Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 112.48 | 115.34 | 111.25 | 115.32 | 4,442,754 | +3.88(+3.48%) |
Jan 30, 2023 | 112.84 | 113.81 | 111.44 | 111.44 | 4,448,394 | -2.50(-2.19%) |
Jan 27, 2023 | 113.69 | 115.74 | 112.86 | 113.94 | 3,727,845 | +1.46(+1.30%) |
Jan 26, 2023 | 112.89 | 114.18 | 110.98 | 112.48 | 5,040,035 | -0.02(-0.02%) |
Jan 25, 2023 | 101.69 | 113.07 | 99.92 | 112.50 | 10,825,075 | +9.28(+8.99%) |
Jan 24, 2023 | 102.49 | 105.52 | 102.49 | 103.21 | 3,726,800 | -0.59(-0.57%) |
Jan 23, 2023 | 101.06 | 104.03 | 100.59 | 103.80 | 3,681,077 | +2.85(+2.82%) |
Jan 20, 2023 | 95.98 | 101.11 | 95.82 | 100.95 | 4,268,894 | +6.08(+6.40%) |
Jan 19, 2023 | 94.30 | 95.52 | 91.10 | 94.88 | 5,278,992 | -3.87(-3.92%) |
Jan 18, 2023 | 100.15 | 101.40 | 98.70 | 98.75 | 2,749,435 | -1.68(-1.67%) |
Jan 17, 2023 | 99.81 | 101.11 | 99.20 | 100.42 | 3,603,453 | +0.76(+0.76%) |
Jan 13, 2023 | 96.33 | 100.16 | 95.58 | 99.67 | 3,332,538 | +1.77(+1.81%) |
Jan 12, 2023 | 99.44 | 99.65 | 96.59 | 97.89 | 2,664,133 | -0.75(-0.76%) |
Jan 11, 2023 | 96.16 | 99.50 | 95.76 | 98.64 | 4,225,823 | +3.19(+3.34%) |
Jan 10, 2023 | 93.61 | 95.48 | 92.40 | 95.45 | 3,298,081 | +1.02(+1.08%) |
Jan 09, 2023 | 94.81 | 96.35 | 93.59 | 94.43 | 4,524,071 | +0.37(+0.39%) |
Jan 06, 2023 | 91.40 | 94.73 | 91.29 | 94.07 | 3,785,795 | +2.99(+3.29%) |
Jan 05, 2023 | 89.64 | 91.44 | 88.70 | 91.07 | 3,515,252 | -1.76(-1.90%) |
Jan 04, 2023 | 91.63 | 94.95 | 91.31 | 92.83 | 3,279,033 | +2.74(+3.04%) |
Jan 03, 2023 | 89.79 | 92.64 | 89.55 | 90.09 | 2,703,083 | +0.01(+0.01%) |
Dec 30, 2022 | 88.68 | 90.19 | 88.41 | 90.08 | 2,131,501 | +0.28(+0.31%) |
Dec 29, 2022 | 87.33 | 89.94 | 87.14 | 89.80 | 1,796,230 | +2.88(+3.31%) |
Dec 28, 2022 | 88.25 | 89.09 | 86.77 | 86.92 | 2,302,920 | -1.02(-1.16%) |
Dec 27, 2022 | 88.02 | 88.61 | 87.13 | 87.94 | 1,859,021 | +0.06(+0.07%) |
Dec 23, 2022 | 87.03 | 87.95 | 86.35 | 87.88 | 1,963,336 | +1.16(+1.34%) |
Dec 22, 2022 | 85.71 | 86.73 | 84.52 | 86.72 | 4,749,277 | -0.22(-0.26%) |
Dec 21, 2022 | 86.56 | 87.55 | 86.17 | 86.94 | 4,740,276 | +1.29(+1.50%) |
Dec 20, 2022 | 85.05 | 86.19 | 84.61 | 85.65 | 4,300,002 | +0.50(+0.59%) |
Dec 19, 2022 | 87.05 | 87.68 | 84.29 | 85.15 | 5,339,911 | -2.16(-2.47%) |
Dec 16, 2022 | 88.91 | 89.92 | 86.46 | 87.31 | 6,944,210 | -3.63(-4.00%) |
Dec 15, 2022 | 92.04 | 92.53 | 89.44 | 90.94 | 3,493,083 | -2.66(-2.85%) |
Dec 14, 2022 | 95.20 | 96.22 | 92.23 | 93.61 | 3,455,147 | -2.19(-2.29%) |
Dec 13, 2022 | 98.17 | 100.03 | 94.83 | 95.80 | 3,521,253 | +1.30(+1.37%) |
Dec 12, 2022 | 91.99 | 95.07 | 91.32 | 94.50 | 2,899,055 | +3.01(+3.29%) |
Dec 09, 2022 | 90.22 | 92.45 | 90.22 | 91.49 | 2,056,433 | +0.80(+0.89%) |
Dec 08, 2022 | 90.89 | 91.56 | 89.64 | 90.68 | 2,875,004 | +0.34(+0.38%) |
Dec 07, 2022 | 90.56 | 92.03 | 89.85 | 90.34 | 3,007,016 | -0.78(-0.85%) |
Dec 06, 2022 | 92.16 | 93.73 | 89.89 | 91.12 | 3,517,713 | -0.96(-1.04%) |
Dec 05, 2022 | 93.35 | 93.89 | 91.18 | 92.08 | 3,573,006 | -2.59(-2.73%) |
Dec 02, 2022 | 95.11 | 97.15 | 94.48 | 94.67 | 3,008,713 | -1.58(-1.64%) |
Dec 01, 2022 | 96.93 | 98.91 | 95.41 | 96.25 | 2,427,724 | -3.80(-3.80%) |
Nov 30, 2022 | 98.99 | 100.17 | 95.45 | 100.04 | 3,260,440 | +1.12(+1.14%) |
Nov 29, 2022 | 96.72 | 99.00 | 96.21 | 98.92 | 1,537,638 | +2.42(+2.51%) |
Nov 28, 2022 | 97.02 | 98.14 | 96.06 | 96.50 | 1,680,091 | -2.07(-2.10%) |
Nov 25, 2022 | 98.01 | 98.79 | 97.78 | 98.57 | 608,025 | +0.09(+0.09%) |
Nov 23, 2022 | 97.96 | 98.84 | 97.05 | 98.48 | 1,325,431 | +0.08(+0.08%) |
Nov 22, 2022 | 98.93 | 100.33 | 97.92 | 98.41 | 2,008,838 | +0.23(+0.24%) |
Nov 21, 2022 | 95.15 | 98.27 | 95.01 | 98.17 | 2,298,387 | +2.28(+2.37%) |
Nov 18, 2022 | 98.01 | 98.45 | 95.17 | 95.90 | 2,861,942 | -0.47(-0.48%) |
Nov 17, 2022 | 96.59 | 96.91 | 94.53 | 96.36 | 3,018,263 | -2.25(-2.28%) |
Nov 16, 2022 | 100.74 | 101.00 | 97.06 | 98.61 | 3,566,003 | -1.74(-1.74%) |
Nov 15, 2022 | 106.11 | 106.73 | 100.14 | 100.35 | 6,048,399 | -7.76(-7.18%) |
Nov 14, 2022 | 110.86 | 111.95 | 107.99 | 108.12 | 3,195,853 | -4.53(-4.03%) |
Nov 11, 2022 | 111.28 | 114.73 | 110.72 | 112.65 | 4,619,360 | +3.32(+3.04%) |
Nov 10, 2022 | 102.71 | 110.00 | 102.71 | 109.33 | 3,904,868 | +12.10(+12.44%) |
Nov 09, 2022 | 99.96 | 99.96 | 97.15 | 97.23 | 1,827,210 | -3.90(-3.86%) |
Nov 08, 2022 | 100.36 | 101.96 | 99.64 | 101.13 | 1,880,336 | +0.77(+0.76%) |
Nov 07, 2022 | 99.41 | 100.41 | 97.59 | 100.36 | 2,559,312 | +2.12(+2.16%) |
Nov 04, 2022 | 96.50 | 98.43 | 96.00 | 98.25 | 2,401,681 | +3.56(+3.75%) |
Nov 03, 2022 | 96.74 | 96.88 | 94.24 | 94.69 | 2,736,951 | -4.21(-4.25%) |
Nov 02, 2022 | 101.89 | 98.68 | 98.90 | 2,732,077 | -3.45(-3.37%) | |
Nov 01, 2022 | 103.00 | 103.80 | 101.57 | 102.35 | 1,990,672 | +0.76(+0.75%) |
Oct 31, 2022 | 101.64 | 102.62 | 100.66 | 101.59 | 3,012,742 | -1.03(-1.01%) |
Oct 28, 2022 | 94.86 | 102.93 | 94.39 | 102.62 | 4,595,301 | +4.76(+4.87%) |
Oct 27, 2022 | 98.83 | 99.68 | 97.29 | 97.86 | 3,619,966 | +0.20(+0.21%) |
Oct 26, 2022 | 97.45 | 99.23 | 97.40 | 97.66 | 2,287,539 | +0.33(+0.33%) |
Oct 25, 2022 | 93.16 | 98.07 | 93.16 | 97.34 | 2,890,063 | +3.85(+4.12%) |
Oct 24, 2022 | 93.49 | 94.38 | 92.40 | 93.48 | 2,960,383 | +1.26(+1.36%) |
Oct 21, 2022 | 90.67 | 92.23 | 89.06 | 92.23 | 3,750,273 | +1.22(+1.34%) |
Oct 20, 2022 | 91.22 | 93.63 | 90.39 | 91.01 | 3,689,242 | -0.24(-0.26%) |
Oct 19, 2022 | 92.63 | 93.78 | 90.63 | 91.25 | 3,058,955 | -4.18(-4.38%) |
Oct 18, 2022 | 95.82 | 96.21 | 93.95 | 95.43 | 2,410,093 | +2.03(+2.18%) |
Oct 17, 2022 | 94.14 | 94.72 | 92.36 | 93.40 | 1,959,299 | +1.99(+2.18%) |
Oct 14, 2022 | 94.79 | 95.43 | 91.29 | 91.40 | 2,991,416 | -2.33(-2.48%) |
Oct 13, 2022 | 88.87 | 94.14 | 86.92 | 93.73 | 2,929,092 | +4.15(+4.63%) |
Oct 12, 2022 | 89.95 | 90.86 | 89.10 | 89.58 | 1,941,059 | -0.26(-0.29%) |
Oct 11, 2022 | 88.48 | 91.79 | 88.34 | 89.84 | 2,595,283 | +0.68(+0.76%) |
Oct 10, 2022 | 90.60 | 91.15 | 88.82 | 89.16 | 1,792,446 | -0.79(-0.87%) |
Oct 07, 2022 | 91.31 | 91.85 | 89.42 | 89.95 | 3,087,122 | -2.74(-2.96%) |
Oct 06, 2022 | 93.64 | 94.35 | 92.11 | 92.69 | 2,402,473 | -2.12(-2.23%) |
Oct 05, 2022 | 93.37 | 95.27 | 92.81 | 94.81 | 2,624,661 | -0.89(-0.93%) |
Oct 04, 2022 | 93.65 | 95.79 | 93.65 | 95.70 | 3,303,566 | +4.12(+4.50%) |
Oct 03, 2022 | 90.17 | 91.93 | 88.12 | 91.58 | 2,252,226 | +3.26(+3.69%) |
Sep 30, 2022 | 89.87 | 90.66 | 88.18 | 88.32 | 2,500,960 | -1.45(-1.61%) |
Sep 29, 2022 | 89.44 | 90.52 | 88.10 | 89.77 | 2,570,475 | -1.30(-1.43%) |
Sep 28, 2022 | 88.22 | 91.66 | 87.60 | 91.07 | 3,635,532 | +3.50(+3.99%) |
Sep 27, 2022 | 89.10 | 89.55 | 86.50 | 87.57 | 2,855,294 | +0.09(+0.10%) |
Sep 26, 2022 | 89.07 | 90.70 | 87.05 | 87.49 | 2,659,623 | -2.38(-2.64%) |
Sep 23, 2022 | 89.82 | 91.03 | 88.34 | 89.86 | 2,655,276 | -1.62(-1.77%) |
Sep 22, 2022 | 95.46 | 95.78 | 91.37 | 91.48 | 2,553,094 | -3.85(-4.04%) |
Sep 21, 2022 | 97.79 | 99.08 | 95.25 | 95.33 | 3,533,724 | -1.80(-1.85%) |
Sep 20, 2022 | 96.78 | 97.35 | 95.41 | 97.13 | 2,957,353 | -1.06(-1.08%) |
Sep 19, 2022 | 95.91 | 98.55 | 95.62 | 98.20 | 2,034,855 | +0.77(+0.79%) |
Sep 16, 2022 | 97.32 | 97.94 | 95.27 | 97.43 | 5,874,633 | -1.04(-1.06%) |
Sep 15, 2022 | 96.72 | 100.41 | 96.65 | 98.48 | 3,414,746 | +2.03(+2.11%) |
Sep 14, 2022 | 97.30 | 97.37 | 94.41 | 96.44 | 3,496,385 | -0.37(-0.39%) |
Sep 13, 2022 | 101.50 | 101.89 | 96.63 | 96.82 | 3,255,194 | -8.38(-7.97%) |
Sep 12, 2022 | 105.10 | 106.72 | 104.59 | 105.20 | 2,305,056 | +1.41(+1.36%) |
Sep 09, 2022 | 103.00 | 104.40 | 102.50 | 103.79 | 1,801,119 | +1.80(+1.77%) |
Sep 08, 2022 | 99.51 | 102.11 | 98.09 | 101.99 | 2,277,468 | +1.48(+1.48%) |
Sep 07, 2022 | 97.44 | 100.81 | 97.44 | 100.51 | 2,532,527 | +2.61(+2.66%) |
Sep 06, 2022 | 100.27 | 100.55 | 96.90 | 97.90 | 2,351,934 | -1.96(-1.97%) |
Sep 02, 2022 | 102.26 | 102.97 | 99.32 | 99.87 | 1,944,896 | -0.57(-0.56%) |
Sep 01, 2022 | 100.91 | 101.05 | 97.99 | 100.43 | 2,104,523 | -0.97(-0.95%) |
Aug 31, 2022 | 102.87 | 103.42 | 101.25 | 101.40 | 2,970,078 | -0.97(-0.95%) |
Aug 30, 2022 | 103.46 | 103.51 | 101.56 | 102.37 | 1,609,905 | -0.35(-0.34%) |
Aug 29, 2022 | 104.30 | 104.38 | 102.16 | 102.72 | 2,431,186 | -2.51(-2.39%) |
Aug 26, 2022 | 109.24 | 109.63 | 105.09 | 105.23 | 2,308,818 | -3.68(-3.38%) |
Aug 25, 2022 | 106.54 | 108.93 | 105.95 | 108.91 | 1,633,774 | +3.16(+2.99%) |
Aug 24, 2022 | 105.26 | 106.56 | 104.29 | 105.75 | 1,735,247 | +0.53(+0.50%) |
Aug 23, 2022 | 105.14 | 106.68 | 104.62 | 105.22 | 1,888,608 | +0.78(+0.74%) |
Aug 22, 2022 | 105.25 | 105.36 | 103.38 | 104.45 | 2,368,315 | -3.08(-2.86%) |
Aug 19, 2022 | 108.04 | 108.38 | 107.16 | 107.52 | 2,251,301 | -1.57(-1.44%) |
Aug 18, 2022 | 109.04 | 109.49 | 108.10 | 109.09 | 1,773,432 | +0.23(+0.21%) |
Aug 17, 2022 | 108.42 | 109.48 | 107.35 | 108.86 | 2,048,185 | -1.77(-1.60%) |
Aug 16, 2022 | 108.77 | 111.10 | 107.97 | 110.64 | 2,292,231 | +1.72(+1.58%) |
Aug 15, 2022 | 108.35 | 109.42 | 107.44 | 108.91 | 2,429,959 | -1.99(-1.80%) |
Aug 12, 2022 | 111.48 | 111.48 | 109.77 | 110.90 | 1,664,163 | +0.45(+0.41%) |
Aug 11, 2022 | 110.18 | 111.68 | 109.55 | 110.45 | 2,729,180 | +2.42(+2.24%) |
Aug 10, 2022 | 104.52 | 108.68 | 103.97 | 108.03 | 3,632,003 | +6.09(+5.98%) |
Aug 09, 2022 | 103.42 | 103.50 | 101.19 | 101.94 | 1,895,749 | -1.38(-1.34%) |
Aug 08, 2022 | 102.53 | 105.00 | 102.49 | 103.31 | 3,016,988 | +1.43(+1.40%) |
Aug 05, 2022 | 101.02 | 102.59 | 100.68 | 101.89 | 2,562,596 | +0.04(+0.04%) |
Aug 04, 2022 | 102.39 | 102.88 | 101.11 | 101.85 | 3,487,525 | -2.07(-1.99%) |
Aug 03, 2022 | 103.30 | 104.36 | 102.60 | 103.92 | 1,630,637 | +2.02(+1.98%) |
Aug 02, 2022 | 103.71 | 103.92 | 101.81 | 101.90 | 2,317,856 | -2.66(-2.54%) |
Aug 01, 2022 | 103.31 | 104.83 | 101.04 | 104.56 | 1,991,888 | -0.09(-0.09%) |
Jul 29, 2022 | 102.84 | 104.90 | 102.53 | 104.65 | 2,483,379 | +2.02(+1.97%) |
Jul 28, 2022 | 103.65 | 104.18 | 100.10 | 102.63 | 3,611,141 | -1.17(-1.13%) |
Jul 27, 2022 | 102.47 | 104.38 | 101.43 | 103.80 | 2,743,901 | +2.46(+2.43%) |
Jul 26, 2022 | 104.34 | 105.20 | 101.33 | 101.34 | 2,489,333 | -4.36(-4.12%) |
Jul 25, 2022 | 104.53 | 106.48 | 102.78 | 105.70 | 2,556,156 | +1.91(+1.84%) |
Jul 22, 2022 | 104.23 | 106.61 | 102.46 | 103.79 | 4,411,361 | -5.09(-4.67%) |
Jul 21, 2022 | 107.86 | 109.18 | 106.20 | 108.88 | 3,680,846 | -0.47(-0.43%) |
Jul 20, 2022 | 107.24 | 109.52 | 107.15 | 109.35 | 2,195,841 | +1.66(+1.54%) |
Jul 19, 2022 | 105.22 | 108.41 | 104.93 | 107.69 | 2,613,756 | +2.41(+2.29%) |
Jul 18, 2022 | 105.24 | 107.91 | 104.54 | 105.28 | 3,587,824 | +2.23(+2.16%) |
Jul 15, 2022 | 101.50 | 103.84 | 99.46 | 103.05 | 4,362,383 | +4.48(+4.54%) |
Jul 14, 2022 | 97.84 | 99.53 | 97.17 | 98.57 | 2,926,613 | -1.98(-1.97%) |
Jul 13, 2022 | 100.00 | 101.26 | 97.95 | 100.55 | 2,166,207 | -1.44(-1.41%) |
Jul 12, 2022 | 99.10 | 103.97 | 98.86 | 101.99 | 2,634,457 | -0.12(-0.12%) |
Jul 11, 2022 | 102.31 | 103.77 | 101.82 | 102.12 | 1,872,539 | -1.37(-1.33%) |
Jul 08, 2022 | 104.34 | 105.20 | 102.33 | 103.49 | 1,972,296 | -0.22(-0.21%) |
Jul 07, 2022 | 102.95 | 104.34 | 101.84 | 103.71 | 2,641,261 | +2.67(+2.64%) |
Jul 06, 2022 | 101.25 | 102.60 | 100.01 | 101.04 | 1,654,395 | -0.59(-0.58%) |
Jul 05, 2022 | 98.79 | 101.66 | 97.66 | 101.63 | 1,983,628 | -0.15(-0.15%) |
Jul 01, 2022 | 98.84 | 102.46 | 98.83 | 101.78 | 1,616,106 | +2.51(+2.52%) |
Jun 30, 2022 | 98.14 | 101.04 | 96.78 | 99.28 | 2,285,689 | -1.35(-1.34%) |
Jun 29, 2022 | 102.81 | 102.92 | 100.38 | 100.63 | 2,559,553 | -2.77(-2.68%) |
Jun 28, 2022 | 106.32 | 108.02 | 103.09 | 103.40 | 1,776,527 | -1.03(-0.99%) |
Jun 27, 2022 | 106.00 | 106.00 | 103.86 | 104.43 | 2,295,713 | -0.47(-0.45%) |
Jun 24, 2022 | 100.46 | 106.43 | 100.34 | 104.90 | 4,254,299 | +5.60(+5.64%) |
Jun 23, 2022 | 100.36 | 100.68 | 97.54 | 99.30 | 2,609,314 | -1.35(-1.34%) |
Jun 22, 2022 | 99.76 | 101.72 | 99.40 | 100.65 | 2,425,624 | -0.79(-0.78%) |
Jun 21, 2022 | 105.47 | 106.06 | 100.40 | 101.44 | 3,061,865 | -0.76(-0.75%) |
Jun 17, 2022 | 99.34 | 103.14 | 98.22 | 102.20 | 10,507,381 | +4.91(+5.04%) |
Jun 16, 2022 | 99.89 | 99.99 | 93.89 | 97.29 | 5,196,611 | -5.77(-5.60%) |
Jun 15, 2022 | 103.58 | 104.41 | 100.72 | 103.07 | 3,234,082 | +1.52(+1.49%) |
Jun 14, 2022 | 103.01 | 103.43 | 100.56 | 101.55 | 2,155,819 | -0.41(-0.40%) |
Jun 13, 2022 | 103.87 | 105.68 | 101.27 | 101.96 | 4,670,005 | -5.31(-4.95%) |
Jun 10, 2022 | 110.38 | 111.66 | 106.18 | 107.27 | 3,966,425 | -6.44(-5.66%) |
Jun 09, 2022 | 118.98 | 119.15 | 113.62 | 113.71 | 3,002,797 | -5.55(-4.66%) |
Jun 08, 2022 | 120.63 | 121.92 | 118.47 | 119.27 | 2,144,582 | -2.92(-2.39%) |
Jun 07, 2022 | 118.61 | 122.55 | 118.31 | 122.18 | 2,009,089 | +2.43(+2.03%) |
Jun 06, 2022 | 119.35 | 121.35 | 117.67 | 119.75 | 1,845,166 | +1.55(+1.31%) |
Jun 03, 2022 | 118.99 | 119.81 | 117.75 | 118.20 | 2,003,100 | -2.21(-1.84%) |
Jun 02, 2022 | 119.80 | 121.00 | 117.95 | 120.41 | 2,172,856 | +1.34(+1.13%) |
Jun 01, 2022 | 121.73 | 122.47 | 117.61 | 119.07 | 2,518,888 | -2.76(-2.27%) |
May 31, 2022 | 119.07 | 122.87 | 118.83 | 121.83 | 3,936,174 | +1.33(+1.11%) |
May 27, 2022 | 118.62 | 120.50 | 118.55 | 120.50 | 1,984,242 | +1.95(+1.65%) |
May 26, 2022 | 116.21 | 119.37 | 116.21 | 118.54 | 1,992,159 | +3.99(+3.49%) |
May 25, 2022 | 110.87 | 115.40 | 110.46 | 114.55 | 2,071,679 | +3.23(+2.90%) |
May 24, 2022 | 111.66 | 112.47 | 108.39 | 111.32 | 2,695,592 | -1.88(-1.66%) |
May 23, 2022 | 111.07 | 114.27 | 110.49 | 113.20 | 2,354,541 | +4.86(+4.49%) |
May 20, 2022 | 109.67 | 110.33 | 105.09 | 108.34 | 2,714,378 | +0.35(+0.33%) |
May 19, 2022 | 107.16 | 109.53 | 106.94 | 107.98 | 2,632,935 | -1.01(-0.93%) |
May 18, 2022 | 112.55 | 113.25 | 108.65 | 109.00 | 3,088,002 | -5.74(-5.00%) |
May 17, 2022 | 112.25 | 115.28 | 111.40 | 114.73 | 3,089,132 | +6.14(+5.65%) |
May 16, 2022 | 110.37 | 111.32 | 107.37 | 108.59 | 2,547,677 | -2.37(-2.14%) |
May 13, 2022 | 110.22 | 112.79 | 109.82 | 110.97 | 3,219,504 | +2.77(+2.56%) |
May 12, 2022 | 109.95 | 111.73 | 105.76 | 108.19 | 4,167,528 | -5.16(-4.55%) |
May 11, 2022 | 114.93 | 118.09 | 113.17 | 113.35 | 2,938,880 | -1.36(-1.19%) |
May 10, 2022 | 117.41 | 118.47 | 111.36 | 114.72 | 3,146,235 | -2.08(-1.78%) |
May 09, 2022 | 118.27 | 119.86 | 115.94 | 116.79 | 3,008,507 | -3.62(-3.01%) |
May 06, 2022 | 123.08 | 123.49 | 119.13 | 120.41 | 2,568,174 | -3.12(-2.52%) |
May 05, 2022 | 125.11 | 126.45 | 122.29 | 123.53 | 2,748,407 | -3.76(-2.96%) |
May 04, 2022 | 122.00 | 127.44 | 121.53 | 127.29 | 2,391,201 | +5.36(+4.39%) |
May 03, 2022 | 120.86 | 123.49 | 119.68 | 121.94 | 2,211,390 | +1.91(+1.59%) |
May 02, 2022 | 118.99 | 120.23 | 117.29 | 120.03 | 2,391,044 | +1.91(+1.62%) |
Apr 29, 2022 | 122.13 | 124.17 | 117.87 | 118.12 | 2,969,504 | -4.51(-3.68%) |
Apr 28, 2022 | 119.21 | 123.70 | 118.60 | 122.63 | 3,445,040 | +4.77(+4.04%) |
Apr 27, 2022 | 114.67 | 119.96 | 113.63 | 117.86 | 5,765,837 | -7.47(-5.96%) |
Apr 26, 2022 | 126.66 | 129.18 | 125.25 | 125.33 | 2,915,454 | -4.01(-3.10%) |
Apr 25, 2022 | 126.93 | 129.71 | 124.40 | 129.34 | 2,715,407 | +1.12(+0.87%) |
Apr 22, 2022 | 131.96 | 132.22 | 128.02 | 128.22 | 2,668,660 | -4.45(-3.36%) |
Apr 21, 2022 | 135.66 | 137.18 | 132.35 | 132.68 | 2,031,131 | -1.77(-1.32%) |
Apr 20, 2022 | 135.28 | 136.71 | 133.69 | 134.45 | 2,147,775 | +0.25(+0.18%) |
Apr 19, 2022 | 130.89 | 134.92 | 130.89 | 134.20 | 3,290,905 | +3.42(+2.62%) |
Apr 18, 2022 | 125.33 | 131.87 | 125.11 | 130.78 | 2,881,602 | +5.11(+4.07%) |
Apr 14, 2022 | 125.81 | 127.44 | 125.28 | 125.67 | 2,415,102 | -0.03(-0.02%) |
Apr 13, 2022 | 123.67 | 126.03 | 123.51 | 125.70 | 1,797,881 | +0.37(+0.29%) |
Apr 12, 2022 | 124.08 | 127.96 | 123.81 | 125.33 | 2,137,606 | +0.95(+0.76%) |
Apr 11, 2022 | 125.07 | 126.96 | 124.11 | 124.38 | 1,960,304 | -0.50(-0.40%) |
Apr 08, 2022 | 123.61 | 125.72 | 122.92 | 124.89 | 2,740,263 | +2.32(+1.89%) |
Apr 07, 2022 | 123.26 | 125.81 | 120.21 | 122.56 | 4,990,090 | +0.03(+0.02%) |
Apr 06, 2022 | 123.43 | 124.20 | 121.96 | 122.54 | 3,809,311 | -1.08(-0.87%) |
Apr 05, 2022 | 124.11 | 125.45 | 123.28 | 123.62 | 2,461,933 | -1.19(-0.95%) |
Apr 04, 2022 | 124.14 | 125.93 | 122.49 | 124.80 | 2,352,927 | +0.74(+0.60%) |
Apr 01, 2022 | 126.08 | 127.06 | 123.28 | 124.06 | 2,985,556 | -0.38(-0.30%) |
Mar 31, 2022 | 126.93 | 129.04 | 124.44 | 124.44 | 3,453,346 | -3.01(-2.36%) |
Mar 30, 2022 | 128.62 | 130.16 | 126.59 | 127.45 | 2,978,822 | -1.16(-0.90%) |
Mar 29, 2022 | 129.18 | 130.67 | 127.98 | 128.61 | 2,359,542 | +2.31(+1.83%) |
Mar 28, 2022 | 127.91 | 127.91 | 124.28 | 126.30 | 2,898,800 | -2.49(-1.93%) |
Mar 25, 2022 | 128.99 | 129.71 | 127.64 | 128.79 | 2,363,991 | +0.77(+0.60%) |
Mar 24, 2022 | 128.16 | 128.62 | 126.33 | 128.02 | 1,987,522 | +1.02(+0.81%) |
Mar 23, 2022 | 129.63 | 130.74 | 125.95 | 127.00 | 2,104,258 | -3.96(-3.03%) |
Mar 22, 2022 | 129.25 | 133.36 | 128.82 | 130.96 | 3,127,673 | +3.54(+2.77%) |
Mar 21, 2022 | 130.99 | 131.64 | 126.31 | 127.43 | 4,295,349 | -3.57(-2.73%) |
Mar 18, 2022 | 127.04 | 131.29 | 127.04 | 131.00 | 6,941,435 | +0.63(+0.48%) |
Mar 17, 2022 | 125.18 | 130.38 | 124.32 | 130.37 | 3,327,552 | -0.28(-0.21%) |
Mar 16, 2022 | 129.84 | 133.83 | 127.72 | 130.65 | 3,562,298 | +3.38(+2.66%) |
Mar 15, 2022 | 126.75 | 129.66 | 125.92 | 127.27 | 3,010,378 | +0.57(+0.45%) |
Mar 14, 2022 | 126.01 | 129.26 | 125.49 | 126.70 | 3,166,570 | +3.39(+2.75%) |
Mar 11, 2022 | 124.60 | 126.17 | 122.91 | 123.30 | 2,652,914 | -0.16(-0.13%) |
Mar 10, 2022 | 122.27 | 120.45 | 123.47 | 3,511,767 | -1.56(-1.25%) | |
Mar 09, 2022 | 125.28 | 127.97 | 124.15 | 125.03 | 3,230,131 | +5.53(+4.62%) |
Mar 08, 2022 | 119.36 | 123.92 | 116.04 | 119.50 | 3,885,804 | +1.21(+1.03%) |
Mar 07, 2022 | 125.58 | 125.88 | 118.19 | 118.29 | 5,146,074 | -8.83(-6.95%) |
Mar 04, 2022 | 127.97 | 128.12 | 124.19 | 127.12 | 4,077,573 | -4.17(-3.18%) |
Mar 03, 2022 | 134.71 | 135.22 | 128.91 | 131.29 | 4,048,544 | -2.54(-1.90%) |
Mar 02, 2022 | 134.54 | 136.34 | 131.85 | 133.83 | 3,904,483 | +0.49(+0.37%) |
Mar 01, 2022 | 144.43 | 144.53 | 132.84 | 133.34 | 4,574,378 | -11.93(-8.21%) |
Feb 28, 2022 | 141.21 | 145.50 | 140.17 | 145.27 | 3,595,736 | -0.30(-0.21%) |
Feb 25, 2022 | 141.06 | 146.28 | 143.05 | 145.58 | 2,130,626 | +5.52(+3.94%) |
Feb 24, 2022 | 135.55 | 140.41 | 133.67 | 140.06 | 3,896,584 | -1.61(-1.14%) |
Feb 23, 2022 | 145.81 | 146.58 | 141.04 | 141.67 | 3,104,749 | -3.28(-2.26%) |
Feb 22, 2022 | 145.51 | 147.00 | 143.29 | 144.95 | 2,211,323 | -0.98(-0.67%) |
Feb 18, 2022 | 145.93 | 0 | -0.38(-0.26%) | |||
Feb 17, 2022 | 148.90 | 149.58 | 145.11 | 146.31 | 2,323,750 | -4.27(-2.83%) |
Feb 16, 2022 | 149.25 | 152.13 | 148.90 | 150.57 | 1,858,733 | -0.03(-0.02%) |
Feb 15, 2022 | 148.80 | 151.30 | 148.21 | 150.60 | 2,205,288 | +3.55(+2.42%) |
Feb 14, 2022 | 148.43 | 149.84 | 146.30 | 147.05 | 2,732,289 | -0.81(-0.55%) |
Feb 11, 2022 | 148.04 | 152.01 | 146.66 | 147.86 | 3,209,016 | -0.86(-0.58%) |
Feb 10, 2022 | 149.53 | 151.55 | 148.03 | 148.72 | 3,034,169 | -1.26(-0.84%) |
Feb 09, 2022 | 148.19 | 151.00 | 148.03 | 149.98 | 2,301,801 | +2.70(+1.83%) |
Feb 08, 2022 | 144.94 | 147.59 | 144.13 | 147.28 | 3,575,708 | +3.60(+2.50%) |
Feb 07, 2022 | 142.54 | 144.92 | 141.94 | 143.68 | 2,441,390 | +1.72(+1.21%) |
Feb 04, 2022 | 140.69 | 143.41 | 140.28 | 141.96 | 2,331,264 | +1.94(+1.39%) |
Feb 03, 2022 | 140.60 | 139.65 | 140.02 | 2,094,193 | -1.25(-0.89%) | |
Feb 02, 2022 | 141.14 | 142.14 | 138.73 | 141.27 | 2,591,099 | -0.82(-0.58%) |