Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 140.68 | 142.44 | 139.72 | 141.79 | 494,931 | -1.33(-0.93%) |
Oct 28, 2022 | 141.26 | 143.32 | 140.74 | 143.12 | 394,936 | +2.95(+2.10%) |
Oct 27, 2022 | 139.39 | 142.40 | 139.01 | 140.18 | 540,785 | +2.40(+1.74%) |
Oct 26, 2022 | 138.70 | 139.97 | 137.74 | 137.78 | 406,525 | -0.11(-0.08%) |
Oct 25, 2022 | 135.59 | 138.29 | 135.59 | 137.88 | 412,253 | +1.21(+0.88%) |
Oct 24, 2022 | 134.75 | 136.92 | 134.75 | 136.68 | 280,086 | +2.45(+1.82%) |
Oct 21, 2022 | 130.65 | 134.34 | 130.54 | 134.23 | 476,669 | +4.03(+3.09%) |
Oct 20, 2022 | 134.38 | 135.19 | 130.10 | 130.20 | 291,065 | -4.18(-3.11%) |
Oct 19, 2022 | 133.17 | 135.53 | 133.07 | 134.38 | 655,366 | +1.58(+1.19%) |
Oct 18, 2022 | 132.84 | 133.38 | 131.81 | 132.81 | 481,317 | +2.38(+1.82%) |
Oct 17, 2022 | 132.91 | 133.11 | 130.03 | 130.43 | 396,026 | -0.28(-0.21%) |
Oct 14, 2022 | 131.80 | 132.62 | 130.63 | 130.71 | 512,694 | -0.81(-0.62%) |
Oct 13, 2022 | 123.91 | 132.20 | 123.57 | 131.51 | 420,100 | +6.15(+4.90%) |
Oct 12, 2022 | 126.06 | 127.39 | 124.89 | 125.37 | 328,463 | -0.75(-0.60%) |
Oct 11, 2022 | 126.46 | 128.14 | 125.63 | 126.12 | 378,219 | -0.86(-0.67%) |
Oct 10, 2022 | 127.35 | 128.28 | 126.22 | 126.98 | 309,684 | +0.26(+0.21%) |
Oct 07, 2022 | 129.14 | 129.14 | 126.20 | 126.72 | 344,079 | -2.99(-2.30%) |
Oct 06, 2022 | 129.04 | 130.72 | 128.49 | 129.70 | 460,844 | -0.73(-0.56%) |
Oct 05, 2022 | 127.90 | 131.61 | 127.38 | 130.44 | 594,213 | +0.38(+0.29%) |
Oct 04, 2022 | 126.22 | 131.64 | 126.22 | 130.06 | 735,636 | +5.25(+4.21%) |
Oct 03, 2022 | 123.28 | 125.21 | 121.74 | 124.81 | 358,072 | +3.59(+2.96%) |
Sep 30, 2022 | 119.90 | 122.63 | 119.68 | 121.22 | 715,873 | +1.06(+0.88%) |
Sep 29, 2022 | 119.79 | 120.99 | 118.41 | 120.16 | 634,024 | -0.47(-0.39%) |
Sep 28, 2022 | 117.54 | 121.53 | 117.22 | 120.63 | 360,434 | +4.09(+3.51%) |
Sep 27, 2022 | 118.73 | 119.09 | 115.90 | 116.53 | 328,418 | -1.22(-1.04%) |
Sep 26, 2022 | 117.85 | 119.59 | 116.90 | 117.76 | 511,155 | -0.95(-0.80%) |
Sep 23, 2022 | 119.74 | 120.37 | 117.60 | 118.71 | 334,611 | -3.20(-2.62%) |
Sep 22, 2022 | 122.68 | 122.73 | 120.91 | 121.91 | 404,071 | -0.14(-0.11%) |
Sep 21, 2022 | 123.85 | 124.44 | 121.77 | 122.04 | 260,948 | -1.34(-1.09%) |
Sep 20, 2022 | 124.58 | 125.25 | 122.92 | 123.38 | 257,071 | -2.10(-1.67%) |
Sep 19, 2022 | 123.33 | 125.63 | 122.66 | 125.48 | 259,562 | +1.13(+0.91%) |
Sep 16, 2022 | 124.76 | 125.37 | 123.69 | 124.36 | 549,285 | -1.44(-1.14%) |
Sep 15, 2022 | 125.44 | 127.95 | 124.99 | 125.79 | 355,959 | -0.02(-0.02%) |
Sep 14, 2022 | 124.57 | 125.98 | 124.18 | 125.81 | 444,020 | +1.12(+0.90%) |
Sep 13, 2022 | 124.92 | 126.37 | 124.45 | 124.69 | 362,295 | -1.56(-1.24%) |
Sep 12, 2022 | 125.24 | 127.23 | 124.83 | 126.25 | 464,499 | +1.60(+1.28%) |
Sep 09, 2022 | 123.58 | 125.07 | 123.58 | 124.65 | 277,896 | +1.64(+1.33%) |
Sep 08, 2022 | 122.77 | 123.70 | 122.04 | 123.02 | 215,730 | +0.55(+0.45%) |
Sep 07, 2022 | 119.61 | 122.52 | 119.08 | 122.47 | 300,660 | +2.29(+1.91%) |
Sep 06, 2022 | 120.43 | 120.74 | 119.19 | 120.17 | 206,247 | +0.18(+0.15%) |
Sep 02, 2022 | 121.76 | 122.70 | 119.35 | 119.99 | 323,443 | -0.82(-0.68%) |
Sep 01, 2022 | 120.31 | 120.88 | 119.60 | 120.81 | 223,763 | +0.03(+0.02%) |
Aug 31, 2022 | 120.67 | 121.23 | 119.63 | 120.78 | 276,439 | +0.05(+0.04%) |
Aug 30, 2022 | 122.29 | 122.36 | 119.60 | 120.73 | 226,912 | -0.67(-0.56%) |
Aug 29, 2022 | 122.29 | 123.33 | 120.91 | 121.41 | 268,326 | -1.63(-1.32%) |
Aug 26, 2022 | 125.25 | 125.30 | 122.99 | 123.04 | 202,867 | -1.35(-1.08%) |
Aug 25, 2022 | 124.07 | 124.89 | 123.64 | 124.38 | 281,387 | +0.96(+0.78%) |
Aug 24, 2022 | 122.75 | 123.66 | 122.13 | 123.42 | 222,217 | +0.27(+0.22%) |
Aug 23, 2022 | 123.05 | 123.90 | 122.40 | 123.15 | 324,427 | +0.08(+0.06%) |
Aug 22, 2022 | 123.12 | 123.89 | 122.19 | 123.07 | 329,625 | -1.42(-1.14%) |
Aug 19, 2022 | 125.01 | 125.01 | 123.67 | 124.49 | 237,712 | -0.68(-0.54%) |
Aug 18, 2022 | 123.26 | 125.24 | 123.26 | 125.17 | 330,024 | +1.74(+1.41%) |
Aug 17, 2022 | 123.24 | 124.53 | 122.72 | 123.42 | 272,286 | -0.95(-0.77%) |
Aug 16, 2022 | 124.41 | 125.45 | 124.00 | 124.38 | 327,032 | -0.88(-0.70%) |
Aug 15, 2022 | 124.20 | 126.49 | 124.20 | 125.25 | 186,319 | -0.82(-0.65%) |
Aug 12, 2022 | 125.45 | 126.52 | 125.13 | 126.07 | 222,367 | +1.30(+1.04%) |
Aug 11, 2022 | 123.98 | 125.60 | 123.47 | 124.77 | 326,922 | +2.48(+2.03%) |
Aug 10, 2022 | 120.33 | 122.34 | 119.98 | 122.29 | 332,929 | +2.92(+2.45%) |
Aug 09, 2022 | 118.30 | 120.69 | 118.10 | 119.37 | 389,285 | +1.77(+1.51%) |
Aug 08, 2022 | 119.39 | 120.18 | 117.31 | 117.60 | 526,092 | -0.59(-0.50%) |
Aug 05, 2022 | 114.53 | 119.22 | 113.30 | 118.19 | 679,450 | +9.44(+8.68%) |
Aug 04, 2022 | 110.33 | 111.13 | 108.64 | 108.75 | 396,455 | -2.09(-1.88%) |
Aug 03, 2022 | 109.17 | 110.91 | 108.27 | 110.83 | 244,143 | +2.10(+1.93%) |
Aug 02, 2022 | 110.19 | 110.42 | 108.52 | 108.74 | 199,351 | -1.84(-1.66%) |
Aug 01, 2022 | 110.51 | 110.83 | 109.31 | 110.58 | 294,919 | -0.30(-0.27%) |
Jul 29, 2022 | 110.21 | 111.91 | 110.13 | 110.87 | 534,558 | +0.63(+0.57%) |
Jul 28, 2022 | 111.62 | 112.61 | 109.46 | 110.24 | 261,132 | -1.90(-1.69%) |
Jul 27, 2022 | 112.49 | 112.79 | 111.08 | 112.14 | 180,099 | +0.58(+0.52%) |
Jul 26, 2022 | 110.81 | 112.15 | 110.59 | 111.55 | 173,374 | -0.42(-0.38%) |
Jul 25, 2022 | 110.83 | 112.48 | 110.00 | 111.97 | 222,893 | +1.98(+1.80%) |
Jul 22, 2022 | 111.06 | 112.27 | 109.25 | 109.99 | 247,329 | -1.19(-1.07%) |
Jul 21, 2022 | 111.75 | 111.75 | 109.81 | 111.18 | 395,889 | -1.06(-0.95%) |
Jul 20, 2022 | 112.23 | 112.72 | 111.11 | 112.24 | 319,022 | -0.44(-0.39%) |
Jul 19, 2022 | 112.27 | 113.53 | 112.16 | 112.68 | 207,232 | +1.96(+1.77%) |
Jul 18, 2022 | 112.28 | 113.55 | 110.52 | 110.72 | 268,383 | +0.25(+0.23%) |
Jul 15, 2022 | 110.86 | 111.75 | 109.24 | 110.47 | 444,034 | +0.96(+0.87%) |
Jul 14, 2022 | 108.13 | 109.78 | 107.47 | 109.51 | 315,541 | -1.43(-1.29%) |
Jul 13, 2022 | 110.58 | 111.90 | 109.21 | 110.94 | 469,263 | -1.55(-1.38%) |
Jul 12, 2022 | 110.73 | 114.30 | 110.73 | 112.49 | 446,407 | +0.55(+0.50%) |
Jul 11, 2022 | 110.48 | 112.28 | 110.23 | 111.94 | 275,640 | +0.93(+0.84%) |
Jul 08, 2022 | 110.84 | 111.52 | 109.73 | 111.01 | 297,807 | +0.90(+0.82%) |
Jul 07, 2022 | 111.49 | 112.12 | 110.06 | 110.11 | 325,294 | +0.06(+0.05%) |
Jul 06, 2022 | 110.92 | 111.56 | 108.05 | 110.05 | 494,460 | -1.23(-1.10%) |
Jul 05, 2022 | 111.42 | 111.42 | 107.81 | 111.28 | 272,904 | -2.69(-2.36%) |
Jul 01, 2022 | 112.15 | 114.38 | 111.06 | 113.97 | 229,999 | +1.65(+1.47%) |
Jun 30, 2022 | 111.53 | 112.99 | 110.52 | 112.32 | 262,697 | -1.00(-0.88%) |
Jun 29, 2022 | 113.27 | 113.72 | 111.10 | 113.31 | 442,004 | +1.31(+1.17%) |
Jun 28, 2022 | 113.47 | 114.78 | 111.98 | 112.00 | 345,154 | -0.19(-0.17%) |
Jun 27, 2022 | 113.19 | 113.89 | 111.64 | 112.19 | 515,843 | -0.68(-0.60%) |
Jun 24, 2022 | 108.36 | 113.82 | 108.36 | 112.88 | 772,160 | +5.22(+4.85%) |
Jun 23, 2022 | 108.44 | 108.59 | 105.91 | 107.66 | 288,464 | +0.11(+0.10%) |
Jun 22, 2022 | 106.51 | 108.22 | 106.37 | 107.55 | 326,624 | -1.12(-1.03%) |
Jun 21, 2022 | 108.38 | 109.27 | 106.95 | 108.67 | 380,641 | +2.55(+2.40%) |
Jun 17, 2022 | 106.36 | 106.80 | 104.60 | 106.12 | 552,610 | +0.80(+0.76%) |
Jun 16, 2022 | 108.39 | 108.39 | 104.44 | 105.32 | 541,381 | -5.01(-4.54%) |
Jun 15, 2022 | 111.98 | 112.60 | 109.15 | 110.33 | 446,913 | -0.16(-0.15%) |
Jun 14, 2022 | 110.36 | 111.39 | 108.80 | 110.49 | 515,566 | +0.74(+0.67%) |
Jun 13, 2022 | 113.24 | 113.35 | 109.55 | 109.75 | 411,281 | -6.35(-5.47%) |
Jun 10, 2022 | 114.50 | 116.98 | 114.19 | 116.10 | 284,950 | -1.18(-1.00%) |
Jun 09, 2022 | 120.44 | 120.44 | 117.24 | 117.28 | 242,469 | -2.71(-2.26%) |
Jun 08, 2022 | 121.62 | 121.62 | 119.68 | 119.99 | 169,682 | -1.80(-1.48%) |
Jun 07, 2022 | 119.90 | 121.83 | 119.79 | 121.79 | 248,801 | +1.11(+0.92%) |
Jun 06, 2022 | 119.77 | 120.88 | 118.83 | 120.68 | 228,940 | +2.52(+2.13%) |
Jun 03, 2022 | 119.47 | 119.47 | 117.73 | 118.16 | 188,732 | -2.02(-1.68%) |
Jun 02, 2022 | 120.78 | 120.78 | 118.43 | 120.18 | 252,584 | +0.95(+0.80%) |
Jun 01, 2022 | 120.70 | 121.03 | 117.79 | 119.23 | 252,031 | -1.28(-1.06%) |
May 31, 2022 | 119.80 | 121.45 | 119.20 | 120.52 | 362,791 | -0.38(-0.32%) |
May 27, 2022 | 118.57 | 121.03 | 118.31 | 120.90 | 337,069 | +2.66(+2.25%) |
May 26, 2022 | 117.00 | 118.58 | 116.66 | 118.24 | 418,788 | +2.32(+2.00%) |
May 25, 2022 | 115.80 | 116.68 | 114.89 | 115.92 | 338,459 | +0.13(+0.12%) |
May 24, 2022 | 115.30 | 116.28 | 112.49 | 115.79 | 415,138 | -0.79(-0.68%) |
May 23, 2022 | 117.75 | 118.21 | 116.04 | 116.58 | 394,877 | +1.89(+1.64%) |
May 20, 2022 | 116.14 | 116.72 | 112.54 | 114.69 | 335,364 | -1.70(-1.46%) |
May 19, 2022 | 115.87 | 118.00 | 114.75 | 116.40 | 442,355 | +0.43(+0.37%) |
May 18, 2022 | 118.95 | 119.64 | 115.49 | 115.97 | 624,749 | -3.80(-3.17%) |
May 17, 2022 | 114.91 | 120.89 | 114.91 | 119.77 | 834,061 | +5.75(+5.04%) |
May 16, 2022 | 111.52 | 114.77 | 111.52 | 114.02 | 453,838 | +1.81(+1.61%) |
May 13, 2022 | 110.30 | 112.44 | 109.65 | 112.21 | 347,799 | +3.44(+3.16%) |
May 12, 2022 | 108.59 | 109.57 | 106.44 | 108.78 | 561,336 | -0.48(-0.44%) |
May 11, 2022 | 110.12 | 112.70 | 109.09 | 109.26 | 403,563 | -1.10(-1.00%) |
May 10, 2022 | 110.52 | 111.87 | 107.71 | 110.37 | 427,351 | +0.45(+0.41%) |
May 09, 2022 | 111.94 | 113.66 | 109.79 | 109.92 | 459,091 | -3.05(-2.70%) |
May 06, 2022 | 107.92 | 114.03 | 107.54 | 112.97 | 747,805 | +8.12(+7.74%) |
May 05, 2022 | 103.76 | 104.99 | 101.67 | 104.85 | 477,255 | -0.65(-0.61%) |
May 04, 2022 | 102.23 | 105.60 | 101.25 | 105.50 | 496,787 | +3.35(+3.28%) |
May 03, 2022 | 101.53 | 103.80 | 101.08 | 102.14 | 424,457 | +1.10(+1.09%) |
May 02, 2022 | 102.52 | 102.66 | 99.41 | 101.04 | 337,075 | -1.09(-1.07%) |
Apr 29, 2022 | 105.41 | 105.64 | 101.79 | 102.14 | 244,556 | -3.28(-3.12%) |
Apr 28, 2022 | 104.21 | 105.63 | 102.44 | 105.42 | 311,033 | +1.70(+1.64%) |
Apr 27, 2022 | 102.97 | 105.64 | 102.25 | 103.72 | 282,539 | +0.55(+0.54%) |
Apr 26, 2022 | 105.74 | 106.77 | 103.12 | 103.16 | 364,417 | -4.18(-3.89%) |
Apr 25, 2022 | 106.86 | 107.45 | 103.29 | 107.34 | 362,570 | -0.50(-0.47%) |
Apr 22, 2022 | 110.35 | 110.35 | 107.15 | 107.84 | 481,010 | -2.80(-2.53%) |
Apr 21, 2022 | 114.20 | 114.30 | 110.47 | 110.64 | 385,526 | -2.62(-2.31%) |
Apr 20, 2022 | 112.34 | 114.46 | 112.33 | 113.26 | 448,353 | +1.77(+1.59%) |
Apr 19, 2022 | 109.91 | 111.58 | 109.55 | 111.49 | 376,505 | +2.05(+1.87%) |
Apr 18, 2022 | 106.73 | 109.77 | 106.62 | 109.44 | 373,375 | +2.23(+2.08%) |
Apr 14, 2022 | 106.28 | 107.91 | 106.13 | 107.22 | 250,249 | +0.92(+0.87%) |
Apr 13, 2022 | 103.72 | 106.39 | 103.17 | 106.29 | 229,435 | +1.99(+1.91%) |
Apr 12, 2022 | 105.98 | 107.49 | 103.81 | 104.31 | 305,247 | -1.44(-1.36%) |
Apr 11, 2022 | 104.27 | 106.74 | 104.27 | 105.74 | 336,703 | +1.72(+1.66%) |
Apr 08, 2022 | 103.53 | 104.86 | 102.64 | 104.02 | 271,203 | +1.18(+1.15%) |
Apr 07, 2022 | 103.42 | 103.47 | 101.54 | 102.84 | 324,818 | -0.83(-0.80%) |
Apr 06, 2022 | 102.85 | 104.95 | 102.80 | 103.67 | 291,990 | -0.13(-0.13%) |
Apr 05, 2022 | 104.09 | 105.09 | 103.02 | 103.80 | 325,462 | +0.25(+0.24%) |
Apr 04, 2022 | 105.46 | 105.63 | 103.01 | 103.55 | 305,207 | -2.62(-2.47%) |
Apr 01, 2022 | 104.70 | 106.43 | 104.70 | 106.17 | 393,823 | +2.00(+1.92%) |
Mar 31, 2022 | 105.43 | 105.94 | 104.07 | 104.17 | 480,503 | -1.38(-1.31%) |
Mar 30, 2022 | 106.89 | 107.14 | 105.06 | 105.55 | 335,165 | -1.59(-1.48%) |
Mar 29, 2022 | 107.48 | 107.81 | 106.83 | 107.14 | 570,212 | +1.00(+0.94%) |
Mar 28, 2022 | 105.26 | 106.19 | 104.02 | 106.14 | 350,754 | +0.59(+0.56%) |
Mar 25, 2022 | 104.36 | 105.68 | 104.00 | 105.55 | 344,084 | +1.22(+1.17%) |
Mar 24, 2022 | 102.08 | 104.35 | 101.43 | 104.33 | 435,382 | +2.96(+2.92%) |
Mar 23, 2022 | 101.10 | 101.72 | 100.75 | 101.37 | 377,148 | -0.01(-0.01%) |
Mar 22, 2022 | 99.74 | 101.56 | 99.74 | 101.38 | 371,237 | +2.58(+2.61%) |
Mar 21, 2022 | 99.59 | 100.64 | 98.27 | 98.80 | 285,754 | +0.43(+0.44%) |
Mar 18, 2022 | 98.81 | 98.81 | 96.01 | 98.38 | 744,029 | -0.50(-0.51%) |
Mar 17, 2022 | 98.09 | 98.92 | 96.39 | 98.88 | 435,514 | -0.11(-0.12%) |
Mar 16, 2022 | 98.38 | 99.70 | 96.11 | 98.99 | 467,337 | +2.17(+2.24%) |
Mar 15, 2022 | 97.09 | 98.06 | 95.92 | 96.82 | 324,802 | +0.10(+0.10%) |
Mar 14, 2022 | 97.75 | 99.13 | 94.99 | 96.73 | 505,075 | +0.54(+0.56%) |
Mar 11, 2022 | 97.17 | 98.08 | 96.11 | 96.19 | 290,770 | +0.11(+0.12%) |
Mar 10, 2022 | 94.88 | 96.38 | 94.48 | 96.07 | 440,341 | -0.21(-0.22%) |
Mar 09, 2022 | 98.42 | 99.45 | 96.03 | 96.28 | 516,025 | +1.39(+1.46%) |
Mar 08, 2022 | 95.16 | 97.33 | 92.89 | 94.89 | 553,748 | +0.59(+0.63%) |
Mar 07, 2022 | 97.22 | 97.22 | 94.06 | 94.30 | 450,753 | -3.71(-3.79%) |
Mar 04, 2022 | 98.62 | 100.14 | 97.19 | 98.01 | 450,523 | -4.25(-4.16%) |
Mar 03, 2022 | 100.95 | 102.50 | 99.48 | 102.27 | 498,425 | +1.34(+1.33%) |
Mar 02, 2022 | 98.91 | 101.71 | 98.73 | 100.93 | 329,990 | +2.88(+2.94%) |
Mar 01, 2022 | 103.84 | 104.90 | 97.81 | 98.04 | 749,042 | -7.46(-7.07%) |
Feb 28, 2022 | 105.28 | 105.96 | 103.72 | 105.50 | 407,725 | -2.11(-1.96%) |
Feb 25, 2022 | 105.66 | 107.84 | 106.16 | 107.62 | 423,260 | +2.92(+2.79%) |
Feb 24, 2022 | 104.63 | 105.11 | 100.92 | 104.69 | 522,531 | -3.02(-2.80%) |
Feb 23, 2022 | 109.02 | 110.64 | 107.55 | 107.71 | 498,939 | -0.75(-0.69%) |
Feb 22, 2022 | 108.57 | 109.98 | 107.81 | 108.46 | 387,909 | -1.16(-1.06%) |
Feb 18, 2022 | 109.62 | 0 | +0.68(+0.62%) | |||
Feb 17, 2022 | 110.29 | 110.81 | 107.77 | 108.95 | 381,261 | -2.40(-2.15%) |
Feb 16, 2022 | 109.51 | 111.73 | 109.37 | 111.35 | 409,508 | +1.21(+1.10%) |
Feb 15, 2022 | 107.56 | 110.33 | 106.93 | 110.14 | 315,138 | +3.03(+2.83%) |
Feb 14, 2022 | 107.44 | 108.16 | 106.57 | 107.11 | 360,807 | -0.19(-0.18%) |
Feb 11, 2022 | 107.68 | 110.80 | 106.88 | 107.30 | 341,678 | -0.79(-0.73%) |
Feb 10, 2022 | 108.73 | 110.89 | 107.73 | 108.10 | 350,054 | -0.19(-0.17%) |
Feb 09, 2022 | 110.95 | 111.28 | 108.17 | 108.29 | 312,210 | -1.63(-1.48%) |
Feb 08, 2022 | 108.31 | 110.45 | 107.21 | 109.91 | 500,555 | +2.72(+2.54%) |
Feb 07, 2022 | 106.06 | 109.92 | 105.93 | 107.19 | 655,535 | +1.48(+1.40%) |
Feb 04, 2022 | 99.49 | 107.17 | 99.49 | 105.70 | 693,709 | +1.00(+0.96%) |
Feb 03, 2022 | 107.57 | 104.63 | 104.70 | 560,874 | -2.82(-2.62%) | |
Feb 02, 2022 | 108.36 | 108.94 | 106.74 | 107.52 | 561,208 | -0.97(-0.90%) |
Feb 01, 2022 | 107.62 | 108.71 | 106.14 | 108.49 | 553,148 | -0.09(-0.08%) |
Jan 31, 2022 | 105.66 | 108.60 | 108.58 | 331,661 | +1.76(+1.65%) | |
Jan 28, 2022 | 105.02 | 106.81 | 104.22 | 106.82 | 418,290 | +1.42(+1.35%) |
Jan 27, 2022 | 108.12 | 110.56 | 104.38 | 105.40 | 419,738 | -1.55(-1.45%) |
Jan 26, 2022 | 108.54 | 109.59 | 105.76 | 106.95 | 397,287 | +0.50(+0.47%) |
Jan 25, 2022 | 104.20 | 107.67 | 101.92 | 106.45 | 365,896 | +0.40(+0.37%) |
Jan 24, 2022 | 102.27 | 106.47 | 100.73 | 106.06 | 465,097 | +2.30(+2.21%) |
Jan 21, 2022 | 107.65 | 109.02 | 103.00 | 103.76 | 813,429 | -5.96(-5.43%) |
Jan 20, 2022 | 108.10 | 111.61 | 108.06 | 109.71 | 509,457 | +1.12(+1.04%) |
Jan 19, 2022 | 109.81 | 110.61 | 108.09 | 108.59 | 330,659 | -0.82(-0.75%) |
Jan 18, 2022 | 112.74 | 112.94 | 109.34 | 109.41 | 559,762 | -3.00(-2.67%) |
Jan 14, 2022 | 112.41 | 0 | +1.04(+0.93%) | |||
Jan 13, 2022 | 109.21 | 112.28 | 109.21 | 111.37 | 558,122 | +3.31(+3.06%) |
Jan 12, 2022 | 109.30 | 110.30 | 107.56 | 108.06 | 563,128 | -0.82(-0.76%) |
Jan 11, 2022 | 109.33 | 109.51 | 107.30 | 108.88 | 330,183 | +0.07(+0.06%) |
Jan 10, 2022 | 110.12 | 110.30 | 107.94 | 108.82 | 524,610 | -0.79(-0.72%) |
Jan 07, 2022 | 107.29 | 109.64 | 106.85 | 109.61 | 501,157 | +2.66(+2.48%) |
Jan 06, 2022 | 107.49 | 108.15 | 105.90 | 106.95 | 389,666 | +1.29(+1.22%) |
Jan 05, 2022 | 108.93 | 109.17 | 105.28 | 105.67 | 560,415 | -2.45(-2.27%) |
Jan 04, 2022 | 106.38 | 109.64 | 106.38 | 108.12 | 705,306 | +1.77(+1.66%) |
Jan 03, 2022 | 104.59 | 106.81 | 104.48 | 106.35 | 569,343 | +2.82(+2.72%) |
Dec 31, 2021 | 103.54 | 104.81 | 103.52 | 103.53 | 223,315 | -0.48(-0.46%) |
Dec 30, 2021 | 104.67 | 106.62 | 103.80 | 104.01 | 263,822 | -0.65(-0.62%) |
Dec 29, 2021 | 103.97 | 104.96 | 103.59 | 104.67 | 220,433 | +0.65(+0.63%) |
Dec 28, 2021 | 102.58 | 104.92 | 102.58 | 104.01 | 252,619 | +0.92(+0.89%) |
Dec 27, 2021 | 103.51 | 104.01 | 102.10 | 103.09 | 268,956 | -0.39(-0.37%) |
Dec 23, 2021 | 102.23 | 104.39 | 101.77 | 103.48 | 410,147 | +1.75(+1.72%) |
Dec 22, 2021 | 97.02 | 102.35 | 96.04 | 101.73 | 882,942 | +5.30(+5.49%) |
Dec 21, 2021 | 94.32 | 97.39 | 93.76 | 96.44 | 612,061 | +3.50(+3.76%) |
Dec 20, 2021 | 93.43 | 94.54 | 91.56 | 92.94 | 451,374 | -2.56(-2.68%) |
Dec 17, 2021 | 96.37 | 97.26 | 94.93 | 95.50 | 982,773 | -0.64(-0.67%) |
Dec 16, 2021 | 99.72 | 99.72 | 95.06 | 96.15 | 580,241 | -1.74(-1.78%) |
Dec 15, 2021 | 98.49 | 99.25 | 96.66 | 97.89 | 347,794 | -0.23(-0.23%) |
Dec 14, 2021 | 98.00 | 100.15 | 97.33 | 98.11 | 441,244 | +0.53(+0.54%) |
Dec 13, 2021 | 97.33 | 98.43 | 95.99 | 97.58 | 504,331 | -0.09(-0.10%) |
Dec 10, 2021 | 98.98 | 99.28 | 96.45 | 97.68 | 480,715 | -0.37(-0.38%) |
Dec 09, 2021 | 96.85 | 98.35 | 96.79 | 98.05 | 468,294 | -0.05(-0.05%) |
Dec 08, 2021 | 98.28 | 99.17 | 97.49 | 98.09 | 307,055 | +0.07(+0.07%) |
Dec 07, 2021 | 98.06 | 99.55 | 97.44 | 98.03 | 437,341 | +0.09(+0.09%) |
Dec 06, 2021 | 96.50 | 100.05 | 95.39 | 97.94 | 759,830 | +3.21(+3.39%) |
Dec 03, 2021 | 95.85 | 97.89 | 93.79 | 94.73 | 524,762 | -0.29(-0.31%) |
Dec 02, 2021 | 90.37 | 95.53 | 89.78 | 95.02 | 678,717 | +5.65(+6.33%) |
Dec 01, 2021 | 91.99 | 93.27 | 89.32 | 89.37 | 665,980 | -0.38(-0.42%) |
Nov 30, 2021 | 90.74 | 91.33 | 89.19 | 89.74 | 634,845 | -2.47(-2.68%) |
Nov 29, 2021 | 93.02 | 93.63 | 90.43 | 92.21 | 684,964 | +0.36(+0.39%) |
Nov 26, 2021 | 96.90 | 97.53 | 89.90 | 91.85 | 757,682 | -9.73(-9.58%) |
Nov 24, 2021 | 101.23 | 102.22 | 100.69 | 101.58 | 325,976 | -0.05(-0.05%) |
Nov 23, 2021 | 102.06 | 102.24 | 100.87 | 101.63 | 324,939 | +0.36(+0.36%) |
Nov 22, 2021 | 101.32 | 102.95 | 99.76 | 101.27 | 439,477 | +1.30(+1.30%) |
Nov 19, 2021 | 103.78 | 104.12 | 99.88 | 99.97 | 493,748 | -5.13(-4.88%) |
Nov 18, 2021 | 106.01 | 105.67 | 104.14 | 105.10 | 462,667 | -0.60(-0.56%) |
Nov 17, 2021 | 105.38 | 106.50 | 104.54 | 105.70 | 510,289 | -0.03(-0.03%) |
Nov 16, 2021 | 106.43 | 109.00 | 105.69 | 105.72 | 541,528 | -0.39(-0.37%) |
Nov 15, 2021 | 105.94 | 106.97 | 104.13 | 106.11 | 471,553 | +0.65(+0.62%) |
Nov 12, 2021 | 105.48 | 106.59 | 104.93 | 105.46 | 433,671 | +0.08(+0.07%) |
Nov 11, 2021 | 104.24 | 105.96 | 103.50 | 105.38 | 287,343 | +1.00(+0.95%) |
Nov 10, 2021 | 105.10 | 104.39 | 404,975 | +0.05(+0.05%) | ||
Nov 09, 2021 | 105.95 | 106.46 | 104.21 | 104.34 | 498,295 | -2.12(-1.99%) |
Nov 08, 2021 | 104.28 | 106.98 | 104.12 | 106.46 | 723,442 | +2.42(+2.33%) |
Nov 05, 2021 | 105.22 | 106.50 | 101.97 | 104.04 | 1,412,385 | -8.55(-7.59%) |
Nov 04, 2021 | 114.76 | 115.12 | 111.61 | 112.59 | 721,523 | -2.12(-1.85%) |
Nov 03, 2021 | 112.31 | 115.16 | 112.26 | 114.71 | 460,627 | +2.36(+2.10%) |
Nov 02, 2021 | 113.97 | 113.97 | 111.11 | 112.35 | 362,248 | -1.80(-1.57%) |