Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 87.30 | 92.00 | 85.74 | 91.97 | 3,519,236 | +5.15(+5.93%) |
Nov 29, 2022 | 87.93 | 88.56 | 86.24 | 86.82 | 1,590,720 | -0.93(-1.06%) |
Nov 28, 2022 | 88.06 | 89.03 | 87.09 | 87.76 | 2,214,059 | -1.61(-1.80%) |
Nov 25, 2022 | 91.15 | 91.31 | 89.34 | 89.36 | 1,146,288 | -2.00(-2.19%) |
Nov 23, 2022 | 90.70 | 92.62 | 90.59 | 91.36 | 1,317,870 | +0.78(+0.86%) |
Nov 22, 2022 | 89.02 | 90.62 | 88.31 | 90.58 | 1,881,665 | +2.02(+2.28%) |
Nov 21, 2022 | 89.51 | 89.74 | 88.45 | 88.56 | 1,477,716 | -1.57(-1.74%) |
Nov 18, 2022 | 90.82 | 90.95 | 88.84 | 90.13 | 1,467,140 | +0.55(+0.62%) |
Nov 17, 2022 | 86.40 | 89.90 | 86.33 | 89.58 | 1,239,074 | +1.30(+1.47%) |
Nov 16, 2022 | 90.72 | 91.08 | 87.80 | 88.28 | 2,290,977 | -3.97(-4.30%) |
Nov 15, 2022 | 93.57 | 94.07 | 91.04 | 92.24 | 2,367,563 | +2.33(+2.59%) |
Nov 14, 2022 | 91.26 | 92.23 | 89.80 | 89.91 | 1,845,396 | -2.15(-2.34%) |
Nov 11, 2022 | 88.92 | 92.46 | 88.57 | 92.06 | 1,954,614 | +2.98(+3.35%) |
Nov 10, 2022 | 86.60 | 89.16 | 85.82 | 89.08 | 3,675,863 | +7.34(+8.98%) |
Nov 09, 2022 | 83.93 | 83.93 | 81.69 | 81.74 | 2,499,265 | -2.97(-3.51%) |
Nov 08, 2022 | 85.79 | 86.75 | 83.31 | 84.71 | 2,090,354 | +0.39(+0.46%) |
Nov 07, 2022 | 84.08 | 85.08 | 82.99 | 84.32 | 2,393,683 | +0.27(+0.32%) |
Nov 04, 2022 | 82.48 | 85.35 | 81.88 | 84.06 | 4,429,083 | +5.38(+6.84%) |
Nov 03, 2022 | 78.26 | 79.49 | 76.52 | 78.68 | 2,680,725 | -1.00(-1.26%) |
Nov 02, 2022 | 83.05 | 84.10 | 79.57 | 79.68 | 1,823,434 | -2.90(-3.51%) |
Nov 01, 2022 | 83.62 | 83.95 | 81.78 | 82.57 | 1,244,478 | +0.39(+0.48%) |
Oct 31, 2022 | 83.64 | 83.64 | 81.70 | 82.18 | 2,294,132 | -1.96(-2.33%) |
Oct 28, 2022 | 80.77 | 84.25 | 80.42 | 84.14 | 2,493,988 | +4.03(+5.03%) |
Oct 27, 2022 | 82.64 | 83.20 | 79.93 | 80.11 | 2,261,494 | -1.72(-2.10%) |
Oct 26, 2022 | 81.90 | 84.05 | 81.07 | 81.83 | 1,949,716 | -0.99(-1.20%) |
Oct 25, 2022 | 81.18 | 83.16 | 80.94 | 82.82 | 1,903,580 | +1.64(+2.02%) |
Oct 24, 2022 | 80.45 | 81.69 | 79.09 | 81.18 | 1,638,946 | +0.78(+0.97%) |
Oct 21, 2022 | 77.46 | 80.83 | 77.27 | 80.40 | 1,728,582 | +2.58(+3.32%) |
Oct 20, 2022 | 78.66 | 80.16 | 77.46 | 77.82 | 1,981,139 | -0.24(-0.31%) |
Oct 19, 2022 | 77.62 | 78.43 | 76.77 | 78.06 | 1,464,209 | -0.19(-0.24%) |
Oct 18, 2022 | 80.30 | 81.34 | 76.83 | 78.25 | 2,229,295 | +0.07(+0.09%) |
Oct 17, 2022 | 79.18 | 79.79 | 77.27 | 78.18 | 1,926,729 | +1.13(+1.46%) |
Oct 14, 2022 | 81.23 | 81.33 | 76.83 | 77.05 | 2,346,865 | -3.02(-3.77%) |
Oct 13, 2022 | 73.46 | 81.65 | 72.77 | 80.07 | 3,933,072 | +4.22(+5.57%) |
Oct 12, 2022 | 77.33 | 77.97 | 75.79 | 75.85 | 1,843,334 | -1.70(-2.19%) |
Oct 11, 2022 | 77.55 | 79.43 | 76.69 | 77.55 | 3,435,989 | -2.64(-3.29%) |
Oct 10, 2022 | 83.42 | 83.58 | 79.58 | 80.19 | 1,981,003 | -3.13(-3.76%) |
Oct 07, 2022 | 86.17 | 86.37 | 83.08 | 83.32 | 2,713,182 | -5.17(-5.84%) |
Oct 06, 2022 | 89.30 | 91.03 | 88.12 | 88.49 | 1,753,934 | -0.70(-0.78%) |
Oct 05, 2022 | 87.13 | 89.86 | 86.17 | 89.19 | 1,609,688 | +1.11(+1.26%) |
Oct 04, 2022 | 85.77 | 88.15 | 85.77 | 88.08 | 3,263,441 | +4.11(+4.89%) |
Oct 03, 2022 | 82.58 | 84.94 | 81.59 | 83.97 | 2,643,514 | +2.49(+3.06%) |
Sep 30, 2022 | 84.37 | 85.20 | 81.39 | 81.48 | 2,829,132 | -3.81(-4.47%) |
Sep 29, 2022 | 87.36 | 87.52 | 84.41 | 85.29 | 2,809,565 | -3.54(-3.98%) |
Sep 28, 2022 | 87.88 | 89.27 | 87.31 | 88.82 | 2,495,699 | -0.29(-0.32%) |
Sep 27, 2022 | 89.88 | 90.70 | 87.76 | 89.11 | 1,542,426 | +0.37(+0.42%) |
Sep 26, 2022 | 90.08 | 91.40 | 88.54 | 88.74 | 1,941,895 | -1.40(-1.56%) |
Sep 23, 2022 | 90.88 | 91.27 | 88.43 | 90.14 | 2,275,808 | -1.25(-1.37%) |
Sep 22, 2022 | 93.40 | 93.79 | 90.62 | 91.39 | 1,966,320 | -2.02(-2.16%) |
Sep 21, 2022 | 93.90 | 97.71 | 93.37 | 93.41 | 1,813,843 | -0.36(-0.39%) |
Sep 20, 2022 | 94.55 | 95.12 | 92.99 | 93.77 | 2,371,938 | -1.62(-1.70%) |
Sep 19, 2022 | 94.55 | 96.54 | 93.97 | 95.40 | 1,523,826 | -0.04(-0.04%) |
Sep 16, 2022 | 95.07 | 96.22 | 93.05 | 95.44 | 2,785,310 | -0.31(-0.32%) |
Sep 15, 2022 | 95.51 | 98.34 | 95.04 | 95.74 | 3,034,587 | +0.18(+0.19%) |
Sep 14, 2022 | 94.16 | 95.78 | 93.18 | 95.56 | 1,968,386 | +2.04(+2.18%) |
Sep 13, 2022 | 95.38 | 96.63 | 93.13 | 93.52 | 3,505,589 | -5.48(-5.54%) |
Sep 12, 2022 | 98.67 | 99.55 | 97.94 | 99.01 | 1,403,069 | +0.94(+0.95%) |
Sep 09, 2022 | 96.51 | 98.45 | 96.23 | 98.07 | 1,420,652 | +2.64(+2.76%) |
Sep 08, 2022 | 93.95 | 95.73 | 92.71 | 95.44 | 1,442,923 | +0.55(+0.58%) |
Sep 07, 2022 | 93.81 | 95.36 | 93.17 | 94.88 | 1,337,430 | +1.58(+1.69%) |
Sep 06, 2022 | 94.59 | 94.90 | 92.11 | 93.30 | 1,375,660 | -0.72(-0.76%) |
Sep 02, 2022 | 96.39 | 96.97 | 93.36 | 94.02 | 1,565,610 | -1.14(-1.19%) |
Sep 01, 2022 | 92.61 | 95.37 | 91.80 | 95.16 | 1,730,028 | +0.99(+1.06%) |
Aug 31, 2022 | 95.47 | 95.62 | 93.37 | 94.16 | 1,812,025 | -0.72(-0.76%) |
Aug 30, 2022 | 97.77 | 97.77 | 94.16 | 94.88 | 1,562,291 | -1.46(-1.52%) |
Aug 29, 2022 | 96.97 | 98.03 | 96.02 | 96.34 | 1,536,782 | -1.50(-1.53%) |
Aug 26, 2022 | 103.32 | 103.89 | 97.80 | 97.84 | 2,498,942 | -5.74(-5.54%) |
Aug 25, 2022 | 100.34 | 103.61 | 100.33 | 103.59 | 1,857,093 | +3.75(+3.75%) |
Aug 24, 2022 | 99.20 | 100.26 | 98.40 | 99.84 | 1,405,513 | +0.60(+0.61%) |
Aug 23, 2022 | 98.78 | 100.33 | 98.67 | 99.24 | 1,219,501 | +0.58(+0.59%) |
Aug 22, 2022 | 101.00 | 101.09 | 98.27 | 98.66 | 2,017,569 | -4.03(-3.92%) |
Aug 19, 2022 | 104.24 | 105.01 | 102.26 | 102.69 | 1,853,762 | -2.82(-2.67%) |
Aug 18, 2022 | 103.32 | 105.94 | 102.77 | 105.51 | 2,893,980 | +2.18(+2.11%) |
Aug 17, 2022 | 104.27 | 104.28 | 102.05 | 103.32 | 1,249,074 | -2.37(-2.24%) |
Aug 16, 2022 | 106.51 | 106.65 | 104.61 | 105.69 | 984,497 | -1.22(-1.14%) |
Aug 15, 2022 | 107.52 | 108.19 | 105.66 | 106.90 | 1,087,110 | -0.82(-0.76%) |
Aug 12, 2022 | 105.78 | 108.25 | 105.42 | 107.72 | 1,601,042 | +3.00(+2.87%) |
Aug 11, 2022 | 106.20 | 107.94 | 104.54 | 104.72 | 1,267,501 | -0.72(-0.68%) |
Aug 10, 2022 | 104.13 | 106.27 | 103.15 | 105.44 | 1,815,791 | +4.01(+3.95%) |
Aug 09, 2022 | 104.15 | 104.44 | 100.04 | 101.43 | 2,595,856 | -5.07(-4.76%) |
Aug 08, 2022 | 106.55 | 107.69 | 105.19 | 106.50 | 2,869,452 | -0.50(-0.47%) |
Aug 05, 2022 | 107.31 | 108.88 | 105.71 | 107.01 | 2,871,085 | -0.82(-0.76%) |
Aug 04, 2022 | 105.75 | 108.07 | 103.98 | 107.83 | 3,992,564 | +1.52(+1.43%) |
Aug 03, 2022 | 103.08 | 106.50 | 103.08 | 106.31 | 2,337,897 | +3.60(+3.51%) |
Aug 02, 2022 | 102.96 | 104.21 | 102.02 | 102.70 | 1,009,887 | -1.22(-1.17%) |
Aug 01, 2022 | 102.87 | 104.85 | 101.96 | 103.92 | 1,394,459 | +0.52(+0.50%) |
Jul 29, 2022 | 102.24 | 103.65 | 101.52 | 103.40 | 1,466,368 | +1.14(+1.11%) |
Jul 28, 2022 | 101.48 | 102.35 | 99.65 | 102.27 | 1,584,659 | +0.60(+0.59%) |
Jul 27, 2022 | 99.62 | 102.29 | 99.11 | 101.67 | 2,068,769 | +3.96(+4.05%) |
Jul 26, 2022 | 99.62 | 99.62 | 97.42 | 97.71 | 1,969,212 | -2.82(-2.81%) |
Jul 25, 2022 | 100.16 | 100.62 | 99.01 | 100.53 | 1,276,177 | -0.22(-0.22%) |
Jul 22, 2022 | 102.55 | 102.91 | 99.70 | 100.75 | 1,395,271 | -1.98(-1.92%) |
Jul 21, 2022 | 101.76 | 102.81 | 100.81 | 102.72 | 1,186,960 | +1.15(+1.13%) |
Jul 20, 2022 | 98.94 | 101.99 | 98.31 | 101.58 | 2,212,760 | +2.56(+2.59%) |
Jul 19, 2022 | 96.35 | 99.30 | 95.78 | 99.01 | 2,519,055 | +4.07(+4.28%) |
Jul 18, 2022 | 97.43 | 97.44 | 94.40 | 94.95 | 1,712,552 | -1.04(-1.09%) |
Jul 15, 2022 | 94.98 | 96.10 | 93.79 | 95.99 | 1,755,069 | +1.56(+1.65%) |
Jul 14, 2022 | 92.64 | 94.86 | 91.20 | 94.43 | 1,771,014 | +1.46(+1.57%) |
Jul 13, 2022 | 89.73 | 93.44 | 89.73 | 92.97 | 1,879,203 | +1.30(+1.42%) |
Jul 12, 2022 | 91.34 | 92.93 | 90.94 | 91.67 | 1,601,192 | +1.04(+1.14%) |
Jul 11, 2022 | 91.49 | 92.49 | 90.41 | 90.63 | 1,778,614 | -2.33(-2.50%) |
Jul 08, 2022 | 92.11 | 93.84 | 91.56 | 92.96 | 1,250,039 | -0.34(-0.37%) |
Jul 07, 2022 | 92.68 | 93.69 | 92.02 | 93.30 | 1,945,111 | +2.56(+2.83%) |
Jul 06, 2022 | 89.93 | 91.61 | 89.12 | 90.74 | 2,030,612 | +1.60(+1.79%) |
Jul 05, 2022 | 84.91 | 89.14 | 84.67 | 89.14 | 2,498,341 | +2.59(+3.00%) |
Jul 01, 2022 | 87.32 | 88.04 | 84.95 | 86.55 | 1,886,827 | -1.44(-1.64%) |
Jun 30, 2022 | 88.12 | 89.64 | 86.36 | 87.99 | 1,991,909 | -1.17(-1.31%) |
Jun 29, 2022 | 88.65 | 89.81 | 87.48 | 89.16 | 2,095,638 | -2.23(-2.44%) |
Jun 28, 2022 | 93.73 | 95.52 | 91.23 | 91.39 | 2,247,850 | -1.78(-1.91%) |
Jun 27, 2022 | 94.41 | 95.65 | 92.70 | 93.17 | 2,423,817 | +0.06(+0.06%) |
Jun 24, 2022 | 90.93 | 93.44 | 90.10 | 93.11 | 4,406,583 | +3.57(+3.99%) |
Jun 23, 2022 | 88.65 | 89.62 | 87.28 | 89.54 | 2,335,687 | +1.83(+2.09%) |
Jun 22, 2022 | 87.33 | 88.75 | 86.51 | 87.71 | 1,871,112 | -0.82(-0.92%) |
Jun 21, 2022 | 87.23 | 89.14 | 86.97 | 88.52 | 2,611,622 | +2.89(+3.37%) |
Jun 17, 2022 | 85.88 | 87.17 | 84.65 | 85.64 | 4,785,262 | +0.39(+0.46%) |
Jun 16, 2022 | 87.25 | 87.38 | 84.31 | 85.25 | 3,166,113 | -4.63(-5.15%) |
Jun 15, 2022 | 89.29 | 91.18 | 87.60 | 89.87 | 1,959,358 | +1.77(+2.01%) |
Jun 14, 2022 | 89.42 | 89.95 | 87.22 | 88.11 | 2,937,414 | -0.39(-0.44%) |
Jun 13, 2022 | 92.77 | 94.00 | 88.07 | 88.50 | 3,216,295 | -6.72(-7.06%) |
Jun 10, 2022 | 96.63 | 97.49 | 94.68 | 95.22 | 1,648,306 | -3.06(-3.11%) |
Jun 09, 2022 | 100.13 | 101.52 | 98.28 | 98.28 | 1,634,070 | -3.03(-2.99%) |
Jun 08, 2022 | 102.91 | 103.64 | 100.66 | 101.31 | 1,205,031 | -1.88(-1.82%) |
Jun 07, 2022 | 100.59 | 103.47 | 99.93 | 103.19 | 1,138,569 | +1.71(+1.69%) |
Jun 06, 2022 | 103.09 | 103.69 | 100.58 | 101.48 | 1,033,778 | +0.12(+0.12%) |
Jun 03, 2022 | 102.91 | 103.06 | 101.16 | 101.36 | 1,475,062 | -3.92(-3.73%) |
Jun 02, 2022 | 101.61 | 105.32 | 101.02 | 105.28 | 1,906,347 | +3.39(+3.33%) |
Jun 01, 2022 | 104.20 | 104.45 | 100.40 | 101.89 | 1,684,426 | -1.52(-1.47%) |
May 31, 2022 | 103.46 | 104.13 | 101.16 | 103.41 | 2,541,891 | +0.15(+0.15%) |
May 27, 2022 | 100.49 | 103.28 | 100.49 | 103.26 | 2,576,945 | +3.96(+3.99%) |
May 26, 2022 | 95.92 | 100.04 | 95.49 | 99.30 | 2,362,200 | +2.70(+2.79%) |
May 25, 2022 | 94.65 | 97.11 | 94.19 | 96.60 | 1,591,478 | +1.73(+1.82%) |
May 24, 2022 | 96.18 | 96.18 | 93.57 | 94.87 | 1,868,970 | -2.27(-2.34%) |
May 23, 2022 | 97.73 | 98.07 | 95.73 | 97.14 | 1,463,398 | -0.16(-0.17%) |
May 20, 2022 | 97.67 | 97.78 | 93.41 | 97.30 | 2,823,367 | +1.65(+1.73%) |
May 19, 2022 | 95.84 | 98.03 | 94.49 | 95.65 | 2,182,098 | -0.51(-0.53%) |
May 18, 2022 | 99.30 | 100.12 | 95.79 | 96.16 | 2,960,012 | -4.78(-4.74%) |
May 17, 2022 | 98.40 | 101.53 | 97.32 | 100.94 | 2,926,892 | +4.59(+4.77%) |
May 16, 2022 | 97.41 | 97.75 | 95.86 | 96.35 | 1,546,855 | -1.41(-1.44%) |
May 13, 2022 | 95.80 | 98.32 | 95.16 | 97.75 | 2,555,573 | +3.33(+3.53%) |
May 12, 2022 | 92.84 | 95.77 | 92.19 | 94.42 | 2,686,166 | +0.60(+0.63%) |
May 11, 2022 | 96.35 | 98.06 | 93.71 | 93.82 | 2,358,171 | -3.25(-3.35%) |
May 10, 2022 | 98.46 | 99.12 | 94.53 | 97.07 | 2,793,539 | +0.56(+0.58%) |
May 09, 2022 | 98.56 | 100.53 | 96.20 | 96.52 | 2,661,997 | -3.34(-3.35%) |
May 06, 2022 | 101.26 | 101.90 | 97.69 | 99.86 | 3,040,652 | -1.63(-1.61%) |
May 05, 2022 | 104.98 | 105.01 | 99.64 | 101.50 | 3,953,165 | -5.75(-5.36%) |
May 04, 2022 | 107.82 | 108.48 | 97.42 | 107.25 | 9,473,682 | -5.61(-4.97%) |
May 03, 2022 | 111.75 | 114.11 | 110.50 | 112.86 | 2,625,560 | +0.91(+0.81%) |
May 02, 2022 | 107.70 | 112.13 | 107.26 | 111.95 | 2,296,679 | +4.92(+4.60%) |
Apr 29, 2022 | 110.05 | 112.42 | 106.82 | 107.03 | 2,260,215 | -4.11(-3.70%) |
Apr 28, 2022 | 107.69 | 112.48 | 106.28 | 111.14 | 2,717,353 | +5.28(+4.99%) |
Apr 27, 2022 | 105.05 | 108.84 | 105.05 | 105.86 | 1,991,746 | -0.31(-0.29%) |
Apr 26, 2022 | 110.06 | 110.32 | 106.15 | 106.17 | 1,813,562 | -5.19(-4.66%) |
Apr 25, 2022 | 108.29 | 111.50 | 106.99 | 111.36 | 1,606,384 | +2.63(+2.42%) |
Apr 22, 2022 | 111.46 | 112.33 | 108.53 | 108.73 | 2,010,106 | -2.86(-2.57%) |
Apr 21, 2022 | 115.93 | 117.32 | 111.31 | 111.59 | 2,094,346 | -2.53(-2.22%) |
Apr 20, 2022 | 116.30 | 116.97 | 113.75 | 114.12 | 1,563,380 | -1.12(-0.98%) |
Apr 19, 2022 | 112.88 | 115.44 | 111.62 | 115.25 | 1,656,093 | +2.59(+2.30%) |
Apr 18, 2022 | 110.81 | 113.36 | 110.68 | 112.66 | 1,685,994 | +1.45(+1.30%) |
Apr 14, 2022 | 116.20 | 116.32 | 111.14 | 111.22 | 2,350,448 | -4.38(-3.79%) |
Apr 13, 2022 | 113.91 | 116.38 | 113.13 | 115.60 | 1,552,619 | +1.92(+1.69%) |
Apr 12, 2022 | 115.60 | 116.73 | 113.28 | 113.68 | 1,637,807 | -0.57(-0.50%) |
Apr 11, 2022 | 114.69 | 117.47 | 114.14 | 114.25 | 2,088,293 | -1.27(-1.10%) |
Apr 08, 2022 | 116.00 | 117.27 | 114.28 | 115.51 | 1,500,303 | -0.74(-0.63%) |
Apr 07, 2022 | 116.63 | 117.92 | 113.64 | 116.25 | 2,583,946 | -1.34(-1.14%) |
Apr 06, 2022 | 118.99 | 120.62 | 117.14 | 117.59 | 2,865,647 | -3.25(-2.69%) |
Apr 05, 2022 | 126.23 | 126.67 | 120.73 | 120.84 | 2,424,572 | -6.01(-4.74%) |
Apr 04, 2022 | 125.87 | 128.66 | 125.22 | 126.85 | 1,698,910 | +2.12(+1.70%) |
Apr 01, 2022 | 126.57 | 127.11 | 121.23 | 124.72 | 2,275,964 | -1.18(-0.94%) |
Mar 31, 2022 | 128.86 | 129.70 | 125.77 | 125.91 | 1,814,012 | -2.95(-2.29%) |
Mar 30, 2022 | 131.61 | 131.74 | 128.29 | 128.85 | 1,589,241 | -3.67(-2.77%) |
Mar 29, 2022 | 131.90 | 133.44 | 130.30 | 132.53 | 1,547,341 | +3.05(+2.36%) |
Mar 28, 2022 | 128.57 | 129.66 | 125.37 | 129.48 | 1,793,602 | -0.89(-0.68%) |
Mar 25, 2022 | 131.21 | 131.33 | 128.39 | 130.36 | 1,136,570 | -0.41(-0.31%) |
Mar 24, 2022 | 127.55 | 130.85 | 126.08 | 130.77 | 1,443,443 | +4.85(+3.85%) |
Mar 23, 2022 | 128.81 | 130.22 | 125.92 | 125.92 | 1,259,872 | -3.99(-3.07%) |
Mar 22, 2022 | 126.99 | 131.07 | 126.99 | 129.91 | 2,033,996 | +2.81(+2.21%) |
Mar 21, 2022 | 127.22 | 128.57 | 124.89 | 127.10 | 2,368,192 | -0.60(-0.47%) |
Mar 18, 2022 | 124.27 | 127.78 | 123.17 | 127.70 | 4,787,022 | +2.10(+1.67%) |
Mar 17, 2022 | 123.24 | 125.62 | 121.91 | 125.60 | 1,588,441 | +1.78(+1.44%) |
Mar 16, 2022 | 120.16 | 124.03 | 118.47 | 123.82 | 2,335,072 | +5.27(+4.45%) |
Mar 15, 2022 | 114.65 | 118.94 | 114.11 | 118.55 | 2,505,178 | +4.66(+4.09%) |
Mar 14, 2022 | 120.23 | 120.73 | 112.41 | 113.89 | 3,702,603 | -6.59(-5.47%) |
Mar 11, 2022 | 125.64 | 126.01 | 120.29 | 120.48 | 1,469,789 | -3.71(-2.99%) |
Mar 10, 2022 | 124.62 | 125.57 | 121.77 | 124.19 | 1,336,431 | -2.54(-2.01%) |
Mar 09, 2022 | 128.18 | 128.47 | 125.63 | 126.74 | 1,931,490 | +1.96(+1.57%) |
Mar 08, 2022 | 122.08 | 129.20 | 120.74 | 124.77 | 2,152,363 | +3.13(+2.57%) |
Mar 07, 2022 | 128.66 | 129.38 | 121.49 | 121.64 | 2,520,260 | -6.73(-5.24%) |
Mar 04, 2022 | 128.49 | 129.61 | 126.54 | 128.37 | 1,917,038 | -0.92(-0.71%) |
Mar 03, 2022 | 130.70 | 131.09 | 127.94 | 129.29 | 2,035,313 | +0.04(+0.03%) |
Mar 02, 2022 | 126.49 | 130.09 | 125.91 | 129.25 | 1,731,607 | +3.56(+2.83%) |
Mar 01, 2022 | 129.63 | 131.12 | 124.77 | 125.69 | 2,034,648 | -4.84(-3.71%) |
Feb 28, 2022 | 130.35 | 131.98 | 128.17 | 130.53 | 1,797,103 | -1.09(-0.83%) |
Feb 25, 2022 | 131.23 | 132.11 | 130.01 | 131.61 | 2,165,826 | +0.46(+0.35%) |
Feb 24, 2022 | 121.86 | 131.35 | 121.31 | 131.15 | 2,618,473 | +5.15(+4.09%) |
Feb 23, 2022 | 129.23 | 131.02 | 125.88 | 126.00 | 2,003,211 | -1.40(-1.10%) |
Feb 22, 2022 | 127.66 | 130.64 | 125.97 | 127.40 | 2,421,526 | -1.62(-1.26%) |
Feb 18, 2022 | 129.02 | 0 | +0.68(+0.53%) | |||
Feb 17, 2022 | 130.18 | 130.71 | 128.24 | 128.34 | 1,761,384 | -3.56(-2.70%) |
Feb 16, 2022 | 129.74 | 132.48 | 129.09 | 131.90 | 1,245,873 | +0.57(+0.44%) |
Feb 15, 2022 | 129.12 | 131.59 | 128.29 | 131.32 | 1,668,431 | +4.57(+3.61%) |
Feb 14, 2022 | 125.36 | 129.00 | 125.34 | 126.75 | 2,218,948 | +1.51(+1.20%) |
Feb 11, 2022 | 132.79 | 133.07 | 124.42 | 125.25 | 2,736,682 | -7.27(-5.49%) |
Feb 10, 2022 | 132.99 | 137.19 | 131.71 | 132.52 | 2,246,373 | -2.90(-2.14%) |
Feb 09, 2022 | 133.40 | 135.96 | 130.42 | 135.42 | 2,475,542 | +3.48(+2.64%) |
Feb 08, 2022 | 127.81 | 132.30 | 126.88 | 131.94 | 2,123,878 | +3.90(+3.05%) |
Feb 07, 2022 | 127.96 | 129.79 | 127.23 | 128.03 | 2,699,478 | +0.93(+0.73%) |
Feb 04, 2022 | 126.72 | 127.81 | 122.04 | 127.10 | 4,514,387 | -3.24(-2.48%) |
Feb 03, 2022 | 135.66 | 130.16 | 130.34 | 3,999,812 | -9.34(-6.69%) | |
Feb 02, 2022 | 138.77 | 139.93 | 136.79 | 139.68 | 2,125,583 | +2.03(+1.48%) |
Feb 01, 2022 | 137.59 | 138.02 | 133.92 | 137.65 | 1,824,784 | +5.97(+4.53%) |
Jan 28, 2022 | 130.45 | 131.79 | 125.86 | 131.68 | 2,216,067 | +2.46(+1.91%) |
Jan 27, 2022 | 135.42 | 135.70 | 127.65 | 129.22 | 2,875,530 | -4.40(-3.29%) |
Jan 26, 2022 | 134.66 | 139.10 | 131.67 | 133.62 | 2,504,469 | +2.09(+1.59%) |
Jan 25, 2022 | 131.92 | 134.72 | 129.52 | 131.53 | 2,075,490 | -3.79(-2.80%) |
Jan 24, 2022 | 129.99 | 135.46 | 126.41 | 135.32 | 2,879,596 | +3.71(+2.82%) |
Jan 21, 2022 | 134.00 | 136.43 | 131.34 | 131.62 | 2,125,614 | -2.91(-2.16%) |
Jan 20, 2022 | 138.39 | 140.01 | 134.42 | 134.52 | 2,068,870 | -2.72(-1.98%) |
Jan 19, 2022 | 143.07 | 143.42 | 136.75 | 137.24 | 2,257,671 | -5.43(-3.81%) |
Jan 18, 2022 | 144.16 | 144.64 | 141.21 | 142.67 | 1,953,170 | -3.76(-2.57%) |
Jan 14, 2022 | 146.43 | 0 | +2.85(+1.99%) | |||
Jan 13, 2022 | 147.44 | 148.67 | 143.25 | 143.58 | 1,620,935 | -3.28(-2.24%) |
Jan 12, 2022 | 148.20 | 149.61 | 145.50 | 146.87 | 1,226,967 | +0.02(+0.01%) |
Jan 11, 2022 | 142.65 | 147.38 | 142.27 | 146.85 | 1,747,632 | +1.88(+1.30%) |
Jan 10, 2022 | 143.33 | 145.16 | 140.51 | 144.97 | 2,318,816 | -0.11(-0.08%) |
Jan 07, 2022 | 149.31 | 150.32 | 144.97 | 145.08 | 1,791,402 | -3.70(-2.49%) |
Jan 06, 2022 | 148.73 | 151.11 | 147.18 | 148.78 | 1,597,075 | +0.06(+0.04%) |
Jan 05, 2022 | 151.07 | 153.25 | 148.61 | 148.72 | 2,029,873 | -2.98(-1.97%) |
Jan 04, 2022 | 151.29 | 153.79 | 147.99 | 151.70 | 1,647,867 | +1.38(+0.92%) |
Jan 03, 2022 | 146.43 | 151.09 | 146.43 | 150.32 | 2,364,826 | +4.36(+2.99%) |
Dec 31, 2021 | 146.57 | 147.70 | 145.87 | 145.95 | 913,203 | -0.62(-0.42%) |
Dec 30, 2021 | 147.23 | 148.69 | 146.21 | 146.57 | 1,114,030 | -0.87(-0.59%) |
Dec 29, 2021 | 146.86 | 149.10 | 146.83 | 147.44 | 878,044 | +0.73(+0.50%) |
Dec 28, 2021 | 147.14 | 147.53 | 145.69 | 146.71 | 1,180,172 | +0.55(+0.37%) |
Dec 27, 2021 | 144.58 | 146.20 | 143.72 | 146.16 | 1,305,598 | +1.82(+1.26%) |
Dec 23, 2021 | 143.53 | 145.64 | 142.93 | 144.34 | 938,416 | +0.94(+0.66%) |
Dec 22, 2021 | 143.14 | 143.59 | 141.63 | 143.40 | 993,066 | -0.20(-0.14%) |
Dec 21, 2021 | 143.04 | 143.68 | 140.60 | 143.59 | 1,275,808 | +2.56(+1.81%) |
Dec 20, 2021 | 140.62 | 142.37 | 139.85 | 141.03 | 1,606,512 | -1.68(-1.18%) |
Dec 17, 2021 | 136.20 | 143.75 | 136.03 | 142.72 | 5,320,252 | +5.00(+3.63%) |
Dec 16, 2021 | 151.11 | 151.85 | 133.59 | 137.72 | 7,449,653 | -12.75(-8.47%) |
Dec 15, 2021 | 150.20 | 150.65 | 144.69 | 150.47 | 2,579,041 | +0.50(+0.33%) |
Dec 14, 2021 | 149.74 | 151.78 | 149.02 | 149.97 | 1,455,408 | -0.55(-0.37%) |
Dec 13, 2021 | 152.63 | 153.67 | 149.48 | 150.52 | 1,471,512 | -1.94(-1.27%) |
Dec 10, 2021 | 153.79 | 154.73 | 150.46 | 152.46 | 1,802,212 | +0.98(+0.65%) |
Dec 09, 2021 | 149.80 | 154.08 | 149.59 | 151.49 | 2,269,447 | +0.88(+0.59%) |
Dec 08, 2021 | 147.70 | 152.00 | 145.99 | 150.60 | 1,920,366 | +2.60(+1.75%) |
Dec 07, 2021 | 145.82 | 148.83 | 145.56 | 148.00 | 1,881,721 | +4.61(+3.21%) |
Dec 06, 2021 | 141.14 | 144.29 | 139.22 | 143.40 | 1,839,419 | +2.83(+2.01%) |
Dec 03, 2021 | 142.54 | 143.83 | 138.99 | 140.56 | 1,798,732 | -0.27(-0.19%) |
Dec 02, 2021 | 137.65 | 142.48 | 135.73 | 140.84 | 2,989,100 | -0.44(-0.31%) |