Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 63.62 | 65.91 | 63.34 | 63.36 | 81,664,136 | -0.78(-1.22%) |
Sep 29, 2022 | 67.15 | 67.20 | 62.83 | 64.14 | 102,505,936 | -4.22(-6.17%) |
Sep 28, 2022 | 67.11 | 68.80 | 66.56 | 68.36 | 72,326,992 | +1.19(+1.77%) |
Sep 27, 2022 | 67.90 | 68.78 | 66.00 | 67.17 | 94,832,984 | +0.87(+1.31%) |
Sep 26, 2022 | 67.87 | 68.74 | 66.25 | 66.30 | 82,856,800 | -1.66(-2.44%) |
Sep 23, 2022 | 68.00 | 69.08 | 66.82 | 67.96 | 87,689,952 | -1.54(-2.22%) |
Sep 22, 2022 | 73.89 | 74.29 | 69.17 | 69.50 | 101,388,248 | -4.98(-6.69%) |
Sep 21, 2022 | 75.43 | 78.41 | 74.45 | 74.48 | 82,028,768 | -0.77(-1.02%) |
Sep 20, 2022 | 76.08 | 76.58 | 74.73 | 75.25 | 51,101,480 | -1.52(-1.98%) |
Sep 19, 2022 | 75.39 | 77.34 | 75.35 | 76.77 | 64,923,808 | +0.26(+0.34%) |
Sep 16, 2022 | 75.62 | 76.82 | 74.68 | 76.51 | 75,300,648 | -0.15(-0.20%) |
Sep 15, 2022 | 76.64 | 77.97 | 74.91 | 76.66 | 81,765,240 | -0.79(-1.02%) |
Sep 14, 2022 | 77.10 | 78.08 | 75.87 | 77.45 | 71,438,520 | +0.42(+0.55%) |
Sep 13, 2022 | 80.96 | 81.47 | 76.80 | 77.03 | 80,852,224 | -7.61(-8.99%) |
Sep 12, 2022 | 84.89 | 85.35 | 83.46 | 84.64 | 71,900,376 | -0.81(-0.95%) |
Sep 09, 2022 | 84.03 | 85.68 | 83.84 | 85.45 | 68,937,072 | +2.67(+3.23%) |
Sep 08, 2022 | 80.03 | 83.45 | 79.24 | 82.78 | 89,046,000 | +3.17(+3.98%) |
Sep 07, 2022 | 79.24 | 80.25 | 77.74 | 79.61 | 67,907,176 | +0.89(+1.13%) |
Sep 06, 2022 | 80.41 | 80.89 | 78.37 | 78.72 | 68,693,376 | -1.52(-1.89%) |
Sep 02, 2022 | 83.32 | 83.65 | 79.81 | 80.24 | 84,935,312 | -2.09(-2.54%) |
Sep 01, 2022 | 82.35 | 82.75 | 78.52 | 82.33 | 94,812,648 | -2.54(-2.99%) |
Aug 31, 2022 | 86.28 | 86.72 | 83.72 | 84.87 | 64,761,872 | -2.07(-2.38%) |
Aug 30, 2022 | 90.06 | 90.13 | 85.34 | 86.94 | 69,065,696 | -1.54(-1.74%) |
Aug 29, 2022 | 90.05 | 91.19 | 88.26 | 88.48 | 61,102,260 | -2.70(-2.96%) |
Aug 26, 2022 | 96.29 | 97.60 | 91.12 | 91.18 | 65,570,092 | -6.00(-6.17%) |
Aug 25, 2022 | 93.14 | 97.57 | 93.14 | 97.18 | 61,002,408 | +4.45(+4.80%) |
Aug 24, 2022 | 92.21 | 93.38 | 90.90 | 92.73 | 56,484,632 | +0.24(+0.26%) |
Aug 23, 2022 | 92.39 | 94.44 | 92.11 | 92.49 | 53,570,592 | -0.35(-0.38%) |
Aug 22, 2022 | 94.40 | 95.02 | 92.36 | 92.84 | 61,818,112 | -3.11(-3.24%) |
Aug 19, 2022 | 98.67 | 99.25 | 94.59 | 95.95 | 67,221,808 | -4.49(-4.47%) |
Aug 18, 2022 | 97.74 | 101.07 | 96.73 | 100.44 | 76,042,072 | +2.17(+2.21%) |
Aug 17, 2022 | 99.26 | 99.64 | 96.72 | 98.27 | 63,687,840 | -1.93(-1.93%) |
Aug 16, 2022 | 100.84 | 101.45 | 98.32 | 100.20 | 60,200,324 | -0.81(-0.80%) |
Aug 15, 2022 | 100.50 | 101.85 | 99.80 | 101.01 | 61,317,844 | +0.18(+0.18%) |
Aug 12, 2022 | 99.20 | 101.40 | 98.48 | 100.83 | 72,318,384 | +2.71(+2.76%) |
Aug 11, 2022 | 99.93 | 102.37 | 98.00 | 98.12 | 77,497,664 | -0.93(-0.94%) |
Aug 10, 2022 | 98.45 | 99.35 | 95.61 | 99.05 | 83,392,336 | +3.51(+3.67%) |
Aug 09, 2022 | 97.95 | 98.05 | 93.67 | 95.54 | 89,945,136 | -4.53(-4.53%) |
Aug 08, 2022 | 100.06 | 101.80 | 97.99 | 100.07 | 92,654,672 | -2.24(-2.19%) |
Aug 05, 2022 | 101.05 | 103.86 | 100.98 | 102.31 | 93,872,088 | -1.60(-1.54%) |
Aug 04, 2022 | 97.50 | 104.59 | 97.26 | 103.91 | 126,091,368 | +5.82(+5.93%) |
Aug 03, 2022 | 94.83 | 98.77 | 93.62 | 98.09 | 131,108,560 | -1.20(-1.21%) |
Aug 02, 2022 | 95.71 | 100.92 | 95.36 | 99.29 | 116,127,864 | +2.51(+2.59%) |
Aug 01, 2022 | 95.59 | 98.39 | 93.96 | 96.78 | 96,424,704 | +2.31(+2.45%) |
Jul 29, 2022 | 90.70 | 94.81 | 90.56 | 94.47 | 76,639,936 | +2.80(+3.05%) |
Jul 28, 2022 | 90.42 | 92.22 | 88.59 | 91.67 | 78,973,832 | +1.85(+2.06%) |
Jul 27, 2022 | 86.94 | 90.62 | 86.29 | 89.82 | 78,276,736 | +4.57(+5.36%) |
Jul 26, 2022 | 87.00 | 87.75 | 84.71 | 85.25 | 69,134,768 | -2.29(-2.62%) |
Jul 25, 2022 | 86.57 | 87.60 | 85.12 | 87.54 | 70,054,488 | -0.56(-0.64%) |
Jul 22, 2022 | 90.20 | 90.69 | 87.04 | 88.10 | 76,989,832 | -2.99(-3.28%) |
Jul 21, 2022 | 89.60 | 91.58 | 88.22 | 91.09 | 90,409,280 | +1.66(+1.86%) |
Jul 20, 2022 | 85.39 | 89.92 | 85.08 | 89.43 | 88,315,168 | +3.55(+4.13%) |
Jul 19, 2022 | 82.76 | 86.41 | 82.19 | 85.88 | 84,902,088 | +4.45(+5.46%) |
Jul 18, 2022 | 82.21 | 84.47 | 80.94 | 81.43 | 90,423,800 | +0.32(+0.39%) |
Jul 15, 2022 | 79.36 | 81.19 | 77.90 | 81.11 | 76,300,600 | +2.51(+3.19%) |
Jul 14, 2022 | 78.23 | 79.25 | 76.00 | 78.60 | 83,437,984 | +1.08(+1.39%) |
Jul 13, 2022 | 74.94 | 79.11 | 74.48 | 77.52 | 79,294,592 | +1.15(+1.51%) |
Jul 12, 2022 | 76.98 | 77.44 | 74.43 | 76.37 | 77,849,872 | -0.58(-0.75%) |
Jul 11, 2022 | 77.85 | 78.29 | 75.84 | 76.95 | 76,175,832 | -2.40(-3.02%) |
Jul 08, 2022 | 78.31 | 80.47 | 77.40 | 79.35 | 83,412,968 | +0.05(+0.06%) |
Jul 07, 2022 | 77.19 | 79.99 | 76.90 | 79.30 | 83,593,504 | +3.95(+5.24%) |
Jul 06, 2022 | 75.17 | 76.28 | 73.55 | 75.35 | 85,450,720 | +0.15(+0.20%) |
Jul 05, 2022 | 71.98 | 75.21 | 71.60 | 75.20 | 95,615,856 | +1.53(+2.08%) |
Jul 01, 2022 | 75.18 | 75.45 | 72.69 | 73.67 | 87,792,272 | -2.80(-3.66%) |
Jun 30, 2022 | 77.73 | 78.91 | 75.48 | 76.47 | 105,293,056 | -1.52(-1.95%) |
Jun 29, 2022 | 79.55 | 79.75 | 76.51 | 77.99 | 104,099,272 | -2.79(-3.45%) |
Jun 28, 2022 | 85.71 | 86.73 | 80.43 | 80.78 | 95,693,168 | -5.38(-6.24%) |
Jun 27, 2022 | 87.36 | 88.22 | 85.25 | 86.16 | 74,642,032 | -0.92(-1.06%) |
Jun 24, 2022 | 83.56 | 87.53 | 83.08 | 87.08 | 88,554,864 | +4.65(+5.64%) |
Jun 23, 2022 | 84.32 | 84.40 | 80.23 | 82.43 | 100,984,120 | -1.32(-1.58%) |
Jun 22, 2022 | 84.40 | 86.38 | 83.30 | 83.75 | 86,566,736 | -0.04(-0.05%) |
Jun 21, 2022 | 84.17 | 85.81 | 82.60 | 83.79 | 87,762,024 | +2.22(+2.72%) |
Jun 17, 2022 | 82.19 | 82.94 | 79.43 | 81.57 | 105,430,608 | -0.48(-0.59%) |
Jun 16, 2022 | 86.63 | 86.73 | 80.64 | 82.05 | 102,353,232 | -7.25(-8.12%) |
Jun 15, 2022 | 87.90 | 90.86 | 86.19 | 89.30 | 95,693,280 | +2.31(+2.66%) |
Jun 14, 2022 | 87.41 | 88.30 | 85.82 | 86.99 | 84,064,944 | +0.00(+0.00%) |
Jun 13, 2022 | 91.26 | 92.03 | 86.64 | 86.99 | 98,102,520 | -7.83(-8.26%) |
Jun 10, 2022 | 98.82 | 99.93 | 94.25 | 94.82 | 102,212,256 | -3.98(-4.03%) |
Jun 09, 2022 | 101.57 | 103.94 | 98.74 | 98.80 | 95,180,024 | -3.10(-3.04%) |
Jun 08, 2022 | 104.57 | 105.85 | 100.41 | 101.90 | 97,592,592 | -3.38(-3.21%) |
Jun 07, 2022 | 104.24 | 106.24 | 102.61 | 105.28 | 79,003,104 | -0.37(-0.35%) |
Jun 06, 2022 | 108.27 | 109.57 | 104.22 | 105.65 | 96,682,656 | -0.65(-0.61%) |
Jun 03, 2022 | 105.80 | 109.39 | 104.65 | 106.30 | 110,844,800 | -2.29(-2.11%) |
Jun 02, 2022 | 100.78 | 109.50 | 100.78 | 108.59 | 120,909,496 | +7.37(+7.28%) |
Jun 01, 2022 | 102.13 | 103.57 | 99.55 | 101.22 | 99,364,800 | -0.64(-0.63%) |
May 31, 2022 | 102.43 | 104.55 | 100.04 | 101.86 | 125,048,056 | -0.40(-0.39%) |
May 27, 2022 | 100.14 | 102.40 | 99.38 | 102.26 | 104,377,968 | +3.51(+3.55%) |
May 26, 2022 | 91.34 | 100.32 | 90.74 | 98.75 | 128,726,880 | +6.10(+6.58%) |
May 25, 2022 | 90.43 | 93.89 | 89.52 | 92.65 | 111,702,416 | +1.49(+1.63%) |
May 24, 2022 | 92.54 | 93.42 | 89.62 | 91.16 | 123,274,304 | -3.91(-4.11%) |
May 23, 2022 | 91.66 | 95.19 | 90.92 | 95.07 | 128,699,744 | +1.54(+1.65%) |
May 20, 2022 | 98.39 | 98.64 | 88.26 | 93.53 | 163,835,136 | -3.14(-3.25%) |
May 19, 2022 | 96.69 | 100.69 | 95.09 | 96.67 | 141,440,096 | +0.39(+0.41%) |
May 18, 2022 | 100.00 | 104.22 | 95.72 | 96.28 | 142,445,456 | -6.19(-6.04%) |
May 17, 2022 | 97.88 | 103.20 | 97.54 | 102.47 | 164,450,976 | +8.23(+8.73%) |
May 16, 2022 | 93.86 | 98.17 | 93.08 | 94.24 | 131,030,216 | -0.88(-0.93%) |
May 13, 2022 | 88.30 | 96.57 | 88.22 | 95.12 | 138,076,288 | +8.06(+9.26%) |
May 12, 2022 | 86.60 | 88.55 | 83.27 | 87.06 | 129,103,704 | -0.86(-0.98%) |
May 11, 2022 | 87.84 | 93.46 | 86.53 | 87.92 | 136,080,896 | -0.81(-0.91%) |
May 10, 2022 | 89.18 | 90.77 | 85.41 | 88.73 | 137,202,912 | +2.37(+2.74%) |
May 09, 2022 | 92.86 | 93.74 | 85.38 | 86.36 | 144,626,112 | -8.98(-9.42%) |
May 06, 2022 | 94.34 | 98.18 | 92.65 | 95.34 | 144,286,624 | +1.47(+1.57%) |
May 05, 2022 | 97.65 | 97.84 | 92.17 | 93.87 | 153,075,712 | -5.55(-5.58%) |
May 04, 2022 | 98.18 | 99.69 | 91.70 | 99.42 | 225,315,104 | +8.29(+9.10%) |
May 03, 2022 | 89.85 | 92.21 | 89.01 | 91.13 | 125,903,440 | +1.29(+1.44%) |
May 02, 2022 | 85.65 | 90.37 | 85.32 | 89.84 | 98,260,032 | +4.32(+5.05%) |
Apr 29, 2022 | 88.05 | 91.79 | 85.38 | 85.52 | 82,680,600 | -4.12(-4.60%) |
Apr 28, 2022 | 86.67 | 90.58 | 84.78 | 89.64 | 91,425,376 | +4.73(+5.57%) |
Apr 27, 2022 | 84.25 | 87.90 | 84.02 | 84.91 | 83,082,736 | -0.25(-0.29%) |
Apr 26, 2022 | 89.74 | 90.12 | 85.08 | 85.16 | 89,042,456 | -5.53(-6.10%) |
Apr 25, 2022 | 89.86 | 91.37 | 88.61 | 90.69 | 93,449,696 | +2.55(+2.89%) |
Apr 22, 2022 | 90.03 | 91.46 | 87.94 | 88.14 | 75,809,472 | -1.71(-1.90%) |
Apr 21, 2022 | 95.16 | 96.23 | 89.24 | 89.85 | 76,622,760 | -4.17(-4.44%) |
Apr 20, 2022 | 97.84 | 97.91 | 93.20 | 94.02 | 62,450,356 | -2.91(-3.00%) |
Apr 19, 2022 | 93.39 | 97.07 | 92.84 | 96.93 | 77,053,600 | +3.04(+3.24%) |
Apr 18, 2022 | 92.03 | 95.16 | 91.64 | 93.89 | 80,550,584 | +0.83(+0.89%) |
Apr 14, 2022 | 98.37 | 98.39 | 92.92 | 93.06 | 73,404,472 | -4.68(-4.79%) |
Apr 13, 2022 | 95.30 | 98.33 | 94.71 | 97.74 | 77,678,232 | +2.64(+2.78%) |
Apr 12, 2022 | 98.78 | 99.59 | 94.60 | 95.10 | 89,213,600 | -2.27(-2.33%) |
Apr 11, 2022 | 98.60 | 98.67 | 95.94 | 97.37 | 95,453,216 | -3.63(-3.59%) |
Apr 08, 2022 | 102.51 | 102.99 | 100.42 | 101.00 | 92,746,704 | -2.72(-2.62%) |
Apr 07, 2022 | 103.92 | 105.24 | 100.91 | 103.72 | 91,842,928 | +0.05(+0.05%) |
Apr 06, 2022 | 104.45 | 105.74 | 101.71 | 103.67 | 105,203,920 | -3.15(-2.95%) |
Apr 05, 2022 | 109.68 | 110.48 | 106.05 | 106.82 | 79,481,712 | -3.71(-3.36%) |
Apr 04, 2022 | 109.97 | 110.94 | 107.03 | 110.53 | 90,188,384 | +2.34(+2.16%) |
Apr 01, 2022 | 110.48 | 111.42 | 106.10 | 108.19 | 111,961,224 | -1.15(-1.05%) |
Mar 31, 2022 | 116.31 | 116.38 | 109.02 | 109.34 | 146,941,088 | -9.88(-8.29%) |
Mar 30, 2022 | 123.04 | 125.67 | 118.59 | 119.22 | 99,444,080 | -4.01(-3.25%) |
Mar 29, 2022 | 122.28 | 123.71 | 119.59 | 123.23 | 94,106,512 | +2.99(+2.49%) |
Mar 28, 2022 | 117.70 | 120.40 | 116.71 | 120.24 | 92,920,032 | +0.57(+0.48%) |
Mar 25, 2022 | 119.92 | 121.40 | 117.25 | 119.67 | 95,852,400 | -0.86(-0.71%) |
Mar 24, 2022 | 114.96 | 120.55 | 113.71 | 120.53 | 121,911,288 | +6.61(+5.80%) |
Mar 23, 2022 | 114.29 | 117.55 | 112.21 | 113.92 | 90,544,016 | -0.86(-0.75%) |
Mar 22, 2022 | 115.43 | 117.95 | 113.81 | 114.78 | 101,643,168 | -1.14(-0.98%) |
Mar 21, 2022 | 113.73 | 117.57 | 112.54 | 115.92 | 101,847,624 | +2.46(+2.17%) |
Mar 18, 2022 | 111.28 | 114.93 | 110.55 | 113.46 | 105,834,880 | +1.77(+1.58%) |
Mar 17, 2022 | 112.14 | 114.27 | 109.71 | 111.69 | 103,131,800 | -3.68(-3.19%) |
Mar 16, 2022 | 111.60 | 115.42 | 109.89 | 115.37 | 114,786,176 | +6.04(+5.52%) |
Mar 15, 2022 | 102.66 | 109.69 | 101.79 | 109.33 | 112,371,280 | +7.08(+6.92%) |
Mar 14, 2022 | 102.99 | 105.24 | 101.04 | 102.25 | 89,703,344 | -2.04(-1.96%) |
Mar 11, 2022 | 108.13 | 108.19 | 104.08 | 104.29 | 87,610,432 | -2.08(-1.96%) |
Mar 10, 2022 | 108.89 | 103.07 | 106.37 | 102,393,016 | -4.68(-4.21%) | |
Mar 09, 2022 | 108.41 | 111.71 | 106.85 | 111.05 | 102,211,792 | +5.52(+5.23%) |
Mar 08, 2022 | 102.81 | 109.90 | 100.08 | 105.53 | 135,235,680 | +2.58(+2.51%) |
Mar 07, 2022 | 108.53 | 109.53 | 102.82 | 102.95 | 92,404,936 | -5.46(-5.04%) |
Mar 04, 2022 | 112.00 | 113.00 | 106.81 | 108.41 | 100,692,088 | -3.57(-3.19%) |
Mar 03, 2022 | 118.13 | 118.26 | 111.05 | 111.98 | 123,581,232 | -6.30(-5.33%) |
Mar 02, 2022 | 115.47 | 119.48 | 113.31 | 118.28 | 118,569,736 | +4.45(+3.91%) |
Mar 01, 2022 | 122.33 | 122.43 | 112.80 | 113.83 | 126,408,768 | -9.51(-7.71%) |
Feb 28, 2022 | 120.31 | 124.61 | 119.20 | 123.34 | 124,541,008 | +2.28(+1.88%) |
Feb 25, 2022 | 117.16 | 121.23 | 117.72 | 121.06 | 127,821,040 | +4.45(+3.82%) |
Feb 24, 2022 | 104.56 | 116.96 | 104.29 | 116.61 | 142,503,008 | +6.85(+6.24%) |
Feb 23, 2022 | 117.40 | 118.65 | 109.04 | 109.76 | 120,098,768 | -5.89(-5.09%) |
Feb 22, 2022 | 115.27 | 119.20 | 113.61 | 115.65 | 141,465,888 | +1.82(+1.60%) |
Feb 18, 2022 | 113.83 | 0 | +1.46(+1.30%) | |||
Feb 17, 2022 | 116.26 | 116.98 | 112.26 | 112.37 | 97,807,544 | -5.32(-4.52%) |
Feb 16, 2022 | 119.05 | 119.54 | 114.22 | 117.69 | 118,895,256 | -3.78(-3.11%) |
Feb 15, 2022 | 117.19 | 121.88 | 114.36 | 121.47 | 143,980,384 | +7.20(+6.30%) |
Feb 14, 2022 | 115.51 | 118.37 | 113.46 | 114.27 | 130,145,552 | +1.09(+0.96%) |
Feb 11, 2022 | 126.14 | 127.17 | 111.81 | 113.18 | 164,875,552 | -12.59(-10.01%) |
Feb 10, 2022 | 128.84 | 131.76 | 124.61 | 125.77 | 109,323,136 | -7.08(-5.33%) |
Feb 09, 2022 | 129.60 | 132.96 | 127.68 | 132.85 | 92,872,504 | +4.62(+3.60%) |
Feb 08, 2022 | 122.38 | 128.71 | 122.05 | 128.23 | 84,779,712 | +4.56(+3.69%) |
Feb 07, 2022 | 123.56 | 127.63 | 122.78 | 123.67 | 81,564,128 | +1.96(+1.61%) |
Feb 04, 2022 | 120.34 | 124.96 | 118.58 | 121.71 | 86,212,112 | +1.63(+1.36%) |
Feb 03, 2022 | 120.32 | 120.08 | 103,393,168 | -2.68(-2.18%) | ||
Feb 02, 2022 | 129.89 | 130.06 | 120.64 | 122.76 | 179,681,712 | +5.98(+5.12%) |
Feb 01, 2022 | 116.75 | 117.26 | 112.73 | 116.78 | 121,713,888 | +2.53(+2.21%) |
Jan 31, 2022 | 107.93 | 114.31 | 114.25 | 96,973,032 | +9.01(+8.56%) | |
Jan 28, 2022 | 101.55 | 105.40 | 99.35 | 105.24 | 98,749,576 | +2.64(+2.57%) |
Jan 27, 2022 | 111.96 | 112.75 | 101.94 | 102.60 | 125,822,928 | -8.11(-7.33%) |
Jan 26, 2022 | 114.55 | 117.16 | 108.63 | 110.71 | 94,637,136 | -0.42(-0.38%) |
Jan 25, 2022 | 114.10 | 114.82 | 109.86 | 111.13 | 84,866,456 | -5.40(-4.63%) |
Jan 24, 2022 | 115.40 | 116.77 | 107.50 | 116.53 | 116,213,544 | -2.28(-1.92%) |
Jan 21, 2022 | 120.14 | 125.02 | 118.39 | 118.81 | 95,685,280 | -3.08(-2.53%) |
Jan 20, 2022 | 126.04 | 128.51 | 121.41 | 121.89 | 91,054,528 | -6.97(-5.41%) |
Jan 19, 2022 | 133.55 | 134.57 | 128.02 | 128.86 | 69,716,816 | -3.07(-2.32%) |
Jan 18, 2022 | 134.50 | 136.39 | 131.59 | 131.93 | 56,528,012 | -4.95(-3.62%) |
Jan 14, 2022 | 136.88 | 0 | +4.14(+3.12%) | |||
Jan 13, 2022 | 139.44 | 141.25 | 131.81 | 132.74 | 76,562,360 | -4.73(-3.44%) |
Jan 12, 2022 | 138.59 | 140.57 | 135.77 | 137.47 | 69,646,056 | +0.16(+0.12%) |
Jan 11, 2022 | 133.45 | 138.99 | 131.59 | 137.31 | 77,103,048 | +5.31(+4.02%) |
Jan 10, 2022 | 129.08 | 132.42 | 125.03 | 132.00 | 84,594,640 | +0.00(+0.00%) |
Jan 07, 2022 | 136.28 | 137.44 | 131.13 | 132.00 | 58,443,476 | -4.23(-3.11%) |
Jan 06, 2022 | 136.19 | 138.00 | 131.77 | 136.23 | 64,679,916 | +0.08(+0.06%) |
Jan 05, 2022 | 142.82 | 143.76 | 135.29 | 136.15 | 65,277,196 | -8.27(-5.73%) |
Jan 04, 2022 | 151.01 | 152.42 | 140.70 | 144.42 | 80,067,104 | -5.82(-3.87%) |
Jan 03, 2022 | 145.13 | 151.65 | 143.90 | 150.24 | 59,400,676 | +6.34(+4.41%) |
Dec 31, 2021 | 146.16 | 148.61 | 143.55 | 143.90 | 49,448,148 | +6.73(+4.91%) |
Dec 30, 2021 | 147.44 | 148.85 | 137.17 | 137.17 | 44,253,252 | -11.09(-7.48%) |
Dec 29, 2021 | 152.82 | 154.34 | 147.29 | 148.26 | 51,206,464 | -4.89(-3.19%) |
Dec 28, 2021 | 155.88 | 156.73 | 151.38 | 153.15 | 58,635,300 | +3.44(+2.30%) |
Dec 27, 2021 | 147.51 | 154.89 | 147.25 | 149.71 | 53,198,604 | +3.57(+2.44%) |
Dec 23, 2021 | 143.89 | 149.02 | 136.38 | 146.14 | 48,654,868 | +2.26(+1.57%) |
Dec 22, 2021 | 142.65 | 144.50 | 140.27 | 143.88 | 46,878,728 | -0.43(-0.29%) |
Dec 21, 2021 | 138.18 | 144.50 | 135.15 | 144.31 | 57,718,116 | +8.50(+6.26%) |
Dec 20, 2021 | 135.97 | 138.26 | 131.28 | 135.80 | 38,100,292 | -1.95(-1.42%) |
Dec 17, 2021 | 136.30 | 142.04 | 136.11 | 137.75 | 55,692,280 | -0.89(-0.64%) |
Dec 16, 2021 | 147.00 | 147.93 | 137.02 | 138.64 | 63,274,240 | -7.86(-5.37%) |
Dec 15, 2021 | 135.11 | 146.69 | 133.81 | 146.50 | 72,304,296 | +4.29(+3.02%) |
Dec 14, 2021 | 131.67 | 142.21 | 130.60 | 142.21 | 50,691,320 | +8.41(+6.28%) |
Dec 13, 2021 | 138.25 | 139.40 | 133.41 | 133.80 | 42,048,332 | -4.00(-2.90%) |
Dec 10, 2021 | 141.29 | 141.37 | 135.82 | 137.80 | 42,224,280 | -0.30(-0.22%) |
Dec 09, 2021 | 145.16 | 146.69 | 137.80 | 138.10 | 52,969,728 | -7.14(-4.92%) |
Dec 08, 2021 | 144.96 | 147.04 | 142.70 | 145.24 | 40,921,680 | +0.39(+0.27%) |
Dec 07, 2021 | 143.90 | 145.76 | 141.00 | 144.85 | 53,306,528 | +13.07(+9.92%) |
Dec 06, 2021 | 141.13 | 141.31 | 131.78 | 131.78 | 66,717,192 | -12.81(-8.86%) |
Dec 03, 2021 | 151.65 | 152.38 | 140.72 | 144.58 | 65,917,160 | -6.10(-4.05%) |
Dec 02, 2021 | 147.68 | 151.35 | 146.47 | 150.68 | 56,086,728 | +1.57(+1.05%) |
Dec 01, 2021 | 160.37 | 160.88 | 148.92 | 149.11 | 64,047,660 | -9.26(-5.85%) |
Nov 30, 2021 | 163.28 | 164.46 | 155.68 | 158.37 | 75,073,104 | -3.54(-2.19%) |
Nov 29, 2021 | 157.50 | 162.50 | 156.10 | 161.91 | 57,305,528 | +12.20(+8.15%) |
Nov 26, 2021 | 155.80 | 158.10 | 149.71 | 149.71 | 36,245,068 | -8.09(-5.13%) |
Nov 24, 2021 | 149.46 | 157.93 | 147.19 | 157.80 | 60,677,068 | +49.65(+45.91%) |
Nov 23, 2021 | 150.41 | 152.66 | 108.15 | 108.15 | 62,807,720 | -49.15(-31.25%) |
Nov 22, 2021 | 157.14 | 161.88 | 152.39 | 157.30 | 58,635,168 | +12.72(+8.79%) |
Nov 19, 2021 | 155.76 | 156.92 | 144.58 | 144.58 | 41,705,440 | -10.43(-6.73%) |
Nov 18, 2021 | 157.07 | 155.13 | 154.42 | 155.01 | 60,554,872 | +3.67(+2.43%) |
Nov 17, 2021 | 151.98 | 154.66 | 149.69 | 151.34 | 54,440,412 | -1.11(-0.73%) |
Nov 16, 2021 | 145.93 | 153.08 | 145.34 | 152.45 | 52,946,528 | +6.15(+4.20%) |
Nov 15, 2021 | 148.00 | 148.98 | 142.86 | 146.30 | 52,196,636 | -1.59(-1.07%) |
Nov 12, 2021 | 146.02 | 148.59 | 144.25 | 147.89 | 52,162,136 | +1.88(+1.29%) |
Nov 11, 2021 | 142.96 | 146.47 | 140.84 | 146.01 | 67,636,552 | +1.86(+1.29%) |
Nov 10, 2021 | 143.93 | 144.15 | 82,861,040 | -4.44(-2.99%) | ||
Nov 09, 2021 | 154.01 | 155.65 | 143.89 | 148.59 | 98,251,808 | -1.57(-1.05%) |
Nov 08, 2021 | 137.70 | 153.60 | 137.70 | 150.16 | 141,327,056 | +13.82(+10.14%) |
Nov 05, 2021 | 139.18 | 141.22 | 134.42 | 136.34 | 64,920,604 | -0.83(-0.61%) |
Nov 04, 2021 | 132.01 | 139.00 | 130.77 | 137.17 | 84,773,728 | +6.64(+5.09%) |
Nov 03, 2021 | 127.75 | 130.60 | 126.79 | 130.53 | 59,497,780 | +2.90(+2.27%) |
Nov 02, 2021 | 124.98 | 128.46 | 124.20 | 127.63 | 53,485,432 | +2.40(+1.92%) |
Nov 01, 2021 | 119.45 | 125.67 | 119.17 | 125.23 | 54,534,656 | +5.00(+4.16%) |
Oct 29, 2021 | 120.95 | 122.57 | 119.88 | 120.23 | 43,320,128 | -0.93(-0.77%) |
Oct 28, 2021 | 122.86 | 121.16 | 57,973,784 | -1.12(-0.92%) | ||
Oct 27, 2021 | 121.63 | 128.08 | 121.05 | 122.28 | 98,213,016 | -0.65(-0.53%) |
Oct 26, 2021 | 122.99 | 122.58 | 122.93 | 59,347,820 | +0.57(+0.47%) | |
Oct 25, 2021 | 120.52 | 122.36 | 47,750,128 | +2.54(+2.12%) | ||
Oct 22, 2021 | 120.82 | 118.37 | 119.82 | 38,992,704 | +0.48(+0.40%) | |
Oct 21, 2021 | 116.50 | 119.68 | 116.26 | 119.34 | 34,718,816 | +2.95(+2.53%) |
Oct 20, 2021 | 116.29 | 118.30 | 115.42 | 116.39 | 34,219,860 | +0.06(+0.05%) |
Oct 19, 2021 | 116.16 | 117.17 | 114.47 | 116.33 | 39,568,992 | -0.12(-0.10%) |
Oct 18, 2021 | 111.90 | 116.88 | 111.37 | 116.45 | 47,478,760 | +4.33(+3.86%) |
Oct 15, 2021 | 112.50 | 112.83 | 111.11 | 112.12 | 34,203,016 | +0.13(+0.12%) |
Oct 14, 2021 | 110.50 | 112.22 | 109.64 | 111.99 | 46,874,908 | +2.83(+2.59%) |
Oct 13, 2021 | 106.28 | 109.88 | 106.25 | 109.16 | 55,598,524 | +4.12(+3.92%) |
Oct 12, 2021 | 105.17 | 106.04 | 104.34 | 105.04 | 34,006,392 | +0.37(+0.35%) |
Oct 11, 2021 | 104.62 | 107.20 | 104.02 | 104.67 | 31,267,096 | -0.39(-0.37%) |
Oct 08, 2021 | 106.55 | 107.28 | 104.89 | 105.06 | 30,623,076 | -1.39(-1.31%) |
Oct 07, 2021 | 104.60 | 107.95 | 104.46 | 106.45 | 41,531,720 | +2.77(+2.67%) |
Oct 06, 2021 | 100.44 | 103.72 | 100.35 | 103.68 | 39,053,708 | +1.87(+1.84%) |
Oct 05, 2021 | 100.92 | 102.87 | 100.61 | 101.81 | 31,438,796 | +1.47(+1.47%) |
Oct 04, 2021 | 101.74 | 101.85 | 99.82 | 100.34 | 41,955,088 | -2.11(-2.06%) |