Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 110.81 | 111.53 | 110.58 | 111.53 | 2,745 | -0.52(-0.46%) |
Dec 29, 2022 | 111.89 | 112.28 | 111.89 | 112.05 | 8,740 | +2.27(+2.06%) |
Dec 28, 2022 | 111.35 | 111.35 | 109.78 | 109.79 | 5,856 | -1.55(-1.39%) |
Dec 27, 2022 | 111.25 | 111.57 | 111.19 | 111.34 | 3,167 | -0.15(-0.13%) |
Dec 23, 2022 | 110.58 | 111.48 | 110.20 | 111.48 | 3,818 | +0.70(+0.63%) |
Dec 22, 2022 | 110.28 | 110.79 | 109.25 | 110.79 | 9,902 | -1.35(-1.20%) |
Dec 21, 2022 | 112.21 | 112.32 | 111.99 | 112.14 | 2,693 | +1.59(+1.44%) |
Dec 20, 2022 | 109.74 | 110.87 | 109.74 | 110.55 | 7,776 | +0.25(+0.22%) |
Dec 19, 2022 | 111.78 | 111.78 | 109.84 | 110.30 | 6,510 | -1.30(-1.17%) |
Dec 16, 2022 | 111.20 | 111.61 | 110.72 | 111.61 | 1,354 | -1.12(-1.00%) |
Dec 15, 2022 | 113.36 | 113.36 | 112.49 | 112.73 | 6,090 | -2.90(-2.51%) |
Dec 14, 2022 | 117.04 | 117.04 | 115.07 | 115.63 | 17,869 | -0.84(-0.72%) |
Dec 13, 2022 | 118.15 | 118.57 | 115.80 | 116.47 | 53,917 | +1.15(+0.99%) |
Dec 12, 2022 | 113.57 | 115.33 | 113.57 | 115.33 | 1,967 | +1.69(+1.49%) |
Dec 09, 2022 | 114.61 | 114.61 | 113.54 | 113.64 | 6,191 | -0.67(-0.58%) |
Dec 08, 2022 | 114.56 | 114.56 | 114.10 | 114.31 | 8,444 | +0.83(+0.73%) |
Dec 07, 2022 | 113.63 | 113.81 | 113.43 | 113.47 | 3,386 | -0.10(-0.09%) |
Dec 06, 2022 | 113.63 | 113.63 | 113.57 | 113.57 | 1,045 | -1.62(-1.41%) |
Dec 05, 2022 | 116.98 | 116.98 | 114.89 | 115.19 | 3,422 | -2.72(-2.31%) |
Dec 02, 2022 | 116.73 | 117.94 | 116.73 | 117.91 | 4,313 | -0.12(-0.10%) |
Dec 01, 2022 | 118.32 | 118.32 | 117.52 | 118.03 | 34,700 | +0.27(+0.23%) |
Nov 30, 2022 | 114.22 | 117.75 | 113.92 | 117.75 | 5,930 | +3.16(+2.76%) |
Nov 29, 2022 | 114.31 | 114.60 | 114.20 | 114.60 | 4,577 | +0.34(+0.30%) |
Nov 28, 2022 | 115.16 | 115.16 | 114.12 | 114.26 | 2,119 | -1.95(-1.68%) |
Nov 25, 2022 | 116.14 | 116.25 | 116.11 | 116.21 | 5,454 | +0.30(+0.26%) |
Nov 23, 2022 | 115.65 | 116.20 | 115.37 | 115.91 | 3,770 | +0.64(+0.55%) |
Nov 22, 2022 | 114.68 | 115.29 | 114.59 | 115.27 | 5,724 | +1.45(+1.27%) |
Nov 21, 2022 | 113.55 | 113.90 | 113.22 | 113.83 | 2,333 | -0.24(-0.21%) |
Nov 18, 2022 | 113.96 | 114.07 | 113.27 | 114.07 | 9,535 | +0.70(+0.62%) |
Nov 17, 2022 | 113.30 | 113.36 | 112.40 | 113.36 | 7,260 | -0.92(-0.80%) |
Nov 16, 2022 | 114.36 | 114.84 | 114.13 | 114.28 | 14,648 | -1.49(-1.28%) |
Nov 15, 2022 | 116.15 | 116.38 | 115.68 | 115.77 | 4,008 | +1.32(+1.15%) |
Nov 14, 2022 | 115.77 | 116.06 | 114.42 | 114.45 | 3,460 | -1.32(-1.14%) |
Nov 11, 2022 | 114.99 | 115.86 | 114.96 | 115.77 | 8,806 | +1.50(+1.32%) |
Nov 10, 2022 | 112.29 | 114.42 | 112.29 | 114.27 | 6,822 | +6.28(+5.81%) |
Nov 09, 2022 | 109.19 | 109.63 | 107.92 | 107.99 | 4,192 | -2.22(-2.01%) |
Nov 08, 2022 | 110.63 | 111.11 | 109.75 | 110.21 | 5,346 | +0.63(+0.57%) |
Nov 07, 2022 | 109.38 | 109.64 | 108.49 | 109.58 | 19,169 | +0.80(+0.74%) |
Nov 04, 2022 | 109.05 | 109.05 | 107.09 | 108.78 | 3,454 | +1.21(+1.13%) |
Nov 03, 2022 | 106.74 | 108.35 | 106.74 | 107.57 | 7,307 | -0.46(-0.42%) |
Nov 02, 2022 | 110.57 | 108.03 | 108.03 | 8,022 | -3.05(-2.75%) | |
Nov 01, 2022 | 111.90 | 111.90 | 110.94 | 111.08 | 3,041 | +0.14(+0.12%) |
Oct 31, 2022 | 110.99 | 111.52 | 110.80 | 110.94 | 5,125 | -0.43(-0.39%) |
Oct 28, 2022 | 109.51 | 111.40 | 109.51 | 111.37 | 2,694 | +2.17(+1.99%) |
Oct 27, 2022 | 109.94 | 110.19 | 109.12 | 109.20 | 11,923 | +0.19(+0.17%) |
Oct 26, 2022 | 108.99 | 110.50 | 108.99 | 109.01 | 9,553 | +0.11(+0.10%) |
Oct 25, 2022 | 107.79 | 108.97 | 107.79 | 108.91 | 11,551 | +2.30(+2.16%) |
Oct 24, 2022 | 106.04 | 106.87 | 105.86 | 106.61 | 6,461 | +0.98(+0.92%) |
Oct 21, 2022 | 103.34 | 105.72 | 103.34 | 105.63 | 5,203 | +2.16(+2.09%) |
Oct 20, 2022 | 105.27 | 105.27 | 103.37 | 103.47 | 2,744 | -0.92(-0.88%) |
Oct 19, 2022 | 105.40 | 105.48 | 104.11 | 104.39 | 5,811 | -1.52(-1.43%) |
Oct 18, 2022 | 106.33 | 106.33 | 105.02 | 105.90 | 8,656 | +1.50(+1.44%) |
Oct 17, 2022 | 104.39 | 104.70 | 104.11 | 104.40 | 73,335 | +2.73(+2.68%) |
Oct 14, 2022 | 104.58 | 104.58 | 101.63 | 101.67 | 8,629 | -2.71(-2.60%) |
Oct 13, 2022 | 100.48 | 104.52 | 100.36 | 104.38 | 15,615 | +2.14(+2.10%) |
Oct 12, 2022 | 102.65 | 102.83 | 102.23 | 102.24 | 8,999 | -0.45(-0.44%) |
Oct 11, 2022 | 102.52 | 104.04 | 102.38 | 102.69 | 6,496 | -0.67(-0.65%) |
Oct 10, 2022 | 103.23 | 103.77 | 102.78 | 103.36 | 4,214 | -0.83(-0.80%) |
Oct 07, 2022 | 105.74 | 105.74 | 103.89 | 104.19 | 2,235 | -2.96(-2.77%) |
Oct 06, 2022 | 107.90 | 107.93 | 106.97 | 107.16 | 6,248 | -0.98(-0.90%) |
Oct 05, 2022 | 107.41 | 108.74 | 107.41 | 108.13 | 7,205 | -0.47(-0.43%) |
Oct 04, 2022 | 108.08 | 108.64 | 107.98 | 108.60 | 15,595 | +3.80(+3.63%) |
Oct 03, 2022 | 103.22 | 105.44 | 102.48 | 104.80 | 8,863 | +2.88(+2.82%) |
Sep 30, 2022 | 102.99 | 104.14 | 101.89 | 101.92 | 11,390 | -1.03(-1.00%) |
Sep 29, 2022 | 102.56 | 103.57 | 102.33 | 102.95 | 7,979 | -2.18(-2.07%) |
Sep 28, 2022 | 103.89 | 105.55 | 103.25 | 105.13 | 10,106 | +2.55(+2.49%) |
Sep 27, 2022 | 103.76 | 104.23 | 102.09 | 102.58 | 9,531 | -0.19(-0.18%) |
Sep 26, 2022 | 104.36 | 104.74 | 102.50 | 102.77 | 11,630 | -1.49(-1.43%) |
Sep 23, 2022 | 103.86 | 104.25 | 103.10 | 104.25 | 10,094 | -1.86(-1.75%) |
Sep 22, 2022 | 106.57 | 106.65 | 106.06 | 106.11 | 5,121 | -1.91(-1.77%) |
Sep 21, 2022 | 110.56 | 111.38 | 107.97 | 108.02 | 7,239 | -1.73(-1.58%) |
Sep 20, 2022 | 110.78 | 110.78 | 109.24 | 109.75 | 4,840 | -1.84(-1.65%) |
Sep 19, 2022 | 110.00 | 111.61 | 110.00 | 111.59 | 4,120 | +0.71(+0.64%) |
Sep 16, 2022 | 110.22 | 110.89 | 110.12 | 110.89 | 2,522 | -1.49(-1.33%) |
Sep 15, 2022 | 113.06 | 113.19 | 112.07 | 112.38 | 4,304 | -0.88(-0.78%) |
Sep 14, 2022 | 113.11 | 113.37 | 112.88 | 113.26 | 6,434 | +0.01(+0.01%) |
Sep 13, 2022 | 115.26 | 115.26 | 113.22 | 113.25 | 5,602 | -4.60(-3.90%) |
Sep 12, 2022 | 117.90 | 117.92 | 117.22 | 117.86 | 8,842 | +1.03(+0.88%) |
Sep 09, 2022 | 116.30 | 116.94 | 116.30 | 116.82 | 2,164 | +2.01(+1.75%) |
Sep 08, 2022 | 112.87 | 114.85 | 112.87 | 114.81 | 5,966 | +1.16(+1.02%) |
Sep 07, 2022 | 111.59 | 113.77 | 111.59 | 113.65 | 4,531 | +2.51(+2.26%) |
Sep 06, 2022 | 111.46 | 111.86 | 110.85 | 111.14 | 8,714 | -0.35(-0.31%) |
Sep 02, 2022 | 113.42 | 113.68 | 111.12 | 111.49 | 5,861 | -0.83(-0.74%) |
Sep 01, 2022 | 111.78 | 112.32 | 110.82 | 112.32 | 14,379 | -0.39(-0.35%) |
Aug 31, 2022 | 113.91 | 113.91 | 112.61 | 112.71 | 5,338 | -0.76(-0.67%) |
Aug 30, 2022 | 113.98 | 113.98 | 113.15 | 113.47 | 4,850 | -1.23(-1.07%) |
Aug 29, 2022 | 114.66 | 115.66 | 114.65 | 114.69 | 3,608 | -0.77(-0.67%) |
Aug 26, 2022 | 119.35 | 119.35 | 115.46 | 115.46 | 6,153 | -3.91(-3.28%) |
Aug 25, 2022 | 118.41 | 119.37 | 118.35 | 119.37 | 2,779 | +1.80(+1.53%) |
Aug 24, 2022 | 117.40 | 117.86 | 117.24 | 117.57 | 5,919 | +0.74(+0.63%) |
Aug 23, 2022 | 117.18 | 117.39 | 116.83 | 116.83 | 4,814 | -0.12(-0.10%) |
Aug 22, 2022 | 117.82 | 117.94 | 116.78 | 116.95 | 4,330 | -2.76(-2.30%) |
Aug 19, 2022 | 119.89 | 119.99 | 119.60 | 119.71 | 2,530 | -2.05(-1.68%) |
Aug 18, 2022 | 121.47 | 121.76 | 121.20 | 121.76 | 2,385 | +0.24(+0.19%) |
Aug 17, 2022 | 121.41 | 122.22 | 120.94 | 121.52 | 2,630 | -1.62(-1.31%) |
Aug 16, 2022 | 123.13 | 123.60 | 122.99 | 123.14 | 3,435 | +0.30(+0.25%) |
Aug 15, 2022 | 122.79 | 122.93 | 122.71 | 122.84 | 2,258 | +0.30(+0.25%) |
Aug 12, 2022 | 121.08 | 122.60 | 121.08 | 122.53 | 5,669 | +2.03(+1.69%) |
Aug 11, 2022 | 121.72 | 121.72 | 120.39 | 120.50 | 5,887 | +0.19(+0.16%) |
Aug 10, 2022 | 119.74 | 120.31 | 119.74 | 120.31 | 2,328 | +3.09(+2.64%) |
Aug 09, 2022 | 117.10 | 117.32 | 117.02 | 117.21 | 2,764 | -1.14(-0.96%) |
Aug 08, 2022 | 119.38 | 119.60 | 118.35 | 118.35 | 7,111 | +0.56(+0.47%) |
Aug 05, 2022 | 116.08 | 117.86 | 116.08 | 117.80 | 30,767 | +0.40(+0.34%) |
Aug 04, 2022 | 117.26 | 117.65 | 117.23 | 117.40 | 6,334 | -0.16(-0.13%) |
Aug 03, 2022 | 116.68 | 117.76 | 116.57 | 117.55 | 10,345 | +1.58(+1.36%) |
Aug 02, 2022 | 115.51 | 117.14 | 115.51 | 115.98 | 5,092 | -0.32(-0.28%) |
Aug 01, 2022 | 115.39 | 116.75 | 115.39 | 116.30 | 5,722 | -0.12(-0.10%) |
Jul 29, 2022 | 115.80 | 116.53 | 115.35 | 116.42 | 2,678 | +1.10(+0.96%) |
Jul 28, 2022 | 113.04 | 115.32 | 112.74 | 115.31 | 7,259 | +1.68(+1.48%) |
Jul 27, 2022 | 111.98 | 113.64 | 111.98 | 113.63 | 5,341 | +2.53(+2.28%) |
Jul 26, 2022 | 111.14 | 111.29 | 110.96 | 111.10 | 5,075 | -1.38(-1.23%) |
Jul 25, 2022 | 112.20 | 112.72 | 111.91 | 112.48 | 4,535 | +0.19(+0.16%) |
Jul 22, 2022 | 113.53 | 113.53 | 111.78 | 112.30 | 5,557 | -1.28(-1.13%) |
Jul 21, 2022 | 112.45 | 113.58 | 112.20 | 113.58 | 6,869 | +1.05(+0.93%) |
Jul 20, 2022 | 112.73 | 112.74 | 111.78 | 112.53 | 5,041 | +1.26(+1.13%) |
Jul 19, 2022 | 109.67 | 111.31 | 109.67 | 111.27 | 3,279 | +3.16(+2.92%) |
Jul 18, 2022 | 109.62 | 109.62 | 107.88 | 108.12 | 8,118 | -0.43(-0.39%) |
Jul 15, 2022 | 106.90 | 108.55 | 106.90 | 108.55 | 6,852 | +2.17(+2.04%) |
Jul 14, 2022 | 105.23 | 106.44 | 105.23 | 106.38 | 10,938 | -1.03(-0.96%) |
Jul 13, 2022 | 106.94 | 108.06 | 106.67 | 107.41 | 8,485 | -0.62(-0.57%) |
Jul 12, 2022 | 108.71 | 109.28 | 107.53 | 108.03 | 5,301 | -0.67(-0.61%) |
Jul 11, 2022 | 109.09 | 109.10 | 108.65 | 108.69 | 8,508 | -1.46(-1.32%) |
Jul 08, 2022 | 110.44 | 110.92 | 109.80 | 110.15 | 10,618 | -0.44(-0.40%) |
Jul 07, 2022 | 109.69 | 110.69 | 109.53 | 110.59 | 5,255 | +1.99(+1.84%) |
Jul 06, 2022 | 108.21 | 108.94 | 107.88 | 108.59 | 10,885 | -0.19(-0.17%) |
Jul 05, 2022 | 106.46 | 108.78 | 106.27 | 108.78 | 9,697 | +0.29(+0.27%) |
Jul 01, 2022 | 106.97 | 108.49 | 106.36 | 108.49 | 15,227 | +1.44(+1.35%) |
Jun 30, 2022 | 105.96 | 107.68 | 105.89 | 107.05 | 48,850 | -0.88(-0.81%) |
Jun 29, 2022 | 108.24 | 108.24 | 107.27 | 107.93 | 39,878 | -0.69(-0.63%) |
Jun 28, 2022 | 111.21 | 111.21 | 108.60 | 108.61 | 5,400 | -2.02(-1.83%) |
Jun 27, 2022 | 110.46 | 110.79 | 110.18 | 110.64 | 6,631 | -0.25(-0.23%) |
Jun 24, 2022 | 109.35 | 110.89 | 109.35 | 110.89 | 3,805 | +3.61(+3.36%) |
Jun 23, 2022 | 106.47 | 107.28 | 105.78 | 107.28 | 8,494 | +1.43(+1.35%) |
Jun 22, 2022 | 105.31 | 106.82 | 105.31 | 105.85 | 29,797 | -0.01(-0.01%) |
Jun 21, 2022 | 105.33 | 106.43 | 105.33 | 105.86 | 8,453 | +1.96(+1.88%) |
Jun 17, 2022 | 103.60 | 104.58 | 102.69 | 103.90 | 18,260 | +0.80(+0.77%) |
Jun 16, 2022 | 103.47 | 103.81 | 102.62 | 103.11 | 20,903 | -4.28(-3.99%) |
Jun 15, 2022 | 106.94 | 108.77 | 106.41 | 107.39 | 11,457 | +1.62(+1.54%) |
Jun 14, 2022 | 106.73 | 107.18 | 105.58 | 105.76 | 22,726 | -0.59(-0.56%) |
Jun 13, 2022 | 108.51 | 108.51 | 106.12 | 106.36 | 18,328 | -4.92(-4.42%) |
Jun 10, 2022 | 112.82 | 112.83 | 111.28 | 111.28 | 14,973 | -3.43(-2.99%) |
Jun 09, 2022 | 116.89 | 117.30 | 114.71 | 114.71 | 7,383 | -3.06(-2.60%) |
Jun 08, 2022 | 118.94 | 119.08 | 117.62 | 117.77 | 8,860 | -1.51(-1.27%) |
Jun 07, 2022 | 117.33 | 119.35 | 117.33 | 119.28 | 7,545 | +1.36(+1.15%) |
Jun 06, 2022 | 118.80 | 118.92 | 117.69 | 117.93 | 6,696 | +0.28(+0.24%) |
Jun 03, 2022 | 118.15 | 118.36 | 117.39 | 117.65 | 8,033 | -1.71(-1.43%) |
Jun 02, 2022 | 116.82 | 119.35 | 116.68 | 119.35 | 6,631 | +2.86(+2.45%) |
Jun 01, 2022 | 118.45 | 118.45 | 115.88 | 116.49 | 6,294 | -1.41(-1.19%) |
May 31, 2022 | 118.58 | 118.84 | 117.39 | 117.90 | 6,296 | -1.19(-1.00%) |
May 27, 2022 | 118.00 | 119.09 | 117.91 | 119.09 | 11,009 | +2.68(+2.31%) |
May 26, 2022 | 115.72 | 116.86 | 115.72 | 116.41 | 34,129 | +2.19(+1.92%) |
May 25, 2022 | 113.30 | 114.52 | 112.97 | 114.22 | 11,569 | +1.40(+1.24%) |
May 24, 2022 | 111.63 | 113.03 | 111.38 | 112.82 | 14,672 | -0.86(-0.76%) |
May 23, 2022 | 112.79 | 113.89 | 112.31 | 113.68 | 14,875 | +1.56(+1.39%) |
May 20, 2022 | 112.70 | 112.70 | 109.94 | 112.12 | 19,002 | -0.13(-0.11%) |
May 19, 2022 | 112.19 | 113.04 | 111.34 | 112.25 | 171,812 | +0.10(+0.09%) |
May 18, 2022 | 114.93 | 114.93 | 111.80 | 112.15 | 9,528 | -4.26(-3.66%) |
May 17, 2022 | 115.50 | 116.41 | 115.01 | 116.41 | 8,334 | +2.33(+2.04%) |
May 16, 2022 | 113.89 | 114.99 | 113.77 | 114.08 | 4,634 | -0.57(-0.50%) |
May 13, 2022 | 114.16 | 114.76 | 114.06 | 114.65 | 8,839 | +2.97(+2.66%) |
May 12, 2022 | 110.44 | 112.44 | 110.05 | 111.69 | 21,191 | +0.48(+0.44%) |
May 11, 2022 | 113.58 | 114.36 | 111.06 | 111.20 | 17,084 | -1.42(-1.26%) |
May 10, 2022 | 114.53 | 114.53 | 111.57 | 112.62 | 48,021 | -0.32(-0.28%) |
May 09, 2022 | 115.21 | 115.24 | 112.50 | 112.94 | 24,562 | -3.85(-3.29%) |
May 06, 2022 | 116.48 | 117.51 | 115.91 | 116.78 | 9,050 | -1.10(-0.94%) |
May 05, 2022 | 120.64 | 120.64 | 117.13 | 117.89 | 17,198 | -3.97(-3.26%) |
May 04, 2022 | 118.15 | 121.86 | 117.79 | 121.86 | 13,713 | +3.19(+2.69%) |
May 03, 2022 | 118.05 | 119.17 | 118.04 | 118.67 | 9,789 | +0.98(+0.83%) |
May 02, 2022 | 117.34 | 117.95 | 115.56 | 117.69 | 13,341 | +0.41(+0.35%) |
Apr 29, 2022 | 120.26 | 121.12 | 117.25 | 117.29 | 16,991 | -3.84(-3.17%) |
Apr 28, 2022 | 119.62 | 121.49 | 118.42 | 121.13 | 9,471 | +2.12(+1.78%) |
Apr 27, 2022 | 118.80 | 120.26 | 118.80 | 119.00 | 10,793 | +0.16(+0.13%) |
Apr 26, 2022 | 120.94 | 120.94 | 118.85 | 118.85 | 14,583 | -2.94(-2.41%) |
Apr 25, 2022 | 119.68 | 121.84 | 119.37 | 121.78 | 15,769 | +0.39(+0.32%) |
Apr 22, 2022 | 123.90 | 123.90 | 121.34 | 121.40 | 17,382 | -3.30(-2.64%) |
Apr 21, 2022 | 127.48 | 127.48 | 124.69 | 124.69 | 15,125 | -2.16(-1.70%) |
Apr 20, 2022 | 126.52 | 127.52 | 126.52 | 126.85 | 14,597 | +0.61(+0.48%) |
Apr 19, 2022 | 125.65 | 126.37 | 125.65 | 126.24 | 6,231 | +2.21(+1.78%) |
Apr 18, 2022 | 124.31 | 124.64 | 123.63 | 124.03 | 46,535 | -0.53(-0.43%) |
Apr 14, 2022 | 125.47 | 125.51 | 124.57 | 124.57 | 9,256 | -0.96(-0.76%) |
Apr 13, 2022 | 124.60 | 125.53 | 124.22 | 125.53 | 7,088 | +1.60(+1.29%) |
Apr 12, 2022 | 125.21 | 125.77 | 123.60 | 123.93 | 64,200 | -0.39(-0.31%) |
Apr 11, 2022 | 124.72 | 125.52 | 124.26 | 124.31 | 9,676 | -1.21(-0.97%) |
Apr 08, 2022 | 126.14 | 126.14 | 125.44 | 125.53 | 3,881 | +0.10(+0.08%) |
Apr 07, 2022 | 124.28 | 125.89 | 124.07 | 125.43 | 12,885 | +0.41(+0.33%) |
Apr 06, 2022 | 124.61 | 125.45 | 124.61 | 125.02 | 8,333 | -0.72(-0.57%) |
Apr 05, 2022 | 126.69 | 126.95 | 125.61 | 125.74 | 13,703 | -1.58(-1.24%) |
Apr 04, 2022 | 127.05 | 127.35 | 126.81 | 127.32 | 3,719 | +0.44(+0.34%) |
Apr 01, 2022 | 126.91 | 126.99 | 126.00 | 126.88 | 6,834 | +0.55(+0.44%) |
Mar 31, 2022 | 127.97 | 128.15 | 126.33 | 126.33 | 38,228 | -1.70(-1.32%) |
Mar 30, 2022 | 129.04 | 129.04 | 127.50 | 128.03 | 25,864 | -1.13(-0.88%) |
Mar 29, 2022 | 128.42 | 129.21 | 128.22 | 129.16 | 54,874 | +2.11(+1.66%) |
Mar 28, 2022 | 126.39 | 127.07 | 125.89 | 127.05 | 27,191 | +0.41(+0.32%) |
Mar 25, 2022 | 126.25 | 126.69 | 125.76 | 126.64 | 7,137 | +0.60(+0.48%) |
Mar 24, 2022 | 125.28 | 126.04 | 125.22 | 126.04 | 7,923 | +1.49(+1.20%) |
Mar 23, 2022 | 125.11 | 125.70 | 124.55 | 124.55 | 8,001 | -1.57(-1.25%) |
Mar 22, 2022 | 125.94 | 126.31 | 125.77 | 126.12 | 7,438 | +1.14(+0.91%) |
Mar 21, 2022 | 125.26 | 125.26 | 124.36 | 124.98 | 5,329 | -0.24(-0.19%) |
Mar 18, 2022 | 123.87 | 125.22 | 123.68 | 125.22 | 10,668 | +1.27(+1.02%) |
Mar 17, 2022 | 122.24 | 124.00 | 122.24 | 123.96 | 308,967 | +1.67(+1.37%) |
Mar 16, 2022 | 120.77 | 122.31 | 120.68 | 122.29 | 17,188 | +2.45(+2.05%) |
Mar 15, 2022 | 119.04 | 119.89 | 118.60 | 119.83 | 13,366 | +2.00(+1.70%) |
Mar 14, 2022 | 119.21 | 119.21 | 117.43 | 117.83 | 72,184 | -0.83(-0.70%) |
Mar 11, 2022 | 120.94 | 120.94 | 118.57 | 118.66 | 8,294 | -1.53(-1.28%) |
Mar 10, 2022 | 119.77 | 120.23 | 118.78 | 120.19 | 7,223 | -0.38(-0.31%) |
Mar 09, 2022 | 120.42 | 121.12 | 120.28 | 120.57 | 11,418 | +2.76(+2.34%) |
Mar 08, 2022 | 118.65 | 120.56 | 117.73 | 117.81 | 6,500 | -0.80(-0.68%) |
Mar 07, 2022 | 121.29 | 121.31 | 118.61 | 118.61 | 39,036 | -3.54(-2.90%) |
Mar 04, 2022 | 121.37 | 122.15 | 120.96 | 122.15 | 17,857 | -0.78(-0.64%) |
Mar 03, 2022 | 124.09 | 124.09 | 122.31 | 122.93 | 15,965 | -0.83(-0.67%) |
Mar 02, 2022 | 122.34 | 124.05 | 122.21 | 123.76 | 9,230 | +2.54(+2.10%) |
Mar 01, 2022 | 122.99 | 122.99 | 120.76 | 121.22 | 24,970 | -2.00(-1.62%) |
Feb 28, 2022 | 122.44 | 123.78 | 121.85 | 123.22 | 8,604 | -0.39(-0.31%) |
Feb 25, 2022 | 121.78 | 123.61 | 121.78 | 123.61 | 9,726 | +3.04(+2.52%) |
Feb 24, 2022 | 115.94 | 120.60 | 115.74 | 120.57 | 18,438 | +1.67(+1.41%) |
Feb 23, 2022 | 121.69 | 121.83 | 118.80 | 118.90 | 17,483 | -2.06(-1.70%) |
Feb 22, 2022 | 122.00 | 122.50 | 120.30 | 120.95 | 15,845 | -1.30(-1.07%) |
Feb 18, 2022 | 122.26 | 0 | -0.85(-0.69%) | |||
Feb 17, 2022 | 124.37 | 124.38 | 122.95 | 123.11 | 11,755 | -2.53(-2.01%) |
Feb 16, 2022 | 124.74 | 126.00 | 124.52 | 125.64 | 26,659 | +0.17(+0.13%) |
Feb 15, 2022 | 124.63 | 125.52 | 124.63 | 125.47 | 18,487 | +2.08(+1.69%) |
Feb 14, 2022 | 124.19 | 124.25 | 123.06 | 123.39 | 14,472 | -0.79(-0.64%) |
Feb 11, 2022 | 126.56 | 126.76 | 124.05 | 124.18 | 160,930 | -1.70(-1.35%) |
Feb 10, 2022 | 128.04 | 128.22 | 125.50 | 125.88 | 14,590 | -2.15(-1.68%) |
Feb 09, 2022 | 127.39 | 128.03 | 127.33 | 128.03 | 25,121 | +2.35(+1.87%) |
Feb 08, 2022 | 124.35 | 125.75 | 124.20 | 125.69 | 6,195 | +1.15(+0.92%) |
Feb 07, 2022 | 125.00 | 125.45 | 124.49 | 124.54 | 36,975 | +0.06(+0.05%) |
Feb 04, 2022 | 123.79 | 125.42 | 123.27 | 124.48 | 17,031 | +0.40(+0.32%) |
Feb 03, 2022 | 125.34 | 124.00 | 124.08 | 6,109 | -2.23(-1.77%) | |
Feb 02, 2022 | 125.61 | 126.41 | 125.17 | 126.31 | 10,057 | +0.74(+0.59%) |
Feb 01, 2022 | 124.17 | 125.85 | 124.17 | 125.57 | 24,747 | +0.88(+0.70%) |
Jan 31, 2022 | 123.37 | 124.81 | 124.69 | 9,239 | +2.50(+2.05%) | |
Jan 28, 2022 | 119.59 | 122.19 | 119.16 | 122.19 | 12,073 | +2.29(+1.91%) |
Jan 27, 2022 | 121.92 | 122.85 | 119.44 | 119.90 | 27,945 | -0.81(-0.67%) |
Jan 26, 2022 | 122.91 | 123.73 | 120.40 | 120.71 | 5,640 | -1.13(-0.93%) |
Jan 25, 2022 | 121.64 | 122.66 | 119.91 | 121.84 | 16,270 | -1.69(-1.37%) |
Jan 24, 2022 | 120.73 | 123.63 | 118.46 | 123.53 | 71,626 | +1.00(+0.82%) |
Jan 21, 2022 | 123.96 | 124.61 | 122.41 | 122.53 | 70,719 | -1.97(-1.58%) |
Jan 20, 2022 | 126.62 | 127.89 | 124.48 | 124.50 | 168,671 | -1.48(-1.17%) |
Jan 19, 2022 | 127.77 | 127.86 | 125.97 | 125.98 | 15,875 | -1.37(-1.08%) |
Jan 18, 2022 | 128.39 | 128.39 | 127.16 | 127.35 | 110,744 | -2.21(-1.71%) |
Jan 14, 2022 | 129.56 | 0 | -0.31(-0.24%) | |||
Jan 13, 2022 | 130.53 | 130.82 | 129.54 | 129.87 | 10,860 | -1.19(-0.91%) |
Jan 12, 2022 | 131.41 | 131.79 | 130.50 | 131.06 | 5,245 | +0.01(+0.01%) |
Jan 11, 2022 | 129.58 | 131.05 | 129.04 | 131.05 | 157,329 | +1.44(+1.11%) |
Jan 10, 2022 | 127.95 | 129.62 | 127.69 | 129.61 | 14,255 | -0.48(-0.37%) |
Jan 07, 2022 | 130.18 | 130.43 | 129.88 | 130.09 | 6,596 | -0.41(-0.31%) |
Jan 06, 2022 | 129.74 | 131.15 | 129.74 | 130.50 | 7,612 | +0.15(+0.11%) |
Jan 05, 2022 | 132.96 | 133.01 | 130.35 | 130.35 | 5,665 | -2.65(-1.99%) |
Jan 04, 2022 | 133.19 | 133.22 | 132.51 | 133.00 | 8,831 | +0.59(+0.45%) |