | 102.00 | 102.13 | 3,303,011 | -1.51(-1.46%) |
Jan 18, 2022 | 103.71 | 104.81 | 102.80 | 103.64 | 4,134,091 | -2.00(-1.89%) |
Jan 14, 2022 | 105.64 | 0 | -2.57(-2.37%) | |||
Jan 13, 2022 | 111.54 | 112.35 | 107.67 | 108.20 | 4,090,060 | -3.09(-2.78%) |
Jan 12, 2022 | 111.14 | 113.16 | 109.90 | 111.30 | 5,213,569 | +0.95(+0.86%) |
Jan 11, 2022 | 105.32 | 110.66 | 105.16 | 110.35 | 4,905,586 | +5.99(+5.74%) |
Jan 10, 2022 | 105.24 | 105.32 | 101.70 | 104.36 | 8,570,728 | -1.76(-1.65%) |
Jan 07, 2022 | 108.10 | 109.16 | 105.85 | 106.12 | 3,257,194 | -2.28(-2.11%) |
Jan 06, 2022 | 106.15 | 109.16 | 105.11 | 108.40 | 5,141,979 | +1.25(+1.16%) |
Jan 05, 2022 | 113.40 | 113.62 | 106.67 | 107.16 | 7,007,421 | -6.51(-5.72%) |
Jan 04, 2022 | 116.09 | 116.11 | 112.62 | 113.66 | 4,143,090 | -1.54(-1.34%) |
Jan 03, 2022 | 118.27 | 118.49 | 114.55 | 115.20 | 4,288,569 | -2.51(-2.13%) |
Dec 31, 2021 | 116.87 | 118.40 | 116.36 | 117.71 | 1,707,755 | +0.81(+0.69%) |
Dec 30, 2021 | 117.00 | 118.67 | 116.73 | 116.90 | 2,373,820 | -0.01(-0.01%) |
Dec 29, 2021 | 119.46 | 119.62 | 116.36 | 116.91 | 5,518,388 | -2.61(-2.18%) |
Dec 28, 2021 | 122.94 | 124.14 | 119.49 | 119.52 | 3,017,802 | -3.38(-2.75%) |
Dec 27, 2021 | 122.59 | 123.25 | 121.39 | 122.91 | 2,812,037 | +0.09(+0.07%) |
Dec 23, 2021 | 119.01 | 123.27 | 118.60 | 122.81 | 5,199,065 | +4.08(+3.44%) |
Dec 22, 2021 | 112.35 | 119.16 | 112.35 | 118.73 | 5,939,129 | +6.45(+5.74%) |
Dec 21, 2021 | 110.26 | 112.32 | 109.42 | 112.28 | 3,931,754 | +3.37(+3.09%) |
Dec 20, 2021 | 107.65 | 109.68 | 106.44 | 108.91 | 6,155,817 | -3.23(-2.88%) |
Dec 17, 2021 | 110.99 | 113.00 | 108.86 | 112.14 | 5,046,818 | -0.60(-0.53%) |
Dec 16, 2021 | 118.27 | 119.03 | 111.12 | 112.74 | 4,747,603 | -3.59(-3.08%) |
Dec 15, 2021 | 116.08 | 116.90 | 112.69 | 116.33 | 4,594,426 | +1.06(+0.92%) |
Dec 14, 2021 | 115.54 | 117.98 | 112.19 | 115.27 | 7,987,159 | -2.08(-1.78%) |
Dec 13, 2021 | 122.15 | 122.98 | 117.10 | 117.36 | 5,267,570 | -4.37(-3.59%) |
Dec 10, 2021 | 123.33 | 123.84 | 120.39 | 121.72 | 2,585,288 | -0.17(-0.14%) |
Dec 09, 2021 | 123.15 | 124.09 | 121.83 | 121.89 | 4,340,092 | -1.23(-1.00%) |
Dec 08, 2021 | 122.19 | 124.43 | 121.77 | 123.12 | 7,838,692 | -3.63(-2.86%) |
Dec 07, 2021 | 125.41 | 128.71 | 125.27 | 126.75 | 3,328,099 | +4.19(+3.42%) |
Dec 06, 2021 | 122.81 | 123.22 | 118.44 | 122.56 | 5,268,032 | -0.48(-0.39%) |
Dec 03, 2021 | 129.74 | 130.47 | 121.00 | 123.04 | 4,874,883 | -5.45(-4.24%) |
Dec 02, 2021 | 124.82 | 129.45 | 123.42 | 128.49 | 3,534,802 | +3.27(+2.61%) |
Dec 01, 2021 | 131.00 | 132.86 | 124.74 | 125.22 | 5,193,515 | -3.46(-2.69%) |
Nov 30, 2021 | 134.78 | 135.14 | 128.68 | 128.68 | 15,596,153 | -6.76(-4.99%) |
Nov 29, 2021 | 133.00 | 136.01 | 132.90 | 135.44 | 3,685,320 | +4.61(+3.53%) |
Nov 26, 2021 | 131.26 | 131.99 | 130.25 | 130.83 | 2,935,572 | -4.02(-2.98%) |
Nov 24, 2021 | 130.89 | 135.07 | 130.08 | 134.85 | 3,025,083 | +2.47(+1.86%) |
Nov 23, 2021 | 130.57 | 133.47 | 129.99 | 132.38 | 3,080,855 | +1.03(+0.78%) |
Nov 22, 2021 | 133.78 | 136.17 | 131.26 | 131.36 | 5,414,624 | -1.87(-1.40%) |
Nov 19, 2021 | 136.16 | 136.26 | 132.24 | 133.22 | 3,152,071 | -0.37(-0.28%) |
Nov 18, 2021 | 132.68 | 134.00 | 133.28 | 133.59 | 3,313,251 | +1.61(+1.22%) |
Nov 17, 2021 | 131.74 | 133.24 | 131.04 | 131.98 | 2,833,882 | +0.78(+0.60%) |
Nov 16, 2021 | 129.32 | 131.88 | 128.85 | 131.20 | 2,672,318 | +1.29(+0.99%) |
Nov 15, 2021 | 130.55 | 131.53 | 129.57 | 129.91 | 2,446,507 | -0.18(-0.14%) |
Nov 12, 2021 | 128.59 | 130.23 | 128.35 | 130.09 | 3,019,299 | +1.53(+1.19%) |
Nov 11, 2021 | 128.39 | 129.84 | 127.87 | 128.56 | 2,304,260 | +1.69(+1.33%) |
Nov 10, 2021 | 131.25 | 126.87 | 3,806,561 | -6.30(-4.73%) | ||
Nov 09, 2021 | 129.18 | 133.55 | 128.66 | 133.18 | 3,875,390 | +3.96(+3.06%) |
Nov 08, 2021 | 130.91 | 130.99 | 129.13 | 129.22 | 4,216,934 | -0.46(-0.36%) |
Nov 05, 2021 | 131.42 | 131.65 | 127.67 | 129.68 | 3,983,395 | -1.80(-1.37%) |
Nov 04, 2021 | 131.46 | 131.57 | 128.75 | 131.48 | 4,851,655 | +0.03(+0.02%) |
Nov 03, 2021 | 130.97 | 132.66 | 129.05 | 131.46 | 3,107,979 | +0.52(+0.40%) |
Nov 02, 2021 | 125.42 | 130.97 | 125.14 | 130.94 | 4,054,530 | +5.79(+4.62%) |
Nov 01, 2021 | 127.00 | 125.33 | 122.72 | 125.15 | 3,062,658 | -0.77(-0.61%) |
Oct 29, 2021 | 124.69 | 126.07 | 123.65 | 125.92 | 4,507,935 | +0.13(+0.10%) |
Oct 28, 2021 | 124.23 | 126.58 | 124.22 | 125.80 | 3,292,246 | +2.60(+2.11%) |
Oct 27, 2021 | 127.72 | 128.81 | 123.03 | 123.20 | 4,208,692 | -5.12(-3.99%) |
Oct 26, 2021 | 126.82 | 128.32 | 3,148,790 | +2.34(+1.86%) | ||
Oct 25, 2021 | 126.06 | 127.40 | 124.88 | 125.98 | 3,090,813 | +1.75(+1.41%) |
Oct 22, 2021 | 120.94 | 124.42 | 120.37 | 124.23 | 3,707,998 | +4.61(+3.86%) |
Oct 21, 2021 | 119.34 | 121.63 | 118.24 | 119.61 | 4,709,463 | +3.46(+2.98%) |
Oct 20, 2021 | 115.31 | 116.41 | 114.14 | 116.16 | 3,223,391 | +1.72(+1.50%) |
Oct 19, 2021 | 112.75 | 115.22 | 112.41 | 114.44 | 2,416,532 | +2.69(+2.41%) |
Oct 18, 2021 | 111.38 | 112.47 | 110.62 | 111.75 | 2,902,399 | +0.70(+0.63%) |
Oct 15, 2021 | 111.75 | 114.05 | 109.60 | 111.05 | 3,168,534 | +0.90(+0.82%) |
Oct 14, 2021 | 108.63 | 110.60 | 108.39 | 110.15 | 3,583,015 | +3.02(+2.81%) |
Oct 13, 2021 | 105.87 | 107.27 | 104.78 | 107.13 | 2,346,362 | +2.48(+2.37%) |
Oct 12, 2021 | 104.66 | 105.88 | 103.45 | 104.65 | 2,620,800 | +1.26(+1.22%) |
Oct 11, 2021 | 104.55 | 105.80 | 103.31 | 103.39 | 1,551,958 | -1.71(-1.62%) |
Oct 08, 2021 | 104.22 | 105.89 | 104.22 | 105.09 | 2,144,772 | +1.04(+1.00%) |
Oct 07, 2021 | 104.00 | 105.45 | 103.77 | 104.05 | 3,999,710 | +1.27(+1.24%) |
Oct 06, 2021 | 102.15 | 103.19 | 100.49 | 102.78 | 3,007,469 | -0.85(-0.82%) |
Oct 05, 2021 | 101.55 | 104.07 | 100.70 | 103.63 | 3,791,907 | +3.48(+3.48%) |
Oct 04, 2021 | 101.91 | 103.46 | 98.21 | 100.15 | 8,509,610 | -4.33(-4.15%) |