Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 102.84 | 108.45 | 101.55 | 108.41 | 11,288,825 | +6.28(+6.15%) |
Nov 29, 2022 | 102.93 | 103.78 | 101.81 | 102.13 | 3,492,076 | -0.22(-0.21%) |
Nov 28, 2022 | 102.87 | 103.95 | 101.69 | 102.35 | 6,452,804 | -2.33(-2.22%) |
Nov 25, 2022 | 105.76 | 106.33 | 104.64 | 104.67 | 3,059,293 | -1.83(-1.72%) |
Nov 23, 2022 | 105.17 | 107.39 | 105.17 | 106.50 | 4,122,469 | +0.88(+0.83%) |
Nov 22, 2022 | 104.52 | 105.87 | 102.47 | 105.62 | 8,610,433 | +1.87(+1.81%) |
Nov 21, 2022 | 102.16 | 104.50 | 100.49 | 103.75 | 9,406,478 | +0.43(+0.42%) |
Nov 18, 2022 | 108.53 | 108.54 | 102.27 | 103.31 | 11,067,899 | +0.25(+0.24%) |
Nov 17, 2022 | 99.09 | 104.20 | 98.88 | 103.06 | 10,751,096 | +0.23(+0.22%) |
Nov 16, 2022 | 103.98 | 105.71 | 101.62 | 102.84 | 12,238,443 | -6.16(-5.65%) |
Nov 15, 2022 | 109.70 | 110.63 | 107.33 | 109.00 | 9,558,298 | +2.81(+2.65%) |
Nov 14, 2022 | 107.42 | 108.77 | 106.03 | 106.18 | 7,864,389 | -2.88(-2.64%) |
Nov 11, 2022 | 103.91 | 109.41 | 103.40 | 109.06 | 11,309,969 | +5.66(+5.48%) |
Nov 10, 2022 | 98.83 | 103.50 | 98.16 | 103.40 | 11,848,221 | +10.27(+11.03%) |
Nov 09, 2022 | 94.02 | 95.33 | 92.99 | 93.13 | 6,955,284 | -3.04(-3.16%) |
Nov 08, 2022 | 95.69 | 97.48 | 93.52 | 96.17 | 10,201,656 | +2.39(+2.55%) |
Nov 07, 2022 | 91.04 | 93.86 | 90.88 | 93.78 | 7,786,880 | +3.30(+3.64%) |
Nov 04, 2022 | 88.86 | 90.58 | 87.66 | 90.48 | 8,809,573 | +5.33(+6.26%) |
Nov 03, 2022 | 84.82 | 86.55 | 83.58 | 85.16 | 6,941,780 | -1.44(-1.66%) |
Nov 02, 2022 | 89.15 | 86.37 | 86.60 | 10,794,190 | -2.00(-2.26%) | |
Nov 01, 2022 | 89.30 | 89.60 | 87.82 | 88.60 | 6,187,682 | +1.48(+1.70%) |
Oct 31, 2022 | 87.68 | 88.21 | 86.50 | 87.12 | 6,967,661 | -1.41(-1.59%) |
Oct 28, 2022 | 85.47 | 88.74 | 85.31 | 88.53 | 6,474,485 | +3.14(+3.67%) |
Oct 27, 2022 | 87.60 | 88.80 | 85.22 | 85.39 | 6,913,834 | -1.58(-1.82%) |
Oct 26, 2022 | 85.32 | 89.05 | 84.66 | 86.97 | 9,112,783 | +0.60(+0.70%) |
Oct 25, 2022 | 84.80 | 87.33 | 84.61 | 86.37 | 10,478,682 | +2.56(+3.05%) |
Oct 24, 2022 | 81.73 | 83.95 | 80.81 | 83.81 | 12,166,370 | +2.49(+3.06%) |
Oct 21, 2022 | 77.78 | 81.55 | 77.09 | 81.33 | 11,725,021 | +3.71(+4.78%) |
Oct 20, 2022 | 77.32 | 81.03 | 76.19 | 77.62 | 13,466,012 | +1.38(+1.81%) |
Oct 19, 2022 | 74.01 | 76.76 | 73.45 | 76.24 | 10,717,101 | +2.00(+2.70%) |
Oct 18, 2022 | 75.67 | 76.41 | 73.17 | 74.23 | 10,368,359 | +0.81(+1.10%) |
Oct 17, 2022 | 76.19 | 76.86 | 73.18 | 73.42 | 10,913,599 | -0.40(-0.55%) |
Oct 14, 2022 | 78.50 | 78.84 | 73.60 | 73.83 | 10,596,685 | -4.54(-5.79%) |
Oct 13, 2022 | 71.22 | 80.44 | 70.18 | 78.37 | 17,787,952 | +3.36(+4.49%) |
Oct 12, 2022 | 75.53 | 75.98 | 74.47 | 75.00 | 7,858,203 | -0.29(-0.38%) |
Oct 11, 2022 | 76.71 | 77.73 | 73.98 | 75.29 | 12,604,878 | -2.85(-3.65%) |
Oct 10, 2022 | 80.91 | 81.04 | 76.33 | 78.14 | 14,400,945 | -3.36(-4.13%) |
Oct 07, 2022 | 84.04 | 84.41 | 80.93 | 81.50 | 10,164,723 | -5.45(-6.26%) |
Oct 06, 2022 | 87.80 | 89.98 | 86.71 | 86.95 | 6,775,548 | -1.09(-1.23%) |
Oct 05, 2022 | 86.49 | 88.97 | 85.05 | 88.04 | 7,710,801 | -0.19(-0.21%) |
Oct 04, 2022 | 87.94 | 89.07 | 87.29 | 88.22 | 8,020,687 | +3.12(+3.66%) |
Oct 03, 2022 | 81.94 | 86.44 | 81.91 | 85.11 | 9,760,623 | +4.26(+5.27%) |
Sep 30, 2022 | 80.84 | 83.34 | 80.45 | 80.84 | 9,172,611 | -2.46(-2.95%) |
Sep 29, 2022 | 83.63 | 83.97 | 82.10 | 83.30 | 8,657,080 | -1.56(-1.84%) |
Sep 28, 2022 | 81.90 | 85.25 | 81.74 | 84.86 | 8,100,991 | +1.83(+2.20%) |
Sep 27, 2022 | 83.31 | 84.05 | 81.44 | 83.03 | 6,303,089 | +1.19(+1.46%) |
Sep 26, 2022 | 83.17 | 84.44 | 81.74 | 81.84 | 7,109,836 | -1.33(-1.60%) |
Sep 23, 2022 | 83.07 | 83.36 | 81.60 | 83.17 | 7,483,949 | -0.74(-0.88%) |
Sep 22, 2022 | 85.49 | 85.64 | 83.47 | 83.91 | 8,673,549 | -2.02(-2.35%) |
Sep 21, 2022 | 87.20 | 90.05 | 85.90 | 85.94 | 7,046,696 | -1.02(-1.17%) |
Sep 20, 2022 | 86.85 | 87.84 | 86.19 | 86.95 | 4,499,897 | -1.58(-1.78%) |
Sep 19, 2022 | 86.68 | 89.09 | 86.55 | 88.53 | 5,331,043 | +0.84(+0.96%) |
Sep 16, 2022 | 86.46 | 88.17 | 85.79 | 87.69 | 11,040,025 | -0.05(-0.06%) |
Sep 15, 2022 | 88.85 | 89.61 | 86.92 | 87.74 | 7,213,062 | -1.70(-1.90%) |
Sep 14, 2022 | 90.72 | 90.72 | 88.41 | 89.44 | 5,905,788 | +0.25(+0.28%) |
Sep 13, 2022 | 91.20 | 92.11 | 88.81 | 89.19 | 8,535,279 | -5.83(-6.14%) |
Sep 12, 2022 | 95.61 | 96.37 | 93.98 | 95.02 | 5,400,516 | -0.21(-0.22%) |
Sep 09, 2022 | 93.86 | 95.72 | 93.80 | 95.23 | 5,165,007 | +2.68(+2.90%) |
Sep 08, 2022 | 89.81 | 92.59 | 89.06 | 92.55 | 5,303,150 | +1.83(+2.01%) |
Sep 07, 2022 | 89.37 | 91.54 | 88.69 | 90.72 | 5,642,063 | +1.63(+1.83%) |
Sep 06, 2022 | 89.91 | 90.39 | 88.04 | 89.09 | 6,001,254 | -0.94(-1.04%) |
Sep 02, 2022 | 91.91 | 92.60 | 89.33 | 90.03 | 6,887,139 | -0.56(-0.62%) |
Sep 01, 2022 | 90.33 | 90.75 | 87.85 | 90.59 | 10,087,668 | -2.23(-2.40%) |
Aug 31, 2022 | 93.45 | 93.56 | 91.38 | 92.82 | 8,845,585 | -0.44(-0.48%) |
Aug 30, 2022 | 96.61 | 96.98 | 92.32 | 93.27 | 11,778,343 | -1.99(-2.09%) |
Aug 29, 2022 | 96.26 | 97.40 | 95.09 | 95.26 | 5,945,246 | -2.23(-2.29%) |
Aug 26, 2022 | 103.61 | 103.61 | 97.24 | 97.49 | 7,861,384 | -6.12(-5.90%) |
Aug 25, 2022 | 100.62 | 103.78 | 100.13 | 103.61 | 7,747,146 | +3.48(+3.47%) |
Aug 24, 2022 | 99.91 | 100.74 | 98.81 | 100.13 | 4,804,794 | -0.19(-0.19%) |
Aug 23, 2022 | 99.51 | 101.68 | 99.46 | 100.32 | 4,959,915 | +1.10(+1.11%) |
Aug 22, 2022 | 101.17 | 101.78 | 98.77 | 99.22 | 6,277,297 | -3.76(-3.65%) |
Aug 19, 2022 | 104.95 | 105.61 | 101.72 | 102.98 | 12,579,450 | -3.58(-3.36%) |
Aug 18, 2022 | 105.00 | 107.61 | 103.83 | 106.56 | 10,199,632 | +2.23(+2.14%) |
Aug 17, 2022 | 105.31 | 105.58 | 102.48 | 104.33 | 5,583,200 | -2.45(-2.30%) |
Aug 16, 2022 | 106.73 | 107.86 | 105.32 | 106.78 | 4,970,514 | -1.27(-1.18%) |
Aug 15, 2022 | 108.07 | 109.89 | 106.29 | 108.05 | 8,474,612 | -0.59(-0.54%) |
Aug 12, 2022 | 104.52 | 109.56 | 104.09 | 108.64 | 6,751,262 | +4.77(+4.60%) |
Aug 11, 2022 | 104.12 | 107.19 | 103.33 | 103.86 | 5,644,579 | +0.47(+0.46%) |
Aug 10, 2022 | 101.15 | 103.47 | 99.35 | 103.39 | 8,736,851 | +5.30(+5.41%) |
Aug 09, 2022 | 102.11 | 102.14 | 96.34 | 98.09 | 10,521,017 | -8.04(-7.58%) |
Aug 08, 2022 | 107.48 | 108.62 | 104.27 | 106.13 | 6,135,513 | -1.76(-1.63%) |
Aug 05, 2022 | 107.34 | 109.47 | 105.75 | 107.89 | 4,867,507 | -1.42(-1.30%) |
Aug 04, 2022 | 107.69 | 109.44 | 107.31 | 109.31 | 5,362,981 | +2.03(+1.89%) |
Aug 03, 2022 | 104.07 | 108.86 | 104.01 | 107.28 | 6,190,833 | +3.95(+3.82%) |
Aug 02, 2022 | 103.06 | 104.86 | 102.02 | 103.33 | 4,251,512 | -1.39(-1.33%) |
Aug 01, 2022 | 102.84 | 105.65 | 102.03 | 104.72 | 4,813,520 | +0.41(+0.40%) |
Jul 29, 2022 | 101.87 | 104.87 | 101.41 | 104.31 | 5,910,975 | +0.81(+0.78%) |
Jul 28, 2022 | 101.74 | 103.63 | 99.16 | 103.50 | 6,197,575 | +1.67(+1.64%) |
Jul 27, 2022 | 98.98 | 102.85 | 98.48 | 101.83 | 7,390,070 | +4.48(+4.60%) |
Jul 26, 2022 | 98.99 | 99.39 | 97.01 | 97.35 | 5,154,318 | -2.05(-2.06%) |
Jul 25, 2022 | 98.92 | 99.67 | 97.89 | 99.40 | 4,436,538 | -0.67(-0.67%) |
Jul 22, 2022 | 102.07 | 102.32 | 99.35 | 100.07 | 5,182,211 | -2.13(-2.09%) |
Jul 21, 2022 | 101.91 | 102.33 | 99.43 | 102.20 | 5,550,230 | +1.58(+1.57%) |
Jul 20, 2022 | 96.04 | 101.24 | 95.97 | 100.62 | 8,447,047 | +3.94(+4.07%) |
Jul 19, 2022 | 93.19 | 97.08 | 92.88 | 96.68 | 8,331,424 | +5.01(+5.46%) |
Jul 18, 2022 | 94.25 | 94.88 | 91.09 | 91.67 | 5,797,461 | -1.31(-1.41%) |
Jul 15, 2022 | 90.90 | 93.10 | 88.79 | 92.98 | 8,180,379 | +2.76(+3.05%) |
Jul 14, 2022 | 87.08 | 90.63 | 85.05 | 90.22 | 8,825,525 | +2.55(+2.91%) |
Jul 13, 2022 | 85.16 | 88.70 | 85.12 | 87.67 | 5,880,479 | +0.34(+0.39%) |
Jul 12, 2022 | 87.83 | 88.60 | 86.70 | 87.33 | 5,579,052 | +0.11(+0.12%) |
Jul 11, 2022 | 88.09 | 88.65 | 86.43 | 87.22 | 5,411,548 | -2.53(-2.82%) |
Jul 08, 2022 | 88.23 | 90.20 | 87.89 | 89.75 | 4,969,242 | +0.43(+0.48%) |
Jul 07, 2022 | 87.29 | 89.72 | 87.27 | 89.32 | 7,574,841 | +4.12(+4.84%) |
Jul 06, 2022 | 84.89 | 86.10 | 83.61 | 85.19 | 5,824,192 | +0.55(+0.65%) |
Jul 05, 2022 | 81.93 | 84.87 | 81.37 | 84.64 | 9,707,903 | -0.27(-0.31%) |
Jul 01, 2022 | 87.32 | 87.32 | 83.13 | 84.91 | 13,338,591 | -4.64(-5.18%) |
Jun 30, 2022 | 88.83 | 92.04 | 87.87 | 89.54 | 8,311,954 | -0.94(-1.04%) |
Jun 29, 2022 | 92.49 | 92.71 | 89.97 | 90.49 | 7,691,476 | -3.03(-3.24%) |
Jun 28, 2022 | 96.56 | 97.35 | 93.25 | 93.52 | 6,599,120 | -2.55(-2.65%) |
Jun 27, 2022 | 96.42 | 97.31 | 95.02 | 96.07 | 5,029,492 | +0.25(+0.26%) |
Jun 24, 2022 | 93.82 | 96.73 | 93.18 | 95.82 | 10,752,626 | +4.02(+4.37%) |
Jun 23, 2022 | 93.14 | 93.82 | 90.66 | 91.81 | 8,418,937 | -0.65(-0.70%) |
Jun 22, 2022 | 91.62 | 94.42 | 91.38 | 92.46 | 7,774,247 | -1.21(-1.29%) |
Jun 21, 2022 | 90.25 | 94.17 | 89.72 | 93.67 | 12,419,529 | +5.26(+5.94%) |
Jun 17, 2022 | 86.82 | 89.50 | 86.24 | 88.41 | 14,683,136 | +0.24(+0.27%) |
Jun 16, 2022 | 93.29 | 93.61 | 87.35 | 88.18 | 13,571,083 | -7.71(-8.04%) |
Jun 15, 2022 | 96.31 | 97.73 | 94.08 | 95.88 | 9,525,825 | +0.79(+0.83%) |
Jun 14, 2022 | 95.86 | 96.41 | 93.88 | 95.10 | 7,171,460 | +0.30(+0.31%) |
Jun 13, 2022 | 96.71 | 97.29 | 94.14 | 94.80 | 10,651,526 | -5.47(-5.46%) |
Jun 10, 2022 | 103.79 | 104.63 | 100.20 | 100.27 | 8,527,134 | -5.28(-5.00%) |
Jun 09, 2022 | 109.35 | 110.20 | 105.46 | 105.55 | 6,042,629 | -5.14(-4.64%) |
Jun 08, 2022 | 113.45 | 113.84 | 109.44 | 110.69 | 5,219,816 | -3.16(-2.78%) |
Jun 07, 2022 | 111.41 | 114.16 | 110.63 | 113.84 | 4,801,142 | +0.66(+0.58%) |
Jun 06, 2022 | 115.29 | 116.02 | 112.56 | 113.19 | 3,884,554 | +0.04(+0.03%) |
Jun 03, 2022 | 113.08 | 114.50 | 112.34 | 113.15 | 5,162,106 | -2.33(-2.02%) |
Jun 02, 2022 | 112.88 | 115.56 | 111.76 | 115.48 | 6,510,808 | +2.83(+2.51%) |
Jun 01, 2022 | 116.10 | 116.63 | 111.02 | 112.65 | 6,961,954 | -2.78(-2.41%) |
May 31, 2022 | 115.69 | 116.81 | 113.74 | 115.44 | 9,907,619 | -2.16(-1.83%) |
May 27, 2022 | 114.78 | 117.81 | 114.56 | 117.59 | 8,662,185 | +4.34(+3.83%) |
May 26, 2022 | 105.27 | 113.88 | 105.13 | 113.25 | 9,319,691 | +6.44(+6.03%) |
May 25, 2022 | 103.41 | 107.69 | 103.41 | 106.82 | 7,495,964 | +2.16(+2.07%) |
May 24, 2022 | 105.92 | 106.75 | 103.79 | 104.65 | 6,910,693 | -3.28(-3.04%) |
May 23, 2022 | 105.14 | 109.33 | 105.03 | 107.93 | 7,804,816 | +3.41(+3.26%) |
May 20, 2022 | 109.96 | 110.69 | 99.49 | 104.53 | 16,564,839 | -4.20(-3.86%) |
May 19, 2022 | 109.39 | 111.42 | 108.20 | 108.73 | 10,281,927 | -0.59(-0.54%) |
May 18, 2022 | 111.92 | 114.92 | 108.78 | 109.32 | 8,678,854 | -5.40(-4.71%) |
May 17, 2022 | 112.46 | 115.19 | 111.27 | 114.72 | 6,768,665 | +6.24(+5.76%) |
May 16, 2022 | 107.62 | 110.27 | 106.64 | 108.47 | 7,351,656 | -1.35(-1.23%) |
May 13, 2022 | 106.22 | 110.58 | 106.07 | 109.83 | 8,475,155 | +5.01(+4.78%) |
May 12, 2022 | 101.16 | 104.94 | 101.12 | 104.82 | 9,456,585 | +2.79(+2.73%) |
May 11, 2022 | 104.72 | 107.14 | 101.73 | 102.03 | 8,465,105 | -3.20(-3.04%) |
May 10, 2022 | 107.22 | 107.58 | 103.27 | 105.23 | 9,044,735 | +1.40(+1.35%) |
May 09, 2022 | 105.98 | 108.78 | 103.46 | 103.83 | 10,273,403 | -6.63(-6.00%) |
May 06, 2022 | 109.85 | 112.96 | 107.90 | 110.45 | 6,362,708 | -0.95(-0.85%) |
May 05, 2022 | 113.96 | 114.78 | 109.82 | 111.41 | 8,323,410 | -5.24(-4.49%) |
May 04, 2022 | 112.09 | 116.95 | 110.00 | 116.65 | 6,469,033 | +4.92(+4.40%) |
May 03, 2022 | 110.14 | 112.64 | 109.40 | 111.73 | 5,562,522 | +0.81(+0.73%) |
May 02, 2022 | 109.08 | 111.14 | 106.21 | 110.92 | 9,599,284 | +2.57(+2.37%) |
Apr 29, 2022 | 110.97 | 114.05 | 108.16 | 108.34 | 8,165,259 | -4.20(-3.73%) |
Apr 28, 2022 | 109.39 | 113.88 | 107.60 | 112.55 | 7,514,838 | +5.71(+5.35%) |
Apr 27, 2022 | 106.40 | 110.33 | 105.94 | 106.83 | 7,017,241 | -0.11(-0.10%) |
Apr 26, 2022 | 110.79 | 111.14 | 106.85 | 106.94 | 9,632,608 | -5.45(-4.85%) |
Apr 25, 2022 | 109.39 | 112.63 | 109.18 | 112.39 | 8,675,969 | +1.64(+1.48%) |
Apr 22, 2022 | 113.14 | 114.07 | 110.58 | 110.75 | 8,646,626 | -2.84(-2.50%) |
Apr 21, 2022 | 117.04 | 118.87 | 113.24 | 113.59 | 7,994,332 | -2.16(-1.87%) |
Apr 20, 2022 | 118.33 | 120.14 | 115.38 | 115.75 | 9,018,525 | +0.81(+0.71%) |
Apr 19, 2022 | 112.06 | 115.11 | 111.48 | 114.93 | 6,197,507 | +2.15(+1.91%) |
Apr 18, 2022 | 110.45 | 113.87 | 110.30 | 112.78 | 6,947,723 | +1.48(+1.33%) |
Apr 14, 2022 | 115.28 | 115.39 | 111.19 | 111.30 | 7,853,995 | -3.44(-2.99%) |
Apr 13, 2022 | 113.14 | 115.97 | 112.41 | 114.73 | 9,524,005 | +2.26(+2.01%) |
Apr 12, 2022 | 115.95 | 117.09 | 112.09 | 112.48 | 10,065,658 | -1.65(-1.45%) |
Apr 11, 2022 | 116.05 | 116.89 | 114.03 | 114.13 | 7,926,926 | -3.65(-3.10%) |
Apr 08, 2022 | 119.06 | 120.17 | 117.29 | 117.78 | 6,526,831 | -2.40(-1.99%) |
Apr 07, 2022 | 116.92 | 121.65 | 116.43 | 120.17 | 12,035,670 | +3.01(+2.57%) |
Apr 06, 2022 | 116.85 | 119.02 | 114.94 | 117.16 | 11,814,025 | -2.34(-1.95%) |
Apr 05, 2022 | 126.44 | 126.64 | 119.14 | 119.50 | 11,867,547 | -7.59(-5.97%) |
Apr 04, 2022 | 124.86 | 127.34 | 124.59 | 127.09 | 8,502,728 | +1.99(+1.59%) |
Apr 01, 2022 | 130.46 | 130.62 | 123.29 | 125.09 | 10,325,867 | -4.31(-3.33%) |
Mar 31, 2022 | 133.63 | 134.85 | 129.26 | 129.40 | 8,630,482 | -3.93(-2.95%) |
Mar 30, 2022 | 138.13 | 138.73 | 132.62 | 133.33 | 6,505,402 | -5.54(-3.99%) |
Mar 29, 2022 | 137.53 | 139.43 | 136.38 | 138.87 | 6,276,462 | +3.71(+2.75%) |
Mar 28, 2022 | 132.63 | 135.25 | 131.27 | 135.16 | 5,299,836 | +0.54(+0.40%) |
Mar 25, 2022 | 136.11 | 136.46 | 132.35 | 134.62 | 6,189,053 | -1.45(-1.07%) |
Mar 24, 2022 | 130.59 | 136.13 | 128.94 | 136.07 | 7,758,622 | +7.04(+5.46%) |
Mar 23, 2022 | 131.18 | 132.64 | 128.81 | 129.03 | 5,558,542 | -3.99(-3.00%) |
Mar 22, 2022 | 131.56 | 134.84 | 131.42 | 133.02 | 5,112,201 | +1.26(+0.95%) |
Mar 21, 2022 | 131.66 | 132.92 | 129.52 | 131.76 | 6,321,364 | -0.92(-0.70%) |
Mar 18, 2022 | 128.23 | 133.28 | 127.39 | 132.68 | 11,729,802 | +3.09(+2.39%) |
Mar 17, 2022 | 126.97 | 129.85 | 125.98 | 129.59 | 6,905,259 | +1.48(+1.16%) |
Mar 16, 2022 | 125.00 | 128.36 | 122.82 | 128.11 | 9,846,724 | +5.96(+4.88%) |
Mar 15, 2022 | 119.51 | 122.68 | 117.68 | 122.15 | 7,000,171 | +4.20(+3.56%) |
Mar 14, 2022 | 121.49 | 122.45 | 116.94 | 117.95 | 6,856,774 | -3.45(-2.84%) |
Mar 11, 2022 | 127.64 | 127.64 | 121.13 | 121.39 | 6,127,391 | -1.31(-1.06%) |
Mar 10, 2022 | 123.43 | 123.71 | 120.45 | 122.70 | 5,705,478 | -3.58(-2.84%) |
Mar 09, 2022 | 125.38 | 127.48 | 123.91 | 126.28 | 7,763,416 | +4.39(+3.60%) |
Mar 08, 2022 | 117.61 | 125.55 | 116.02 | 121.89 | 10,699,906 | +4.84(+4.13%) |
Mar 07, 2022 | 125.24 | 125.72 | 116.94 | 117.05 | 9,373,915 | -6.40(-5.18%) |
Mar 04, 2022 | 126.05 | 127.20 | 121.86 | 123.45 | 7,229,545 | -4.81(-3.75%) |
Mar 03, 2022 | 132.66 | 132.66 | 127.21 | 128.26 | 5,544,017 | -2.49(-1.91%) |
Mar 02, 2022 | 127.64 | 132.03 | 127.29 | 130.76 | 7,137,021 | +3.50(+2.75%) |
Mar 01, 2022 | 131.31 | 132.60 | 125.76 | 127.25 | 9,379,816 | -4.51(-3.42%) |
Feb 28, 2022 | 131.39 | 134.57 | 129.71 | 131.76 | 7,563,645 | -1.49(-1.12%) |
Feb 25, 2022 | 130.94 | 133.66 | 130.48 | 133.25 | 7,928,610 | +2.26(+1.72%) |
Feb 24, 2022 | 120.84 | 131.20 | 120.45 | 130.99 | 8,654,203 | +5.46(+4.35%) |
Feb 23, 2022 | 129.56 | 131.78 | 125.30 | 125.53 | 8,564,232 | -2.36(-1.84%) |
Feb 22, 2022 | 127.58 | 132.70 | 126.16 | 127.89 | 7,807,699 | -2.80(-2.14%) |
Feb 18, 2022 | 130.69 | 0 | -3.06(-2.29%) | |||
Feb 17, 2022 | 139.98 | 140.92 | 132.06 | 133.75 | 12,119,367 | -4.40(-3.18%) |
Feb 16, 2022 | 135.72 | 138.88 | 134.17 | 138.15 | 8,126,515 | +1.10(+0.80%) |
Feb 15, 2022 | 132.00 | 137.58 | 131.61 | 137.05 | 9,250,282 | +7.82(+6.05%) |
Feb 14, 2022 | 129.73 | 131.72 | 127.10 | 129.23 | 9,555,189 | -0.62(-0.48%) |
Feb 11, 2022 | 136.77 | 137.76 | 128.66 | 129.85 | 9,665,911 | -7.13(-5.21%) |
Feb 10, 2022 | 137.00 | 142.26 | 136.24 | 136.98 | 8,695,339 | -4.34(-3.07%) |
Feb 09, 2022 | 138.83 | 142.09 | 136.71 | 141.32 | 7,806,922 | +5.34(+3.93%) |
Feb 08, 2022 | 132.15 | 136.42 | 130.84 | 135.98 | 6,793,250 | +2.57(+1.92%) |
Feb 07, 2022 | 133.05 | 135.53 | 132.50 | 133.41 | 7,401,002 | +0.55(+0.41%) |
Feb 04, 2022 | 131.66 | 134.02 | 129.31 | 132.87 | 8,687,674 | -0.92(-0.69%) |
Feb 03, 2022 | 135.43 | 132.41 | 133.79 | 10,240,496 | -4.16(-3.02%) | |
Feb 02, 2022 | 137.89 | 138.58 | 134.47 | 137.95 | 8,292,513 | +2.11(+1.55%) |
Feb 01, 2022 | 135.47 | 136.50 | 130.71 | 135.84 | 8,303,185 | +6.04(+4.65%) |
Jan 28, 2022 | 127.02 | 129.86 | 121.38 | 129.81 | 13,563,644 | +2.25(+1.77%) |
Jan 27, 2022 | 131.56 | 132.75 | 126.72 | 127.55 | 13,814,839 | -5.32(-4.01%) |
Jan 26, 2022 | 134.96 | 138.76 | 130.19 | 132.88 | 12,066,586 | -0.22(-0.16%) |
Jan 25, 2022 | 132.11 | 133.69 | 128.75 | 133.09 | 12,022,087 | -3.42(-2.51%) |
Jan 24, 2022 | 128.89 | 136.66 | 127.10 | 136.51 | 13,473,630 | +4.15(+3.13%) |
Jan 21, 2022 | 134.78 | 139.07 | 131.96 | 132.37 | 12,660,705 | -4.01(-2.94%) |
Jan 20, 2022 | 142.78 | 144.38 | 135.80 | 136.37 | 10,783,280 | -3.84(-2.74%) |
Jan 19, 2022 | 151.35 | 152.71 | 140.07 | 140.22 | 13,180,727 | -9.10(-6.10%) |
Jan 18, 2022 | 162.06 | 162.58 | 148.68 | 149.32 | 12,669,900 | -14.35(-8.77%) |
Jan 14, 2022 | 163.67 | 0 | +9.62(+6.25%) | |||
Jan 13, 2022 | 160.73 | 163.21 | 153.38 | 154.04 | 12,803,457 | -2.32(-1.48%) |
Jan 12, 2022 | 151.64 | 156.56 | 151.54 | 156.37 | 10,593,859 | +6.96(+4.66%) |
Jan 11, 2022 | 145.42 | 149.62 | 143.35 | 149.41 | 6,967,361 | +2.80(+1.91%) |
Jan 10, 2022 | 144.77 | 146.91 | 140.41 | 146.61 | 9,875,431 | -1.20(-0.81%) |
Jan 07, 2022 | 152.01 | 154.24 | 147.63 | 147.80 | 6,464,725 | -5.42(-3.54%) |
Jan 06, 2022 | 150.22 | 154.26 | 148.81 | 153.22 | 6,707,531 | +2.55(+1.69%) |
Jan 05, 2022 | 154.89 | 155.72 | 150.44 | 150.67 | 6,975,263 | -4.53(-2.92%) |
Jan 04, 2022 | 156.80 | 158.61 | 151.43 | 155.20 | 7,085,890 | -1.54(-0.98%) |
Jan 03, 2022 | 154.59 | 157.57 | 153.57 | 156.74 | 5,473,111 | +2.52(+1.63%) |
Dec 31, 2021 | 154.99 | 156.49 | 153.91 | 154.22 | 3,667,436 | -0.61(-0.39%) |
Dec 30, 2021 | 157.47 | 157.71 | 154.50 | 154.83 | 4,241,445 | -2.94(-1.86%) |
Dec 29, 2021 | 156.71 | 159.77 | 156.37 | 157.77 | 4,778,966 | +1.31(+0.84%) |
Dec 28, 2021 | 159.60 | 159.74 | 155.58 | 156.46 | 5,953,068 | -3.02(-1.89%) |
Dec 27, 2021 | 153.06 | 159.56 | 153.07 | 159.47 | 6,547,195 | +7.09(+4.65%) |
Dec 23, 2021 | 150.02 | 153.42 | 149.95 | 152.39 | 4,719,692 | +3.11(+2.08%) |
Dec 22, 2021 | 146.98 | 149.40 | 145.95 | 149.28 | 4,378,612 | +0.88(+0.59%) |
Dec 21, 2021 | 146.38 | 148.50 | 144.09 | 148.40 | 6,102,457 | +6.28(+4.42%) |
Dec 20, 2021 | 140.93 | 143.85 | 140.39 | 142.12 | 4,744,382 | -1.12(-0.78%) |
Dec 17, 2021 | 142.39 | 146.01 | 141.34 | 143.24 | 9,547,651 | -0.54(-0.37%) |
Dec 16, 2021 | 151.32 | 152.25 | 143.34 | 143.77 | 7,298,044 | -6.82(-4.53%) |
Dec 15, 2021 | 145.00 | 150.82 | 142.26 | 150.59 | 7,013,142 | +5.81(+4.01%) |
Dec 14, 2021 | 142.09 | 145.24 | 141.65 | 144.78 | 5,804,833 | +0.62(+0.43%) |
Dec 13, 2021 | 151.02 | 151.39 | 143.79 | 144.17 | 6,265,118 | -5.52(-3.69%) |
Dec 10, 2021 | 153.00 | 153.68 | 147.64 | 149.68 | 5,399,640 | +0.08(+0.05%) |
Dec 09, 2021 | 152.73 | 155.18 | 149.34 | 149.60 | 5,525,541 | -4.55(-2.95%) |
Dec 08, 2021 | 153.73 | 154.71 | 152.06 | 154.15 | 6,712,732 | +0.39(+0.25%) |
Dec 07, 2021 | 147.99 | 154.84 | 147.13 | 153.76 | 10,723,387 | +9.32(+6.45%) |
Dec 06, 2021 | 142.87 | 145.40 | 138.21 | 144.44 | 8,752,620 | +1.52(+1.06%) |
Dec 03, 2021 | 145.55 | 147.73 | 140.47 | 142.92 | 7,926,118 | -0.65(-0.45%) |
Dec 02, 2021 | 145.05 | 145.72 | 140.87 | 143.57 | 9,761,091 | -5.08(-3.42%) |