Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 59.78 | 60.44 | 59.28 | 59.74 | 11,128,640 | -0.45(-0.74%) |
Oct 28, 2022 | 58.99 | 60.21 | 58.31 | 60.19 | 12,334,347 | +1.03(+1.74%) |
Oct 27, 2022 | 60.03 | 60.62 | 59.12 | 59.16 | 13,404,320 | +0.11(+0.18%) |
Oct 26, 2022 | 59.07 | 60.16 | 58.66 | 59.05 | 14,466,069 | -0.29(-0.49%) |
Oct 25, 2022 | 58.20 | 59.56 | 57.76 | 59.35 | 22,353,244 | -0.15(-0.24%) |
Oct 24, 2022 | 58.80 | 59.81 | 57.93 | 59.49 | 25,816,624 | -2.39(-3.86%) |
Oct 21, 2022 | 60.20 | 61.91 | 60.20 | 61.88 | 14,113,530 | +0.16(+0.27%) |
Oct 20, 2022 | 61.88 | 63.36 | 61.52 | 61.71 | 11,637,688 | -0.08(-0.13%) |
Oct 19, 2022 | 60.90 | 62.23 | 60.35 | 61.79 | 12,754,976 | -0.05(-0.08%) |
Oct 18, 2022 | 63.97 | 64.17 | 60.94 | 61.84 | 17,152,534 | -1.15(-1.82%) |
Oct 17, 2022 | 63.07 | 63.43 | 62.16 | 62.99 | 11,612,774 | +0.94(+1.52%) |
Oct 14, 2022 | 65.29 | 65.47 | 61.91 | 62.04 | 20,041,286 | -2.62(-4.05%) |
Oct 13, 2022 | 61.21 | 68.06 | 60.49 | 64.66 | 37,727,788 | +2.44(+3.92%) |
Oct 12, 2022 | 61.73 | 62.34 | 61.51 | 62.23 | 16,960,144 | +0.64(+1.04%) |
Oct 11, 2022 | 62.32 | 63.01 | 60.78 | 61.59 | 29,563,608 | -3.87(-5.92%) |
Oct 10, 2022 | 67.80 | 67.83 | 65.04 | 65.46 | 16,522,819 | -2.24(-3.31%) |
Oct 07, 2022 | 69.70 | 69.92 | 67.70 | 67.70 | 15,204,856 | -4.47(-6.19%) |
Oct 06, 2022 | 71.80 | 72.72 | 71.69 | 72.17 | 12,150,272 | -0.13(-0.17%) |
Oct 05, 2022 | 70.78 | 72.71 | 70.45 | 72.29 | 14,459,802 | +1.62(+2.29%) |
Oct 04, 2022 | 68.72 | 70.79 | 68.64 | 70.67 | 15,350,563 | +3.46(+5.14%) |
Oct 03, 2022 | 66.08 | 67.53 | 65.66 | 67.22 | 12,302,682 | +0.67(+1.01%) |
Sep 30, 2022 | 65.82 | 67.61 | 65.75 | 66.55 | 10,789,018 | -0.70(-1.04%) |
Sep 29, 2022 | 68.45 | 68.61 | 66.47 | 67.25 | 16,605,989 | -2.77(-3.95%) |
Sep 28, 2022 | 69.02 | 70.17 | 68.63 | 70.01 | 13,332,245 | -0.87(-1.23%) |
Sep 27, 2022 | 71.35 | 71.87 | 70.23 | 70.89 | 12,805,734 | +0.02(+0.03%) |
Sep 26, 2022 | 71.31 | 72.01 | 70.78 | 70.87 | 13,847,641 | -0.83(-1.16%) |
Sep 23, 2022 | 72.12 | 72.21 | 70.94 | 71.70 | 13,069,076 | -1.71(-2.33%) |
Sep 22, 2022 | 74.21 | 74.50 | 73.14 | 73.41 | 11,144,136 | -1.47(-1.96%) |
Sep 21, 2022 | 75.30 | 76.98 | 74.88 | 74.88 | 11,195,560 | -0.98(-1.29%) |
Sep 20, 2022 | 75.26 | 76.13 | 75.24 | 75.86 | 8,450,508 | -0.08(-0.10%) |
Sep 19, 2022 | 74.30 | 75.93 | 74.30 | 75.93 | 10,691,028 | +0.33(+0.44%) |
Sep 16, 2022 | 74.85 | 75.71 | 74.66 | 75.60 | 10,925,203 | -0.09(-0.12%) |
Sep 15, 2022 | 76.27 | 76.92 | 75.39 | 75.69 | 10,850,310 | -1.21(-1.57%) |
Sep 14, 2022 | 76.98 | 77.38 | 76.24 | 76.90 | 9,166,970 | +0.82(+1.08%) |
Sep 13, 2022 | 77.63 | 78.33 | 75.79 | 76.08 | 13,291,652 | -3.22(-4.07%) |
Sep 12, 2022 | 79.13 | 79.64 | 78.93 | 79.30 | 8,185,674 | +0.60(+0.76%) |
Sep 09, 2022 | 78.03 | 78.83 | 77.94 | 78.71 | 7,340,540 | +1.25(+1.61%) |
Sep 08, 2022 | 76.27 | 77.94 | 76.04 | 77.46 | 8,474,504 | +0.28(+0.36%) |
Sep 07, 2022 | 75.67 | 77.40 | 75.52 | 77.18 | 10,195,466 | -0.08(-0.10%) |
Sep 06, 2022 | 78.22 | 78.22 | 76.76 | 77.26 | 13,180,157 | -0.84(-1.08%) |
Sep 02, 2022 | 78.72 | 80.11 | 77.82 | 78.10 | 9,167,777 | -0.71(-0.91%) |
Sep 01, 2022 | 78.63 | 78.99 | 77.34 | 78.81 | 11,980,387 | -1.65(-2.05%) |
Aug 31, 2022 | 81.20 | 81.93 | 80.18 | 80.46 | 9,188,811 | +0.54(+0.68%) |
Aug 30, 2022 | 80.88 | 81.07 | 78.90 | 79.92 | 8,712,765 | -0.06(-0.07%) |
Aug 29, 2022 | 81.00 | 81.40 | 79.91 | 79.98 | 9,982,691 | -1.82(-2.23%) |
Aug 26, 2022 | 84.47 | 84.75 | 81.72 | 81.80 | 9,718,257 | -2.73(-3.23%) |
Aug 25, 2022 | 83.34 | 84.56 | 83.03 | 84.54 | 6,838,688 | +1.94(+2.35%) |
Aug 24, 2022 | 82.83 | 83.15 | 82.25 | 82.60 | 7,339,421 | -0.45(-0.55%) |
Aug 23, 2022 | 82.21 | 83.59 | 82.05 | 83.05 | 8,765,296 | +0.76(+0.93%) |
Aug 22, 2022 | 82.45 | 83.05 | 82.00 | 82.29 | 8,342,453 | -1.89(-2.25%) |
Aug 19, 2022 | 85.43 | 85.52 | 84.00 | 84.18 | 9,947,436 | -2.00(-2.32%) |
Aug 18, 2022 | 85.64 | 86.56 | 85.35 | 86.18 | 11,339,593 | +0.07(+0.08%) |
Aug 17, 2022 | 85.92 | 86.66 | 85.41 | 86.11 | 9,416,504 | -0.72(-0.83%) |
Aug 16, 2022 | 87.98 | 88.19 | 85.50 | 86.83 | 10,944,412 | -1.56(-1.77%) |
Aug 15, 2022 | 86.89 | 88.75 | 86.88 | 88.40 | 16,520,932 | +0.69(+0.78%) |
Aug 12, 2022 | 86.57 | 88.19 | 86.53 | 87.71 | 12,533,088 | +1.29(+1.50%) |
Aug 11, 2022 | 86.84 | 87.85 | 86.22 | 86.42 | 11,557,089 | +0.82(+0.96%) |
Aug 10, 2022 | 83.80 | 85.60 | 83.32 | 85.60 | 11,086,535 | +3.34(+4.06%) |
Aug 09, 2022 | 83.93 | 84.12 | 81.51 | 82.26 | 13,542,622 | -2.64(-3.10%) |
Aug 08, 2022 | 85.90 | 86.01 | 83.90 | 84.89 | 12,556,633 | -1.77(-2.04%) |
Aug 05, 2022 | 84.98 | 87.82 | 84.96 | 86.66 | 13,778,391 | +1.30(+1.53%) |
Aug 04, 2022 | 83.99 | 85.36 | 83.62 | 85.36 | 13,953,885 | +1.84(+2.21%) |
Aug 03, 2022 | 82.98 | 83.76 | 81.63 | 83.51 | 21,521,900 | +0.44(+0.53%) |
Aug 02, 2022 | 81.59 | 84.48 | 81.25 | 83.07 | 16,092,395 | -0.25(-0.30%) |
Aug 01, 2022 | 82.34 | 83.88 | 81.38 | 83.32 | 20,848,128 | -2.09(-2.45%) |
Jul 29, 2022 | 84.78 | 86.12 | 84.75 | 85.41 | 10,738,263 | -0.13(-0.15%) |
Jul 28, 2022 | 84.11 | 85.55 | 83.45 | 85.54 | 11,049,699 | +0.95(+1.12%) |
Jul 27, 2022 | 82.35 | 84.85 | 82.35 | 84.59 | 9,735,847 | +3.10(+3.80%) |
Jul 26, 2022 | 81.82 | 82.25 | 80.94 | 81.50 | 7,225,812 | -1.81(-2.18%) |
Jul 25, 2022 | 83.31 | 83.70 | 82.66 | 83.31 | 6,173,405 | -0.02(-0.02%) |
Jul 22, 2022 | 84.38 | 84.69 | 82.83 | 83.33 | 8,921,251 | -1.42(-1.67%) |
Jul 21, 2022 | 83.68 | 84.75 | 83.41 | 84.75 | 7,388,986 | +1.19(+1.42%) |
Jul 20, 2022 | 82.23 | 83.75 | 82.16 | 83.56 | 12,082,288 | +0.40(+0.48%) |
Jul 19, 2022 | 82.06 | 83.47 | 81.63 | 83.17 | 11,047,014 | +2.48(+3.07%) |
Jul 18, 2022 | 83.08 | 83.10 | 80.48 | 80.68 | 11,756,651 | -1.98(-2.39%) |
Jul 15, 2022 | 82.61 | 83.06 | 81.06 | 82.66 | 14,565,713 | +1.89(+2.34%) |
Jul 14, 2022 | 80.08 | 81.13 | 77.72 | 80.77 | 24,199,424 | +2.30(+2.93%) |
Jul 13, 2022 | 76.53 | 78.89 | 76.17 | 78.47 | 15,219,232 | +2.11(+2.77%) |
Jul 12, 2022 | 78.35 | 78.66 | 76.20 | 76.36 | 10,724,713 | -0.01(-0.01%) |
Jul 11, 2022 | 77.01 | 77.49 | 76.09 | 76.37 | 9,865,629 | -2.32(-2.94%) |
Jul 08, 2022 | 77.15 | 79.31 | 77.00 | 78.69 | 10,363,224 | +0.83(+1.07%) |
Jul 07, 2022 | 75.88 | 78.16 | 75.63 | 77.86 | 16,390,839 | +4.91(+6.74%) |
Jul 06, 2022 | 71.72 | 73.66 | 71.22 | 72.94 | 11,928,962 | -0.53(-0.72%) |
Jul 05, 2022 | 71.97 | 73.51 | 71.19 | 73.47 | 23,056,548 | -0.86(-1.16%) |
Jul 01, 2022 | 76.30 | 76.48 | 73.54 | 74.33 | 20,232,770 | -4.59(-5.81%) |
Jun 30, 2022 | 78.64 | 79.37 | 77.34 | 78.92 | 14,751,697 | -1.83(-2.27%) |
Jun 29, 2022 | 81.50 | 81.68 | 80.44 | 80.75 | 8,266,831 | -0.67(-0.82%) |
Jun 28, 2022 | 83.17 | 83.80 | 81.42 | 81.42 | 8,638,993 | -1.47(-1.77%) |
Jun 27, 2022 | 83.91 | 83.99 | 82.61 | 82.89 | 7,620,653 | -0.06(-0.07%) |
Jun 24, 2022 | 81.23 | 83.55 | 81.23 | 82.94 | 11,053,056 | +1.74(+2.14%) |
Jun 23, 2022 | 81.22 | 81.31 | 79.89 | 81.21 | 10,736,892 | -0.76(-0.93%) |
Jun 22, 2022 | 81.71 | 83.19 | 81.62 | 81.97 | 8,153,990 | -1.97(-2.35%) |
Jun 21, 2022 | 83.02 | 84.71 | 83.02 | 83.94 | 9,951,676 | +1.88(+2.29%) |
Jun 17, 2022 | 82.06 | 82.63 | 81.04 | 82.06 | 10,084,913 | +0.46(+0.57%) |
Jun 16, 2022 | 82.27 | 82.95 | 81.08 | 81.59 | 10,880,811 | -4.00(-4.68%) |
Jun 15, 2022 | 84.04 | 86.25 | 83.91 | 85.60 | 12,225,679 | +1.86(+2.23%) |
Jun 14, 2022 | 83.30 | 84.40 | 82.87 | 83.73 | 10,877,466 | +1.58(+1.92%) |
Jun 13, 2022 | 82.65 | 83.39 | 81.64 | 82.16 | 15,205,403 | -3.01(-3.53%) |
Jun 10, 2022 | 86.95 | 87.12 | 85.11 | 85.16 | 10,895,738 | -2.08(-2.39%) |
Jun 09, 2022 | 89.31 | 89.79 | 87.20 | 87.25 | 8,421,602 | -2.52(-2.80%) |
Jun 08, 2022 | 90.27 | 91.17 | 89.45 | 89.76 | 6,715,576 | -0.36(-0.39%) |
Jun 07, 2022 | 89.00 | 90.14 | 88.13 | 90.12 | 7,660,298 | +0.70(+0.78%) |
Jun 06, 2022 | 91.23 | 91.75 | 89.18 | 89.42 | 9,829,196 | -0.63(-0.70%) |
Jun 03, 2022 | 90.62 | 90.83 | 89.22 | 90.05 | 9,514,348 | -2.47(-2.67%) |
Jun 02, 2022 | 90.26 | 92.55 | 89.91 | 92.52 | 6,594,224 | +1.53(+1.68%) |
Jun 01, 2022 | 91.81 | 92.54 | 90.11 | 90.99 | 6,466,641 | -0.53(-0.58%) |
May 31, 2022 | 91.75 | 92.47 | 90.76 | 91.52 | 10,015,100 | +1.47(+1.63%) |
May 27, 2022 | 88.95 | 90.10 | 88.86 | 90.05 | 6,538,251 | +2.66(+3.04%) |
May 26, 2022 | 85.87 | 87.74 | 85.51 | 87.39 | 10,164,884 | +0.57(+0.65%) |
May 25, 2022 | 85.79 | 87.32 | 85.51 | 86.83 | 9,483,970 | +1.62(+1.90%) |
May 24, 2022 | 85.97 | 86.24 | 85.01 | 85.20 | 9,148,015 | -2.67(-3.04%) |
May 23, 2022 | 87.41 | 88.27 | 87.06 | 87.87 | 7,205,096 | +0.69(+0.79%) |
May 20, 2022 | 89.35 | 89.35 | 85.31 | 87.18 | 10,871,888 | +0.55(+0.63%) |
May 19, 2022 | 86.28 | 88.45 | 86.01 | 86.63 | 8,058,099 | -0.31(-0.35%) |
May 18, 2022 | 88.42 | 89.53 | 86.79 | 86.94 | 10,002,085 | -2.68(-2.99%) |
May 17, 2022 | 89.60 | 89.78 | 88.71 | 89.62 | 7,983,319 | +2.79(+3.22%) |
May 16, 2022 | 86.31 | 87.75 | 85.95 | 86.83 | 7,006,006 | -0.53(-0.60%) |
May 13, 2022 | 85.35 | 87.74 | 84.66 | 87.35 | 11,642,240 | +3.14(+3.73%) |
May 12, 2022 | 82.80 | 84.71 | 82.00 | 84.21 | 12,064,111 | -0.13(-0.16%) |
May 11, 2022 | 85.35 | 86.98 | 84.32 | 84.35 | 12,005,074 | -0.95(-1.11%) |
May 10, 2022 | 86.45 | 86.71 | 84.60 | 85.30 | 12,172,386 | +1.46(+1.74%) |
May 09, 2022 | 86.37 | 86.61 | 83.56 | 83.84 | 11,898,397 | -4.16(-4.73%) |
May 06, 2022 | 87.78 | 89.20 | 86.69 | 88.00 | 8,272,883 | -0.50(-0.56%) |
May 05, 2022 | 90.31 | 90.64 | 87.60 | 88.50 | 12,785,547 | -3.69(-4.00%) |
May 04, 2022 | 90.19 | 92.26 | 88.27 | 92.18 | 9,455,287 | +2.27(+2.52%) |
May 03, 2022 | 89.10 | 90.32 | 88.84 | 89.92 | 9,901,936 | -0.12(-0.14%) |
May 02, 2022 | 88.83 | 90.54 | 87.62 | 90.04 | 8,591,988 | +0.80(+0.89%) |
Apr 29, 2022 | 89.49 | 91.80 | 89.09 | 89.25 | 11,068,150 | -2.20(-2.40%) |
Apr 28, 2022 | 88.51 | 92.39 | 88.14 | 91.44 | 15,798,816 | +4.76(+5.50%) |
Apr 27, 2022 | 88.20 | 89.02 | 86.64 | 86.68 | 16,498,116 | -2.41(-2.71%) |
Apr 26, 2022 | 91.18 | 91.26 | 89.09 | 89.09 | 14,758,922 | -3.33(-3.61%) |
Apr 25, 2022 | 91.28 | 92.46 | 90.71 | 92.42 | 11,103,434 | +0.54(+0.59%) |
Apr 22, 2022 | 93.18 | 93.91 | 91.58 | 91.89 | 12,131,095 | -1.90(-2.03%) |
Apr 21, 2022 | 95.80 | 96.66 | 93.55 | 93.79 | 13,852,123 | -1.30(-1.36%) |
Apr 20, 2022 | 96.42 | 97.00 | 94.98 | 95.08 | 8,947,394 | -0.42(-0.44%) |
Apr 19, 2022 | 94.54 | 95.51 | 93.84 | 95.51 | 10,516,198 | +0.65(+0.69%) |
Apr 18, 2022 | 94.07 | 95.88 | 93.61 | 94.85 | 10,696,076 | +0.39(+0.42%) |
Apr 14, 2022 | 99.88 | 100.36 | 94.43 | 94.46 | 18,564,570 | -3.02(-3.09%) |
Apr 13, 2022 | 95.84 | 98.17 | 95.56 | 97.48 | 16,400,520 | +3.90(+4.17%) |
Apr 12, 2022 | 96.04 | 96.18 | 93.58 | 93.58 | 13,836,940 | -0.12(-0.13%) |
Apr 11, 2022 | 94.33 | 94.48 | 93.07 | 93.70 | 12,990,330 | -1.65(-1.73%) |
Apr 08, 2022 | 96.63 | 96.71 | 95.19 | 95.35 | 12,283,313 | -1.18(-1.22%) |
Apr 07, 2022 | 96.44 | 97.22 | 95.70 | 96.53 | 12,942,343 | -0.63(-0.65%) |
Apr 06, 2022 | 96.44 | 98.09 | 95.77 | 97.17 | 15,514,175 | -1.27(-1.29%) |
Apr 05, 2022 | 100.34 | 100.45 | 98.06 | 98.44 | 12,797,012 | -2.20(-2.19%) |
Apr 04, 2022 | 99.90 | 101.39 | 99.19 | 100.64 | 9,453,302 | +1.92(+1.95%) |
Apr 01, 2022 | 101.58 | 101.75 | 98.16 | 98.71 | 12,584,103 | -1.41(-1.41%) |
Mar 31, 2022 | 102.72 | 102.90 | 100.06 | 100.13 | 13,555,211 | -2.37(-2.31%) |
Mar 30, 2022 | 103.52 | 105.00 | 102.29 | 102.50 | 16,087,921 | -2.42(-2.31%) |
Mar 29, 2022 | 103.64 | 105.40 | 102.56 | 104.92 | 14,651,797 | +2.80(+2.75%) |
Mar 28, 2022 | 101.43 | 102.49 | 100.46 | 102.11 | 8,484,118 | -0.38(-0.38%) |
Mar 25, 2022 | 103.42 | 103.70 | 101.64 | 102.50 | 7,740,633 | -1.14(-1.10%) |
Mar 24, 2022 | 102.55 | 103.70 | 101.63 | 103.64 | 11,279,610 | +2.47(+2.44%) |
Mar 23, 2022 | 102.28 | 103.90 | 101.17 | 101.17 | 13,436,968 | -1.62(-1.58%) |
Mar 22, 2022 | 102.17 | 103.67 | 102.02 | 102.80 | 10,828,019 | +0.12(+0.11%) |
Mar 21, 2022 | 102.49 | 102.96 | 100.96 | 102.68 | 10,791,487 | +0.19(+0.19%) |
Mar 18, 2022 | 101.52 | 102.80 | 100.73 | 102.49 | 10,640,045 | +0.22(+0.22%) |
Mar 17, 2022 | 101.56 | 102.31 | 100.60 | 102.27 | 8,367,442 | +0.77(+0.76%) |
Mar 16, 2022 | 98.91 | 101.60 | 98.73 | 101.50 | 21,181,502 | +3.91(+4.01%) |
Mar 15, 2022 | 93.70 | 97.63 | 93.31 | 97.59 | 14,024,445 | +2.67(+2.81%) |
Mar 14, 2022 | 97.04 | 97.37 | 94.70 | 94.92 | 18,781,348 | -2.02(-2.08%) |
Mar 11, 2022 | 100.71 | 100.71 | 96.83 | 96.94 | 18,952,674 | -2.44(-2.45%) |
Mar 10, 2022 | 99.59 | 98.00 | 99.37 | 12,351,264 | -0.95(-0.94%) | |
Mar 09, 2022 | 99.89 | 101.06 | 98.23 | 100.32 | 15,008,372 | +4.73(+4.95%) |
Mar 08, 2022 | 95.79 | 98.56 | 94.27 | 95.59 | 26,817,992 | +0.68(+0.72%) |
Mar 07, 2022 | 98.73 | 99.50 | 94.68 | 94.91 | 30,749,942 | -5.52(-5.49%) |
Mar 04, 2022 | 102.28 | 103.35 | 99.23 | 100.42 | 23,412,138 | -3.56(-3.43%) |
Mar 03, 2022 | 105.06 | 105.15 | 102.85 | 103.99 | 11,319,029 | -0.78(-0.75%) |
Mar 02, 2022 | 103.62 | 105.12 | 103.10 | 104.77 | 13,943,297 | +1.49(+1.44%) |
Mar 01, 2022 | 105.15 | 106.20 | 102.33 | 103.28 | 21,306,200 | +0.99(+0.97%) |
Feb 28, 2022 | 104.55 | 104.93 | 100.37 | 102.29 | 27,563,396 | -4.03(-3.79%) |
Feb 25, 2022 | 107.34 | 106.41 | 105.16 | 106.32 | 14,917,085 | -0.62(-0.58%) |
Feb 24, 2022 | 103.23 | 107.04 | 99.77 | 106.94 | 28,782,976 | -3.84(-3.47%) |
Feb 23, 2022 | 113.32 | 114.16 | 110.65 | 110.79 | 8,472,378 | -0.97(-0.86%) |
Feb 22, 2022 | 112.32 | 114.09 | 110.61 | 111.75 | 10,241,338 | -2.29(-2.01%) |
Feb 18, 2022 | 114.05 | 0 | -0.43(-0.38%) | |||
Feb 17, 2022 | 117.09 | 117.33 | 114.37 | 114.48 | 8,339,553 | -3.67(-3.11%) |
Feb 16, 2022 | 117.71 | 118.81 | 116.21 | 118.15 | 6,009,224 | -0.88(-0.74%) |
Feb 15, 2022 | 116.63 | 119.11 | 116.10 | 119.03 | 9,675,813 | +4.54(+3.97%) |
Feb 14, 2022 | 114.66 | 116.19 | 112.79 | 114.49 | 8,451,597 | -1.19(-1.02%) |
Feb 11, 2022 | 119.96 | 121.00 | 115.14 | 115.67 | 10,300,127 | -3.54(-2.97%) |
Feb 10, 2022 | 119.29 | 122.98 | 118.87 | 119.21 | 10,944,753 | -0.77(-0.65%) |
Feb 09, 2022 | 119.37 | 120.01 | 117.34 | 119.98 | 11,500,947 | +1.73(+1.46%) |
Feb 08, 2022 | 116.62 | 118.39 | 116.25 | 118.25 | 7,353,544 | +1.34(+1.14%) |
Feb 07, 2022 | 117.15 | 118.62 | 116.50 | 116.91 | 6,862,043 | +1.23(+1.07%) |
Feb 04, 2022 | 115.13 | 116.45 | 114.12 | 115.68 | 6,008,346 | +1.13(+0.98%) |
Feb 03, 2022 | 116.09 | 113.99 | 114.55 | 10,380,128 | -4.12(-3.47%) | |
Feb 02, 2022 | 120.66 | 120.89 | 117.14 | 118.67 | 8,934,326 | +1.05(+0.89%) |
Feb 01, 2022 | 117.48 | 117.80 | 114.80 | 117.62 | 7,256,394 | +0.40(+0.34%) |
Jan 31, 2022 | 114.25 | 117.35 | 117.22 | 10,656,036 | +4.80(+4.27%) | |
Jan 28, 2022 | 113.47 | 114.32 | 109.15 | 112.42 | 14,652,389 | +1.18(+1.06%) |
Jan 27, 2022 | 118.53 | 118.66 | 110.91 | 111.25 | 19,435,864 | -6.41(-5.44%) |
Jan 26, 2022 | 119.85 | 121.08 | 116.76 | 117.65 | 14,207,531 | +0.57(+0.49%) |
Jan 25, 2022 | 119.95 | 120.27 | 116.33 | 117.08 | 11,877,910 | -3.33(-2.76%) |
Jan 24, 2022 | 118.31 | 120.51 | 114.83 | 120.40 | 17,872,020 | +1.37(+1.15%) |
Jan 21, 2022 | 121.47 | 122.33 | 118.79 | 119.04 | 16,292,653 | -3.63(-2.96%) |
Jan 20, 2022 | 126.10 | 126.89 | 122.54 | 122.67 | 11,917,211 | -2.56(-2.05%) |
Jan 19, 2022 | 128.68 | 129.90 | 125.16 | 125.23 | 11,656,124 | -2.69(-2.11%) |
Jan 18, 2022 | 130.72 | 131.13 | 127.41 | 127.92 | 15,892,690 | -6.53(-4.86%) |
Jan 14, 2022 | 134.45 | 0 | +1.41(+1.06%) | |||
Jan 13, 2022 | 134.54 | 138.60 | 132.79 | 133.05 | 54,341,732 | +6.65(+5.26%) |
Jan 12, 2022 | 124.74 | 145.20 | 124.47 | 126.40 | 17,113,464 | +2.92(+2.37%) |
Jan 11, 2022 | 120.96 | 123.83 | 119.96 | 123.47 | 12,670,943 | +3.98(+3.33%) |
Jan 10, 2022 | 119.59 | 120.32 | 117.82 | 119.50 | 12,368,838 | +1.44(+1.22%) |
Jan 07, 2022 | 120.97 | 121.53 | 117.87 | 118.05 | 22,228,964 | -4.75(-3.87%) |
Jan 06, 2022 | 121.40 | 123.31 | 119.30 | 122.80 | 16,984,314 | +1.35(+1.11%) |
Jan 05, 2022 | 124.94 | 125.11 | 121.28 | 121.45 | 18,678,682 | -6.06(-4.75%) |
Jan 04, 2022 | 125.10 | 129.52 | 124.55 | 127.51 | 26,702,088 | +4.40(+3.57%) |
Jan 03, 2022 | 118.65 | 123.87 | 118.53 | 123.12 | 19,450,048 | +8.12(+7.06%) |
Dec 31, 2021 | 116.00 | 116.38 | 114.92 | 115.00 | 4,067,646 | -0.11(-0.09%) |
Dec 30, 2021 | 115.66 | 116.19 | 114.89 | 115.11 | 4,370,650 | -0.95(-0.82%) |
Dec 29, 2021 | 116.43 | 117.72 | 115.63 | 116.05 | 6,115,131 | -0.62(-0.53%) |
Dec 28, 2021 | 117.94 | 118.20 | 116.49 | 116.67 | 6,612,777 | -0.61(-0.52%) |
Dec 27, 2021 | 115.87 | 117.82 | 115.85 | 117.29 | 6,601,256 | +1.93(+1.67%) |
Dec 23, 2021 | 115.62 | 116.42 | 114.55 | 115.36 | 6,813,130 | -0.59(-0.51%) |
Dec 22, 2021 | 111.76 | 116.08 | 111.67 | 115.95 | 9,714,271 | +3.69(+3.29%) |
Dec 21, 2021 | 110.95 | 112.32 | 110.00 | 112.26 | 6,409,228 | +2.39(+2.18%) |
Dec 20, 2021 | 110.81 | 111.47 | 108.88 | 109.87 | 7,296,325 | -1.32(-1.19%) |
Dec 17, 2021 | 111.16 | 112.31 | 110.81 | 111.19 | 12,365,674 | -0.24(-0.21%) |
Dec 16, 2021 | 115.03 | 115.42 | 111.01 | 111.43 | 9,525,272 | -3.19(-2.78%) |
Dec 15, 2021 | 111.18 | 114.72 | 110.88 | 114.61 | 7,017,090 | +3.91(+3.53%) |
Dec 14, 2021 | 109.89 | 111.36 | 109.71 | 110.70 | 6,581,796 | -0.12(-0.11%) |
Dec 13, 2021 | 113.15 | 113.31 | 110.80 | 110.82 | 6,143,607 | -2.58(-2.28%) |
Dec 10, 2021 | 114.23 | 114.98 | 113.09 | 113.40 | 6,275,573 | -0.35(-0.31%) |
Dec 09, 2021 | 115.36 | 116.22 | 113.75 | 113.76 | 6,406,908 | -2.19(-1.89%) |
Dec 08, 2021 | 115.78 | 116.34 | 114.34 | 115.95 | 6,081,630 | -0.50(-0.43%) |
Dec 07, 2021 | 114.75 | 116.69 | 114.48 | 116.44 | 7,832,249 | +3.03(+2.67%) |
Dec 06, 2021 | 113.17 | 113.76 | 110.98 | 113.41 | 5,965,702 | -0.18(-0.16%) |
Dec 03, 2021 | 115.18 | 115.99 | 112.31 | 113.59 | 8,205,479 | -2.26(-1.95%) |
Dec 02, 2021 | 114.56 | 117.47 | 114.25 | 115.85 | 8,840,930 | +1.02(+0.89%) |
Dec 01, 2021 | 113.49 | 117.57 | 113.49 | 114.83 | 13,577,336 | +3.31(+2.97%) |
Nov 30, 2021 | 112.42 | 114.39 | 110.20 | 111.52 | 11,103,933 | -2.03(-1.79%) |
Nov 29, 2021 | 112.67 | 114.12 | 112.23 | 113.55 | 8,013,398 | +2.08(+1.87%) |
Nov 26, 2021 | 111.85 | 113.32 | 110.92 | 111.46 | 7,108,565 | -3.45(-3.00%) |
Nov 24, 2021 | 114.23 | 115.06 | 112.70 | 114.91 | 7,345,700 | -0.62(-0.54%) |
Nov 23, 2021 | 116.82 | 117.28 | 113.78 | 115.53 | 11,526,893 | -3.23(-2.72%) |
Nov 22, 2021 | 117.56 | 121.93 | 117.29 | 118.75 | 16,888,298 | +0.47(+0.39%) |
Nov 19, 2021 | 116.17 | 118.80 | 116.16 | 118.29 | 9,534,655 | +0.83(+0.70%) |
Nov 18, 2021 | 114.20 | 117.51 | 117.23 | 117.46 | 13,900,047 | +4.12(+3.64%) |
Nov 17, 2021 | 112.33 | 113.80 | 111.86 | 113.34 | 6,708,478 | +0.93(+0.83%) |
Nov 16, 2021 | 112.03 | 112.69 | 111.53 | 112.40 | 5,704,033 | -0.04(-0.03%) |
Nov 15, 2021 | 113.58 | 113.89 | 111.86 | 112.44 | 5,414,879 | -0.54(-0.48%) |
Nov 12, 2021 | 112.70 | 113.11 | 111.63 | 112.98 | 7,312,029 | +0.48(+0.42%) |
Nov 11, 2021 | 113.53 | 114.67 | 112.14 | 112.51 | 7,343,534 | +0.24(+0.21%) |
Nov 10, 2021 | 113.85 | 112.27 | 9,550,473 | -3.65(-3.15%) | ||
Nov 09, 2021 | 115.42 | 117.34 | 114.39 | 115.93 | 11,415,717 | +0.83(+0.72%) |
Nov 08, 2021 | 112.70 | 116.37 | 111.42 | 115.10 | 16,558,082 | +2.96(+2.64%) |
Nov 05, 2021 | 112.49 | 113.78 | 110.66 | 112.14 | 9,105,799 | +0.01(+0.01%) |
Nov 04, 2021 | 107.92 | 112.19 | 107.01 | 112.13 | 15,410,801 | +3.60(+3.32%) |
Nov 03, 2021 | 107.99 | 108.62 | 107.31 | 108.53 | 6,374,944 | -0.09(-0.09%) |
Nov 02, 2021 | 108.13 | 109.28 | 108.08 | 108.62 | 4,705,052 | -0.01(-0.01%) |