Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 100.00 | 104.63 | 99.42 | 101.87 | 1,501,801 | +1.10(+1.09%) |
Sep 29, 2022 | 105.08 | 105.23 | 98.35 | 100.77 | 2,165,879 | -11.66(-10.37%) |
Sep 28, 2022 | 108.00 | 112.68 | 108.00 | 112.43 | 1,100,729 | +5.02(+4.67%) |
Sep 27, 2022 | 106.00 | 108.38 | 105.97 | 107.41 | 908,192 | +2.05(+1.95%) |
Sep 26, 2022 | 106.08 | 108.03 | 105.23 | 105.36 | 773,936 | -1.60(-1.50%) |
Sep 23, 2022 | 104.95 | 106.99 | 103.79 | 106.96 | 886,299 | -0.03(-0.03%) |
Sep 22, 2022 | 107.79 | 109.32 | 106.21 | 106.99 | 1,127,171 | -0.55(-0.51%) |
Sep 21, 2022 | 108.23 | 110.21 | 107.44 | 107.54 | 886,460 | +0.02(+0.02%) |
Sep 20, 2022 | 109.50 | 109.76 | 106.31 | 107.52 | 1,128,130 | -3.16(-2.86%) |
Sep 19, 2022 | 108.84 | 112.02 | 108.09 | 110.68 | 1,017,823 | +1.16(+1.06%) |
Sep 16, 2022 | 109.35 | 111.27 | 108.62 | 109.52 | 1,984,309 | -1.20(-1.08%) |
Sep 15, 2022 | 111.05 | 112.97 | 109.26 | 110.72 | 822,518 | -0.56(-0.50%) |
Sep 14, 2022 | 110.95 | 111.36 | 106.78 | 111.28 | 1,201,692 | +0.65(+0.59%) |
Sep 13, 2022 | 113.50 | 114.17 | 110.45 | 110.63 | 935,906 | -6.04(-5.18%) |
Sep 12, 2022 | 117.93 | 120.10 | 116.29 | 116.67 | 730,193 | -0.84(-0.71%) |
Sep 09, 2022 | 116.85 | 119.20 | 116.51 | 117.51 | 848,680 | -0.07(-0.06%) |
Sep 08, 2022 | 117.86 | 118.97 | 116.08 | 117.58 | 917,214 | -1.87(-1.57%) |
Sep 07, 2022 | 115.84 | 119.82 | 115.29 | 119.45 | 742,392 | +3.21(+2.76%) |
Sep 06, 2022 | 121.90 | 122.33 | 115.64 | 116.24 | 1,200,406 | -6.30(-5.14%) |
Sep 02, 2022 | 124.46 | 125.15 | 121.71 | 122.54 | 757,377 | -1.05(-0.85%) |
Sep 01, 2022 | 123.69 | 125.05 | 121.81 | 123.59 | 689,635 | -1.01(-0.81%) |
Aug 31, 2022 | 124.82 | 125.72 | 123.01 | 124.60 | 594,947 | -0.95(-0.76%) |
Aug 30, 2022 | 128.23 | 128.23 | 124.31 | 125.55 | 480,736 | -1.81(-1.42%) |
Aug 29, 2022 | 125.34 | 127.95 | 124.50 | 127.36 | 474,895 | +1.01(+0.80%) |
Aug 26, 2022 | 130.15 | 130.24 | 125.39 | 126.35 | 600,069 | -2.79(-2.16%) |
Aug 25, 2022 | 125.63 | 129.53 | 125.63 | 129.14 | 778,904 | +3.06(+2.43%) |
Aug 24, 2022 | 124.58 | 126.29 | 123.28 | 126.08 | 649,607 | +1.26(+1.01%) |
Aug 23, 2022 | 125.75 | 126.88 | 124.71 | 124.82 | 556,240 | +0.40(+0.32%) |
Aug 22, 2022 | 123.32 | 125.27 | 123.00 | 124.42 | 669,162 | -1.16(-0.92%) |
Aug 19, 2022 | 125.46 | 126.06 | 124.13 | 125.58 | 632,418 | -1.06(-0.84%) |
Aug 18, 2022 | 126.80 | 127.21 | 125.20 | 126.64 | 326,344 | -0.56(-0.44%) |
Aug 17, 2022 | 131.30 | 131.30 | 125.61 | 127.20 | 572,873 | -5.29(-3.99%) |
Aug 16, 2022 | 124.29 | 135.57 | 124.29 | 132.49 | 1,024,375 | +8.97(+7.26%) |
Aug 15, 2022 | 124.22 | 124.63 | 122.77 | 123.52 | 341,207 | -1.19(-0.95%) |
Aug 12, 2022 | 124.00 | 125.23 | 123.00 | 124.71 | 399,779 | +0.87(+0.70%) |
Aug 11, 2022 | 124.59 | 126.28 | 123.57 | 123.84 | 698,294 | +0.59(+0.48%) |
Aug 10, 2022 | 124.01 | 125.66 | 122.13 | 123.25 | 629,247 | +2.11(+1.74%) |
Aug 09, 2022 | 122.53 | 122.64 | 119.27 | 121.14 | 451,909 | -1.91(-1.55%) |
Aug 08, 2022 | 121.17 | 125.73 | 121.13 | 123.05 | 656,476 | +2.20(+1.82%) |
Aug 05, 2022 | 118.66 | 121.47 | 118.04 | 120.85 | 487,806 | +1.14(+0.95%) |
Aug 04, 2022 | 119.15 | 121.28 | 119.15 | 119.71 | 436,685 | -0.37(-0.31%) |
Aug 03, 2022 | 117.71 | 120.87 | 116.65 | 120.08 | 531,075 | +3.85(+3.31%) |
Aug 02, 2022 | 119.45 | 119.51 | 115.67 | 116.23 | 786,225 | -4.25(-3.53%) |
Aug 01, 2022 | 117.83 | 121.49 | 117.83 | 120.48 | 553,846 | +1.74(+1.47%) |
Jul 29, 2022 | 117.79 | 119.72 | 115.15 | 118.74 | 497,295 | +1.34(+1.14%) |
Jul 28, 2022 | 112.24 | 117.96 | 110.78 | 117.40 | 958,112 | +4.79(+4.25%) |
Jul 27, 2022 | 112.06 | 112.74 | 110.09 | 112.61 | 1,043,110 | +1.56(+1.40%) |
Jul 26, 2022 | 111.89 | 114.81 | 110.43 | 111.05 | 822,650 | -3.01(-2.64%) |
Jul 25, 2022 | 120.23 | 120.83 | 113.74 | 114.06 | 891,919 | -3.01(-2.57%) |
Jul 22, 2022 | 117.00 | 121.72 | 115.98 | 117.07 | 968,029 | +1.45(+1.25%) |
Jul 21, 2022 | 120.19 | 122.09 | 114.80 | 115.62 | 1,391,751 | -6.56(-5.37%) |
Jul 20, 2022 | 123.50 | 123.93 | 117.34 | 122.18 | 1,150,282 | -1.96(-1.58%) |
Jul 19, 2022 | 118.84 | 124.99 | 118.84 | 124.14 | 945,253 | +6.99(+5.97%) |
Jul 18, 2022 | 115.69 | 119.07 | 115.59 | 117.15 | 811,363 | +2.69(+2.35%) |
Jul 15, 2022 | 112.92 | 115.83 | 112.06 | 114.46 | 551,202 | +2.83(+2.54%) |
Jul 14, 2022 | 110.79 | 112.24 | 108.75 | 111.63 | 762,041 | -2.15(-1.89%) |
Jul 13, 2022 | 113.12 | 114.43 | 110.40 | 113.78 | 838,684 | -0.52(-0.45%) |
Jul 12, 2022 | 112.80 | 116.74 | 112.42 | 114.30 | 492,788 | +1.64(+1.46%) |
Jul 11, 2022 | 113.40 | 114.78 | 112.31 | 112.66 | 474,520 | -1.14(-1.00%) |
Jul 08, 2022 | 116.42 | 116.43 | 113.66 | 113.80 | 439,474 | -1.38(-1.20%) |
Jul 07, 2022 | 113.22 | 116.58 | 113.04 | 115.18 | 922,214 | +2.52(+2.24%) |
Jul 06, 2022 | 116.85 | 118.10 | 111.79 | 112.66 | 672,965 | -4.13(-3.54%) |
Jul 05, 2022 | 112.50 | 117.57 | 111.21 | 116.79 | 546,423 | +1.98(+1.72%) |
Jul 01, 2022 | 112.04 | 115.98 | 111.75 | 114.81 | 391,318 | +3.05(+2.73%) |
Jun 30, 2022 | 114.37 | 114.81 | 109.51 | 111.76 | 712,319 | -4.82(-4.13%) |
Jun 29, 2022 | 116.30 | 116.85 | 114.38 | 116.58 | 479,555 | +0.77(+0.66%) |
Jun 28, 2022 | 117.46 | 119.48 | 115.40 | 115.81 | 658,183 | -1.15(-0.98%) |
Jun 27, 2022 | 117.47 | 118.17 | 115.39 | 116.96 | 474,026 | +0.63(+0.54%) |
Jun 24, 2022 | 112.50 | 116.82 | 111.71 | 116.33 | 653,184 | +4.63(+4.15%) |
Jun 23, 2022 | 113.17 | 113.39 | 109.81 | 111.70 | 419,776 | -0.75(-0.67%) |
Jun 22, 2022 | 110.59 | 113.08 | 109.81 | 112.45 | 484,400 | +0.96(+0.86%) |
Jun 21, 2022 | 112.79 | 113.95 | 110.76 | 111.49 | 626,728 | +0.85(+0.77%) |
Jun 17, 2022 | 104.84 | 111.20 | 104.45 | 110.64 | 1,903,280 | +5.87(+5.60%) |
Jun 16, 2022 | 110.80 | 110.93 | 103.44 | 104.77 | 1,146,567 | -8.63(-7.61%) |
Jun 15, 2022 | 115.90 | 117.08 | 111.62 | 113.40 | 684,351 | -1.67(-1.45%) |
Jun 14, 2022 | 111.72 | 116.08 | 110.97 | 115.07 | 846,172 | +3.66(+3.29%) |
Jun 13, 2022 | 117.75 | 118.11 | 110.52 | 111.41 | 883,877 | -8.71(-7.25%) |
Jun 10, 2022 | 121.03 | 126.14 | 118.43 | 120.12 | 987,069 | -2.64(-2.15%) |
Jun 09, 2022 | 121.70 | 124.47 | 120.69 | 122.76 | 440,568 | +1.42(+1.17%) |
Jun 08, 2022 | 122.00 | 123.92 | 121.08 | 121.34 | 417,113 | -1.07(-0.87%) |
Jun 07, 2022 | 120.73 | 123.14 | 119.03 | 122.41 | 503,244 | -0.37(-0.30%) |
Jun 06, 2022 | 121.60 | 124.79 | 118.77 | 122.78 | 605,336 | +1.58(+1.30%) |
Jun 03, 2022 | 119.08 | 121.42 | 117.67 | 121.20 | 565,625 | +0.40(+0.33%) |
Jun 02, 2022 | 121.21 | 122.82 | 120.08 | 120.80 | 458,511 | -0.08(-0.07%) |
Jun 01, 2022 | 120.48 | 121.38 | 117.19 | 120.88 | 538,903 | +1.32(+1.10%) |
May 31, 2022 | 121.79 | 121.90 | 117.72 | 119.56 | 773,720 | -2.57(-2.10%) |
May 27, 2022 | 118.36 | 122.23 | 118.36 | 122.13 | 894,241 | +3.77(+3.19%) |
May 26, 2022 | 116.00 | 118.93 | 114.08 | 118.36 | 729,251 | +3.52(+3.07%) |
May 25, 2022 | 108.55 | 115.44 | 108.55 | 114.84 | 848,907 | +4.64(+4.21%) |
May 24, 2022 | 109.99 | 110.51 | 107.53 | 110.20 | 901,250 | +2.79(+2.60%) |
May 23, 2022 | 109.07 | 109.07 | 105.48 | 107.41 | 711,447 | -0.98(-0.90%) |
May 20, 2022 | 110.01 | 110.66 | 102.53 | 108.39 | 1,164,022 | -1.37(-1.25%) |
May 19, 2022 | 109.24 | 110.99 | 108.00 | 109.76 | 777,788 | -0.63(-0.57%) |
May 18, 2022 | 120.32 | 120.34 | 109.15 | 110.39 | 1,060,350 | -12.27(-10.00%) |
May 17, 2022 | 123.04 | 124.67 | 120.71 | 122.66 | 546,018 | +0.47(+0.38%) |
May 16, 2022 | 122.56 | 124.55 | 120.81 | 122.19 | 655,355 | -1.49(-1.20%) |
May 13, 2022 | 120.23 | 125.66 | 119.90 | 123.68 | 946,302 | +5.01(+4.22%) |
May 12, 2022 | 117.60 | 120.84 | 116.31 | 118.67 | 974,498 | +0.29(+0.24%) |
May 11, 2022 | 118.19 | 122.18 | 116.66 | 118.38 | 942,169 | +0.95(+0.81%) |
May 10, 2022 | 122.09 | 122.25 | 114.57 | 117.43 | 1,290,006 | -4.08(-3.36%) |
May 09, 2022 | 122.80 | 124.24 | 120.46 | 121.51 | 907,187 | -2.31(-1.87%) |
May 06, 2022 | 123.29 | 124.98 | 122.00 | 123.82 | 817,641 | +0.96(+0.78%) |
May 05, 2022 | 125.88 | 125.88 | 121.23 | 122.86 | 826,587 | -3.28(-2.60%) |
May 04, 2022 | 123.20 | 126.39 | 121.84 | 126.14 | 859,972 | +2.96(+2.40%) |
May 03, 2022 | 119.43 | 123.58 | 118.32 | 123.18 | 891,481 | +3.44(+2.87%) |
May 02, 2022 | 116.42 | 120.00 | 115.35 | 119.74 | 865,906 | +3.83(+3.30%) |
Apr 29, 2022 | 115.12 | 117.80 | 115.06 | 115.91 | 674,844 | -0.34(-0.29%) |
Apr 28, 2022 | 114.96 | 117.05 | 111.80 | 116.25 | 830,732 | +2.44(+2.14%) |
Apr 27, 2022 | 116.95 | 117.71 | 112.50 | 113.81 | 938,862 | -2.34(-2.01%) |
Apr 26, 2022 | 114.74 | 117.72 | 113.81 | 116.15 | 1,562,946 | +0.58(+0.50%) |
Apr 25, 2022 | 106.48 | 116.19 | 106.39 | 115.57 | 2,051,479 | +9.20(+8.65%) |
Apr 22, 2022 | 102.09 | 108.77 | 99.82 | 106.37 | 1,703,261 | +4.53(+4.45%) |
Apr 21, 2022 | 106.44 | 107.44 | 98.93 | 101.84 | 2,227,253 | -3.77(-3.57%) |
Apr 20, 2022 | 110.00 | 111.65 | 105.17 | 105.61 | 1,006,373 | -3.03(-2.79%) |
Apr 19, 2022 | 103.51 | 108.76 | 103.51 | 108.64 | 1,226,823 | +5.52(+5.35%) |
Apr 18, 2022 | 100.63 | 103.40 | 100.04 | 103.12 | 741,883 | +1.66(+1.64%) |
Apr 14, 2022 | 101.15 | 103.08 | 100.63 | 101.46 | 585,845 | +1.00(+1.00%) |
Apr 13, 2022 | 101.13 | 102.31 | 98.02 | 100.46 | 949,752 | -1.15(-1.13%) |
Apr 12, 2022 | 104.25 | 107.68 | 101.22 | 101.61 | 939,408 | -2.84(-2.72%) |
Apr 11, 2022 | 102.22 | 108.31 | 102.18 | 104.45 | 1,128,479 | +1.09(+1.05%) |
Apr 08, 2022 | 100.07 | 106.51 | 99.88 | 103.36 | 1,322,144 | +3.22(+3.22%) |
Apr 07, 2022 | 97.99 | 100.91 | 96.56 | 100.14 | 1,288,204 | +2.35(+2.40%) |
Apr 06, 2022 | 97.17 | 99.84 | 96.80 | 97.79 | 1,299,903 | -0.15(-0.15%) |
Apr 05, 2022 | 99.49 | 100.64 | 97.60 | 97.94 | 1,529,721 | -2.16(-2.16%) |
Apr 04, 2022 | 99.00 | 101.37 | 98.63 | 100.10 | 1,434,205 | +1.26(+1.27%) |
Apr 01, 2022 | 100.00 | 102.55 | 98.10 | 98.84 | 1,429,621 | -0.74(-0.74%) |
Mar 31, 2022 | 107.70 | 107.70 | 99.34 | 99.58 | 1,441,552 | -8.31(-7.70%) |
Mar 30, 2022 | 111.54 | 111.54 | 107.85 | 107.89 | 813,846 | -4.82(-4.28%) |
Mar 29, 2022 | 111.00 | 113.08 | 109.97 | 112.71 | 570,075 | +3.02(+2.75%) |
Mar 28, 2022 | 111.69 | 111.69 | 108.09 | 109.69 | 633,140 | -2.39(-2.13%) |
Mar 25, 2022 | 114.00 | 114.13 | 111.37 | 112.08 | 421,709 | -1.31(-1.16%) |
Mar 24, 2022 | 115.75 | 116.52 | 112.88 | 113.39 | 539,602 | -2.52(-2.17%) |
Mar 23, 2022 | 118.08 | 118.08 | 115.17 | 115.91 | 544,671 | -2.07(-1.75%) |
Mar 22, 2022 | 118.33 | 119.82 | 116.02 | 117.98 | 512,504 | +0.00(+0.00%) |
Mar 21, 2022 | 118.90 | 119.82 | 116.55 | 117.98 | 482,191 | -0.47(-0.40%) |
Mar 18, 2022 | 118.79 | 119.33 | 115.11 | 118.45 | 652,841 | -0.46(-0.39%) |
Mar 17, 2022 | 116.30 | 118.97 | 114.69 | 118.91 | 478,821 | +1.00(+0.85%) |
Mar 16, 2022 | 116.00 | 118.98 | 115.14 | 117.91 | 631,093 | +2.67(+2.32%) |
Mar 15, 2022 | 113.07 | 115.96 | 113.07 | 115.24 | 643,177 | +2.18(+1.93%) |
Mar 14, 2022 | 111.07 | 114.31 | 111.00 | 113.06 | 671,644 | +2.48(+2.24%) |
Mar 11, 2022 | 110.26 | 111.97 | 109.01 | 110.58 | 484,022 | +0.09(+0.08%) |
Mar 10, 2022 | 109.00 | 110.96 | 110.49 | 589,101 | +0.27(+0.24%) | |
Mar 09, 2022 | 114.04 | 115.49 | 109.95 | 110.22 | 867,647 | -1.36(-1.22%) |
Mar 08, 2022 | 109.90 | 114.84 | 108.32 | 111.58 | 941,163 | +2.73(+2.51%) |
Mar 07, 2022 | 111.78 | 113.85 | 108.26 | 108.85 | 936,827 | -4.28(-3.78%) |
Mar 04, 2022 | 111.94 | 116.56 | 111.20 | 113.13 | 931,998 | +0.02(+0.02%) |
Mar 03, 2022 | 119.91 | 120.24 | 112.77 | 113.11 | 1,186,412 | -6.72(-5.61%) |
Mar 02, 2022 | 114.38 | 120.95 | 114.38 | 119.83 | 1,152,238 | +6.97(+6.18%) |
Mar 01, 2022 | 114.05 | 114.82 | 111.65 | 112.86 | 736,730 | -1.80(-1.57%) |
Feb 28, 2022 | 110.18 | 115.13 | 109.78 | 114.66 | 1,123,449 | +1.89(+1.68%) |
Feb 25, 2022 | 105.92 | 113.13 | 109.17 | 112.77 | 1,084,854 | +6.27(+5.89%) |
Feb 24, 2022 | 100.93 | 106.65 | 100.00 | 106.50 | 774,075 | +2.30(+2.21%) |
Feb 23, 2022 | 106.32 | 106.42 | 102.50 | 104.20 | 809,358 | -1.14(-1.08%) |
Feb 22, 2022 | 109.48 | 109.53 | 105.07 | 105.34 | 1,130,356 | -4.49(-4.09%) |
Feb 18, 2022 | 109.83 | 0 | +2.90(+2.71%) | |||
Feb 17, 2022 | 112.09 | 114.50 | 105.22 | 106.93 | 1,721,222 | -4.19(-3.77%) |
Feb 16, 2022 | 108.69 | 112.08 | 108.22 | 111.12 | 1,311,863 | +2.24(+2.06%) |
Feb 15, 2022 | 105.99 | 109.36 | 105.73 | 108.88 | 718,625 | +4.45(+4.26%) |
Feb 14, 2022 | 104.73 | 106.33 | 102.67 | 104.43 | 761,608 | -0.66(-0.63%) |
Feb 11, 2022 | 105.75 | 106.65 | 104.07 | 105.09 | 792,100 | -0.74(-0.70%) |
Feb 10, 2022 | 107.21 | 107.91 | 105.03 | 105.83 | 669,767 | -2.69(-2.48%) |
Feb 09, 2022 | 108.35 | 109.93 | 107.64 | 108.52 | 603,208 | +2.21(+2.08%) |
Feb 08, 2022 | 103.63 | 107.68 | 103.63 | 106.31 | 542,397 | +2.74(+2.65%) |
Feb 07, 2022 | 104.31 | 105.76 | 102.61 | 103.57 | 631,347 | -0.48(-0.46%) |
Feb 04, 2022 | 106.95 | 107.49 | 103.00 | 104.05 | 1,031,535 | -3.31(-3.08%) |
Feb 03, 2022 | 107.88 | 109.81 | 107.22 | 107.36 | 459,708 | -0.97(-0.90%) |
Feb 02, 2022 | 109.22 | 109.94 | 105.87 | 108.33 | 683,940 | -0.34(-0.31%) |
Feb 01, 2022 | 108.89 | 110.39 | 106.32 | 108.67 | 428,970 | -0.33(-0.30%) |
Jan 31, 2022 | 107.40 | 109.11 | 109.00 | 564,001 | +1.03(+0.95%) | |
Jan 28, 2022 | 105.50 | 108.07 | 104.78 | 107.97 | 559,090 | +3.35(+3.20%) |
Jan 27, 2022 | 107.65 | 108.93 | 104.43 | 104.62 | 671,922 | -2.84(-2.64%) |
Jan 26, 2022 | 111.21 | 111.21 | 107.01 | 107.46 | 952,890 | -2.63(-2.39%) |
Jan 25, 2022 | 111.37 | 111.37 | 108.44 | 110.09 | 996,980 | -2.39(-2.12%) |
Jan 24, 2022 | 103.60 | 112.92 | 102.33 | 112.48 | 1,476,871 | +7.50(+7.14%) |
Jan 21, 2022 | 104.50 | 106.20 | 102.83 | 104.98 | 1,663,294 | -0.09(-0.09%) |
Jan 20, 2022 | 106.61 | 110.22 | 104.72 | 105.07 | 1,354,882 | -1.76(-1.65%) |
Jan 19, 2022 | 109.17 | 110.08 | 106.58 | 106.83 | 1,023,855 | -2.69(-2.46%) |
Jan 18, 2022 | 110.88 | 113.06 | 108.35 | 109.52 | 947,388 | -0.38(-0.35%) |
Jan 14, 2022 | 109.90 | 0 | -1.71(-1.53%) | |||
Jan 13, 2022 | 113.23 | 114.01 | 111.45 | 111.61 | 370,376 | -0.93(-0.83%) |
Jan 12, 2022 | 114.24 | 114.90 | 111.22 | 112.54 | 917,404 | -1.64(-1.44%) |
Jan 11, 2022 | 116.42 | 116.44 | 112.13 | 114.18 | 567,820 | -2.18(-1.87%) |
Jan 10, 2022 | 112.63 | 116.53 | 111.03 | 116.36 | 747,884 | +3.75(+3.33%) |
Jan 07, 2022 | 111.97 | 114.92 | 111.39 | 112.61 | 518,150 | +0.33(+0.29%) |
Jan 06, 2022 | 112.02 | 113.23 | 109.83 | 112.28 | 541,297 | +1.05(+0.94%) |
Jan 05, 2022 | 114.89 | 115.52 | 111.13 | 111.23 | 616,392 | -3.35(-2.92%) |
Jan 04, 2022 | 115.38 | 117.35 | 114.14 | 114.58 | 619,375 | +0.53(+0.46%) |
Jan 03, 2022 | 117.33 | 118.39 | 113.35 | 114.05 | 394,513 | -2.80(-2.40%) |
Dec 31, 2021 | 115.48 | 117.45 | 114.81 | 116.85 | 528,926 | +0.87(+0.75%) |
Dec 30, 2021 | 113.81 | 116.89 | 113.25 | 115.98 | 485,992 | +2.96(+2.62%) |
Dec 29, 2021 | 113.19 | 113.66 | 112.61 | 113.02 | 1,271,032 | +0.28(+0.25%) |
Dec 28, 2021 | 112.82 | 113.97 | 112.47 | 112.74 | 819,527 | -0.62(-0.55%) |
Dec 27, 2021 | 112.45 | 114.72 | 111.18 | 113.36 | 751,623 | +1.24(+1.11%) |
Dec 23, 2021 | 111.28 | 112.62 | 110.06 | 112.12 | 507,850 | +0.38(+0.34%) |
Dec 22, 2021 | 112.37 | 114.47 | 111.36 | 111.74 | 1,145,041 | +0.85(+0.77%) |
Dec 21, 2021 | 111.19 | 111.70 | 109.16 | 110.89 | 1,573,024 | +0.33(+0.30%) |
Dec 20, 2021 | 113.49 | 113.49 | 109.82 | 110.56 | 1,243,086 | -3.39(-2.97%) |
Dec 17, 2021 | 115.23 | 116.80 | 113.91 | 113.95 | 2,798,939 | -2.16(-1.86%) |
Dec 16, 2021 | 117.98 | 119.80 | 116.07 | 116.11 | 933,319 | -0.09(-0.08%) |
Dec 15, 2021 | 115.62 | 117.90 | 115.45 | 116.20 | 1,251,612 | +0.22(+0.19%) |
Dec 14, 2021 | 114.00 | 117.18 | 113.00 | 115.98 | 1,280,041 | +1.70(+1.49%) |
Dec 13, 2021 | 120.60 | 120.60 | 113.60 | 114.28 | 1,151,596 | -6.39(-5.30%) |
Dec 10, 2021 | 120.09 | 120.96 | 118.67 | 120.67 | 1,411,627 | +1.01(+0.84%) |
Dec 09, 2021 | 119.63 | 120.84 | 119.00 | 119.66 | 770,644 | -0.64(-0.53%) |
Dec 08, 2021 | 122.96 | 123.29 | 118.95 | 120.30 | 707,208 | -2.59(-2.11%) |
Dec 07, 2021 | 126.92 | 126.92 | 122.70 | 122.89 | 1,232,802 | -1.68(-1.35%) |
Dec 06, 2021 | 125.58 | 128.42 | 124.45 | 124.57 | 675,651 | +0.53(+0.43%) |
Dec 03, 2021 | 126.50 | 127.49 | 123.36 | 124.04 | 860,554 | -2.76(-2.18%) |
Dec 02, 2021 | 123.36 | 128.66 | 122.97 | 126.80 | 793,635 | +4.13(+3.37%) |
Dec 01, 2021 | 125.78 | 128.30 | 122.57 | 122.67 | 574,940 | -1.18(-0.95%) |
Nov 30, 2021 | 125.76 | 128.22 | 123.62 | 123.85 | 716,619 | -3.61(-2.83%) |
Nov 29, 2021 | 128.51 | 129.49 | 127.12 | 127.46 | 504,240 | +0.27(+0.21%) |
Nov 26, 2021 | 122.20 | 128.52 | 121.90 | 127.19 | 409,293 | +0.20(+0.16%) |
Nov 24, 2021 | 126.00 | 127.85 | 124.28 | 126.99 | 433,560 | -0.63(-0.49%) |
Nov 23, 2021 | 125.31 | 128.20 | 124.18 | 127.62 | 570,012 | +1.66(+1.32%) |
Nov 22, 2021 | 119.38 | 126.90 | 119.07 | 125.96 | 977,141 | +8.11(+6.88%) |
Nov 19, 2021 | 120.00 | 120.57 | 117.69 | 117.85 | 773,620 | -3.01(-2.49%) |
Nov 18, 2021 | 117.44 | 121.76 | 116.65 | 120.86 | 1,232,291 | +3.11(+2.64%) |
Nov 17, 2021 | 130.50 | 130.76 | 115.40 | 117.75 | 2,213,687 | -13.15(-10.05%) |
Nov 16, 2021 | 128.50 | 131.49 | 127.18 | 130.90 | 661,888 | +1.88(+1.46%) |
Nov 15, 2021 | 128.96 | 130.12 | 127.23 | 129.02 | 443,065 | +0.34(+0.26%) |
Nov 12, 2021 | 125.00 | 129.68 | 125.00 | 128.68 | 848,823 | +3.74(+2.99%) |
Nov 11, 2021 | 124.56 | 126.21 | 124.13 | 124.94 | 824,388 | +0.49(+0.39%) |
Nov 10, 2021 | 124.13 | 124.45 | 998,540 | -0.69(-0.55%) | ||
Nov 09, 2021 | 122.24 | 126.66 | 122.24 | 125.14 | 907,515 | +2.78(+2.27%) |
Nov 08, 2021 | 124.20 | 124.97 | 120.66 | 122.36 | 919,424 | -1.29(-1.04%) |
Nov 05, 2021 | 122.89 | 124.70 | 122.29 | 123.65 | 800,672 | +1.62(+1.33%) |
Nov 04, 2021 | 122.52 | 122.97 | 119.62 | 122.03 | 512,152 | -0.35(-0.29%) |
Nov 03, 2021 | 120.67 | 125.65 | 120.32 | 122.38 | 761,933 | +2.27(+1.89%) |
Nov 02, 2021 | 123.00 | 123.16 | 119.78 | 120.11 | 808,346 | -3.27(-2.65%) |
Nov 01, 2021 | 121.93 | 124.14 | 121.55 | 123.38 | 773,748 | +2.26(+1.87%) |
Oct 29, 2021 | 120.47 | 122.94 | 120.11 | 121.12 | 601,588 | +0.26(+0.22%) |
Oct 28, 2021 | 121.36 | 121.85 | 118.10 | 120.86 | 830,338 | +0.47(+0.39%) |
Oct 27, 2021 | 124.44 | 125.01 | 120.34 | 120.39 | 975,966 | -5.04(-4.02%) |
Oct 26, 2021 | 130.75 | 124.32 | 125.43 | 1,044,230 | -5.61(-4.28%) | |
Oct 25, 2021 | 129.34 | 133.48 | 129.34 | 131.04 | 1,227,019 | +0.56(+0.43%) |
Oct 22, 2021 | 127.14 | 132.89 | 126.30 | 130.48 | 1,320,028 | +4.48(+3.56%) |
Oct 21, 2021 | 127.65 | 131.12 | 122.41 | 126.00 | 3,368,537 | +9.04(+7.73%) |
Oct 20, 2021 | 117.42 | 120.66 | 116.81 | 116.96 | 1,448,574 | +1.52(+1.32%) |
Oct 19, 2021 | 118.37 | 118.37 | 114.90 | 115.44 | 747,114 | -1.88(-1.60%) |
Oct 18, 2021 | 115.97 | 117.92 | 115.97 | 117.32 | 617,504 | +0.61(+0.52%) |
Oct 15, 2021 | 117.35 | 119.03 | 116.55 | 116.71 | 672,206 | +0.67(+0.58%) |
Oct 14, 2021 | 115.16 | 116.91 | 114.33 | 116.04 | 610,049 | +1.67(+1.46%) |
Oct 13, 2021 | 116.73 | 117.37 | 113.90 | 114.37 | 936,244 | -2.81(-2.40%) |
Oct 12, 2021 | 118.54 | 119.00 | 116.92 | 117.18 | 422,854 | -0.42(-0.36%) |
Oct 11, 2021 | 118.35 | 119.78 | 116.94 | 117.60 | 682,429 | -0.52(-0.44%) |
Oct 08, 2021 | 117.41 | 120.64 | 117.36 | 118.12 | 606,288 | +0.63(+0.54%) |
Oct 07, 2021 | 116.37 | 118.73 | 116.37 | 117.49 | 1,032,039 | +2.34(+2.03%) |
Oct 06, 2021 | 114.07 | 115.73 | 113.12 | 115.15 | 661,183 | +0.09(+0.08%) |
Oct 05, 2021 | 120.28 | 120.25 | 114.95 | 115.06 | 1,114,031 | -5.19(-4.32%) |
Oct 04, 2021 | 119.09 | 121.46 | 117.91 | 120.25 | 818,067 | +0.83(+0.70%) |