Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 69.65 | 74.29 | 69.00 | 73.01 | 3,363,997 | +2.47(+3.50%) |
Oct 28, 2022 | 77.20 | 77.50 | 69.26 | 70.54 | 5,449,889 | -26.21(-27.09%) |
Oct 27, 2022 | 99.35 | 99.90 | 96.74 | 96.75 | 1,433,936 | -2.56(-2.58%) |
Oct 26, 2022 | 96.12 | 99.35 | 96.12 | 99.31 | 770,043 | +3.87(+4.05%) |
Oct 25, 2022 | 92.58 | 95.76 | 92.58 | 95.44 | 631,210 | +2.73(+2.94%) |
Oct 24, 2022 | 90.50 | 92.86 | 90.50 | 92.71 | 552,652 | +2.72(+3.02%) |
Oct 21, 2022 | 90.36 | 90.36 | 85.38 | 89.99 | 771,225 | -0.94(-1.03%) |
Oct 20, 2022 | 90.97 | 91.63 | 90.43 | 90.93 | 559,893 | +0.26(+0.29%) |
Oct 19, 2022 | 90.00 | 91.68 | 89.56 | 90.67 | 529,045 | +0.67(+0.74%) |
Oct 18, 2022 | 91.28 | 92.23 | 89.76 | 90.00 | 522,018 | +0.12(+0.13%) |
Oct 17, 2022 | 90.44 | 90.88 | 89.73 | 89.88 | 367,617 | +0.49(+0.55%) |
Oct 14, 2022 | 90.08 | 91.77 | 88.67 | 89.39 | 411,504 | -0.11(-0.12%) |
Oct 13, 2022 | 86.32 | 89.99 | 85.78 | 89.50 | 428,769 | +2.06(+2.36%) |
Oct 12, 2022 | 88.15 | 88.43 | 87.09 | 87.44 | 444,703 | -0.50(-0.57%) |
Oct 11, 2022 | 87.43 | 88.57 | 86.28 | 87.94 | 594,581 | +0.58(+0.66%) |
Oct 10, 2022 | 87.18 | 88.00 | 86.59 | 87.36 | 444,504 | +0.19(+0.22%) |
Oct 07, 2022 | 87.97 | 88.03 | 86.62 | 87.17 | 646,126 | -1.75(-1.97%) |
Oct 06, 2022 | 89.16 | 89.67 | 88.48 | 88.92 | 614,665 | -0.34(-0.38%) |
Oct 05, 2022 | 88.55 | 89.76 | 87.32 | 89.26 | 559,261 | -0.11(-0.12%) |
Oct 04, 2022 | 87.07 | 89.98 | 86.77 | 89.37 | 550,439 | +2.96(+3.43%) |
Oct 03, 2022 | 83.02 | 86.67 | 82.94 | 86.41 | 546,081 | +3.64(+4.40%) |
Sep 30, 2022 | 84.31 | 85.37 | 82.70 | 82.77 | 502,500 | -1.19(-1.42%) |
Sep 29, 2022 | 84.46 | 84.65 | 82.56 | 83.96 | 391,191 | -1.17(-1.37%) |
Sep 28, 2022 | 83.84 | 85.55 | 83.18 | 85.13 | 469,840 | +2.35(+2.84%) |
Sep 27, 2022 | 84.88 | 85.28 | 82.56 | 82.78 | 512,446 | -1.62(-1.92%) |
Sep 26, 2022 | 86.11 | 86.55 | 83.91 | 84.40 | 509,588 | -1.91(-2.21%) |
Sep 23, 2022 | 86.42 | 86.73 | 84.33 | 86.31 | 968,206 | -1.18(-1.35%) |
Sep 22, 2022 | 88.96 | 89.24 | 86.06 | 87.49 | 694,590 | -2.19(-2.44%) |
Sep 21, 2022 | 92.32 | 93.11 | 89.68 | 89.68 | 591,632 | -1.74(-1.90%) |
Sep 20, 2022 | 92.77 | 93.26 | 90.53 | 91.42 | 621,006 | -1.59(-1.71%) |
Sep 19, 2022 | 92.02 | 93.15 | 91.36 | 93.01 | 558,006 | +0.19(+0.20%) |
Sep 16, 2022 | 92.46 | 93.50 | 91.34 | 92.82 | 1,688,157 | +0.04(+0.04%) |
Sep 15, 2022 | 91.40 | 93.52 | 90.96 | 92.78 | 597,476 | +1.92(+2.11%) |
Sep 14, 2022 | 92.55 | 92.87 | 89.63 | 90.86 | 740,753 | -1.39(-1.51%) |
Sep 13, 2022 | 94.00 | 94.26 | 92.14 | 92.25 | 669,541 | -3.02(-3.17%) |
Sep 12, 2022 | 93.23 | 96.37 | 92.72 | 95.27 | 1,066,675 | +2.65(+2.86%) |
Sep 09, 2022 | 91.80 | 93.68 | 91.80 | 92.62 | 519,132 | +1.35(+1.48%) |
Sep 08, 2022 | 90.01 | 91.65 | 89.71 | 91.27 | 512,343 | +0.82(+0.91%) |
Sep 07, 2022 | 88.29 | 90.70 | 87.91 | 90.45 | 654,663 | +2.19(+2.48%) |
Sep 06, 2022 | 87.53 | 89.35 | 87.78 | 88.26 | 755,665 | +0.46(+0.52%) |
Sep 02, 2022 | 87.49 | 89.16 | 86.51 | 87.80 | 701,701 | +0.87(+1.00%) |
Sep 01, 2022 | 85.00 | 87.07 | 83.43 | 86.93 | 985,165 | +1.64(+1.92%) |
Aug 31, 2022 | 87.18 | 87.92 | 85.27 | 85.29 | 892,630 | -1.80(-2.07%) |
Aug 30, 2022 | 89.43 | 89.43 | 86.93 | 87.09 | 450,582 | -1.86(-2.09%) |
Aug 29, 2022 | 87.86 | 89.43 | 86.70 | 88.95 | 370,307 | +0.30(+0.34%) |
Aug 26, 2022 | 92.38 | 92.51 | 88.64 | 88.65 | 583,893 | -3.51(-3.81%) |
Aug 25, 2022 | 91.37 | 92.41 | 90.97 | 92.16 | 443,813 | +0.93(+1.02%) |
Aug 24, 2022 | 91.79 | 92.18 | 90.57 | 91.23 | 492,108 | -1.06(-1.15%) |
Aug 23, 2022 | 92.39 | 93.03 | 92.09 | 92.29 | 567,612 | -0.10(-0.11%) |
Aug 22, 2022 | 92.76 | 93.06 | 92.03 | 92.39 | 494,596 | -0.82(-0.88%) |
Aug 19, 2022 | 91.40 | 94.55 | 91.40 | 93.21 | 1,039,005 | +3.57(+3.98%) |
Aug 18, 2022 | 89.70 | 90.03 | 88.30 | 89.64 | 367,809 | +0.06(+0.07%) |
Aug 17, 2022 | 91.91 | 92.24 | 89.16 | 89.58 | 568,519 | -3.34(-3.59%) |
Aug 16, 2022 | 92.20 | 93.61 | 92.18 | 92.92 | 679,642 | +0.58(+0.63%) |
Aug 15, 2022 | 92.32 | 93.12 | 91.08 | 92.34 | 498,577 | -0.14(-0.15%) |
Aug 12, 2022 | 92.00 | 92.75 | 91.43 | 92.48 | 489,012 | +0.89(+0.97%) |
Aug 11, 2022 | 91.43 | 94.06 | 91.15 | 91.59 | 720,871 | +0.39(+0.43%) |
Aug 10, 2022 | 90.27 | 91.61 | 89.87 | 91.20 | 633,037 | +1.92(+2.15%) |
Aug 09, 2022 | 88.80 | 91.06 | 88.56 | 89.28 | 973,969 | +0.81(+0.92%) |
Aug 08, 2022 | 86.02 | 89.09 | 86.02 | 88.47 | 1,011,573 | +2.79(+3.26%) |
Aug 05, 2022 | 85.40 | 86.38 | 84.37 | 85.68 | 629,763 | +0.37(+0.43%) |
Aug 04, 2022 | 84.95 | 86.50 | 84.62 | 85.31 | 647,065 | +0.51(+0.60%) |
Aug 03, 2022 | 85.88 | 86.23 | 83.00 | 84.80 | 913,570 | -1.65(-1.91%) |
Aug 02, 2022 | 86.86 | 88.58 | 84.92 | 86.45 | 1,660,637 | +1.60(+1.89%) |
Aug 01, 2022 | 84.10 | 85.57 | 83.69 | 84.85 | 1,261,266 | +0.69(+0.82%) |
Jul 29, 2022 | 83.51 | 84.28 | 82.73 | 84.16 | 1,316,782 | +0.75(+0.90%) |
Jul 28, 2022 | 84.36 | 84.99 | 80.86 | 83.41 | 1,767,575 | -3.51(-4.04%) |
Jul 27, 2022 | 85.48 | 87.23 | 85.00 | 86.92 | 713,273 | +1.35(+1.58%) |
Jul 26, 2022 | 85.92 | 86.84 | 85.25 | 85.57 | 693,369 | -0.32(-0.37%) |
Jul 25, 2022 | 87.18 | 88.30 | 85.36 | 85.89 | 694,748 | -1.21(-1.39%) |
Jul 22, 2022 | 89.31 | 89.89 | 86.44 | 87.10 | 730,642 | +0.93(+1.08%) |
Jul 21, 2022 | 85.83 | 86.18 | 84.74 | 86.17 | 655,158 | +0.00(+0.00%) |
Jul 20, 2022 | 87.74 | 87.90 | 85.83 | 86.17 | 592,409 | -1.50(-1.71%) |
Jul 19, 2022 | 85.66 | 87.93 | 85.16 | 87.67 | 531,602 | +2.71(+3.19%) |
Jul 18, 2022 | 85.72 | 86.48 | 84.88 | 84.96 | 610,659 | -0.51(-0.60%) |
Jul 15, 2022 | 84.04 | 85.85 | 83.48 | 85.47 | 724,905 | +2.84(+3.44%) |
Jul 14, 2022 | 83.01 | 83.66 | 81.58 | 82.63 | 633,590 | -1.35(-1.61%) |
Jul 13, 2022 | 84.16 | 85.25 | 83.42 | 83.98 | 666,154 | -0.52(-0.62%) |
Jul 12, 2022 | 81.58 | 85.09 | 81.58 | 84.50 | 742,357 | +2.54(+3.10%) |
Jul 11, 2022 | 82.38 | 83.01 | 81.44 | 81.96 | 671,504 | -1.16(-1.40%) |
Jul 08, 2022 | 83.93 | 85.72 | 83.07 | 83.12 | 907,591 | -0.60(-0.72%) |
Jul 07, 2022 | 80.63 | 83.83 | 80.63 | 83.72 | 856,794 | +3.48(+4.34%) |
Jul 06, 2022 | 81.54 | 82.46 | 79.59 | 80.24 | 1,140,414 | -1.83(-2.23%) |
Jul 05, 2022 | 81.86 | 82.67 | 80.25 | 82.07 | 693,677 | -1.04(-1.25%) |
Jul 01, 2022 | 80.07 | 83.40 | 78.41 | 83.11 | 930,312 | +3.15(+3.94%) |
Jun 30, 2022 | 80.66 | 80.87 | 79.07 | 79.96 | 844,972 | -1.50(-1.84%) |
Jun 29, 2022 | 81.36 | 82.19 | 78.92 | 81.46 | 760,106 | +0.16(+0.20%) |
Jun 28, 2022 | 81.50 | 83.27 | 80.92 | 81.30 | 1,295,634 | +1.86(+2.34%) |
Jun 27, 2022 | 77.71 | 79.63 | 76.80 | 79.44 | 804,632 | +1.94(+2.50%) |
Jun 24, 2022 | 78.57 | 80.24 | 76.60 | 77.50 | 1,936,055 | -0.43(-0.55%) |
Jun 23, 2022 | 80.00 | 80.56 | 76.37 | 77.93 | 1,850,849 | -2.65(-3.29%) |
Jun 22, 2022 | 75.15 | 80.78 | 75.00 | 80.58 | 3,181,519 | +4.53(+5.96%) |
Jun 21, 2022 | 90.36 | 91.62 | 74.97 | 76.05 | 6,007,243 | -13.43(-15.01%) |
Jun 17, 2022 | 88.09 | 90.43 | 88.09 | 89.48 | 1,543,246 | +1.54(+1.75%) |
Jun 16, 2022 | 88.79 | 89.11 | 87.19 | 87.94 | 1,022,154 | -2.21(-2.45%) |
Jun 15, 2022 | 90.34 | 91.97 | 89.24 | 90.15 | 987,687 | +0.18(+0.20%) |
Jun 14, 2022 | 89.56 | 90.60 | 88.09 | 89.97 | 1,338,921 | +0.26(+0.29%) |
Jun 13, 2022 | 91.29 | 92.86 | 89.13 | 89.71 | 1,231,269 | -3.45(-3.70%) |
Jun 10, 2022 | 91.99 | 94.19 | 91.70 | 93.16 | 876,850 | -0.45(-0.48%) |
Jun 09, 2022 | 93.07 | 95.65 | 92.56 | 93.61 | 966,263 | +0.26(+0.28%) |
Jun 08, 2022 | 94.71 | 95.75 | 93.11 | 93.35 | 833,918 | -1.98(-2.08%) |
Jun 07, 2022 | 94.57 | 96.05 | 94.08 | 95.33 | 974,391 | -0.49(-0.51%) |
Jun 06, 2022 | 97.00 | 97.77 | 95.79 | 95.82 | 750,957 | -0.88(-0.91%) |
Jun 03, 2022 | 96.68 | 98.11 | 95.99 | 96.70 | 1,055,361 | -0.15(-0.15%) |
Jun 02, 2022 | 95.39 | 97.05 | 93.11 | 96.85 | 828,450 | +1.45(+1.52%) |
Jun 01, 2022 | 98.08 | 98.08 | 93.52 | 95.40 | 1,031,714 | -2.09(-2.14%) |
May 31, 2022 | 96.31 | 98.33 | 95.53 | 97.49 | 1,585,408 | -0.29(-0.30%) |
May 27, 2022 | 98.12 | 98.31 | 97.18 | 97.78 | 465,976 | +0.34(+0.35%) |
May 26, 2022 | 95.79 | 98.14 | 95.48 | 97.44 | 667,039 | +2.02(+2.12%) |
May 25, 2022 | 93.42 | 96.93 | 92.73 | 95.42 | 721,456 | +2.01(+2.15%) |
May 24, 2022 | 94.44 | 94.44 | 91.73 | 93.41 | 547,707 | -0.84(-0.89%) |
May 23, 2022 | 95.64 | 95.94 | 92.37 | 94.25 | 517,919 | -0.18(-0.19%) |
May 20, 2022 | 94.69 | 95.06 | 92.81 | 94.43 | 742,264 | +0.18(+0.19%) |
May 19, 2022 | 93.84 | 94.99 | 92.63 | 94.25 | 824,998 | -0.31(-0.33%) |
May 18, 2022 | 97.90 | 97.90 | 94.39 | 94.56 | 874,354 | -4.23(-4.28%) |
May 17, 2022 | 100.22 | 100.22 | 96.72 | 98.79 | 964,474 | -1.11(-1.11%) |
May 16, 2022 | 99.75 | 100.73 | 97.30 | 99.90 | 553,848 | -0.15(-0.15%) |
May 13, 2022 | 103.17 | 103.36 | 99.51 | 100.05 | 708,081 | -3.00(-2.91%) |
May 12, 2022 | 101.86 | 103.63 | 101.38 | 103.05 | 572,836 | +0.84(+0.82%) |
May 11, 2022 | 105.07 | 106.71 | 102.06 | 102.21 | 881,238 | -3.02(-2.87%) |
May 10, 2022 | 105.16 | 106.70 | 103.99 | 105.23 | 698,403 | +0.86(+0.82%) |
May 09, 2022 | 101.95 | 106.05 | 101.36 | 104.37 | 896,465 | +1.41(+1.37%) |
May 06, 2022 | 96.70 | 104.47 | 96.70 | 102.96 | 1,741,308 | -3.98(-3.72%) |
May 05, 2022 | 110.18 | 110.58 | 106.19 | 106.94 | 614,002 | -3.86(-3.48%) |
May 04, 2022 | 108.33 | 111.04 | 107.37 | 110.80 | 686,914 | +3.30(+3.07%) |
May 03, 2022 | 107.58 | 108.53 | 106.80 | 107.50 | 899,260 | +0.29(+0.27%) |
May 02, 2022 | 108.91 | 109.46 | 105.34 | 107.21 | 647,122 | -1.16(-1.07%) |
Apr 29, 2022 | 108.93 | 110.14 | 108.32 | 108.37 | 614,880 | -1.54(-1.40%) |
Apr 28, 2022 | 108.82 | 110.69 | 107.39 | 109.91 | 698,170 | +1.86(+1.72%) |
Apr 27, 2022 | 109.38 | 110.95 | 107.72 | 108.05 | 642,926 | -1.70(-1.55%) |
Apr 26, 2022 | 110.72 | 111.72 | 109.72 | 109.75 | 413,488 | -2.79(-2.48%) |
Apr 25, 2022 | 111.19 | 112.70 | 109.96 | 112.54 | 588,727 | +1.13(+1.01%) |
Apr 22, 2022 | 121.46 | 121.75 | 111.37 | 111.41 | 980,507 | -11.25(-9.17%) |
Apr 21, 2022 | 123.88 | 124.46 | 122.43 | 122.66 | 328,121 | -0.72(-0.58%) |
Apr 20, 2022 | 121.43 | 124.81 | 121.43 | 123.38 | 387,360 | +2.62(+2.17%) |
Apr 19, 2022 | 119.30 | 121.72 | 119.30 | 120.76 | 359,080 | +1.24(+1.04%) |
Apr 18, 2022 | 120.87 | 122.04 | 119.16 | 119.52 | 244,202 | -1.93(-1.59%) |
Apr 14, 2022 | 121.20 | 123.19 | 121.20 | 121.45 | 500,969 | +0.75(+0.62%) |
Apr 13, 2022 | 119.12 | 121.32 | 119.12 | 120.70 | 410,978 | +1.48(+1.24%) |
Apr 12, 2022 | 118.96 | 121.41 | 118.48 | 119.22 | 416,823 | -0.17(-0.14%) |
Apr 11, 2022 | 121.46 | 122.94 | 119.01 | 119.39 | 722,632 | -2.68(-2.20%) |
Apr 08, 2022 | 118.75 | 122.64 | 118.74 | 122.07 | 1,188,408 | +3.82(+3.23%) |
Apr 07, 2022 | 115.76 | 118.54 | 115.00 | 118.25 | 851,148 | +2.04(+1.76%) |
Apr 06, 2022 | 113.90 | 117.58 | 113.72 | 116.21 | 607,431 | +1.99(+1.74%) |
Apr 05, 2022 | 112.57 | 115.12 | 112.57 | 114.22 | 577,074 | +1.11(+0.98%) |
Apr 04, 2022 | 114.00 | 114.21 | 112.70 | 113.11 | 558,535 | -1.04(-0.91%) |
Apr 01, 2022 | 113.20 | 114.50 | 112.30 | 114.15 | 567,394 | +1.04(+0.92%) |
Mar 31, 2022 | 114.45 | 115.10 | 113.11 | 113.11 | 641,434 | -1.52(-1.33%) |
Mar 30, 2022 | 115.56 | 115.77 | 114.08 | 114.63 | 526,312 | -0.95(-0.82%) |
Mar 29, 2022 | 116.99 | 117.43 | 115.00 | 115.58 | 476,572 | -0.39(-0.34%) |
Mar 28, 2022 | 114.50 | 116.01 | 113.99 | 115.97 | 537,651 | +1.59(+1.39%) |
Mar 25, 2022 | 112.29 | 114.78 | 112.29 | 114.38 | 559,038 | +2.61(+2.34%) |
Mar 24, 2022 | 110.48 | 111.80 | 110.00 | 111.77 | 504,855 | +1.91(+1.74%) |
Mar 23, 2022 | 110.12 | 110.41 | 109.10 | 109.86 | 624,767 | -0.89(-0.80%) |
Mar 22, 2022 | 112.79 | 112.95 | 110.34 | 110.75 | 732,723 | -1.15(-1.03%) |
Mar 21, 2022 | 114.04 | 115.12 | 111.15 | 111.90 | 674,999 | -1.69(-1.49%) |
Mar 18, 2022 | 111.68 | 113.66 | 109.99 | 113.59 | 1,870,670 | +1.03(+0.92%) |
Mar 17, 2022 | 111.77 | 113.10 | 110.82 | 112.56 | 763,488 | +0.22(+0.20%) |
Mar 16, 2022 | 111.40 | 112.62 | 110.00 | 112.34 | 644,026 | +1.71(+1.55%) |
Mar 15, 2022 | 109.24 | 110.86 | 108.60 | 110.63 | 902,671 | +1.93(+1.78%) |
Mar 14, 2022 | 110.97 | 111.48 | 108.23 | 108.70 | 886,052 | -1.27(-1.15%) |
Mar 11, 2022 | 112.01 | 112.48 | 109.90 | 109.97 | 778,172 | -1.45(-1.30%) |
Mar 10, 2022 | 111.30 | 112.36 | 110.46 | 111.42 | 544,254 | -1.08(-0.96%) |
Mar 09, 2022 | 114.56 | 115.10 | 112.05 | 112.50 | 644,058 | +0.56(+0.50%) |
Mar 08, 2022 | 110.57 | 114.51 | 110.00 | 111.94 | 734,882 | +2.47(+2.26%) |
Mar 07, 2022 | 110.05 | 111.12 | 109.09 | 109.47 | 889,391 | -0.59(-0.54%) |
Mar 04, 2022 | 110.46 | 111.53 | 108.99 | 110.06 | 547,408 | -2.25(-2.00%) |
Mar 03, 2022 | 113.09 | 113.11 | 111.18 | 112.31 | 549,640 | -0.48(-0.43%) |
Mar 02, 2022 | 111.73 | 114.96 | 111.31 | 112.79 | 653,251 | +1.78(+1.60%) |
Mar 01, 2022 | 112.04 | 113.86 | 109.70 | 111.01 | 604,192 | -1.76(-1.56%) |
Feb 28, 2022 | 112.33 | 113.41 | 111.25 | 112.77 | 934,483 | -1.83(-1.60%) |
Feb 25, 2022 | 112.58 | 115.24 | 114.22 | 114.60 | 434,817 | +2.71(+2.42%) |
Feb 24, 2022 | 110.12 | 112.15 | 108.82 | 111.89 | 695,805 | -0.65(-0.58%) |
Feb 23, 2022 | 114.67 | 115.02 | 112.07 | 112.54 | 512,684 | -1.54(-1.35%) |
Feb 22, 2022 | 115.00 | 116.00 | 113.17 | 114.08 | 480,411 | -1.41(-1.22%) |
Feb 18, 2022 | 115.49 | 0 | -1.83(-1.56%) | |||
Feb 17, 2022 | 119.12 | 119.22 | 117.07 | 117.32 | 710,258 | -2.68(-2.23%) |
Feb 16, 2022 | 116.70 | 120.32 | 116.13 | 120.00 | 743,569 | +3.10(+2.65%) |
Feb 15, 2022 | 114.91 | 117.11 | 114.71 | 116.90 | 859,822 | +3.25(+2.86%) |
Feb 14, 2022 | 112.12 | 114.50 | 111.95 | 113.65 | 857,074 | +2.03(+1.82%) |
Feb 11, 2022 | 111.24 | 114.08 | 110.80 | 111.62 | 1,372,350 | +0.16(+0.14%) |
Feb 10, 2022 | 112.23 | 112.89 | 111.09 | 111.46 | 634,918 | -1.47(-1.30%) |
Feb 09, 2022 | 111.55 | 112.96 | 111.36 | 112.93 | 808,077 | +1.67(+1.50%) |
Feb 08, 2022 | 109.16 | 111.42 | 108.60 | 111.26 | 853,186 | +2.25(+2.06%) |
Feb 07, 2022 | 109.55 | 110.13 | 108.34 | 109.01 | 524,422 | -0.33(-0.30%) |
Feb 04, 2022 | 108.80 | 110.27 | 107.80 | 109.34 | 576,945 | -0.59(-0.54%) |
Feb 03, 2022 | 111.49 | 109.62 | 109.93 | 543,585 | -1.37(-1.23%) | |
Feb 02, 2022 | 108.78 | 112.00 | 108.51 | 111.30 | 550,396 | +2.20(+2.02%) |
Feb 01, 2022 | 109.06 | 110.00 | 108.38 | 109.10 | 644,178 | +0.73(+0.67%) |
Jan 31, 2022 | 109.53 | 108.37 | 1,698,387 | -1.84(-1.67%) | ||
Jan 28, 2022 | 108.14 | 110.29 | 107.97 | 110.21 | 702,870 | +1.46(+1.34%) |
Jan 27, 2022 | 109.62 | 110.16 | 107.74 | 108.75 | 569,032 | -0.74(-0.68%) |
Jan 26, 2022 | 109.78 | 111.63 | 108.42 | 109.49 | 585,800 | +0.03(+0.03%) |
Jan 25, 2022 | 111.09 | 111.10 | 106.01 | 109.46 | 708,631 | -1.27(-1.15%) |
Jan 24, 2022 | 108.57 | 111.04 | 107.24 | 110.73 | 663,016 | +1.34(+1.22%) |
Jan 21, 2022 | 109.44 | 110.89 | 108.89 | 109.39 | 521,713 | +0.00(+0.00%) |
Jan 20, 2022 | 109.69 | 112.04 | 109.17 | 109.39 | 404,970 | -0.23(-0.21%) |
Jan 19, 2022 | 111.83 | 113.12 | 109.54 | 109.62 | 561,058 | -2.23(-1.99%) |
Jan 18, 2022 | 116.41 | 116.96 | 111.52 | 111.85 | 623,033 | -4.47(-3.84%) |
Jan 14, 2022 | 116.32 | 0 | +1.03(+0.89%) | |||
Jan 13, 2022 | 113.22 | 115.97 | 111.48 | 115.29 | 438,812 | +1.61(+1.42%) |
Jan 12, 2022 | 113.94 | 114.78 | 113.35 | 113.68 | 374,459 | -0.76(-0.66%) |
Jan 11, 2022 | 114.03 | 114.52 | 112.16 | 114.44 | 594,840 | +0.71(+0.62%) |
Jan 10, 2022 | 112.00 | 114.01 | 111.41 | 113.73 | 644,258 | +2.14(+1.92%) |
Jan 07, 2022 | 110.77 | 112.63 | 110.41 | 111.59 | 689,481 | +0.31(+0.28%) |
Jan 06, 2022 | 114.11 | 114.21 | 111.06 | 111.28 | 663,322 | -2.72(-2.39%) |
Jan 05, 2022 | 115.75 | 117.90 | 113.90 | 114.00 | 750,137 | -1.39(-1.20%) |
Jan 04, 2022 | 115.67 | 116.52 | 114.98 | 115.39 | 562,835 | -0.04(-0.03%) |
Jan 03, 2022 | 114.07 | 115.58 | 113.10 | 115.43 | 630,603 | +1.67(+1.47%) |
Dec 31, 2021 | 113.50 | 114.71 | 113.50 | 113.76 | 610,901 | +0.48(+0.42%) |
Dec 30, 2021 | 113.34 | 114.86 | 113.20 | 113.28 | 464,961 | -0.15(-0.13%) |
Dec 29, 2021 | 112.38 | 114.27 | 112.38 | 113.43 | 570,701 | +0.87(+0.77%) |
Dec 28, 2021 | 111.08 | 112.80 | 111.08 | 112.56 | 463,078 | +1.39(+1.25%) |
Dec 27, 2021 | 111.42 | 111.99 | 110.15 | 111.17 | 531,110 | -0.25(-0.22%) |
Dec 23, 2021 | 109.64 | 112.10 | 109.58 | 111.42 | 681,983 | +1.74(+1.59%) |
Dec 22, 2021 | 108.86 | 110.41 | 108.82 | 109.68 | 490,905 | +0.82(+0.75%) |
Dec 21, 2021 | 107.93 | 110.22 | 107.73 | 108.86 | 779,789 | +1.93(+1.80%) |
Dec 20, 2021 | 104.64 | 106.99 | 104.06 | 106.93 | 1,202,237 | +2.06(+1.96%) |
Dec 17, 2021 | 105.76 | 106.15 | 103.76 | 104.87 | 1,993,294 | -0.52(-0.49%) |
Dec 16, 2021 | 105.50 | 106.53 | 105.19 | 105.39 | 894,344 | +0.23(+0.22%) |
Dec 15, 2021 | 105.77 | 105.82 | 103.82 | 105.16 | 840,014 | +0.09(+0.09%) |
Dec 14, 2021 | 105.09 | 107.74 | 104.67 | 105.07 | 804,155 | -0.57(-0.54%) |
Dec 13, 2021 | 105.79 | 106.54 | 105.38 | 105.64 | 863,053 | -0.17(-0.16%) |
Dec 10, 2021 | 105.45 | 106.76 | 104.96 | 105.81 | 748,453 | +0.74(+0.70%) |
Dec 09, 2021 | 104.42 | 106.02 | 103.62 | 105.07 | 725,631 | +0.03(+0.03%) |
Dec 08, 2021 | 102.76 | 105.58 | 102.32 | 105.04 | 1,025,753 | +1.92(+1.86%) |
Dec 07, 2021 | 102.38 | 104.51 | 101.85 | 103.12 | 1,256,548 | +1.02(+1.00%) |
Dec 06, 2021 | 100.21 | 103.54 | 99.67 | 102.10 | 1,036,067 | +3.26(+3.30%) |
Dec 03, 2021 | 98.64 | 99.71 | 97.79 | 98.84 | 1,178,332 | +0.48(+0.49%) |
Dec 02, 2021 | 95.38 | 99.11 | 95.14 | 98.36 | 1,053,144 | +3.61(+3.81%) |
Dec 01, 2021 | 96.17 | 98.20 | 94.70 | 94.75 | 1,038,606 | +0.25(+0.26%) |
Nov 30, 2021 | 96.07 | 97.24 | 94.38 | 94.50 | 1,534,921 | -2.41(-2.49%) |
Nov 29, 2021 | 98.07 | 99.59 | 96.75 | 96.91 | 1,041,512 | -0.38(-0.39%) |
Nov 26, 2021 | 101.00 | 101.72 | 96.98 | 97.29 | 828,385 | -4.71(-4.62%) |
Nov 24, 2021 | 103.02 | 103.35 | 101.47 | 102.00 | 883,685 | -1.68(-1.62%) |
Nov 23, 2021 | 102.86 | 104.62 | 102.19 | 103.68 | 964,136 | +1.01(+0.98%) |
Nov 22, 2021 | 99.66 | 103.38 | 99.43 | 102.67 | 1,273,530 | +3.12(+3.13%) |
Nov 19, 2021 | 101.57 | 101.90 | 99.49 | 99.55 | 1,150,349 | -2.11(-2.08%) |
Nov 18, 2021 | 100.57 | 102.12 | 101.62 | 101.66 | 840,382 | +1.07(+1.06%) |
Nov 17, 2021 | 100.96 | 101.97 | 99.02 | 100.59 | 1,074,757 | -0.97(-0.96%) |
Nov 16, 2021 | 106.49 | 106.63 | 101.43 | 101.56 | 1,047,916 | -4.91(-4.61%) |
Nov 15, 2021 | 106.23 | 106.98 | 105.53 | 106.47 | 804,474 | +0.66(+0.62%) |
Nov 12, 2021 | 106.82 | 108.46 | 105.43 | 105.81 | 560,363 | -0.32(-0.30%) |
Nov 11, 2021 | 105.98 | 106.48 | 104.76 | 106.13 | 704,399 | -0.27(-0.25%) |
Nov 10, 2021 | 107.05 | 106.40 | 788,135 | -0.41(-0.38%) | ||
Nov 09, 2021 | 108.78 | 109.51 | 106.75 | 106.81 | 833,191 | -2.57(-2.35%) |
Nov 08, 2021 | 108.78 | 109.59 | 107.66 | 109.38 | 563,942 | +0.02(+0.02%) |
Nov 05, 2021 | 104.79 | 112.75 | 104.41 | 109.36 | 1,270,510 | +5.10(+4.89%) |
Nov 04, 2021 | 105.19 | 106.10 | 103.75 | 104.26 | 828,714 | -0.89(-0.85%) |
Nov 03, 2021 | 103.44 | 105.18 | 100.92 | 105.15 | 1,118,196 | +1.09(+1.05%) |
Nov 02, 2021 | 105.85 | 106.29 | 103.59 | 104.06 | 915,326 | -1.26(-1.20%) |