Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 90.22 | 93.03 | 89.99 | 90.37 | 289,797 | -0.10(-0.11%) |
Sep 29, 2022 | 91.07 | 91.17 | 89.50 | 90.47 | 150,802 | -1.73(-1.88%) |
Sep 28, 2022 | 89.77 | 92.88 | 88.94 | 92.20 | 210,992 | +3.60(+4.06%) |
Sep 27, 2022 | 89.56 | 90.63 | 86.81 | 88.60 | 226,420 | +0.12(+0.14%) |
Sep 26, 2022 | 89.69 | 90.58 | 88.35 | 88.48 | 224,259 | -0.95(-1.06%) |
Sep 23, 2022 | 89.38 | 90.09 | 88.13 | 89.43 | 162,844 | -1.08(-1.19%) |
Sep 22, 2022 | 92.37 | 92.37 | 90.18 | 90.51 | 141,731 | -2.63(-2.82%) |
Sep 21, 2022 | 94.55 | 96.33 | 93.10 | 93.14 | 220,927 | -0.19(-0.20%) |
Sep 20, 2022 | 93.85 | 93.85 | 92.37 | 93.33 | 159,693 | -1.51(-1.59%) |
Sep 19, 2022 | 91.27 | 95.06 | 91.27 | 94.84 | 286,380 | +2.82(+3.06%) |
Sep 16, 2022 | 91.70 | 92.15 | 90.55 | 92.02 | 718,381 | -0.60(-0.65%) |
Sep 15, 2022 | 92.42 | 94.02 | 92.07 | 92.62 | 285,563 | -0.75(-0.80%) |
Sep 14, 2022 | 93.51 | 93.85 | 92.05 | 93.37 | 179,494 | -0.36(-0.38%) |
Sep 13, 2022 | 96.26 | 96.64 | 93.36 | 93.73 | 199,842 | -5.34(-5.39%) |
Sep 12, 2022 | 98.57 | 99.21 | 98.10 | 99.07 | 147,198 | +1.50(+1.54%) |
Sep 09, 2022 | 96.77 | 97.99 | 96.75 | 97.57 | 173,385 | +1.41(+1.47%) |
Sep 08, 2022 | 95.64 | 96.32 | 94.33 | 96.16 | 174,013 | -0.87(-0.90%) |
Sep 07, 2022 | 95.58 | 97.30 | 93.64 | 97.03 | 255,453 | +1.57(+1.64%) |
Sep 06, 2022 | 95.26 | 95.57 | 93.36 | 95.46 | 182,656 | +0.75(+0.79%) |
Sep 02, 2022 | 97.47 | 97.72 | 94.22 | 94.71 | 170,332 | -1.85(-1.92%) |
Sep 01, 2022 | 96.22 | 96.65 | 94.72 | 96.56 | 161,446 | -0.14(-0.14%) |
Aug 31, 2022 | 97.51 | 98.81 | 95.99 | 96.70 | 199,692 | -0.55(-0.57%) |
Aug 30, 2022 | 99.34 | 99.58 | 96.96 | 97.25 | 116,729 | -1.37(-1.39%) |
Aug 29, 2022 | 98.78 | 100.31 | 97.94 | 98.62 | 138,404 | -1.11(-1.11%) |
Aug 26, 2022 | 103.87 | 104.43 | 99.69 | 99.73 | 139,009 | -4.15(-3.99%) |
Aug 25, 2022 | 101.82 | 103.97 | 101.77 | 103.88 | 122,787 | +2.17(+2.13%) |
Aug 24, 2022 | 101.54 | 102.66 | 101.12 | 101.71 | 157,022 | +0.41(+0.40%) |
Aug 23, 2022 | 102.10 | 103.12 | 100.64 | 101.30 | 141,186 | -1.30(-1.27%) |
Aug 22, 2022 | 103.75 | 103.75 | 101.48 | 102.60 | 188,044 | -2.32(-2.21%) |
Aug 19, 2022 | 104.42 | 105.14 | 103.15 | 104.92 | 196,928 | -0.12(-0.11%) |
Aug 18, 2022 | 105.35 | 105.53 | 103.86 | 105.04 | 232,681 | +0.33(+0.32%) |
Aug 17, 2022 | 105.07 | 105.28 | 103.93 | 104.71 | 128,143 | -1.57(-1.48%) |
Aug 16, 2022 | 105.38 | 106.56 | 104.85 | 106.28 | 216,744 | -0.22(-0.21%) |
Aug 15, 2022 | 105.34 | 106.88 | 105.08 | 106.50 | 195,013 | -0.18(-0.17%) |
Aug 12, 2022 | 104.42 | 106.68 | 103.48 | 106.68 | 219,962 | +3.11(+3.00%) |
Aug 11, 2022 | 104.92 | 105.63 | 103.51 | 103.57 | 223,174 | -0.91(-0.87%) |
Aug 10, 2022 | 104.80 | 105.85 | 104.20 | 104.48 | 153,705 | +1.78(+1.73%) |
Aug 09, 2022 | 103.00 | 103.13 | 101.47 | 102.70 | 255,111 | -0.37(-0.36%) |
Aug 08, 2022 | 104.75 | 104.91 | 101.91 | 103.07 | 210,970 | +0.33(+0.32%) |
Aug 05, 2022 | 100.80 | 103.20 | 100.80 | 102.74 | 141,438 | +0.27(+0.26%) |
Aug 04, 2022 | 103.55 | 104.24 | 102.00 | 102.47 | 146,752 | -1.08(-1.04%) |
Aug 03, 2022 | 101.09 | 103.75 | 101.09 | 103.55 | 185,965 | +2.79(+2.77%) |
Aug 02, 2022 | 103.87 | 103.87 | 100.71 | 100.76 | 173,730 | -4.06(-3.87%) |
Aug 01, 2022 | 102.11 | 106.00 | 102.08 | 104.82 | 223,190 | +1.06(+1.02%) |
Jul 29, 2022 | 102.11 | 104.52 | 102.11 | 103.76 | 236,572 | +1.58(+1.55%) |
Jul 28, 2022 | 98.44 | 103.34 | 97.88 | 102.18 | 298,044 | +5.03(+5.18%) |
Jul 27, 2022 | 96.18 | 97.22 | 95.24 | 97.15 | 246,433 | +1.64(+1.72%) |
Jul 26, 2022 | 96.20 | 96.55 | 94.99 | 95.51 | 180,532 | -1.29(-1.33%) |
Jul 25, 2022 | 95.76 | 96.90 | 94.94 | 96.80 | 228,017 | +1.27(+1.33%) |
Jul 22, 2022 | 97.66 | 98.05 | 94.86 | 95.53 | 227,509 | -2.54(-2.59%) |
Jul 21, 2022 | 94.96 | 98.08 | 94.88 | 98.07 | 194,168 | +2.00(+2.08%) |
Jul 20, 2022 | 93.53 | 96.36 | 93.29 | 96.07 | 208,870 | +2.56(+2.74%) |
Jul 19, 2022 | 92.51 | 94.08 | 92.19 | 93.51 | 181,568 | +2.72(+3.00%) |
Jul 18, 2022 | 92.98 | 93.94 | 90.62 | 90.79 | 174,108 | -0.89(-0.97%) |
Jul 15, 2022 | 92.15 | 92.22 | 90.19 | 91.68 | 328,304 | +1.46(+1.62%) |
Jul 14, 2022 | 89.56 | 91.01 | 89.32 | 90.22 | 201,699 | -1.49(-1.62%) |
Jul 13, 2022 | 89.74 | 91.91 | 89.74 | 91.71 | 269,349 | +0.29(+0.32%) |
Jul 12, 2022 | 91.08 | 93.17 | 91.06 | 91.42 | 247,603 | +0.33(+0.36%) |
Jul 11, 2022 | 91.72 | 92.20 | 90.89 | 91.09 | 179,618 | -1.79(-1.93%) |
Jul 08, 2022 | 93.70 | 94.48 | 92.33 | 92.88 | 220,977 | -1.32(-1.40%) |
Jul 07, 2022 | 91.46 | 94.24 | 91.46 | 94.20 | 230,313 | +3.34(+3.68%) |
Jul 06, 2022 | 89.54 | 91.34 | 88.64 | 90.86 | 188,891 | +1.22(+1.36%) |
Jul 05, 2022 | 87.35 | 89.78 | 86.13 | 89.64 | 288,814 | +0.15(+0.17%) |
Jul 01, 2022 | 89.56 | 91.39 | 88.45 | 89.49 | 278,629 | -0.76(-0.84%) |
Jun 30, 2022 | 86.64 | 90.70 | 86.38 | 90.25 | 422,670 | +2.31(+2.63%) |
Jun 29, 2022 | 87.30 | 88.72 | 85.98 | 87.94 | 286,541 | +0.77(+0.88%) |
Jun 28, 2022 | 88.26 | 89.05 | 86.79 | 87.17 | 388,375 | -0.34(-0.39%) |
Jun 27, 2022 | 88.05 | 88.49 | 85.87 | 87.51 | 239,478 | +0.01(+0.01%) |
Jun 24, 2022 | 83.52 | 87.52 | 83.52 | 87.50 | 761,761 | +4.94(+5.98%) |
Jun 23, 2022 | 82.34 | 82.80 | 80.88 | 82.56 | 313,576 | +0.07(+0.08%) |
Jun 22, 2022 | 80.84 | 83.05 | 80.84 | 82.49 | 419,639 | +0.90(+1.10%) |
Jun 21, 2022 | 81.45 | 82.16 | 78.95 | 81.59 | 433,492 | +2.12(+2.67%) |
Jun 17, 2022 | 80.18 | 81.33 | 78.25 | 79.47 | 773,121 | -0.32(-0.40%) |
Jun 16, 2022 | 81.98 | 82.00 | 78.80 | 79.79 | 447,292 | -4.53(-5.37%) |
Jun 15, 2022 | 84.52 | 85.51 | 83.56 | 84.32 | 447,914 | +1.12(+1.35%) |
Jun 14, 2022 | 84.61 | 85.30 | 82.56 | 83.20 | 435,451 | -2.48(-2.89%) |
Jun 13, 2022 | 86.73 | 87.65 | 84.91 | 85.68 | 294,701 | -3.64(-4.08%) |
Jun 10, 2022 | 91.70 | 92.01 | 88.74 | 89.32 | 324,280 | -4.08(-4.37%) |
Jun 09, 2022 | 95.92 | 96.59 | 93.31 | 93.40 | 302,810 | -3.09(-3.20%) |
Jun 08, 2022 | 98.03 | 98.96 | 96.22 | 96.49 | 258,616 | -1.65(-1.68%) |
Jun 07, 2022 | 94.57 | 98.44 | 94.31 | 98.14 | 257,201 | +1.96(+2.04%) |
Jun 06, 2022 | 96.99 | 96.99 | 95.54 | 96.18 | 337,873 | +0.52(+0.54%) |
Jun 03, 2022 | 95.76 | 96.72 | 94.44 | 95.66 | 304,578 | -1.80(-1.85%) |
Jun 02, 2022 | 94.20 | 97.48 | 92.46 | 97.46 | 369,751 | +4.72(+5.09%) |
Jun 01, 2022 | 95.58 | 96.13 | 92.06 | 92.74 | 239,045 | -2.49(-2.61%) |
May 31, 2022 | 94.95 | 96.43 | 93.31 | 95.23 | 341,505 | -0.39(-0.41%) |
May 27, 2022 | 94.50 | 96.09 | 94.50 | 95.62 | 263,250 | +2.37(+2.54%) |
May 26, 2022 | 91.13 | 94.08 | 91.13 | 93.25 | 447,869 | -0.75(-0.80%) |
May 25, 2022 | 95.74 | 97.17 | 90.96 | 94.00 | 684,450 | -6.48(-6.45%) |
May 24, 2022 | 97.46 | 101.02 | 96.03 | 100.48 | 278,959 | +1.99(+2.02%) |
May 23, 2022 | 98.95 | 99.53 | 97.19 | 98.49 | 221,797 | +0.53(+0.54%) |
May 20, 2022 | 99.20 | 99.98 | 95.33 | 97.96 | 241,279 | -0.32(-0.33%) |
May 19, 2022 | 98.99 | 100.26 | 97.08 | 98.28 | 349,458 | -2.19(-2.18%) |
May 18, 2022 | 105.27 | 106.16 | 100.39 | 100.47 | 227,519 | -5.90(-5.55%) |
May 17, 2022 | 104.59 | 106.84 | 103.48 | 106.37 | 229,589 | +4.21(+4.12%) |
May 16, 2022 | 103.75 | 105.23 | 101.79 | 102.16 | 231,429 | -2.48(-2.37%) |
May 13, 2022 | 102.70 | 105.89 | 102.26 | 104.64 | 532,660 | +3.50(+3.46%) |
May 12, 2022 | 104.74 | 105.64 | 99.39 | 101.14 | 451,805 | -5.60(-5.25%) |
May 11, 2022 | 110.72 | 111.24 | 106.67 | 106.74 | 191,829 | -3.41(-3.10%) |
May 10, 2022 | 111.62 | 112.19 | 109.09 | 110.15 | 213,912 | -0.13(-0.12%) |
May 09, 2022 | 111.90 | 113.50 | 109.70 | 110.28 | 290,765 | -3.53(-3.10%) |
May 06, 2022 | 114.66 | 115.95 | 112.07 | 113.81 | 220,012 | -1.60(-1.39%) |
May 05, 2022 | 116.78 | 117.00 | 113.85 | 115.41 | 212,730 | -3.24(-2.73%) |
May 04, 2022 | 115.77 | 119.21 | 114.42 | 118.65 | 213,484 | +3.20(+2.77%) |
May 03, 2022 | 112.79 | 116.49 | 112.71 | 115.45 | 252,700 | +2.22(+1.96%) |
May 02, 2022 | 112.84 | 113.63 | 109.69 | 113.23 | 306,743 | -0.22(-0.19%) |
Apr 29, 2022 | 115.23 | 116.69 | 113.04 | 113.45 | 237,194 | -3.54(-3.03%) |
Apr 28, 2022 | 115.82 | 118.56 | 114.18 | 116.99 | 258,670 | +6.21(+5.61%) |
Apr 27, 2022 | 113.23 | 114.19 | 109.86 | 110.78 | 277,761 | -2.85(-2.51%) |
Apr 26, 2022 | 115.33 | 115.78 | 113.44 | 113.63 | 160,745 | -2.49(-2.14%) |
Apr 25, 2022 | 115.90 | 116.22 | 112.80 | 116.12 | 193,314 | -0.15(-0.13%) |
Apr 22, 2022 | 119.45 | 119.97 | 116.08 | 116.27 | 122,162 | -3.88(-3.23%) |
Apr 21, 2022 | 123.44 | 124.35 | 119.51 | 120.15 | 168,286 | -2.19(-1.79%) |
Apr 20, 2022 | 120.33 | 123.79 | 119.87 | 122.34 | 205,314 | +2.15(+1.79%) |
Apr 19, 2022 | 115.95 | 120.25 | 115.95 | 120.19 | 135,509 | +4.71(+4.08%) |
Apr 18, 2022 | 115.20 | 116.62 | 114.48 | 115.48 | 168,036 | -0.25(-0.22%) |
Apr 14, 2022 | 115.20 | 116.10 | 114.59 | 115.73 | 188,657 | +0.94(+0.82%) |
Apr 13, 2022 | 112.71 | 115.18 | 112.70 | 114.79 | 99,021 | +2.12(+1.88%) |
Apr 12, 2022 | 112.02 | 114.45 | 112.02 | 112.67 | 166,610 | +1.30(+1.17%) |
Apr 11, 2022 | 112.33 | 114.06 | 111.05 | 111.37 | 166,068 | -1.61(-1.43%) |
Apr 08, 2022 | 112.88 | 114.88 | 112.57 | 112.98 | 152,947 | -0.23(-0.20%) |
Apr 07, 2022 | 111.75 | 113.73 | 111.75 | 113.21 | 143,065 | +0.73(+0.65%) |
Apr 06, 2022 | 113.51 | 113.51 | 111.98 | 112.48 | 166,231 | -1.62(-1.42%) |
Apr 05, 2022 | 116.49 | 116.54 | 113.97 | 114.10 | 160,119 | -2.57(-2.20%) |
Apr 04, 2022 | 118.06 | 118.50 | 116.13 | 116.67 | 154,669 | -1.34(-1.14%) |
Apr 01, 2022 | 117.21 | 118.60 | 116.95 | 118.01 | 222,861 | +1.30(+1.11%) |
Mar 31, 2022 | 116.23 | 117.74 | 116.15 | 116.71 | 201,170 | -0.15(-0.13%) |
Mar 30, 2022 | 118.36 | 119.42 | 116.54 | 116.86 | 117,824 | -2.15(-1.81%) |
Mar 29, 2022 | 117.09 | 120.22 | 117.09 | 119.01 | 206,597 | +4.08(+3.55%) |
Mar 28, 2022 | 115.05 | 115.60 | 113.95 | 114.93 | 138,698 | -1.10(-0.95%) |
Mar 25, 2022 | 116.08 | 117.00 | 115.45 | 116.03 | 148,016 | +0.35(+0.30%) |
Mar 24, 2022 | 115.44 | 115.73 | 114.08 | 115.68 | 139,037 | +0.92(+0.80%) |
Mar 23, 2022 | 114.84 | 115.47 | 113.60 | 114.76 | 169,376 | -1.41(-1.21%) |
Mar 22, 2022 | 115.85 | 117.33 | 114.62 | 116.17 | 165,014 | +0.84(+0.73%) |
Mar 21, 2022 | 116.34 | 117.52 | 114.30 | 115.33 | 182,986 | -2.12(-1.81%) |
Mar 18, 2022 | 114.79 | 118.44 | 113.08 | 117.45 | 483,089 | +2.88(+2.51%) |
Mar 17, 2022 | 111.93 | 114.67 | 111.93 | 114.57 | 135,503 | +1.33(+1.17%) |
Mar 16, 2022 | 111.46 | 113.57 | 110.47 | 113.24 | 201,939 | +2.83(+2.56%) |
Mar 15, 2022 | 108.95 | 111.31 | 108.70 | 110.41 | 301,704 | +2.41(+2.23%) |
Mar 14, 2022 | 106.14 | 108.97 | 105.12 | 108.00 | 151,187 | +2.34(+2.21%) |
Mar 11, 2022 | 104.93 | 106.25 | 104.55 | 105.66 | 199,135 | +2.24(+2.17%) |
Mar 10, 2022 | 101.87 | 103.88 | 100.66 | 103.42 | 196,856 | -0.62(-0.60%) |
Mar 09, 2022 | 103.97 | 105.43 | 103.71 | 104.04 | 254,432 | +3.29(+3.27%) |
Mar 08, 2022 | 101.86 | 102.57 | 98.90 | 100.75 | 287,852 | -0.93(-0.91%) |
Mar 07, 2022 | 108.20 | 108.20 | 101.46 | 101.68 | 242,157 | -6.65(-6.14%) |
Mar 04, 2022 | 106.86 | 108.64 | 106.15 | 108.33 | 195,657 | -0.16(-0.15%) |
Mar 03, 2022 | 110.80 | 111.05 | 107.88 | 108.49 | 122,102 | -1.46(-1.33%) |
Mar 02, 2022 | 108.47 | 111.22 | 107.88 | 109.95 | 158,384 | +2.86(+2.67%) |
Mar 01, 2022 | 110.37 | 111.00 | 106.46 | 107.09 | 273,006 | -3.70(-3.34%) |
Feb 28, 2022 | 109.18 | 111.73 | 109.18 | 110.79 | 249,475 | -0.47(-0.42%) |
Feb 25, 2022 | 108.16 | 111.29 | 108.14 | 111.26 | 211,074 | +3.91(+3.64%) |
Feb 24, 2022 | 101.94 | 107.49 | 101.77 | 107.35 | 293,758 | +3.00(+2.87%) |
Feb 23, 2022 | 106.03 | 106.22 | 104.26 | 104.35 | 244,205 | -0.57(-0.54%) |
Feb 22, 2022 | 107.37 | 108.18 | 104.52 | 104.92 | 244,908 | -2.46(-2.29%) |
Feb 18, 2022 | 107.38 | 0 | -0.17(-0.16%) | |||
Feb 17, 2022 | 110.00 | 110.00 | 107.44 | 107.55 | 170,384 | -3.38(-3.05%) |
Feb 16, 2022 | 111.33 | 111.51 | 109.94 | 110.93 | 228,094 | -0.82(-0.73%) |
Feb 15, 2022 | 110.75 | 112.19 | 110.38 | 111.75 | 136,442 | +2.28(+2.08%) |
Feb 14, 2022 | 108.89 | 110.31 | 108.66 | 109.47 | 278,920 | +1.29(+1.19%) |
Feb 11, 2022 | 112.55 | 112.55 | 107.61 | 108.18 | 248,755 | -3.76(-3.36%) |
Feb 10, 2022 | 114.76 | 117.42 | 111.71 | 111.94 | 351,857 | -5.68(-4.83%) |
Feb 09, 2022 | 116.75 | 118.50 | 116.66 | 117.62 | 181,133 | +1.72(+1.48%) |
Feb 08, 2022 | 112.03 | 116.47 | 112.03 | 115.90 | 176,138 | +3.53(+3.14%) |
Feb 07, 2022 | 113.40 | 113.55 | 111.68 | 112.37 | 186,428 | -1.92(-1.68%) |
Feb 04, 2022 | 113.34 | 115.28 | 111.76 | 114.29 | 163,679 | -0.15(-0.13%) |
Feb 03, 2022 | 114.33 | 114.44 | 228,681 | -1.03(-0.89%) | ||
Feb 02, 2022 | 115.12 | 116.00 | 113.52 | 115.47 | 280,434 | -0.22(-0.19%) |
Feb 01, 2022 | 114.59 | 116.12 | 112.46 | 115.69 | 272,140 | +0.82(+0.71%) |
Jan 31, 2022 | 110.77 | 114.88 | 114.87 | 379,105 | +3.02(+2.70%) | |
Jan 28, 2022 | 112.38 | 112.38 | 108.43 | 111.85 | 329,654 | +0.08(+0.07%) |
Jan 27, 2022 | 113.42 | 114.69 | 111.00 | 111.77 | 216,694 | -0.55(-0.49%) |
Jan 26, 2022 | 113.92 | 116.86 | 111.72 | 112.32 | 254,647 | -0.89(-0.79%) |
Jan 25, 2022 | 114.75 | 115.35 | 111.70 | 113.21 | 269,739 | -3.33(-2.86%) |
Jan 24, 2022 | 111.10 | 117.48 | 110.42 | 116.54 | 257,431 | +3.19(+2.81%) |
Jan 21, 2022 | 113.49 | 116.47 | 112.67 | 113.35 | 332,053 | -0.47(-0.41%) |
Jan 20, 2022 | 114.83 | 116.82 | 113.53 | 113.82 | 236,565 | -1.00(-0.87%) |
Jan 19, 2022 | 115.01 | 115.49 | 113.54 | 114.82 | 253,913 | +0.04(+0.03%) |
Jan 18, 2022 | 116.47 | 116.91 | 113.65 | 114.78 | 234,588 | -3.67(-3.10%) |
Jan 14, 2022 | 118.45 | 0 | +0.22(+0.19%) | |||
Jan 13, 2022 | 119.36 | 121.16 | 117.64 | 118.23 | 201,326 | -0.13(-0.11%) |
Jan 12, 2022 | 121.40 | 122.11 | 118.10 | 118.36 | 208,855 | -2.45(-2.03%) |
Jan 11, 2022 | 120.83 | 121.47 | 118.08 | 120.81 | 167,499 | +1.77(+1.49%) |
Jan 10, 2022 | 118.08 | 119.10 | 116.46 | 119.04 | 170,199 | -0.48(-0.40%) |
Jan 07, 2022 | 123.85 | 124.33 | 119.34 | 119.52 | 174,329 | -4.73(-3.81%) |
Jan 06, 2022 | 126.58 | 127.66 | 124.05 | 124.25 | 196,805 | -1.90(-1.51%) |
Jan 05, 2022 | 130.78 | 131.89 | 126.03 | 126.15 | 214,081 | -5.11(-3.89%) |
Jan 04, 2022 | 127.08 | 131.58 | 126.73 | 131.26 | 261,626 | +7.20(+5.80%) |
Jan 03, 2022 | 123.69 | 124.68 | 122.40 | 124.06 | 144,480 | +0.66(+0.53%) |
Dec 31, 2021 | 123.00 | 124.17 | 123.00 | 123.40 | 83,287 | +0.01(+0.01%) |
Dec 30, 2021 | 124.77 | 125.14 | 123.18 | 123.39 | 102,025 | -1.07(-0.86%) |
Dec 29, 2021 | 124.66 | 125.60 | 123.77 | 124.46 | 82,316 | +0.31(+0.25%) |
Dec 28, 2021 | 123.65 | 125.60 | 123.31 | 124.15 | 127,522 | -0.04(-0.03%) |
Dec 27, 2021 | 121.46 | 124.28 | 121.33 | 124.19 | 111,433 | +3.29(+2.72%) |
Dec 23, 2021 | 120.51 | 121.73 | 119.69 | 120.90 | 184,169 | +1.13(+0.94%) |
Dec 22, 2021 | 119.62 | 120.39 | 118.73 | 119.77 | 198,704 | -0.21(-0.18%) |
Dec 21, 2021 | 117.22 | 120.05 | 117.19 | 119.98 | 245,579 | +4.07(+3.51%) |
Dec 20, 2021 | 117.44 | 117.44 | 114.19 | 115.91 | 228,979 | -3.27(-2.74%) |
Dec 17, 2021 | 118.37 | 120.27 | 117.21 | 119.18 | 799,040 | -0.41(-0.34%) |
Dec 16, 2021 | 124.00 | 124.00 | 119.06 | 119.59 | 254,988 | -3.39(-2.76%) |
Dec 15, 2021 | 122.32 | 123.23 | 120.62 | 122.98 | 229,014 | +0.71(+0.58%) |
Dec 14, 2021 | 124.74 | 125.89 | 121.73 | 122.27 | 246,508 | -2.75(-2.20%) |
Dec 13, 2021 | 125.46 | 126.18 | 124.70 | 125.02 | 153,139 | -1.62(-1.28%) |
Dec 10, 2021 | 127.81 | 128.35 | 126.01 | 126.64 | 218,779 | -0.87(-0.68%) |
Dec 09, 2021 | 127.13 | 128.72 | 127.13 | 127.51 | 172,791 | -0.90(-0.70%) |
Dec 08, 2021 | 127.60 | 128.75 | 126.15 | 128.41 | 215,841 | +1.37(+1.08%) |
Dec 07, 2021 | 125.88 | 127.44 | 125.78 | 127.04 | 192,677 | +2.52(+2.02%) |
Dec 06, 2021 | 124.01 | 125.27 | 122.40 | 124.52 | 171,797 | +2.74(+2.25%) |
Dec 03, 2021 | 123.73 | 123.73 | 119.39 | 121.78 | 249,641 | -1.40(-1.14%) |
Dec 02, 2021 | 119.18 | 123.99 | 118.47 | 123.18 | 175,172 | +4.81(+4.06%) |
Dec 01, 2021 | 124.29 | 124.29 | 118.17 | 118.37 | 250,555 | -3.31(-2.72%) |
Nov 30, 2021 | 122.13 | 122.98 | 121.17 | 121.68 | 302,122 | -1.62(-1.31%) |
Nov 29, 2021 | 123.77 | 124.10 | 121.13 | 123.30 | 211,557 | +1.54(+1.26%) |
Nov 26, 2021 | 125.19 | 127.06 | 121.09 | 121.76 | 214,509 | -7.61(-5.88%) |
Nov 24, 2021 | 129.29 | 130.51 | 128.32 | 129.37 | 136,429 | -1.09(-0.84%) |
Nov 23, 2021 | 127.09 | 131.00 | 126.49 | 130.46 | 300,751 | +3.48(+2.74%) |
Nov 22, 2021 | 126.45 | 128.33 | 125.03 | 126.98 | 205,453 | +1.41(+1.12%) |
Nov 19, 2021 | 125.34 | 126.31 | 125.05 | 125.57 | 183,898 | -0.52(-0.41%) |
Nov 18, 2021 | 125.00 | 126.28 | 125.79 | 126.09 | 205,053 | +1.23(+0.99%) |
Nov 17, 2021 | 126.26 | 126.52 | 124.40 | 124.86 | 183,836 | -1.65(-1.30%) |
Nov 16, 2021 | 126.06 | 127.42 | 125.49 | 126.51 | 225,505 | -0.29(-0.23%) |
Nov 15, 2021 | 127.54 | 127.54 | 125.50 | 126.80 | 169,277 | -0.22(-0.17%) |
Nov 12, 2021 | 128.50 | 128.50 | 126.66 | 127.02 | 205,315 | -1.20(-0.94%) |
Nov 11, 2021 | 125.66 | 129.36 | 125.66 | 128.22 | 240,112 | +2.54(+2.02%) |
Nov 10, 2021 | 127.60 | 125.68 | 156,839 | -1.78(-1.40%) | ||
Nov 09, 2021 | 128.19 | 128.93 | 127.42 | 127.46 | 207,288 | -0.92(-0.72%) |
Nov 08, 2021 | 128.49 | 129.19 | 127.32 | 128.38 | 265,083 | +0.63(+0.49%) |
Nov 05, 2021 | 126.83 | 128.22 | 126.20 | 127.75 | 346,952 | +2.85(+2.28%) |
Nov 04, 2021 | 122.56 | 125.27 | 122.56 | 124.90 | 242,616 | +2.62(+2.14%) |
Nov 03, 2021 | 121.95 | 123.62 | 121.62 | 122.28 | 211,932 | -0.02(-0.02%) |
Nov 02, 2021 | 121.74 | 123.58 | 121.46 | 122.30 | 168,983 | +0.96(+0.79%) |
Nov 01, 2021 | 118.99 | 121.77 | 120.33 | 121.34 | 302,160 | +1.68(+1.40%) |
Oct 29, 2021 | 116.84 | 120.33 | 116.83 | 119.66 | 365,645 | +2.01(+1.71%) |
Oct 28, 2021 | 120.00 | 123.39 | 116.97 | 117.65 | 308,406 | +2.85(+2.48%) |
Oct 27, 2021 | 116.34 | 117.74 | 114.80 | 114.80 | 216,619 | -1.75(-1.50%) |
Oct 26, 2021 | 117.91 | 116.55 | 188,025 | -1.07(-0.91%) | ||
Oct 25, 2021 | 118.00 | 119.79 | 117.42 | 117.62 | 370,119 | -0.99(-0.83%) |
Oct 22, 2021 | 117.69 | 118.97 | 117.64 | 118.61 | 161,566 | +1.43(+1.22%) |
Oct 21, 2021 | 117.49 | 118.30 | 116.69 | 117.18 | 230,765 | -0.67(-0.57%) |
Oct 20, 2021 | 118.06 | 118.87 | 116.50 | 117.85 | 175,214 | -0.54(-0.46%) |
Oct 19, 2021 | 118.79 | 119.64 | 117.58 | 118.39 | 163,884 | -0.16(-0.13%) |
Oct 18, 2021 | 118.36 | 119.20 | 118.05 | 118.55 | 145,559 | -0.15(-0.13%) |
Oct 15, 2021 | 120.36 | 120.98 | 118.68 | 118.70 | 260,709 | +0.15(+0.13%) |
Oct 14, 2021 | 119.13 | 120.86 | 117.79 | 118.55 | 261,610 | +0.87(+0.74%) |
Oct 13, 2021 | 119.68 | 119.74 | 117.02 | 117.68 | 198,547 | -2.11(-1.76%) |
Oct 12, 2021 | 120.78 | 121.91 | 119.36 | 119.79 | 222,253 | -0.85(-0.70%) |
Oct 11, 2021 | 123.21 | 124.09 | 120.56 | 120.64 | 208,161 | -2.71(-2.20%) |
Oct 08, 2021 | 122.13 | 125.35 | 122.11 | 123.35 | 219,673 | +0.94(+0.77%) |
Oct 07, 2021 | 118.00 | 122.47 | 117.99 | 122.41 | 286,739 | +4.50(+3.82%) |
Oct 06, 2021 | 115.62 | 117.92 | 114.34 | 117.91 | 160,152 | +0.93(+0.80%) |
Oct 05, 2021 | 116.46 | 118.40 | 115.88 | 116.98 | 191,589 | +1.19(+1.03%) |
Oct 04, 2021 | 115.75 | 116.75 | 114.96 | 115.79 | 189,180 | -0.21(-0.18%) |