Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 110.48 | 110.77 | 109.35 | 110.55 | 308,815 | +0.46(+0.42%) |
Dec 29, 2022 | 110.69 | 111.22 | 109.82 | 110.08 | 375,614 | +0.74(+0.67%) |
Dec 28, 2022 | 111.34 | 111.86 | 109.06 | 109.35 | 328,271 | -2.85(-2.54%) |
Dec 27, 2022 | 111.15 | 113.65 | 110.82 | 112.20 | 346,728 | +1.54(+1.39%) |
Dec 23, 2022 | 110.32 | 111.51 | 108.77 | 110.66 | 347,263 | +1.03(+0.94%) |
Dec 22, 2022 | 109.00 | 109.69 | 107.61 | 109.63 | 452,434 | -0.19(-0.17%) |
Dec 21, 2022 | 108.95 | 110.53 | 108.53 | 109.82 | 480,230 | +1.56(+1.44%) |
Dec 20, 2022 | 106.90 | 109.60 | 106.55 | 108.26 | 539,547 | +3.79(+3.62%) |
Dec 19, 2022 | 105.85 | 106.19 | 103.74 | 104.47 | 431,786 | -0.85(-0.81%) |
Dec 16, 2022 | 104.39 | 106.19 | 104.29 | 105.32 | 1,848,223 | +0.44(+0.42%) |
Dec 15, 2022 | 106.74 | 107.61 | 104.52 | 104.88 | 537,223 | -4.53(-4.14%) |
Dec 14, 2022 | 110.10 | 110.97 | 108.19 | 109.41 | 559,098 | -0.86(-0.78%) |
Dec 13, 2022 | 110.60 | 111.53 | 108.54 | 110.27 | 531,031 | +3.38(+3.17%) |
Dec 12, 2022 | 107.07 | 107.52 | 104.69 | 106.89 | 572,088 | -1.53(-1.41%) |
Dec 09, 2022 | 110.62 | 111.44 | 108.27 | 108.42 | 335,156 | -1.41(-1.29%) |
Dec 08, 2022 | 110.36 | 110.95 | 109.20 | 109.83 | 317,540 | +0.38(+0.35%) |
Dec 07, 2022 | 109.89 | 110.95 | 108.53 | 109.45 | 348,442 | +0.91(+0.84%) |
Dec 06, 2022 | 109.70 | 110.31 | 108.10 | 108.53 | 396,030 | +0.20(+0.18%) |
Dec 05, 2022 | 110.47 | 110.47 | 107.92 | 108.34 | 385,462 | -3.18(-2.85%) |
Dec 02, 2022 | 109.91 | 112.42 | 109.66 | 111.52 | 389,048 | -0.28(-0.25%) |
Dec 01, 2022 | 112.40 | 113.80 | 110.37 | 111.80 | 615,802 | +1.64(+1.49%) |
Nov 30, 2022 | 107.78 | 110.56 | 106.35 | 110.16 | 673,303 | +3.53(+3.31%) |
Nov 29, 2022 | 104.61 | 106.93 | 104.44 | 106.63 | 951,655 | +3.45(+3.35%) |
Nov 28, 2022 | 105.93 | 106.25 | 103.05 | 103.18 | 281,372 | -3.25(-3.05%) |
Nov 25, 2022 | 107.23 | 107.58 | 105.84 | 106.43 | 138,748 | -1.55(-1.44%) |
Nov 23, 2022 | 106.86 | 108.57 | 105.58 | 107.98 | 289,678 | +0.61(+0.57%) |
Nov 22, 2022 | 103.87 | 108.00 | 103.80 | 107.37 | 416,165 | +4.40(+4.28%) |
Nov 21, 2022 | 102.33 | 103.09 | 101.63 | 102.96 | 221,401 | +0.58(+0.57%) |
Nov 18, 2022 | 99.68 | 102.45 | 99.68 | 102.39 | 225,750 | +1.42(+1.41%) |
Nov 17, 2022 | 101.30 | 102.15 | 99.96 | 100.96 | 284,511 | -2.71(-2.61%) |
Nov 16, 2022 | 103.61 | 104.67 | 102.90 | 103.67 | 282,092 | +0.06(+0.06%) |
Nov 15, 2022 | 105.48 | 105.91 | 102.59 | 103.61 | 354,668 | -0.81(-0.78%) |
Nov 14, 2022 | 102.74 | 104.74 | 101.03 | 104.42 | 388,952 | +1.35(+1.31%) |
Nov 11, 2022 | 103.49 | 104.28 | 101.08 | 103.07 | 324,174 | +0.07(+0.07%) |
Nov 10, 2022 | 102.57 | 104.58 | 102.39 | 103.00 | 545,688 | +4.28(+4.33%) |
Nov 09, 2022 | 99.05 | 100.29 | 97.90 | 98.73 | 503,288 | -0.75(-0.75%) |
Nov 08, 2022 | 94.03 | 100.44 | 93.80 | 99.47 | 567,220 | +5.46(+5.81%) |
Nov 07, 2022 | 93.84 | 95.39 | 93.53 | 94.01 | 505,033 | +0.18(+0.19%) |
Nov 04, 2022 | 88.66 | 93.88 | 88.66 | 93.83 | 886,201 | +7.95(+9.26%) |
Nov 03, 2022 | 87.92 | 88.08 | 85.08 | 85.88 | 986,511 | -4.41(-4.89%) |
Nov 02, 2022 | 95.96 | 96.25 | 90.16 | 90.29 | 664,141 | -4.96(-5.21%) |
Nov 01, 2022 | 94.94 | 95.56 | 93.79 | 95.26 | 489,396 | +2.13(+2.29%) |
Oct 31, 2022 | 93.92 | 94.63 | 92.64 | 93.13 | 612,515 | -1.66(-1.75%) |
Oct 28, 2022 | 94.15 | 94.88 | 93.40 | 94.78 | 250,157 | -0.40(-0.42%) |
Oct 27, 2022 | 96.59 | 96.98 | 95.08 | 95.19 | 310,584 | -1.36(-1.41%) |
Oct 26, 2022 | 95.38 | 97.99 | 95.16 | 96.55 | 414,167 | +2.05(+2.17%) |
Oct 25, 2022 | 93.02 | 94.57 | 92.79 | 94.50 | 300,261 | +1.89(+2.04%) |
Oct 24, 2022 | 92.44 | 93.08 | 91.42 | 92.61 | 299,766 | -0.85(-0.91%) |
Oct 21, 2022 | 90.70 | 94.09 | 89.80 | 93.46 | 493,489 | +3.65(+4.06%) |
Oct 20, 2022 | 89.37 | 91.49 | 88.70 | 89.81 | 348,949 | +0.77(+0.86%) |
Oct 19, 2022 | 89.41 | 89.94 | 88.26 | 89.05 | 492,270 | -2.63(-2.87%) |
Oct 18, 2022 | 91.08 | 91.77 | 90.47 | 91.68 | 415,931 | +1.78(+1.97%) |
Oct 17, 2022 | 89.71 | 91.95 | 89.51 | 89.90 | 481,195 | +2.10(+2.39%) |
Oct 14, 2022 | 90.08 | 90.12 | 87.35 | 87.80 | 389,972 | -3.00(-3.30%) |
Oct 13, 2022 | 89.35 | 91.81 | 85.99 | 90.80 | 513,637 | -1.70(-1.83%) |
Oct 12, 2022 | 92.99 | 94.15 | 91.62 | 92.50 | 322,735 | -0.46(-0.50%) |
Oct 11, 2022 | 91.98 | 94.91 | 91.31 | 92.96 | 471,639 | +0.98(+1.07%) |
Oct 10, 2022 | 91.45 | 93.37 | 90.77 | 91.98 | 340,523 | -0.09(-0.10%) |
Oct 07, 2022 | 96.10 | 96.43 | 91.90 | 92.07 | 590,431 | -5.44(-5.58%) |
Oct 06, 2022 | 94.89 | 97.74 | 94.89 | 97.51 | 444,293 | +2.25(+2.36%) |
Oct 05, 2022 | 94.97 | 95.50 | 93.51 | 95.27 | 335,800 | -1.58(-1.63%) |
Oct 04, 2022 | 95.65 | 97.49 | 95.36 | 96.85 | 429,584 | +2.59(+2.75%) |
Oct 03, 2022 | 93.14 | 95.71 | 92.05 | 94.26 | 660,267 | +2.58(+2.81%) |
Sep 30, 2022 | 90.29 | 93.13 | 90.19 | 91.68 | 558,338 | +0.88(+0.97%) |
Sep 29, 2022 | 90.19 | 91.65 | 89.57 | 90.80 | 606,205 | +0.08(+0.09%) |
Sep 28, 2022 | 86.19 | 90.87 | 86.36 | 90.72 | 698,392 | +6.04(+7.13%) |
Sep 27, 2022 | 85.56 | 86.28 | 84.18 | 84.68 | 422,302 | +0.20(+0.23%) |
Sep 26, 2022 | 85.45 | 86.41 | 82.61 | 84.49 | 541,672 | -1.70(-1.97%) |
Sep 23, 2022 | 87.82 | 87.90 | 85.07 | 86.19 | 524,409 | -3.60(-4.01%) |
Sep 22, 2022 | 90.82 | 91.63 | 89.14 | 89.78 | 317,746 | -0.49(-0.54%) |
Sep 21, 2022 | 91.30 | 92.45 | 89.64 | 90.27 | 402,808 | -0.25(-0.28%) |
Sep 20, 2022 | 90.30 | 91.17 | 89.07 | 90.53 | 376,019 | -1.06(-1.15%) |
Sep 19, 2022 | 90.10 | 92.03 | 89.71 | 91.58 | 406,918 | +0.45(+0.49%) |
Sep 16, 2022 | 89.26 | 92.56 | 88.31 | 91.13 | 914,902 | +1.51(+1.69%) |
Sep 15, 2022 | 90.77 | 91.43 | 88.62 | 89.62 | 658,911 | -1.84(-2.01%) |
Sep 14, 2022 | 91.44 | 92.72 | 90.87 | 91.45 | 390,962 | +0.22(+0.24%) |
Sep 13, 2022 | 91.16 | 93.05 | 91.16 | 91.24 | 507,473 | -2.71(-2.88%) |
Sep 12, 2022 | 94.92 | 95.04 | 93.38 | 93.95 | 455,941 | +0.09(+0.09%) |
Sep 09, 2022 | 93.16 | 94.26 | 92.61 | 93.86 | 338,249 | +1.57(+1.70%) |
Sep 08, 2022 | 91.59 | 93.02 | 91.05 | 92.29 | 439,414 | +0.18(+0.19%) |
Sep 07, 2022 | 89.18 | 92.87 | 89.08 | 92.11 | 459,759 | +2.72(+3.04%) |
Sep 06, 2022 | 89.27 | 89.85 | 88.44 | 89.39 | 592,275 | +1.01(+1.14%) |
Sep 02, 2022 | 88.32 | 90.01 | 87.24 | 88.39 | 602,487 | +1.38(+1.58%) |
Sep 01, 2022 | 88.45 | 89.61 | 86.62 | 87.01 | 589,243 | -2.79(-3.11%) |
Aug 31, 2022 | 91.48 | 92.06 | 89.72 | 89.80 | 792,360 | -2.03(-2.21%) |
Aug 30, 2022 | 92.83 | 92.85 | 91.48 | 91.84 | 519,739 | -1.26(-1.35%) |
Aug 29, 2022 | 93.99 | 94.65 | 92.95 | 93.10 | 288,061 | -0.97(-1.03%) |
Aug 26, 2022 | 97.31 | 97.43 | 93.44 | 94.06 | 350,985 | -3.21(-3.30%) |
Aug 25, 2022 | 98.15 | 98.36 | 96.54 | 97.28 | 347,829 | -0.48(-0.49%) |
Aug 24, 2022 | 96.29 | 98.28 | 95.54 | 97.76 | 307,077 | +1.15(+1.19%) |
Aug 23, 2022 | 95.03 | 97.27 | 95.03 | 96.60 | 561,532 | +1.58(+1.67%) |
Aug 22, 2022 | 94.10 | 96.06 | 94.10 | 95.02 | 368,878 | +0.04(+0.04%) |
Aug 19, 2022 | 97.69 | 97.69 | 94.72 | 94.98 | 548,113 | -2.88(-2.95%) |
Aug 18, 2022 | 97.72 | 98.79 | 97.50 | 97.86 | 605,054 | +0.25(+0.26%) |
Aug 17, 2022 | 99.06 | 99.06 | 96.91 | 97.61 | 734,379 | -1.74(-1.75%) |
Aug 16, 2022 | 98.59 | 99.49 | 96.98 | 99.35 | 403,662 | +0.79(+0.80%) |
Aug 15, 2022 | 98.29 | 99.17 | 97.35 | 98.56 | 518,683 | -1.95(-1.94%) |
Aug 12, 2022 | 99.82 | 100.89 | 99.59 | 100.51 | 472,935 | +1.38(+1.39%) |
Aug 11, 2022 | 101.78 | 101.83 | 98.84 | 99.14 | 626,123 | -2.57(-2.53%) |
Aug 10, 2022 | 102.46 | 102.88 | 101.06 | 101.70 | 524,079 | -0.04(-0.04%) |
Aug 09, 2022 | 103.00 | 103.33 | 100.77 | 101.74 | 545,891 | -0.59(-0.57%) |
Aug 08, 2022 | 101.79 | 103.09 | 100.73 | 102.33 | 623,576 | +2.00(+2.00%) |
Aug 05, 2022 | 98.63 | 100.37 | 96.24 | 100.33 | 732,901 | -0.02(-0.02%) |
Aug 04, 2022 | 101.46 | 101.46 | 95.98 | 100.35 | 1,025,929 | +0.96(+0.96%) |
Aug 03, 2022 | 101.55 | 101.57 | 98.91 | 99.39 | 591,374 | -2.56(-2.51%) |
Aug 02, 2022 | 103.09 | 103.62 | 101.03 | 101.95 | 720,058 | -1.23(-1.19%) |
Aug 01, 2022 | 102.70 | 103.25 | 100.78 | 103.18 | 439,658 | +0.80(+0.78%) |
Jul 29, 2022 | 103.08 | 103.08 | 100.16 | 102.38 | 973,838 | +0.26(+0.26%) |
Jul 28, 2022 | 103.09 | 104.68 | 101.41 | 102.12 | 466,545 | +0.75(+0.74%) |
Jul 27, 2022 | 100.61 | 102.08 | 98.96 | 101.36 | 426,098 | +0.75(+0.75%) |
Jul 26, 2022 | 98.67 | 100.94 | 98.67 | 100.61 | 448,588 | +2.40(+2.45%) |
Jul 25, 2022 | 99.97 | 100.35 | 97.30 | 98.21 | 482,619 | -1.77(-1.77%) |
Jul 22, 2022 | 101.53 | 103.00 | 99.49 | 99.98 | 384,847 | -0.42(-0.42%) |
Jul 21, 2022 | 98.24 | 101.72 | 97.86 | 100.40 | 557,242 | +2.94(+3.02%) |
Jul 20, 2022 | 100.75 | 101.31 | 97.27 | 97.45 | 615,410 | -3.27(-3.25%) |
Jul 19, 2022 | 100.16 | 101.53 | 99.88 | 100.73 | 423,768 | +0.61(+0.61%) |
Jul 18, 2022 | 101.73 | 102.88 | 100.06 | 100.12 | 421,337 | -0.92(-0.91%) |
Jul 15, 2022 | 102.12 | 102.12 | 100.02 | 101.04 | 445,309 | -0.35(-0.35%) |
Jul 14, 2022 | 101.03 | 102.01 | 98.79 | 101.39 | 487,130 | -2.78(-2.67%) |
Jul 13, 2022 | 101.96 | 106.44 | 101.96 | 104.18 | 473,556 | +1.33(+1.29%) |
Jul 12, 2022 | 106.42 | 106.64 | 102.19 | 102.85 | 717,955 | -3.38(-3.18%) |
Jul 11, 2022 | 104.93 | 107.07 | 104.35 | 106.23 | 466,302 | +0.90(+0.85%) |
Jul 08, 2022 | 105.78 | 107.20 | 104.55 | 105.33 | 499,699 | -0.24(-0.23%) |
Jul 07, 2022 | 104.47 | 106.45 | 104.07 | 105.58 | 356,842 | +1.35(+1.29%) |
Jul 06, 2022 | 105.52 | 105.59 | 101.40 | 104.23 | 513,623 | -1.02(-0.97%) |
Jul 05, 2022 | 107.49 | 107.62 | 102.39 | 105.24 | 634,672 | -2.49(-2.31%) |
Jul 01, 2022 | 103.38 | 108.20 | 102.88 | 107.73 | 381,817 | +3.39(+3.25%) |
Jun 30, 2022 | 107.14 | 107.41 | 103.88 | 104.34 | 376,207 | -2.57(-2.40%) |
Jun 29, 2022 | 108.44 | 108.87 | 106.06 | 106.91 | 406,965 | -0.52(-0.48%) |
Jun 28, 2022 | 107.79 | 108.10 | 106.71 | 107.43 | 480,504 | +0.14(+0.13%) |
Jun 27, 2022 | 106.99 | 107.67 | 105.38 | 107.29 | 444,734 | +0.46(+0.43%) |
Jun 24, 2022 | 104.65 | 107.00 | 103.42 | 106.84 | 791,914 | +2.34(+2.24%) |
Jun 23, 2022 | 106.14 | 107.63 | 103.76 | 104.50 | 414,620 | -1.87(-1.76%) |
Jun 22, 2022 | 106.63 | 108.65 | 105.87 | 106.37 | 326,716 | -0.48(-0.45%) |
Jun 21, 2022 | 105.61 | 108.35 | 105.52 | 106.84 | 406,954 | +0.74(+0.70%) |
Jun 17, 2022 | 106.37 | 107.20 | 105.32 | 106.11 | 1,339,213 | -0.25(-0.24%) |
Jun 16, 2022 | 103.52 | 106.92 | 102.70 | 106.36 | 710,895 | +2.06(+1.98%) |
Jun 15, 2022 | 105.19 | 106.47 | 100.89 | 104.29 | 972,394 | +1.21(+1.17%) |
Jun 14, 2022 | 105.57 | 106.17 | 102.67 | 103.09 | 880,053 | -3.13(-2.94%) |
Jun 13, 2022 | 110.07 | 110.65 | 105.34 | 106.21 | 724,015 | -5.65(-5.05%) |
Jun 10, 2022 | 107.22 | 112.72 | 106.07 | 111.86 | 609,696 | +3.72(+3.44%) |
Jun 09, 2022 | 111.58 | 111.96 | 108.04 | 108.14 | 661,712 | -4.05(-3.61%) |
Jun 08, 2022 | 112.99 | 113.13 | 111.65 | 112.19 | 618,036 | -1.27(-1.12%) |
Jun 07, 2022 | 111.50 | 113.56 | 111.50 | 113.46 | 433,870 | +1.60(+1.43%) |
Jun 06, 2022 | 113.68 | 114.22 | 111.04 | 111.86 | 494,029 | -1.19(-1.05%) |
Jun 03, 2022 | 113.97 | 115.26 | 112.37 | 113.05 | 475,622 | -2.47(-2.14%) |
Jun 02, 2022 | 112.62 | 115.65 | 112.62 | 115.52 | 496,864 | +4.05(+3.63%) |
Jun 01, 2022 | 110.81 | 112.50 | 109.22 | 111.47 | 495,937 | +1.32(+1.20%) |
May 31, 2022 | 112.81 | 113.70 | 109.69 | 110.15 | 631,853 | -2.19(-1.95%) |
May 27, 2022 | 113.22 | 113.94 | 111.71 | 112.34 | 527,565 | +0.30(+0.27%) |
May 26, 2022 | 111.75 | 112.32 | 110.84 | 112.04 | 623,710 | +0.19(+0.17%) |
May 25, 2022 | 110.84 | 112.45 | 110.31 | 111.85 | 415,367 | +0.03(+0.03%) |
May 24, 2022 | 111.62 | 112.85 | 110.38 | 111.82 | 562,097 | +0.91(+0.82%) |
May 23, 2022 | 113.40 | 114.27 | 110.64 | 110.92 | 520,222 | -0.53(-0.47%) |
May 20, 2022 | 112.40 | 112.44 | 109.19 | 111.44 | 587,220 | -1.47(-1.30%) |
May 19, 2022 | 110.77 | 113.74 | 110.77 | 112.91 | 564,485 | +3.53(+3.22%) |
May 18, 2022 | 113.28 | 113.98 | 109.34 | 109.39 | 493,259 | -4.02(-3.55%) |
May 17, 2022 | 115.14 | 115.50 | 112.42 | 113.41 | 418,278 | -0.16(-0.15%) |
May 16, 2022 | 115.02 | 115.36 | 113.07 | 113.58 | 364,914 | -1.36(-1.19%) |
May 13, 2022 | 114.65 | 116.49 | 113.43 | 114.94 | 408,692 | +0.12(+0.10%) |
May 12, 2022 | 117.49 | 118.76 | 113.23 | 114.82 | 679,140 | -4.18(-3.51%) |
May 11, 2022 | 119.77 | 121.84 | 118.50 | 119.00 | 474,448 | +0.67(+0.57%) |
May 10, 2022 | 121.25 | 121.89 | 117.33 | 118.33 | 739,437 | -2.05(-1.70%) |
May 09, 2022 | 123.86 | 124.33 | 119.51 | 120.38 | 560,687 | -6.39(-5.04%) |
May 06, 2022 | 127.91 | 129.92 | 125.83 | 126.77 | 481,232 | -2.38(-1.84%) |
May 05, 2022 | 133.13 | 133.77 | 126.79 | 129.14 | 534,544 | -0.61(-0.47%) |
May 04, 2022 | 126.94 | 129.92 | 126.16 | 129.75 | 543,090 | +1.94(+1.52%) |
May 03, 2022 | 127.00 | 129.55 | 127.00 | 127.82 | 384,774 | +0.88(+0.69%) |
May 02, 2022 | 124.61 | 127.98 | 124.23 | 126.94 | 736,078 | -0.16(-0.12%) |
Apr 29, 2022 | 129.26 | 129.75 | 126.09 | 127.10 | 1,401,301 | -0.86(-0.67%) |
Apr 28, 2022 | 126.99 | 128.29 | 125.68 | 127.95 | 523,833 | +1.02(+0.81%) |
Apr 27, 2022 | 128.58 | 129.47 | 126.68 | 126.93 | 492,212 | -1.16(-0.90%) |
Apr 26, 2022 | 132.46 | 132.46 | 127.93 | 128.09 | 619,214 | -3.37(-2.56%) |
Apr 25, 2022 | 130.25 | 132.64 | 127.31 | 131.46 | 893,673 | -2.27(-1.70%) |
Apr 22, 2022 | 134.35 | 135.91 | 132.01 | 133.73 | 567,279 | -2.68(-1.96%) |
Apr 21, 2022 | 139.73 | 139.73 | 134.75 | 136.41 | 492,850 | -4.08(-2.91%) |
Apr 20, 2022 | 138.41 | 140.71 | 137.83 | 140.49 | 331,923 | +2.06(+1.49%) |
Apr 19, 2022 | 138.94 | 139.78 | 137.45 | 138.43 | 340,289 | -1.28(-0.91%) |
Apr 18, 2022 | 142.63 | 143.25 | 139.61 | 139.70 | 390,802 | -1.47(-1.04%) |
Apr 14, 2022 | 140.08 | 141.30 | 138.76 | 141.17 | 470,952 | +0.30(+0.21%) |
Apr 13, 2022 | 140.72 | 141.90 | 139.64 | 140.87 | 517,286 | +0.97(+0.70%) |
Apr 12, 2022 | 141.66 | 143.00 | 139.70 | 139.90 | 442,492 | -0.76(-0.54%) |
Apr 11, 2022 | 143.85 | 143.87 | 139.74 | 140.66 | 455,500 | -0.63(-0.45%) |
Apr 08, 2022 | 141.24 | 142.52 | 140.24 | 141.29 | 379,310 | +0.80(+0.57%) |
Apr 07, 2022 | 139.68 | 141.06 | 139.37 | 140.49 | 402,424 | +1.04(+0.75%) |
Apr 06, 2022 | 138.51 | 141.14 | 138.13 | 139.45 | 547,693 | +1.16(+0.84%) |
Apr 05, 2022 | 140.46 | 142.53 | 137.13 | 138.29 | 701,502 | -2.87(-2.04%) |
Apr 04, 2022 | 142.53 | 143.69 | 139.47 | 141.16 | 386,757 | -1.37(-0.96%) |
Apr 01, 2022 | 136.50 | 142.82 | 136.50 | 142.53 | 541,125 | +4.92(+3.57%) |
Mar 31, 2022 | 138.51 | 139.63 | 137.34 | 137.62 | 392,954 | -0.75(-0.54%) |
Mar 30, 2022 | 137.49 | 138.43 | 136.46 | 138.37 | 344,077 | +1.36(+0.99%) |
Mar 29, 2022 | 132.93 | 137.19 | 131.42 | 137.01 | 471,973 | +1.22(+0.90%) |
Mar 28, 2022 | 135.42 | 137.33 | 134.21 | 135.78 | 379,134 | -0.57(-0.42%) |
Mar 25, 2022 | 135.10 | 136.52 | 133.89 | 136.35 | 482,156 | +0.05(+0.04%) |
Mar 24, 2022 | 137.49 | 138.63 | 135.07 | 136.31 | 480,657 | -0.50(-0.36%) |
Mar 23, 2022 | 134.35 | 137.50 | 133.62 | 136.80 | 413,692 | +3.28(+2.46%) |
Mar 22, 2022 | 134.77 | 135.15 | 132.52 | 133.52 | 476,488 | -1.76(-1.30%) |
Mar 21, 2022 | 133.83 | 136.97 | 133.83 | 135.28 | 572,187 | +2.00(+1.50%) |
Mar 18, 2022 | 132.61 | 133.59 | 130.45 | 133.28 | 1,660,398 | +0.53(+0.40%) |
Mar 17, 2022 | 132.66 | 135.75 | 131.91 | 132.74 | 571,710 | +1.61(+1.23%) |
Mar 16, 2022 | 132.11 | 133.47 | 129.27 | 131.13 | 640,855 | -1.17(-0.88%) |
Mar 15, 2022 | 126.98 | 133.31 | 126.83 | 132.29 | 579,389 | +2.27(+1.75%) |
Mar 14, 2022 | 130.73 | 132.18 | 128.54 | 130.02 | 768,171 | -3.27(-2.46%) |
Mar 11, 2022 | 128.94 | 134.77 | 128.13 | 133.29 | 819,851 | +0.95(+0.72%) |
Mar 10, 2022 | 128.21 | 133.26 | 127.78 | 132.34 | 1,008,513 | +4.69(+3.68%) |
Mar 09, 2022 | 119.53 | 128.05 | 119.52 | 127.65 | 690,441 | +0.86(+0.67%) |
Mar 08, 2022 | 126.99 | 130.20 | 125.41 | 126.79 | 952,685 | +0.97(+0.77%) |
Mar 07, 2022 | 125.59 | 127.39 | 123.52 | 125.82 | 799,354 | +0.91(+0.73%) |
Mar 04, 2022 | 124.10 | 125.70 | 123.64 | 124.91 | 590,563 | +1.81(+1.47%) |
Mar 03, 2022 | 122.92 | 123.80 | 121.35 | 123.10 | 411,920 | +0.54(+0.44%) |
Mar 02, 2022 | 120.68 | 123.08 | 120.03 | 122.56 | 585,557 | -0.77(-0.62%) |
Mar 01, 2022 | 118.14 | 124.54 | 118.14 | 123.33 | 872,095 | +5.50(+4.67%) |
Feb 28, 2022 | 117.81 | 118.75 | 116.93 | 117.83 | 594,296 | +0.74(+0.63%) |
Feb 25, 2022 | 112.30 | 117.24 | 114.78 | 117.09 | 458,316 | +4.04(+3.58%) |
Feb 24, 2022 | 120.88 | 121.52 | 111.05 | 113.04 | 693,805 | -3.30(-2.84%) |
Feb 23, 2022 | 114.46 | 117.37 | 113.60 | 116.35 | 798,089 | +1.16(+1.00%) |
Feb 22, 2022 | 118.60 | 119.67 | 115.17 | 115.19 | 888,301 | -1.47(-1.26%) |
Feb 18, 2022 | 116.66 | 0 | +1.23(+1.07%) | |||
Feb 17, 2022 | 109.39 | 116.58 | 108.35 | 115.42 | 880,600 | +8.13(+7.58%) |
Feb 16, 2022 | 106.88 | 108.14 | 106.50 | 107.29 | 532,875 | +1.37(+1.29%) |
Feb 15, 2022 | 103.80 | 106.21 | 102.53 | 105.92 | 592,148 | -0.03(-0.03%) |
Feb 14, 2022 | 105.91 | 106.42 | 104.39 | 105.95 | 456,201 | +0.78(+0.74%) |
Feb 11, 2022 | 98.89 | 105.64 | 98.75 | 105.17 | 583,943 | +6.67(+6.77%) |
Feb 10, 2022 | 101.63 | 103.00 | 97.90 | 98.51 | 506,100 | -3.89(-3.80%) |
Feb 09, 2022 | 103.42 | 104.25 | 102.15 | 102.39 | 496,975 | -0.94(-0.91%) |
Feb 08, 2022 | 101.78 | 103.42 | 101.57 | 103.34 | 421,889 | +1.83(+1.80%) |
Feb 07, 2022 | 100.08 | 102.07 | 98.90 | 101.51 | 361,626 | +2.18(+2.19%) |
Feb 04, 2022 | 98.62 | 100.50 | 98.34 | 99.33 | 287,361 | +0.42(+0.42%) |
Feb 03, 2022 | 100.54 | 98.78 | 98.92 | 325,001 | -2.07(-2.05%) | |
Feb 02, 2022 | 100.52 | 101.99 | 99.26 | 100.99 | 528,233 | +1.00(+1.00%) |
Feb 01, 2022 | 99.37 | 100.50 | 98.43 | 99.99 | 483,256 | +3.50(+3.63%) |
Jan 28, 2022 | 96.21 | 97.06 | 95.19 | 96.49 | 897,065 | -0.65(-0.67%) |
Jan 27, 2022 | 97.75 | 99.52 | 96.87 | 97.14 | 768,593 | -1.60(-1.62%) |
Jan 26, 2022 | 99.18 | 100.57 | 98.55 | 98.74 | 1,198,810 | -1.54(-1.53%) |
Jan 25, 2022 | 99.41 | 101.11 | 98.98 | 100.28 | 787,967 | +0.68(+0.68%) |
Jan 24, 2022 | 98.88 | 100.00 | 97.51 | 99.60 | 836,521 | +0.24(+0.24%) |
Jan 21, 2022 | 101.47 | 101.60 | 98.51 | 99.35 | 456,205 | -1.64(-1.63%) |
Jan 20, 2022 | 102.85 | 103.44 | 100.93 | 101.00 | 498,658 | -1.16(-1.13%) |
Jan 19, 2022 | 97.41 | 102.55 | 97.41 | 102.15 | 536,838 | +5.52(+5.71%) |
Jan 18, 2022 | 96.72 | 97.18 | 95.36 | 96.63 | 409,741 | -0.08(-0.08%) |
Jan 14, 2022 | 96.71 | 0 | -1.60(-1.63%) | |||
Jan 13, 2022 | 99.53 | 99.82 | 98.06 | 98.31 | 277,861 | -1.16(-1.16%) |
Jan 12, 2022 | 99.42 | 100.15 | 98.14 | 99.47 | 439,526 | +0.05(+0.05%) |
Jan 11, 2022 | 99.07 | 99.70 | 97.85 | 99.42 | 592,640 | +0.35(+0.35%) |
Jan 10, 2022 | 96.48 | 99.87 | 96.12 | 99.07 | 783,725 | +2.59(+2.69%) |
Jan 07, 2022 | 95.71 | 96.99 | 94.81 | 96.48 | 552,548 | +0.72(+0.75%) |
Jan 06, 2022 | 97.15 | 97.55 | 95.20 | 95.76 | 494,094 | -2.64(-2.69%) |
Jan 05, 2022 | 100.08 | 101.29 | 98.19 | 98.40 | 465,862 | -0.96(-0.96%) |
Jan 04, 2022 | 100.71 | 101.37 | 99.06 | 99.36 | 498,253 | -0.93(-0.93%) |