Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 127.33 | 128.64 | 126.47 | 128.23 | 559,467 | +0.04(+0.03%) |
Dec 29, 2022 | 126.49 | 129.41 | 125.80 | 128.19 | 812,988 | +2.08(+1.65%) |
Dec 28, 2022 | 125.22 | 127.53 | 124.44 | 126.11 | 1,254,591 | +1.40(+1.12%) |
Dec 27, 2022 | 124.31 | 126.44 | 123.97 | 124.72 | 339,987 | +0.66(+0.54%) |
Dec 23, 2022 | 123.90 | 124.80 | 122.46 | 124.05 | 220,241 | +0.29(+0.23%) |
Dec 22, 2022 | 123.75 | 124.39 | 121.75 | 123.77 | 527,252 | -0.16(-0.13%) |
Dec 21, 2022 | 121.56 | 125.10 | 120.60 | 123.92 | 642,126 | +3.67(+3.05%) |
Dec 20, 2022 | 120.70 | 121.62 | 120.19 | 120.25 | 640,455 | -0.19(-0.16%) |
Dec 19, 2022 | 121.14 | 122.17 | 119.20 | 120.45 | 758,156 | +0.20(+0.17%) |
Dec 16, 2022 | 117.69 | 122.26 | 117.30 | 120.24 | 2,453,247 | +1.76(+1.48%) |
Dec 15, 2022 | 120.39 | 120.78 | 117.25 | 118.49 | 795,021 | -4.16(-3.39%) |
Dec 14, 2022 | 124.00 | 125.35 | 121.43 | 122.65 | 576,598 | -0.82(-0.67%) |
Dec 13, 2022 | 126.61 | 126.67 | 122.39 | 123.47 | 607,050 | +0.61(+0.50%) |
Dec 12, 2022 | 122.36 | 123.81 | 121.13 | 122.86 | 490,225 | +0.14(+0.11%) |
Dec 09, 2022 | 124.53 | 125.41 | 122.25 | 122.72 | 434,518 | -2.21(-1.77%) |
Dec 08, 2022 | 125.49 | 126.63 | 124.25 | 124.93 | 437,731 | +0.41(+0.33%) |
Dec 07, 2022 | 122.05 | 125.13 | 122.05 | 124.52 | 532,604 | +1.64(+1.33%) |
Dec 06, 2022 | 122.22 | 123.43 | 121.71 | 122.89 | 813,522 | +0.94(+0.77%) |
Dec 05, 2022 | 123.97 | 124.39 | 121.40 | 121.94 | 458,162 | -3.36(-2.69%) |
Dec 02, 2022 | 119.12 | 126.07 | 118.62 | 125.31 | 960,397 | +3.72(+3.06%) |
Dec 01, 2022 | 123.36 | 124.06 | 120.08 | 121.59 | 387,025 | -1.12(-0.91%) |
Nov 30, 2022 | 120.30 | 122.77 | 118.69 | 122.71 | 513,322 | +2.75(+2.30%) |
Nov 29, 2022 | 120.86 | 122.10 | 119.59 | 119.96 | 634,665 | -0.30(-0.25%) |
Nov 28, 2022 | 120.94 | 122.70 | 119.62 | 120.26 | 530,341 | -2.53(-2.06%) |
Nov 25, 2022 | 120.54 | 122.97 | 119.85 | 122.79 | 322,215 | +2.03(+1.68%) |
Nov 23, 2022 | 119.45 | 123.57 | 119.30 | 120.76 | 884,762 | +2.85(+2.42%) |
Nov 22, 2022 | 115.67 | 118.12 | 115.17 | 117.91 | 918,741 | +2.81(+2.44%) |
Nov 21, 2022 | 113.35 | 116.05 | 113.08 | 115.10 | 377,355 | +1.13(+0.99%) |
Nov 18, 2022 | 116.29 | 116.29 | 113.52 | 113.97 | 483,661 | -0.45(-0.40%) |
Nov 17, 2022 | 111.81 | 114.52 | 111.30 | 114.43 | 487,909 | +0.61(+0.54%) |
Nov 16, 2022 | 114.48 | 115.53 | 112.93 | 113.82 | 478,294 | -1.24(-1.08%) |
Nov 15, 2022 | 117.03 | 117.03 | 114.44 | 115.06 | 663,861 | -0.28(-0.24%) |
Nov 14, 2022 | 117.14 | 117.51 | 115.16 | 115.33 | 585,908 | -2.64(-2.24%) |
Nov 11, 2022 | 119.06 | 121.04 | 117.60 | 117.98 | 548,880 | +0.40(+0.34%) |
Nov 10, 2022 | 115.29 | 117.67 | 113.53 | 117.58 | 717,899 | +6.43(+5.79%) |
Nov 09, 2022 | 113.04 | 113.49 | 110.89 | 111.15 | 512,938 | -3.18(-2.78%) |
Nov 08, 2022 | 113.81 | 116.69 | 112.90 | 114.33 | 559,111 | +1.63(+1.45%) |
Nov 07, 2022 | 111.92 | 113.26 | 109.86 | 112.70 | 442,914 | +1.04(+0.93%) |
Nov 04, 2022 | 111.59 | 112.27 | 109.62 | 111.66 | 485,779 | +2.66(+2.44%) |
Nov 03, 2022 | 105.01 | 111.21 | 104.61 | 109.00 | 873,738 | +2.28(+2.14%) |
Nov 02, 2022 | 107.39 | 106.70 | 106.72 | 746,350 | -1.13(-1.04%) | |
Nov 01, 2022 | 112.80 | 112.80 | 106.72 | 107.84 | 1,492,706 | -6.75(-5.89%) |
Oct 31, 2022 | 113.48 | 116.17 | 113.29 | 114.59 | 790,518 | +0.31(+0.27%) |
Oct 28, 2022 | 111.92 | 114.42 | 110.73 | 114.28 | 623,139 | +2.34(+2.09%) |
Oct 27, 2022 | 112.00 | 114.00 | 111.67 | 111.93 | 525,866 | +1.81(+1.64%) |
Oct 26, 2022 | 109.88 | 112.55 | 108.11 | 110.12 | 697,609 | +0.58(+0.53%) |
Oct 25, 2022 | 106.20 | 109.59 | 105.72 | 109.54 | 449,097 | +2.78(+2.60%) |
Oct 24, 2022 | 106.14 | 107.48 | 104.51 | 106.77 | 331,623 | -0.02(-0.02%) |
Oct 21, 2022 | 101.75 | 107.85 | 101.40 | 106.78 | 673,252 | +4.78(+4.69%) |
Oct 20, 2022 | 103.66 | 104.39 | 100.83 | 102.00 | 631,254 | -0.81(-0.79%) |
Oct 19, 2022 | 102.43 | 103.70 | 101.70 | 102.81 | 304,152 | -0.67(-0.65%) |
Oct 18, 2022 | 103.18 | 104.45 | 101.60 | 103.49 | 575,659 | +2.69(+2.67%) |
Oct 17, 2022 | 101.51 | 103.17 | 100.27 | 100.79 | 396,004 | +1.60(+1.61%) |
Oct 14, 2022 | 103.14 | 104.35 | 98.97 | 99.20 | 549,732 | -3.89(-3.78%) |
Oct 13, 2022 | 97.16 | 103.65 | 96.35 | 103.09 | 851,331 | +4.94(+5.03%) |
Oct 12, 2022 | 99.56 | 99.77 | 97.64 | 98.15 | 754,533 | -1.45(-1.45%) |
Oct 11, 2022 | 98.90 | 101.40 | 96.96 | 99.60 | 652,693 | -0.10(-0.10%) |
Oct 10, 2022 | 98.60 | 100.28 | 97.91 | 99.70 | 710,148 | +1.74(+1.78%) |
Oct 07, 2022 | 97.20 | 98.11 | 95.48 | 97.96 | 647,412 | -0.23(-0.24%) |
Oct 06, 2022 | 97.92 | 99.18 | 97.43 | 98.19 | 897,388 | -0.75(-0.76%) |
Oct 05, 2022 | 96.13 | 100.51 | 95.50 | 98.94 | 797,615 | +1.57(+1.61%) |
Oct 04, 2022 | 94.06 | 97.51 | 93.80 | 97.37 | 756,173 | +5.60(+6.10%) |
Oct 03, 2022 | 90.55 | 92.60 | 90.17 | 91.77 | 821,760 | +3.02(+3.40%) |
Sep 30, 2022 | 89.25 | 90.20 | 87.09 | 88.75 | 850,712 | -0.40(-0.45%) |
Sep 29, 2022 | 88.42 | 89.43 | 86.57 | 89.15 | 737,495 | -0.83(-0.92%) |
Sep 28, 2022 | 88.33 | 90.45 | 87.41 | 89.98 | 1,056,228 | +2.86(+3.28%) |
Sep 27, 2022 | 88.98 | 90.01 | 86.31 | 87.12 | 807,356 | -0.50(-0.57%) |
Sep 26, 2022 | 88.99 | 90.23 | 87.28 | 87.62 | 848,591 | -2.01(-2.24%) |
Sep 23, 2022 | 91.60 | 91.81 | 88.15 | 89.63 | 759,933 | -3.62(-3.88%) |
Sep 22, 2022 | 96.23 | 96.40 | 93.18 | 93.24 | 504,883 | -2.44(-2.55%) |
Sep 21, 2022 | 98.20 | 98.47 | 95.65 | 95.68 | 519,808 | -0.71(-0.74%) |
Sep 20, 2022 | 97.34 | 97.55 | 95.43 | 96.39 | 457,510 | -1.99(-2.03%) |
Sep 19, 2022 | 94.31 | 98.78 | 94.31 | 98.39 | 448,402 | +2.69(+2.82%) |
Sep 16, 2022 | 96.92 | 96.92 | 93.91 | 95.69 | 1,012,068 | -3.31(-3.35%) |
Sep 15, 2022 | 98.23 | 101.61 | 97.67 | 99.00 | 762,714 | +0.60(+0.61%) |
Sep 14, 2022 | 100.10 | 100.10 | 97.46 | 98.40 | 626,014 | -1.56(-1.56%) |
Sep 13, 2022 | 102.52 | 103.95 | 99.91 | 99.96 | 591,564 | -5.80(-5.49%) |
Sep 12, 2022 | 105.41 | 106.64 | 104.07 | 105.77 | 638,413 | +1.09(+1.04%) |
Sep 09, 2022 | 103.16 | 104.89 | 103.16 | 104.68 | 475,855 | +3.21(+3.17%) |
Sep 08, 2022 | 99.22 | 101.68 | 97.96 | 101.47 | 739,243 | +0.89(+0.89%) |
Sep 07, 2022 | 97.71 | 100.72 | 97.61 | 100.57 | 436,737 | +2.02(+2.05%) |
Sep 06, 2022 | 99.30 | 100.36 | 97.13 | 98.55 | 478,749 | -0.06(-0.06%) |
Sep 02, 2022 | 100.97 | 101.12 | 97.95 | 98.61 | 491,917 | +0.09(+0.09%) |
Sep 01, 2022 | 98.91 | 99.28 | 96.42 | 98.51 | 681,166 | -1.81(-1.80%) |
Aug 31, 2022 | 101.23 | 101.79 | 99.85 | 100.32 | 767,733 | -0.44(-0.44%) |
Aug 30, 2022 | 102.81 | 103.18 | 99.19 | 100.77 | 708,655 | -2.04(-1.98%) |
Aug 29, 2022 | 100.75 | 103.43 | 100.69 | 102.81 | 469,724 | +0.73(+0.72%) |
Aug 26, 2022 | 106.89 | 107.22 | 101.92 | 102.08 | 431,332 | -4.29(-4.04%) |
Aug 25, 2022 | 104.53 | 106.37 | 104.53 | 106.37 | 416,518 | +2.52(+2.43%) |
Aug 24, 2022 | 102.07 | 104.76 | 101.48 | 103.85 | 613,297 | +1.70(+1.66%) |
Aug 23, 2022 | 98.95 | 102.35 | 98.95 | 102.15 | 633,816 | +2.95(+2.98%) |
Aug 22, 2022 | 100.34 | 101.25 | 99.01 | 99.20 | 565,702 | -3.17(-3.09%) |
Aug 19, 2022 | 102.03 | 103.02 | 100.62 | 102.36 | 513,064 | -1.17(-1.13%) |
Aug 18, 2022 | 103.28 | 103.92 | 102.74 | 103.53 | 323,738 | +1.14(+1.11%) |
Aug 17, 2022 | 102.62 | 103.04 | 101.53 | 102.40 | 475,160 | -1.95(-1.87%) |
Aug 16, 2022 | 103.30 | 105.03 | 102.77 | 104.35 | 350,747 | +1.14(+1.11%) |
Aug 15, 2022 | 102.26 | 103.51 | 101.91 | 103.20 | 354,739 | -0.80(-0.77%) |
Aug 12, 2022 | 103.83 | 104.37 | 102.74 | 104.00 | 422,775 | +0.63(+0.61%) |
Aug 11, 2022 | 103.30 | 104.16 | 101.97 | 103.38 | 549,600 | +1.81(+1.78%) |
Aug 10, 2022 | 99.02 | 103.09 | 98.88 | 101.57 | 574,881 | +3.37(+3.43%) |
Aug 09, 2022 | 98.53 | 98.88 | 97.53 | 98.20 | 804,877 | -0.46(-0.47%) |
Aug 08, 2022 | 98.39 | 99.64 | 97.95 | 98.66 | 388,148 | +0.86(+0.88%) |
Aug 05, 2022 | 96.10 | 98.17 | 96.10 | 97.81 | 369,784 | -0.06(-0.07%) |
Aug 04, 2022 | 96.88 | 99.33 | 96.27 | 97.87 | 487,767 | +0.83(+0.85%) |
Aug 03, 2022 | 97.81 | 98.11 | 96.81 | 97.04 | 439,479 | -0.06(-0.06%) |
Aug 02, 2022 | 97.93 | 98.87 | 96.80 | 97.10 | 481,627 | -1.60(-1.62%) |
Aug 01, 2022 | 98.89 | 99.96 | 97.50 | 98.70 | 659,988 | -1.60(-1.60%) |
Jul 29, 2022 | 97.27 | 101.79 | 96.89 | 100.30 | 1,031,707 | +5.26(+5.53%) |
Jul 28, 2022 | 95.51 | 97.76 | 91.65 | 95.04 | 1,151,773 | -0.56(-0.59%) |
Jul 27, 2022 | 92.02 | 95.84 | 91.22 | 95.61 | 706,341 | +3.67(+3.99%) |
Jul 26, 2022 | 92.09 | 93.13 | 91.17 | 91.94 | 842,917 | -0.64(-0.70%) |
Jul 25, 2022 | 91.06 | 92.82 | 90.13 | 92.58 | 519,215 | +2.39(+2.65%) |
Jul 22, 2022 | 91.65 | 92.20 | 89.39 | 90.19 | 385,415 | -0.76(-0.84%) |
Jul 21, 2022 | 91.11 | 91.64 | 89.81 | 90.95 | 737,384 | -0.40(-0.43%) |
Jul 20, 2022 | 89.95 | 91.40 | 89.58 | 91.35 | 668,486 | +1.50(+1.67%) |
Jul 19, 2022 | 86.12 | 89.95 | 85.81 | 89.85 | 644,094 | +5.17(+6.10%) |
Jul 18, 2022 | 86.58 | 87.87 | 84.40 | 84.68 | 732,084 | +0.01(+0.01%) |
Jul 15, 2022 | 84.56 | 84.72 | 82.29 | 84.67 | 556,643 | +1.57(+1.88%) |
Jul 14, 2022 | 82.44 | 83.14 | 81.54 | 83.11 | 704,079 | -1.41(-1.67%) |
Jul 13, 2022 | 84.61 | 85.02 | 83.29 | 84.52 | 1,063,381 | -1.42(-1.65%) |
Jul 12, 2022 | 85.36 | 87.58 | 84.52 | 85.94 | 1,087,410 | -0.78(-0.90%) |
Jul 11, 2022 | 87.66 | 88.28 | 85.70 | 86.72 | 954,629 | -2.74(-3.07%) |
Jul 08, 2022 | 91.03 | 91.34 | 89.16 | 89.46 | 630,668 | -1.62(-1.78%) |
Jul 07, 2022 | 90.80 | 91.69 | 89.70 | 91.08 | 757,130 | +3.42(+3.90%) |
Jul 06, 2022 | 88.49 | 89.57 | 86.37 | 87.67 | 686,834 | -1.25(-1.41%) |
Jul 05, 2022 | 90.58 | 90.60 | 87.57 | 88.92 | 852,719 | -3.74(-4.04%) |
Jul 01, 2022 | 91.08 | 93.61 | 89.33 | 92.66 | 511,670 | +1.77(+1.95%) |
Jun 30, 2022 | 91.33 | 91.78 | 89.37 | 90.89 | 599,134 | -2.26(-2.42%) |
Jun 29, 2022 | 93.83 | 94.34 | 92.21 | 93.15 | 545,668 | -1.16(-1.23%) |
Jun 28, 2022 | 95.62 | 96.51 | 93.69 | 94.31 | 555,942 | +0.05(+0.05%) |
Jun 27, 2022 | 94.70 | 95.05 | 92.49 | 94.26 | 795,766 | +1.59(+1.72%) |
Jun 24, 2022 | 90.61 | 94.75 | 90.48 | 92.67 | 1,500,102 | +3.17(+3.54%) |
Jun 23, 2022 | 96.00 | 97.05 | 88.88 | 89.50 | 1,183,220 | -8.29(-8.48%) |
Jun 22, 2022 | 99.45 | 100.52 | 97.48 | 97.79 | 491,256 | -4.10(-4.02%) |
Jun 21, 2022 | 101.89 | 103.11 | 99.84 | 101.89 | 414,432 | +2.61(+2.63%) |
Jun 17, 2022 | 99.55 | 100.50 | 97.36 | 99.28 | 880,547 | +0.21(+0.21%) |
Jun 16, 2022 | 102.18 | 102.50 | 97.97 | 99.07 | 711,883 | -5.78(-5.52%) |
Jun 15, 2022 | 103.14 | 105.90 | 102.77 | 104.85 | 444,184 | +2.32(+2.26%) |
Jun 14, 2022 | 102.31 | 103.12 | 101.39 | 102.53 | 485,439 | +0.41(+0.41%) |
Jun 13, 2022 | 105.43 | 105.79 | 101.39 | 102.12 | 849,571 | -6.41(-5.91%) |
Jun 10, 2022 | 109.57 | 111.08 | 107.01 | 108.53 | 709,865 | -4.01(-3.56%) |
Jun 09, 2022 | 117.85 | 117.87 | 112.46 | 112.53 | 1,056,012 | -6.47(-5.44%) |
Jun 08, 2022 | 121.35 | 121.85 | 118.64 | 119.00 | 382,308 | -3.55(-2.89%) |
Jun 07, 2022 | 120.47 | 122.88 | 120.23 | 122.55 | 397,690 | +0.65(+0.54%) |
Jun 06, 2022 | 119.94 | 122.22 | 119.71 | 121.90 | 437,341 | +2.51(+2.10%) |
Jun 03, 2022 | 118.38 | 120.41 | 118.14 | 119.39 | 328,732 | -0.22(-0.18%) |
Jun 02, 2022 | 117.13 | 119.66 | 116.37 | 119.61 | 297,884 | +3.47(+2.99%) |
Jun 01, 2022 | 118.70 | 119.26 | 113.86 | 116.14 | 483,103 | -1.85(-1.57%) |
May 31, 2022 | 116.84 | 120.28 | 116.38 | 117.99 | 913,147 | +0.43(+0.37%) |
May 27, 2022 | 115.88 | 117.65 | 115.11 | 117.56 | 437,719 | +3.39(+2.97%) |
May 26, 2022 | 114.74 | 115.41 | 112.99 | 114.17 | 398,347 | +1.29(+1.14%) |
May 25, 2022 | 110.45 | 113.24 | 109.75 | 112.88 | 697,799 | +2.00(+1.80%) |
May 24, 2022 | 109.69 | 111.05 | 107.45 | 110.88 | 561,639 | +0.23(+0.21%) |
May 23, 2022 | 105.61 | 111.03 | 104.72 | 110.65 | 856,360 | +7.40(+7.16%) |
May 20, 2022 | 108.64 | 108.86 | 100.40 | 103.26 | 1,463,101 | -7.05(-6.39%) |
May 19, 2022 | 109.11 | 112.50 | 108.02 | 110.31 | 608,467 | +0.30(+0.28%) |
May 18, 2022 | 112.58 | 113.87 | 109.29 | 110.01 | 615,482 | -3.12(-2.75%) |
May 17, 2022 | 112.98 | 113.41 | 110.83 | 113.12 | 680,771 | +3.43(+3.13%) |
May 16, 2022 | 108.53 | 110.83 | 107.03 | 109.69 | 972,372 | +1.32(+1.22%) |
May 13, 2022 | 106.49 | 108.77 | 105.78 | 108.37 | 780,340 | +3.50(+3.33%) |
May 12, 2022 | 104.51 | 105.83 | 102.63 | 104.87 | 913,189 | -0.11(-0.11%) |
May 11, 2022 | 107.76 | 108.87 | 104.67 | 104.98 | 891,905 | -1.85(-1.73%) |
May 10, 2022 | 108.64 | 109.49 | 105.38 | 106.84 | 1,184,229 | -1.34(-1.24%) |
May 09, 2022 | 107.04 | 109.73 | 106.69 | 108.17 | 1,053,895 | -1.03(-0.94%) |
May 06, 2022 | 115.49 | 115.49 | 108.37 | 109.20 | 1,090,444 | -6.67(-5.76%) |
May 05, 2022 | 120.27 | 120.27 | 114.85 | 115.87 | 1,000,996 | -4.58(-3.80%) |
May 04, 2022 | 115.34 | 121.03 | 113.89 | 120.45 | 1,230,170 | +5.01(+4.34%) |
May 03, 2022 | 116.24 | 119.39 | 113.89 | 115.44 | 1,467,388 | +1.34(+1.17%) |
May 02, 2022 | 112.12 | 115.25 | 111.36 | 114.10 | 874,406 | +1.27(+1.12%) |
Apr 29, 2022 | 112.81 | 115.82 | 112.66 | 112.83 | 650,202 | +0.08(+0.07%) |
Apr 28, 2022 | 113.02 | 114.21 | 108.67 | 112.75 | 1,336,341 | +0.56(+0.50%) |
Apr 27, 2022 | 108.68 | 112.94 | 107.06 | 112.19 | 898,457 | +3.65(+3.36%) |
Apr 26, 2022 | 113.89 | 114.02 | 108.52 | 108.55 | 951,248 | -5.15(-4.53%) |
Apr 25, 2022 | 115.48 | 116.67 | 112.19 | 113.69 | 1,572,797 | -5.73(-4.80%) |
Apr 22, 2022 | 124.56 | 124.56 | 118.79 | 119.42 | 802,215 | -6.05(-4.82%) |
Apr 21, 2022 | 129.70 | 129.93 | 124.71 | 125.47 | 698,482 | -2.74(-2.13%) |
Apr 20, 2022 | 128.42 | 130.19 | 126.91 | 128.21 | 801,103 | +1.30(+1.03%) |
Apr 19, 2022 | 125.54 | 127.48 | 125.19 | 126.91 | 598,239 | +1.37(+1.09%) |
Apr 18, 2022 | 123.99 | 127.51 | 123.80 | 125.53 | 588,795 | +0.20(+0.16%) |
Apr 14, 2022 | 123.11 | 126.48 | 122.57 | 125.33 | 621,905 | +2.75(+2.25%) |
Apr 13, 2022 | 122.78 | 123.54 | 121.47 | 122.57 | 604,314 | +0.42(+0.35%) |
Apr 12, 2022 | 121.94 | 124.61 | 121.09 | 122.15 | 584,229 | +0.57(+0.47%) |
Apr 11, 2022 | 120.45 | 122.84 | 119.78 | 121.58 | 649,698 | +1.16(+0.96%) |
Apr 08, 2022 | 120.32 | 122.47 | 119.82 | 120.42 | 994,047 | +0.46(+0.38%) |
Apr 07, 2022 | 120.43 | 120.90 | 116.52 | 119.96 | 940,135 | -0.58(-0.48%) |
Apr 06, 2022 | 123.06 | 123.37 | 118.77 | 120.54 | 1,150,009 | -3.44(-2.78%) |
Apr 05, 2022 | 127.19 | 128.06 | 123.54 | 123.98 | 921,107 | -2.75(-2.17%) |
Apr 04, 2022 | 128.42 | 128.90 | 124.54 | 126.74 | 991,561 | -1.43(-1.12%) |
Apr 01, 2022 | 130.13 | 130.95 | 126.79 | 128.17 | 841,930 | -1.16(-0.90%) |
Mar 31, 2022 | 127.58 | 132.76 | 127.58 | 129.33 | 1,479,809 | +0.79(+0.61%) |
Mar 30, 2022 | 127.14 | 130.18 | 126.66 | 128.54 | 1,103,181 | +2.50(+1.98%) |
Mar 29, 2022 | 130.19 | 131.24 | 124.89 | 126.05 | 1,994,142 | -5.61(-4.26%) |
Mar 28, 2022 | 131.08 | 133.09 | 128.58 | 131.65 | 1,597,558 | +0.58(+0.45%) |
Mar 25, 2022 | 128.15 | 131.17 | 127.22 | 131.07 | 1,792,830 | +4.42(+3.49%) |
Mar 24, 2022 | 124.57 | 127.84 | 123.20 | 126.65 | 1,195,443 | +1.67(+1.34%) |
Mar 23, 2022 | 121.80 | 126.20 | 121.80 | 124.97 | 1,042,651 | +2.83(+2.31%) |
Mar 22, 2022 | 121.86 | 125.98 | 121.78 | 122.15 | 1,057,759 | +0.91(+0.75%) |
Mar 21, 2022 | 118.01 | 123.08 | 117.51 | 121.24 | 1,140,140 | +3.92(+3.34%) |
Mar 18, 2022 | 115.99 | 118.39 | 114.90 | 117.31 | 1,103,381 | +0.81(+0.69%) |
Mar 17, 2022 | 113.32 | 116.57 | 112.71 | 116.51 | 662,011 | +1.06(+0.92%) |
Mar 16, 2022 | 113.60 | 117.61 | 113.50 | 115.44 | 738,584 | +3.02(+2.69%) |
Mar 15, 2022 | 113.75 | 113.75 | 109.85 | 112.42 | 1,290,999 | -1.60(-1.41%) |
Mar 14, 2022 | 116.24 | 117.43 | 113.13 | 114.03 | 602,629 | -1.84(-1.59%) |
Mar 11, 2022 | 117.91 | 117.91 | 114.44 | 115.87 | 1,036,791 | +0.98(+0.86%) |
Mar 10, 2022 | 111.48 | 115.36 | 114.89 | 978,298 | +1.59(+1.41%) | |
Mar 09, 2022 | 111.86 | 114.49 | 110.86 | 113.29 | 912,604 | +3.73(+3.40%) |
Mar 08, 2022 | 106.17 | 111.97 | 104.98 | 109.56 | 1,031,949 | +5.23(+5.01%) |
Mar 07, 2022 | 115.98 | 116.24 | 104.27 | 104.34 | 1,415,574 | -10.66(-9.27%) |
Mar 04, 2022 | 114.81 | 116.88 | 113.14 | 114.99 | 1,135,908 | -1.20(-1.04%) |
Mar 03, 2022 | 114.44 | 116.37 | 113.54 | 116.20 | 867,884 | +2.36(+2.07%) |
Mar 02, 2022 | 108.05 | 115.75 | 107.71 | 113.84 | 1,184,945 | +7.08(+6.63%) |
Mar 01, 2022 | 106.61 | 109.38 | 104.44 | 106.77 | 1,095,382 | +0.34(+0.32%) |
Feb 28, 2022 | 103.28 | 106.99 | 103.28 | 106.42 | 690,395 | +1.57(+1.50%) |
Feb 25, 2022 | 104.75 | 105.33 | 103.56 | 104.85 | 854,137 | +0.20(+0.19%) |
Feb 24, 2022 | 100.81 | 104.99 | 99.69 | 104.65 | 1,029,531 | +0.78(+0.75%) |
Feb 23, 2022 | 109.08 | 109.08 | 103.49 | 103.87 | 618,722 | -4.48(-4.14%) |
Feb 22, 2022 | 112.97 | 114.09 | 107.99 | 108.35 | 746,160 | -5.02(-4.43%) |
Feb 18, 2022 | 113.37 | 0 | +0.11(+0.10%) | |||
Feb 17, 2022 | 115.23 | 115.65 | 112.58 | 113.26 | 949,497 | -3.59(-3.07%) |
Feb 16, 2022 | 117.09 | 117.79 | 115.54 | 116.84 | 1,054,637 | -1.19(-1.00%) |
Feb 15, 2022 | 115.06 | 118.90 | 114.85 | 118.03 | 858,491 | +4.00(+3.51%) |
Feb 14, 2022 | 113.43 | 115.59 | 112.66 | 114.03 | 756,205 | +0.73(+0.65%) |
Feb 11, 2022 | 115.84 | 117.75 | 111.92 | 113.29 | 1,022,250 | -1.99(-1.73%) |
Feb 10, 2022 | 115.48 | 119.72 | 114.40 | 115.28 | 906,530 | -0.50(-0.43%) |
Feb 09, 2022 | 113.70 | 116.90 | 113.70 | 115.78 | 1,055,976 | +4.25(+3.81%) |
Feb 08, 2022 | 113.01 | 115.85 | 108.82 | 111.52 | 2,091,017 | +9.16(+8.95%) |
Feb 07, 2022 | 101.82 | 102.91 | 99.99 | 102.36 | 1,508,909 | +1.11(+1.09%) |
Feb 04, 2022 | 101.58 | 102.78 | 99.65 | 101.26 | 737,015 | -0.84(-0.82%) |
Feb 03, 2022 | 102.63 | 103.95 | 101.22 | 102.10 | 827,288 | -0.74(-0.72%) |
Feb 02, 2022 | 104.03 | 104.61 | 99.95 | 102.84 | 855,569 | -1.66(-1.59%) |
Feb 01, 2022 | 103.34 | 104.82 | 101.90 | 104.50 | 435,843 | +0.87(+0.84%) |
Jan 31, 2022 | 102.17 | 103.66 | 103.64 | 912,696 | +1.67(+1.64%) | |
Jan 28, 2022 | 99.81 | 102.12 | 98.24 | 101.97 | 686,448 | +1.73(+1.73%) |
Jan 27, 2022 | 103.50 | 104.98 | 99.24 | 100.23 | 1,417,198 | -2.67(-2.59%) |
Jan 26, 2022 | 104.77 | 106.61 | 101.65 | 102.90 | 608,700 | -0.22(-0.21%) |
Jan 25, 2022 | 103.56 | 104.17 | 99.91 | 103.12 | 601,652 | -2.02(-1.93%) |
Jan 24, 2022 | 101.58 | 105.41 | 99.17 | 105.15 | 671,579 | +1.26(+1.22%) |
Jan 21, 2022 | 104.71 | 106.62 | 103.00 | 103.88 | 489,920 | -1.04(-0.99%) |
Jan 20, 2022 | 106.94 | 109.33 | 104.58 | 104.93 | 674,976 | -2.42(-2.26%) |
Jan 19, 2022 | 112.92 | 112.92 | 107.12 | 107.35 | 654,999 | -4.63(-4.14%) |
Jan 18, 2022 | 110.86 | 112.31 | 109.75 | 111.98 | 644,388 | +0.51(+0.46%) |
Jan 14, 2022 | 111.47 | 0 | -0.89(-0.79%) | |||
Jan 13, 2022 | 110.44 | 112.90 | 109.43 | 112.36 | 752,739 | +2.94(+2.68%) |
Jan 12, 2022 | 110.20 | 110.91 | 108.23 | 109.43 | 658,288 | +0.00(+0.00%) |
Jan 11, 2022 | 107.30 | 109.50 | 106.35 | 109.43 | 579,059 | +3.07(+2.88%) |
Jan 10, 2022 | 107.46 | 107.93 | 104.90 | 106.36 | 797,289 | -1.07(-1.00%) |
Jan 07, 2022 | 106.79 | 108.77 | 106.65 | 107.43 | 645,439 | +0.50(+0.46%) |
Jan 06, 2022 | 108.81 | 109.74 | 106.62 | 106.93 | 428,048 | -0.82(-0.76%) |
Jan 05, 2022 | 109.19 | 111.59 | 107.71 | 107.76 | 894,361 | -0.72(-0.66%) |
Jan 04, 2022 | 105.46 | 108.90 | 104.94 | 108.47 | 534,092 | +4.80(+4.63%) |