Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 120.51 | 122.98 | 118.90 | 122.93 | 512,425 | +2.76(+2.30%) |
Nov 29, 2022 | 121.07 | 122.31 | 119.80 | 120.17 | 633,556 | -0.31(-0.25%) |
Nov 28, 2022 | 121.15 | 122.92 | 119.83 | 120.47 | 529,414 | -2.54(-2.06%) |
Nov 25, 2022 | 120.75 | 123.19 | 120.06 | 123.01 | 321,652 | +2.04(+1.68%) |
Nov 23, 2022 | 119.66 | 123.78 | 119.51 | 120.97 | 883,216 | +2.85(+2.42%) |
Nov 22, 2022 | 115.87 | 118.33 | 115.37 | 118.12 | 917,135 | +2.82(+2.44%) |
Nov 21, 2022 | 113.55 | 116.25 | 113.28 | 115.30 | 376,696 | +1.13(+0.99%) |
Nov 18, 2022 | 116.50 | 116.50 | 113.72 | 114.17 | 482,816 | -0.45(-0.40%) |
Nov 17, 2022 | 112.01 | 114.72 | 111.50 | 114.63 | 487,056 | +0.61(+0.54%) |
Nov 16, 2022 | 114.68 | 115.73 | 113.13 | 114.02 | 477,458 | -1.24(-1.08%) |
Nov 15, 2022 | 117.23 | 117.23 | 114.64 | 115.26 | 662,701 | -0.28(-0.24%) |
Nov 14, 2022 | 117.35 | 117.71 | 115.36 | 115.53 | 584,884 | -2.65(-2.24%) |
Nov 11, 2022 | 119.27 | 121.25 | 117.81 | 118.18 | 547,920 | +0.40(+0.34%) |
Nov 10, 2022 | 115.49 | 117.88 | 113.73 | 117.79 | 716,645 | +6.44(+5.79%) |
Nov 09, 2022 | 113.24 | 113.69 | 111.09 | 111.34 | 512,041 | -3.19(-2.78%) |
Nov 08, 2022 | 114.01 | 116.90 | 113.10 | 114.53 | 558,134 | +1.64(+1.45%) |
Nov 07, 2022 | 112.12 | 113.46 | 110.05 | 112.90 | 442,140 | +1.05(+0.93%) |
Nov 04, 2022 | 111.79 | 112.47 | 109.81 | 111.85 | 484,930 | +2.66(+2.44%) |
Nov 03, 2022 | 105.19 | 111.40 | 104.79 | 109.19 | 872,211 | +2.28(+2.14%) |
Nov 02, 2022 | 107.58 | 106.89 | 106.91 | 745,046 | -1.13(-1.04%) | |
Nov 01, 2022 | 113.00 | 113.00 | 106.91 | 108.03 | 1,490,097 | -6.76(-5.89%) |
Oct 31, 2022 | 113.68 | 116.37 | 113.49 | 114.79 | 789,136 | +0.31(+0.27%) |
Oct 28, 2022 | 112.12 | 114.62 | 110.93 | 114.48 | 622,049 | +2.35(+2.09%) |
Oct 27, 2022 | 112.19 | 114.20 | 111.87 | 112.13 | 524,947 | +1.81(+1.64%) |
Oct 26, 2022 | 110.08 | 112.75 | 108.30 | 110.32 | 696,390 | +0.58(+0.53%) |
Oct 25, 2022 | 106.39 | 109.78 | 105.91 | 109.73 | 448,312 | +2.78(+2.60%) |
Oct 24, 2022 | 106.32 | 107.67 | 104.70 | 106.95 | 331,044 | -0.02(-0.02%) |
Oct 21, 2022 | 101.93 | 108.04 | 101.58 | 106.97 | 672,075 | +4.79(+4.69%) |
Oct 20, 2022 | 103.84 | 104.58 | 101.00 | 102.18 | 630,150 | -0.81(-0.79%) |
Oct 19, 2022 | 102.61 | 103.88 | 101.88 | 103.00 | 303,620 | -0.67(-0.65%) |
Oct 18, 2022 | 103.36 | 104.63 | 101.77 | 103.67 | 574,652 | +2.70(+2.67%) |
Oct 17, 2022 | 101.69 | 103.35 | 100.44 | 100.97 | 395,312 | +1.60(+1.61%) |
Oct 14, 2022 | 103.32 | 104.53 | 99.14 | 99.37 | 548,771 | -3.90(-3.78%) |
Oct 13, 2022 | 97.33 | 103.83 | 96.52 | 103.27 | 849,843 | +4.95(+5.03%) |
Oct 12, 2022 | 99.73 | 99.95 | 97.81 | 98.33 | 753,214 | -1.45(-1.45%) |
Oct 11, 2022 | 99.08 | 101.58 | 97.13 | 99.78 | 651,552 | -0.10(-0.10%) |
Oct 10, 2022 | 98.77 | 100.46 | 98.08 | 99.88 | 708,907 | +1.75(+1.78%) |
Oct 07, 2022 | 97.37 | 98.28 | 95.65 | 98.13 | 646,281 | -0.23(-0.23%) |
Oct 06, 2022 | 98.10 | 99.35 | 97.60 | 98.36 | 895,819 | -0.75(-0.76%) |
Oct 05, 2022 | 96.30 | 100.68 | 95.66 | 99.11 | 796,221 | +1.57(+1.61%) |
Oct 04, 2022 | 94.22 | 97.68 | 93.97 | 97.54 | 754,852 | +5.61(+6.10%) |
Oct 03, 2022 | 90.71 | 92.76 | 90.33 | 91.93 | 820,324 | +3.02(+3.40%) |
Sep 30, 2022 | 89.41 | 90.36 | 87.24 | 88.91 | 849,225 | -0.40(-0.45%) |
Sep 29, 2022 | 88.57 | 89.59 | 86.72 | 89.30 | 736,206 | -0.83(-0.92%) |
Sep 28, 2022 | 88.48 | 90.61 | 87.57 | 90.14 | 1,054,382 | +2.87(+3.28%) |
Sep 27, 2022 | 89.14 | 90.16 | 86.47 | 87.27 | 805,945 | -0.50(-0.57%) |
Sep 26, 2022 | 89.15 | 90.39 | 87.44 | 87.77 | 847,108 | -2.02(-2.24%) |
Sep 23, 2022 | 91.76 | 91.97 | 88.31 | 89.78 | 758,605 | -3.62(-3.88%) |
Sep 22, 2022 | 96.39 | 96.57 | 93.34 | 93.41 | 504,001 | -2.44(-2.55%) |
Sep 21, 2022 | 98.37 | 98.64 | 95.82 | 95.85 | 518,899 | -0.71(-0.74%) |
Sep 20, 2022 | 97.51 | 97.72 | 95.60 | 96.56 | 456,711 | -2.00(-2.03%) |
Sep 19, 2022 | 94.47 | 98.95 | 94.47 | 98.56 | 447,618 | +2.70(+2.82%) |
Sep 16, 2022 | 97.09 | 97.09 | 94.07 | 95.86 | 1,010,300 | -3.32(-3.35%) |
Sep 15, 2022 | 98.40 | 101.78 | 97.84 | 99.18 | 761,381 | +0.60(+0.61%) |
Sep 14, 2022 | 100.28 | 100.28 | 97.63 | 98.58 | 624,920 | -1.56(-1.56%) |
Sep 13, 2022 | 102.70 | 104.14 | 100.09 | 100.14 | 590,530 | -5.81(-5.49%) |
Sep 12, 2022 | 105.59 | 106.83 | 104.25 | 105.95 | 637,297 | +1.09(+1.04%) |
Sep 09, 2022 | 103.34 | 105.08 | 103.34 | 104.86 | 475,023 | +3.22(+3.16%) |
Sep 08, 2022 | 99.39 | 101.86 | 98.13 | 101.64 | 737,951 | +0.90(+0.89%) |
Sep 07, 2022 | 97.88 | 100.90 | 97.79 | 100.75 | 435,973 | +2.02(+2.05%) |
Sep 06, 2022 | 99.47 | 100.54 | 97.30 | 98.72 | 477,912 | -0.06(-0.06%) |
Sep 02, 2022 | 101.15 | 101.29 | 98.12 | 98.78 | 491,057 | +0.09(+0.09%) |
Sep 01, 2022 | 99.08 | 99.46 | 96.59 | 98.69 | 679,976 | -1.81(-1.80%) |
Aug 31, 2022 | 101.41 | 101.97 | 100.02 | 100.50 | 766,391 | -0.44(-0.44%) |
Aug 30, 2022 | 102.99 | 103.36 | 99.36 | 100.94 | 707,417 | -2.04(-1.98%) |
Aug 29, 2022 | 100.92 | 103.61 | 100.87 | 102.99 | 468,903 | +0.73(+0.71%) |
Aug 26, 2022 | 107.07 | 107.40 | 102.10 | 102.25 | 430,578 | -4.30(-4.03%) |
Aug 25, 2022 | 104.71 | 106.55 | 104.71 | 106.55 | 415,790 | +2.52(+2.43%) |
Aug 24, 2022 | 102.25 | 104.94 | 101.65 | 104.03 | 612,225 | +1.70(+1.66%) |
Aug 23, 2022 | 99.12 | 102.53 | 99.12 | 102.33 | 632,709 | +2.96(+2.98%) |
Aug 22, 2022 | 100.52 | 101.42 | 99.19 | 99.37 | 564,714 | -3.17(-3.09%) |
Aug 19, 2022 | 102.21 | 103.20 | 100.80 | 102.54 | 512,168 | -1.17(-1.13%) |
Aug 18, 2022 | 103.46 | 104.10 | 102.92 | 103.72 | 323,172 | +1.14(+1.11%) |
Aug 17, 2022 | 102.80 | 103.22 | 101.71 | 102.58 | 474,330 | -1.95(-1.87%) |
Aug 16, 2022 | 103.48 | 105.21 | 102.95 | 104.53 | 350,134 | +1.15(+1.11%) |
Aug 15, 2022 | 102.44 | 103.69 | 102.08 | 103.38 | 354,119 | -0.80(-0.77%) |
Aug 12, 2022 | 104.01 | 104.56 | 102.92 | 104.19 | 422,036 | +0.63(+0.61%) |
Aug 11, 2022 | 103.48 | 104.34 | 102.15 | 103.56 | 548,640 | +1.81(+1.78%) |
Aug 10, 2022 | 99.20 | 103.27 | 99.06 | 101.75 | 573,876 | +3.38(+3.43%) |
Aug 09, 2022 | 98.71 | 99.06 | 97.70 | 98.37 | 803,470 | -0.46(-0.47%) |
Aug 08, 2022 | 98.56 | 99.81 | 98.13 | 98.84 | 387,469 | +0.86(+0.88%) |
Aug 05, 2022 | 96.27 | 98.34 | 96.27 | 97.98 | 369,138 | -0.06(-0.07%) |
Aug 04, 2022 | 97.05 | 99.50 | 96.44 | 98.04 | 486,914 | +0.83(+0.85%) |
Aug 03, 2022 | 97.98 | 98.28 | 96.98 | 97.21 | 438,711 | -0.06(-0.06%) |
Aug 02, 2022 | 98.10 | 99.05 | 96.97 | 97.27 | 480,785 | -1.61(-1.62%) |
Aug 01, 2022 | 99.07 | 100.14 | 97.67 | 98.87 | 658,834 | -1.61(-1.60%) |
Jul 29, 2022 | 97.44 | 101.97 | 97.06 | 100.48 | 1,029,904 | +5.27(+5.53%) |
Jul 28, 2022 | 95.68 | 97.93 | 91.82 | 95.21 | 1,149,760 | -0.56(-0.59%) |
Jul 27, 2022 | 92.18 | 96.00 | 91.38 | 95.77 | 705,107 | +3.67(+3.99%) |
Jul 26, 2022 | 92.25 | 93.29 | 91.33 | 92.10 | 841,444 | -0.65(-0.70%) |
Jul 25, 2022 | 91.22 | 92.99 | 90.28 | 92.75 | 518,308 | +2.40(+2.65%) |
Jul 22, 2022 | 91.82 | 92.36 | 89.55 | 90.35 | 384,741 | -0.77(-0.84%) |
Jul 21, 2022 | 91.27 | 91.80 | 89.97 | 91.11 | 736,096 | -0.40(-0.43%) |
Jul 20, 2022 | 90.11 | 91.56 | 89.74 | 91.51 | 667,318 | +1.50(+1.67%) |
Jul 19, 2022 | 86.27 | 90.11 | 85.96 | 90.01 | 642,968 | +5.18(+6.10%) |
Jul 18, 2022 | 86.73 | 88.02 | 84.55 | 84.83 | 730,804 | +0.01(+0.01%) |
Jul 15, 2022 | 84.71 | 84.86 | 82.43 | 84.82 | 555,670 | +1.57(+1.88%) |
Jul 14, 2022 | 82.58 | 83.28 | 81.69 | 83.25 | 702,849 | -1.41(-1.67%) |
Jul 13, 2022 | 84.76 | 85.17 | 83.44 | 84.67 | 1,061,523 | -1.42(-1.65%) |
Jul 12, 2022 | 85.51 | 87.74 | 84.67 | 86.09 | 1,085,510 | -0.78(-0.90%) |
Jul 11, 2022 | 87.81 | 88.44 | 85.85 | 86.87 | 952,961 | -2.75(-3.07%) |
Jul 08, 2022 | 91.19 | 91.50 | 89.32 | 89.62 | 629,565 | -1.62(-1.78%) |
Jul 07, 2022 | 90.96 | 91.85 | 89.86 | 91.24 | 755,806 | +3.42(+3.90%) |
Jul 06, 2022 | 88.64 | 89.73 | 86.52 | 87.82 | 685,633 | -1.25(-1.41%) |
Jul 05, 2022 | 90.74 | 90.76 | 87.72 | 89.08 | 851,229 | -3.75(-4.03%) |
Jul 01, 2022 | 91.24 | 93.77 | 89.48 | 92.82 | 510,776 | +1.77(+1.95%) |
Jun 30, 2022 | 91.49 | 91.94 | 89.53 | 91.05 | 598,086 | -2.26(-2.42%) |
Jun 29, 2022 | 93.99 | 94.51 | 92.37 | 93.31 | 544,715 | -1.16(-1.23%) |
Jun 28, 2022 | 95.79 | 96.68 | 93.85 | 94.47 | 554,971 | +0.05(+0.05%) |
Jun 27, 2022 | 94.87 | 95.22 | 92.65 | 94.43 | 794,375 | +1.60(+1.72%) |
Jun 24, 2022 | 90.77 | 94.92 | 90.64 | 92.83 | 1,497,480 | +3.17(+3.54%) |
Jun 23, 2022 | 96.17 | 97.22 | 89.04 | 89.66 | 1,181,152 | -8.30(-8.48%) |
Jun 22, 2022 | 99.63 | 100.70 | 97.65 | 97.96 | 490,397 | -4.10(-4.02%) |
Jun 21, 2022 | 102.07 | 103.29 | 100.02 | 102.06 | 413,707 | +2.61(+2.62%) |
Jun 17, 2022 | 99.72 | 100.68 | 97.53 | 99.45 | 879,008 | +0.21(+0.21%) |
Jun 16, 2022 | 102.36 | 102.68 | 98.14 | 99.24 | 710,638 | -5.79(-5.52%) |
Jun 15, 2022 | 103.32 | 106.09 | 102.95 | 105.03 | 443,407 | +2.33(+2.26%) |
Jun 14, 2022 | 102.49 | 103.31 | 101.56 | 102.71 | 484,590 | +0.41(+0.41%) |
Jun 13, 2022 | 105.62 | 105.97 | 101.57 | 102.30 | 848,086 | -6.42(-5.91%) |
Jun 10, 2022 | 109.76 | 111.28 | 107.19 | 108.72 | 708,624 | -4.01(-3.56%) |
Jun 09, 2022 | 118.06 | 118.08 | 112.65 | 112.73 | 1,054,166 | -6.48(-5.44%) |
Jun 08, 2022 | 121.57 | 122.06 | 118.84 | 119.21 | 381,640 | -3.55(-2.89%) |
Jun 07, 2022 | 120.68 | 123.10 | 120.44 | 122.77 | 396,995 | +0.66(+0.54%) |
Jun 06, 2022 | 120.15 | 122.43 | 119.92 | 122.11 | 436,577 | +2.51(+2.10%) |
Jun 03, 2022 | 118.59 | 120.62 | 118.34 | 119.60 | 328,157 | -0.22(-0.18%) |
Jun 02, 2022 | 117.33 | 119.87 | 116.58 | 119.82 | 297,363 | +3.48(+2.99%) |
Jun 01, 2022 | 118.91 | 119.47 | 114.06 | 116.34 | 482,259 | -1.86(-1.57%) |
May 31, 2022 | 117.05 | 120.50 | 116.58 | 118.20 | 911,551 | +0.43(+0.37%) |
May 27, 2022 | 116.09 | 117.86 | 115.31 | 117.77 | 436,954 | +3.39(+2.97%) |
May 26, 2022 | 114.94 | 115.62 | 113.19 | 114.37 | 397,651 | +1.29(+1.14%) |
May 25, 2022 | 110.64 | 113.44 | 109.94 | 113.08 | 696,580 | +2.00(+1.80%) |
May 24, 2022 | 109.89 | 111.24 | 107.64 | 111.08 | 560,657 | +0.23(+0.21%) |
May 23, 2022 | 105.79 | 111.22 | 104.91 | 110.85 | 854,863 | +7.41(+7.16%) |
May 20, 2022 | 108.83 | 109.05 | 100.58 | 103.44 | 1,460,544 | -7.07(-6.39%) |
May 19, 2022 | 109.31 | 112.70 | 108.21 | 110.50 | 607,404 | +0.30(+0.28%) |
May 18, 2022 | 112.78 | 114.07 | 109.48 | 110.20 | 614,406 | -3.12(-2.75%) |
May 17, 2022 | 113.18 | 113.61 | 111.03 | 113.32 | 679,581 | +3.44(+3.13%) |
May 16, 2022 | 108.72 | 111.03 | 107.21 | 109.88 | 970,673 | +1.33(+1.22%) |
May 13, 2022 | 106.68 | 108.96 | 105.97 | 108.56 | 778,976 | +3.50(+3.33%) |
May 12, 2022 | 104.69 | 106.01 | 102.81 | 105.05 | 911,593 | -0.12(-0.11%) |
May 11, 2022 | 107.95 | 109.06 | 104.86 | 105.17 | 890,346 | -1.85(-1.73%) |
May 10, 2022 | 108.83 | 109.68 | 105.57 | 107.02 | 1,182,159 | -1.34(-1.24%) |
May 09, 2022 | 107.23 | 109.92 | 106.88 | 108.36 | 1,052,053 | -1.03(-0.94%) |
May 06, 2022 | 115.69 | 115.69 | 108.56 | 109.39 | 1,088,538 | -6.68(-5.76%) |
May 05, 2022 | 120.48 | 120.48 | 115.05 | 116.07 | 999,246 | -4.59(-3.80%) |
May 04, 2022 | 115.54 | 121.24 | 114.08 | 120.66 | 1,228,020 | +5.02(+4.34%) |
May 03, 2022 | 116.44 | 119.59 | 114.09 | 115.64 | 1,464,823 | +1.34(+1.17%) |
May 02, 2022 | 112.32 | 115.45 | 111.56 | 114.30 | 872,878 | +1.27(+1.12%) |
Apr 29, 2022 | 113.01 | 116.02 | 112.85 | 113.03 | 649,065 | +0.08(+0.07%) |
Apr 28, 2022 | 113.22 | 114.41 | 108.86 | 112.95 | 1,334,005 | +0.56(+0.50%) |
Apr 27, 2022 | 108.87 | 113.14 | 107.25 | 112.39 | 896,887 | +3.66(+3.36%) |
Apr 26, 2022 | 114.09 | 114.22 | 108.71 | 108.73 | 949,585 | -5.16(-4.53%) |
Apr 25, 2022 | 115.68 | 116.88 | 112.39 | 113.89 | 1,570,048 | -5.74(-4.80%) |
Apr 22, 2022 | 124.78 | 124.78 | 119.00 | 119.63 | 800,813 | -6.06(-4.82%) |
Apr 21, 2022 | 129.93 | 130.16 | 124.93 | 125.69 | 697,261 | -2.74(-2.13%) |
Apr 20, 2022 | 128.64 | 130.42 | 127.14 | 128.43 | 799,702 | +1.30(+1.03%) |
Apr 19, 2022 | 125.76 | 127.70 | 125.42 | 127.13 | 597,193 | +1.38(+1.09%) |
Apr 18, 2022 | 124.21 | 127.73 | 124.01 | 125.75 | 587,766 | +0.20(+0.16%) |
Apr 14, 2022 | 123.32 | 126.70 | 122.79 | 125.55 | 620,818 | +2.76(+2.25%) |
Apr 13, 2022 | 122.99 | 123.75 | 121.68 | 122.79 | 603,257 | +0.42(+0.35%) |
Apr 12, 2022 | 122.15 | 124.83 | 121.31 | 122.36 | 583,208 | +0.57(+0.47%) |
Apr 11, 2022 | 120.66 | 123.06 | 119.99 | 121.80 | 648,563 | +1.16(+0.96%) |
Apr 08, 2022 | 120.53 | 122.68 | 120.03 | 120.63 | 992,310 | +0.46(+0.38%) |
Apr 07, 2022 | 120.64 | 121.11 | 116.72 | 120.17 | 938,492 | -0.58(-0.48%) |
Apr 06, 2022 | 123.28 | 123.59 | 118.97 | 120.75 | 1,147,998 | -3.45(-2.78%) |
Apr 05, 2022 | 127.41 | 128.28 | 123.75 | 124.20 | 919,497 | -2.76(-2.17%) |
Apr 04, 2022 | 128.64 | 129.12 | 124.76 | 126.96 | 989,828 | -1.44(-1.12%) |
Apr 01, 2022 | 130.36 | 131.18 | 127.02 | 128.40 | 840,459 | -1.16(-0.90%) |
Mar 31, 2022 | 127.80 | 132.99 | 127.80 | 129.56 | 1,477,222 | +0.79(+0.61%) |
Mar 30, 2022 | 127.36 | 130.41 | 126.88 | 128.77 | 1,101,252 | +2.50(+1.98%) |
Mar 29, 2022 | 130.42 | 131.47 | 125.11 | 126.27 | 1,990,657 | -5.62(-4.26%) |
Mar 28, 2022 | 131.31 | 133.33 | 128.80 | 131.88 | 1,594,766 | +0.59(+0.45%) |
Mar 25, 2022 | 128.37 | 131.40 | 127.45 | 131.30 | 1,789,696 | +4.43(+3.49%) |
Mar 24, 2022 | 124.78 | 128.07 | 123.42 | 126.87 | 1,193,353 | +1.68(+1.34%) |
Mar 23, 2022 | 122.02 | 126.42 | 122.02 | 125.19 | 1,040,829 | +2.83(+2.31%) |
Mar 22, 2022 | 122.07 | 126.20 | 121.99 | 122.36 | 1,055,910 | +0.91(+0.75%) |
Mar 21, 2022 | 118.22 | 123.29 | 117.71 | 121.45 | 1,138,147 | +3.93(+3.35%) |
Mar 18, 2022 | 116.20 | 118.60 | 115.11 | 117.52 | 1,101,452 | +0.81(+0.69%) |
Mar 17, 2022 | 113.52 | 116.77 | 112.91 | 116.71 | 660,854 | +1.06(+0.92%) |
Mar 16, 2022 | 113.80 | 117.81 | 113.69 | 115.65 | 737,293 | +3.03(+2.69%) |
Mar 15, 2022 | 113.95 | 113.95 | 110.04 | 112.62 | 1,288,742 | -1.61(-1.41%) |
Mar 14, 2022 | 116.44 | 117.63 | 113.33 | 114.23 | 601,576 | -1.84(-1.59%) |
Mar 11, 2022 | 118.11 | 118.11 | 114.64 | 116.07 | 1,034,979 | +0.98(+0.85%) |
Mar 10, 2022 | 111.68 | 115.56 | 115.09 | 976,588 | +1.60(+1.41%) | |
Mar 09, 2022 | 112.05 | 114.69 | 111.05 | 113.49 | 911,009 | +3.74(+3.40%) |
Mar 08, 2022 | 106.36 | 112.17 | 105.16 | 109.75 | 1,030,145 | +5.23(+5.01%) |
Mar 07, 2022 | 116.18 | 116.44 | 104.45 | 104.52 | 1,413,100 | -10.67(-9.27%) |
Mar 04, 2022 | 115.01 | 117.08 | 113.34 | 115.19 | 1,133,923 | -1.21(-1.04%) |
Mar 03, 2022 | 114.64 | 116.58 | 113.74 | 116.40 | 866,367 | +2.36(+2.07%) |
Mar 02, 2022 | 108.24 | 115.96 | 107.90 | 114.04 | 1,182,873 | +7.09(+6.63%) |
Mar 01, 2022 | 106.80 | 109.57 | 104.62 | 106.95 | 1,093,467 | +0.35(+0.32%) |
Feb 28, 2022 | 103.46 | 107.17 | 103.46 | 106.61 | 689,188 | +1.57(+1.49%) |
Feb 25, 2022 | 104.94 | 105.52 | 103.74 | 105.04 | 852,644 | +0.20(+0.20%) |
Feb 24, 2022 | 100.98 | 105.18 | 99.86 | 104.83 | 1,027,731 | +0.78(+0.75%) |
Feb 23, 2022 | 109.28 | 109.28 | 103.67 | 104.05 | 617,641 | -4.49(-4.14%) |
Feb 22, 2022 | 113.16 | 114.29 | 108.18 | 108.54 | 744,856 | -5.03(-4.43%) |
Feb 18, 2022 | 113.57 | 0 | +0.11(+0.10%) | |||
Feb 17, 2022 | 115.43 | 115.85 | 112.78 | 113.45 | 947,837 | -3.59(-3.07%) |
Feb 16, 2022 | 117.30 | 118.00 | 115.74 | 117.05 | 1,052,793 | -1.19(-1.01%) |
Feb 15, 2022 | 115.26 | 119.11 | 115.05 | 118.24 | 856,991 | +4.01(+3.51%) |
Feb 14, 2022 | 113.63 | 115.80 | 112.86 | 114.23 | 754,883 | +0.74(+0.65%) |
Feb 11, 2022 | 116.04 | 117.95 | 112.12 | 113.49 | 1,020,464 | -1.99(-1.73%) |
Feb 10, 2022 | 115.68 | 119.93 | 114.60 | 115.48 | 904,945 | -0.50(-0.43%) |
Feb 09, 2022 | 113.90 | 117.11 | 113.90 | 115.98 | 1,054,130 | +4.26(+3.81%) |
Feb 08, 2022 | 113.21 | 116.05 | 109.01 | 111.72 | 2,087,362 | +9.18(+8.95%) |
Feb 07, 2022 | 102.00 | 103.09 | 100.17 | 102.54 | 1,506,272 | +1.11(+1.09%) |
Feb 04, 2022 | 101.75 | 102.96 | 99.82 | 101.44 | 735,727 | -0.84(-0.82%) |
Feb 03, 2022 | 102.81 | 104.13 | 101.40 | 102.28 | 825,842 | -0.74(-0.72%) |
Feb 02, 2022 | 104.21 | 104.79 | 100.12 | 103.02 | 854,073 | -1.67(-1.59%) |
Feb 01, 2022 | 103.53 | 105.00 | 102.08 | 104.69 | 435,082 | +0.87(+0.84%) |
Jan 31, 2022 | 102.35 | 103.84 | 103.82 | 911,101 | +1.67(+1.64%) | |
Jan 28, 2022 | 99.98 | 102.30 | 98.41 | 102.14 | 685,248 | +1.74(+1.73%) |
Jan 27, 2022 | 103.69 | 105.16 | 99.41 | 100.41 | 1,414,721 | -2.67(-2.60%) |
Jan 26, 2022 | 104.95 | 106.79 | 101.82 | 103.08 | 607,636 | -0.22(-0.21%) |
Jan 25, 2022 | 103.74 | 104.36 | 100.09 | 103.30 | 600,600 | -2.03(-1.93%) |
Jan 24, 2022 | 101.76 | 105.60 | 99.34 | 105.33 | 670,405 | +1.27(+1.22%) |
Jan 21, 2022 | 104.89 | 106.80 | 103.18 | 104.06 | 489,064 | -1.05(-1.00%) |
Jan 20, 2022 | 107.13 | 109.52 | 104.77 | 105.11 | 673,796 | -2.43(-2.26%) |
Jan 19, 2022 | 113.12 | 113.12 | 107.31 | 107.54 | 653,854 | -4.64(-4.14%) |
Jan 18, 2022 | 111.06 | 112.51 | 109.95 | 112.18 | 643,262 | +0.51(+0.46%) |
Jan 14, 2022 | 111.67 | 0 | -0.89(-0.79%) | |||
Jan 13, 2022 | 110.63 | 113.10 | 109.62 | 112.56 | 751,423 | +2.94(+2.68%) |
Jan 12, 2022 | 110.39 | 111.11 | 108.42 | 109.62 | 657,137 | +0.00(+0.00%) |
Jan 11, 2022 | 107.48 | 109.69 | 106.54 | 109.62 | 578,047 | +3.07(+2.89%) |
Jan 10, 2022 | 107.64 | 108.12 | 105.08 | 106.55 | 795,895 | -1.07(-1.00%) |
Jan 07, 2022 | 106.98 | 108.96 | 106.84 | 107.62 | 644,310 | +0.50(+0.46%) |
Jan 06, 2022 | 109.00 | 109.93 | 106.80 | 107.12 | 427,300 | -0.82(-0.76%) |
Jan 05, 2022 | 109.38 | 111.79 | 107.90 | 107.94 | 892,798 | -0.72(-0.66%) |
Jan 04, 2022 | 105.64 | 109.09 | 105.12 | 108.66 | 533,159 | +4.81(+4.63%) |
Jan 03, 2022 | 103.89 | 105.76 | 103.46 | 103.85 | 435,347 | +1.08(+1.05%) |
Dec 31, 2021 | 101.65 | 103.60 | 101.54 | 102.77 | 369,174 | +1.13(+1.12%) |
Dec 30, 2021 | 102.48 | 103.87 | 101.64 | 101.64 | 375,840 | -1.02(-0.99%) |
Dec 29, 2021 | 102.75 | 103.94 | 102.17 | 102.66 | 365,048 | -0.32(-0.31%) |
Dec 28, 2021 | 103.26 | 104.31 | 102.67 | 102.98 | 303,515 | -0.73(-0.70%) |
Dec 27, 2021 | 102.50 | 104.27 | 102.23 | 103.70 | 415,046 | +1.30(+1.27%) |
Dec 23, 2021 | 102.35 | 103.37 | 102.15 | 102.40 | 298,401 | +1.10(+1.08%) |
Dec 22, 2021 | 99.69 | 101.43 | 99.30 | 101.30 | 969,117 | +0.20(+0.19%) |
Dec 21, 2021 | 98.03 | 101.40 | 97.63 | 101.11 | 716,747 | +4.47(+4.63%) |
Dec 20, 2021 | 97.94 | 98.67 | 96.28 | 96.63 | 696,422 | -2.92(-2.94%) |
Dec 17, 2021 | 100.77 | 101.50 | 98.58 | 99.56 | 1,463,993 | -2.43(-2.38%) |
Dec 16, 2021 | 103.47 | 103.84 | 101.32 | 101.98 | 436,916 | -0.08(-0.08%) |
Dec 15, 2021 | 103.13 | 103.13 | 100.37 | 102.06 | 472,690 | -0.78(-0.76%) |
Dec 14, 2021 | 101.20 | 104.84 | 101.20 | 102.84 | 868,318 | +0.94(+0.92%) |
Dec 13, 2021 | 103.26 | 103.96 | 100.48 | 101.90 | 829,516 | -1.92(-1.85%) |
Dec 10, 2021 | 104.06 | 105.94 | 102.08 | 103.83 | 919,018 | -2.60(-2.44%) |
Dec 09, 2021 | 105.07 | 109.01 | 104.65 | 106.42 | 902,065 | +0.91(+0.87%) |
Dec 08, 2021 | 105.45 | 106.06 | 104.68 | 105.51 | 477,045 | -0.11(-0.10%) |
Dec 07, 2021 | 105.08 | 107.52 | 104.05 | 105.62 | 787,593 | +2.13(+2.05%) |
Dec 06, 2021 | 101.58 | 104.15 | 100.32 | 103.49 | 834,963 | +3.14(+3.12%) |
Dec 03, 2021 | 101.17 | 101.47 | 99.17 | 100.35 | 755,554 | -0.16(-0.16%) |
Dec 02, 2021 | 97.63 | 100.84 | 97.36 | 100.51 | 664,645 | +3.77(+3.90%) |