Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 120.74 | 124.29 | 120.74 | 124.08 | 145,655 | +3.28(+2.72%) |
Jan 30, 2023 | 122.50 | 123.50 | 120.00 | 120.80 | 359,051 | -1.70(-1.39%) |
Jan 27, 2023 | 121.50 | 124.38 | 118.01 | 122.50 | 153,978 | +0.97(+0.80%) |
Jan 26, 2023 | 121.06 | 122.59 | 119.22 | 121.53 | 119,870 | +1.63(+1.36%) |
Jan 25, 2023 | 120.70 | 122.00 | 118.31 | 119.90 | 142,433 | -2.49(-2.03%) |
Jan 24, 2023 | 123.42 | 124.65 | 120.69 | 122.39 | 460,675 | -1.40(-1.13%) |
Jan 23, 2023 | 122.83 | 124.28 | 120.66 | 123.79 | 234,409 | +0.77(+0.63%) |
Jan 20, 2023 | 122.48 | 124.31 | 121.39 | 123.02 | 236,586 | +1.51(+1.24%) |
Jan 19, 2023 | 120.08 | 121.72 | 117.31 | 121.51 | 301,568 | +1.65(+1.38%) |
Jan 18, 2023 | 119.81 | 123.15 | 118.92 | 119.86 | 282,379 | +0.21(+0.18%) |
Jan 17, 2023 | 115.00 | 122.14 | 114.88 | 119.65 | 219,731 | +4.62(+4.02%) |
Jan 13, 2023 | 117.71 | 120.85 | 115.03 | 115.03 | 385,167 | -2.88(-2.44%) |
Jan 12, 2023 | 114.17 | 119.44 | 113.80 | 117.91 | 370,817 | +4.27(+3.76%) |
Jan 11, 2023 | 113.54 | 117.12 | 111.63 | 113.64 | 353,105 | +1.03(+0.91%) |
Jan 10, 2023 | 108.07 | 113.08 | 108.07 | 112.61 | 385,083 | +3.34(+3.06%) |
Jan 09, 2023 | 126.40 | 126.40 | 107.74 | 109.27 | 845,315 | -17.51(-13.81%) |
Jan 06, 2023 | 125.43 | 127.77 | 122.70 | 126.78 | 218,205 | +2.58(+2.08%) |
Jan 05, 2023 | 121.46 | 125.03 | 118.73 | 124.20 | 202,172 | +2.12(+1.74%) |
Jan 04, 2023 | 122.48 | 123.19 | 118.96 | 122.08 | 340,673 | +1.36(+1.13%) |
Jan 03, 2023 | 125.23 | 125.23 | 118.10 | 120.72 | 266,354 | -1.41(-1.15%) |
Dec 30, 2022 | 120.21 | 122.98 | 119.06 | 122.13 | 175,368 | +1.18(+0.98%) |
Dec 29, 2022 | 118.00 | 123.85 | 117.08 | 120.95 | 586,144 | +4.28(+3.67%) |
Dec 28, 2022 | 113.73 | 117.43 | 113.52 | 116.67 | 248,744 | +2.20(+1.92%) |
Dec 27, 2022 | 119.99 | 119.99 | 114.11 | 114.47 | 116,568 | -4.62(-3.88%) |
Dec 23, 2022 | 119.99 | 119.99 | 116.30 | 119.09 | 222,593 | -0.11(-0.09%) |
Dec 22, 2022 | 119.13 | 120.52 | 118.02 | 119.20 | 174,572 | -1.51(-1.25%) |
Dec 21, 2022 | 118.75 | 121.12 | 118.75 | 120.71 | 243,664 | +1.70(+1.43%) |
Dec 20, 2022 | 116.50 | 120.93 | 116.50 | 119.01 | 241,220 | +2.75(+2.37%) |
Dec 19, 2022 | 118.33 | 118.36 | 113.79 | 116.26 | 418,342 | -2.34(-1.97%) |
Dec 16, 2022 | 118.38 | 120.41 | 116.77 | 118.60 | 249,900 | -0.41(-0.34%) |
Dec 15, 2022 | 120.61 | 121.32 | 118.91 | 119.01 | 246,015 | -2.46(-2.03%) |
Dec 14, 2022 | 122.00 | 122.99 | 119.21 | 121.47 | 421,556 | -1.34(-1.09%) |
Dec 13, 2022 | 123.98 | 124.66 | 121.64 | 122.81 | 442,575 | +0.28(+0.23%) |
Dec 12, 2022 | 117.56 | 122.66 | 115.21 | 122.53 | 3,036,581 | +5.46(+4.66%) |
Dec 09, 2022 | 119.22 | 119.84 | 116.48 | 117.07 | 223,017 | -2.38(-1.99%) |
Dec 08, 2022 | 121.53 | 121.86 | 118.97 | 119.45 | 364,376 | -0.53(-0.44%) |
Dec 07, 2022 | 121.15 | 122.56 | 118.51 | 119.98 | 306,079 | -0.68(-0.56%) |
Dec 06, 2022 | 119.46 | 122.22 | 117.86 | 120.66 | 263,426 | +1.24(+1.04%) |
Dec 05, 2022 | 125.14 | 125.97 | 119.00 | 119.42 | 1,142,383 | -5.97(-4.76%) |
Dec 02, 2022 | 120.55 | 127.12 | 119.41 | 125.39 | 2,355,034 | +3.64(+2.99%) |
Dec 01, 2022 | 123.00 | 123.50 | 120.73 | 121.75 | 608,103 | -1.31(-1.06%) |
Nov 30, 2022 | 119.90 | 124.18 | 119.80 | 123.06 | 780,835 | +4.64(+3.92%) |
Nov 29, 2022 | 120.72 | 120.74 | 116.62 | 118.42 | 147,153 | -1.08(-0.90%) |
Nov 28, 2022 | 115.82 | 120.23 | 115.50 | 119.50 | 358,015 | +3.56(+3.07%) |
Nov 25, 2022 | 118.86 | 120.37 | 115.30 | 115.94 | 193,296 | -2.90(-2.44%) |
Nov 23, 2022 | 120.61 | 122.80 | 116.07 | 118.84 | 461,100 | -1.25(-1.04%) |
Nov 22, 2022 | 117.66 | 120.19 | 116.63 | 120.09 | 199,239 | +2.71(+2.31%) |
Nov 21, 2022 | 116.65 | 119.23 | 115.73 | 117.38 | 244,740 | -1.25(-1.05%) |
Nov 18, 2022 | 117.20 | 121.52 | 116.21 | 118.63 | 427,003 | +3.05(+2.64%) |
Nov 17, 2022 | 117.08 | 117.26 | 111.74 | 115.58 | 381,390 | +0.73(+0.64%) |
Nov 16, 2022 | 109.75 | 115.47 | 109.01 | 114.85 | 562,379 | +4.70(+4.27%) |
Nov 15, 2022 | 112.40 | 113.40 | 109.11 | 110.15 | 682,814 | -0.11(-0.10%) |
Nov 14, 2022 | 114.26 | 118.96 | 109.02 | 110.26 | 1,820,575 | -21.71(-16.45%) |
Nov 11, 2022 | 129.76 | 134.53 | 128.49 | 131.97 | 609,579 | +2.67(+2.06%) |
Nov 10, 2022 | 125.79 | 129.84 | 123.51 | 129.30 | 798,898 | +7.07(+5.78%) |
Nov 09, 2022 | 122.10 | 124.22 | 121.13 | 122.23 | 241,219 | -1.68(-1.36%) |
Nov 08, 2022 | 125.00 | 125.55 | 122.39 | 123.91 | 437,952 | -0.84(-0.67%) |
Nov 07, 2022 | 118.49 | 125.70 | 118.49 | 124.75 | 589,676 | +6.01(+5.06%) |
Nov 04, 2022 | 119.55 | 120.89 | 115.21 | 118.74 | 343,559 | -1.04(-0.87%) |
Nov 03, 2022 | 120.19 | 129.17 | 118.39 | 119.78 | 917,197 | +5.84(+5.13%) |
Nov 02, 2022 | 115.06 | 117.72 | 112.43 | 113.94 | 516,076 | -2.77(-2.37%) |
Nov 01, 2022 | 116.78 | 119.42 | 114.85 | 116.71 | 643,563 | +1.71(+1.49%) |
Oct 31, 2022 | 112.29 | 116.99 | 108.48 | 115.00 | 453,422 | +5.00(+4.55%) |
Oct 28, 2022 | 106.05 | 110.03 | 103.72 | 110.00 | 436,903 | +6.24(+6.01%) |
Oct 27, 2022 | 103.95 | 105.20 | 100.91 | 103.76 | 325,541 | +2.15(+2.12%) |
Oct 26, 2022 | 106.99 | 110.00 | 101.48 | 101.61 | 738,018 | -5.29(-4.95%) |
Oct 25, 2022 | 106.75 | 109.03 | 105.92 | 106.90 | 459,208 | +0.04(+0.04%) |
Oct 24, 2022 | 108.52 | 108.52 | 103.59 | 106.86 | 216,071 | -1.64(-1.51%) |
Oct 21, 2022 | 106.69 | 109.84 | 105.00 | 108.50 | 137,825 | +1.79(+1.68%) |
Oct 20, 2022 | 112.38 | 112.38 | 106.71 | 106.71 | 243,492 | -2.29(-2.10%) |
Oct 19, 2022 | 111.32 | 111.32 | 108.20 | 109.00 | 322,437 | -3.19(-2.84%) |
Oct 18, 2022 | 113.99 | 114.87 | 110.11 | 112.19 | 229,691 | +0.13(+0.12%) |
Oct 17, 2022 | 108.40 | 112.52 | 106.66 | 112.06 | 404,781 | +4.73(+4.41%) |
Oct 14, 2022 | 112.68 | 113.99 | 107.16 | 107.33 | 287,907 | -4.94(-4.40%) |
Oct 13, 2022 | 109.43 | 113.35 | 107.61 | 112.27 | 379,311 | +1.37(+1.24%) |
Oct 12, 2022 | 110.90 | 111.50 | 106.89 | 110.90 | 212,494 | +0.90(+0.82%) |
Oct 11, 2022 | 109.33 | 112.35 | 105.20 | 110.00 | 345,551 | -0.42(-0.38%) |
Oct 10, 2022 | 113.96 | 113.96 | 109.61 | 110.42 | 416,221 | -2.58(-2.28%) |
Oct 07, 2022 | 115.73 | 117.82 | 112.02 | 113.00 | 541,609 | -2.90(-2.50%) |
Oct 06, 2022 | 112.53 | 116.25 | 109.18 | 115.90 | 714,557 | +2.44(+2.15%) |
Oct 05, 2022 | 107.80 | 114.22 | 106.80 | 113.46 | 551,036 | +4.87(+4.48%) |
Oct 04, 2022 | 101.81 | 108.67 | 101.04 | 108.59 | 981,895 | +9.17(+9.22%) |
Oct 03, 2022 | 104.75 | 104.75 | 97.74 | 99.42 | 532,051 | -3.84(-3.72%) |
Sep 30, 2022 | 102.28 | 105.42 | 102.04 | 103.26 | 420,468 | +0.64(+0.62%) |
Sep 29, 2022 | 102.84 | 103.99 | 99.16 | 102.62 | 444,308 | -0.67(-0.65%) |
Sep 28, 2022 | 101.27 | 103.40 | 99.17 | 103.29 | 464,679 | +3.15(+3.15%) |
Sep 27, 2022 | 99.42 | 101.30 | 97.17 | 100.14 | 310,873 | +1.49(+1.51%) |
Sep 26, 2022 | 100.11 | 102.86 | 97.36 | 98.65 | 503,018 | -2.00(-1.99%) |
Sep 23, 2022 | 103.07 | 103.63 | 97.58 | 100.65 | 388,737 | -3.23(-3.11%) |
Sep 22, 2022 | 106.54 | 106.60 | 99.75 | 103.88 | 596,100 | -2.13(-2.01%) |
Sep 21, 2022 | 108.35 | 108.91 | 105.18 | 106.01 | 479,116 | -1.56(-1.45%) |
Sep 20, 2022 | 104.98 | 108.97 | 102.35 | 107.57 | 505,638 | +2.31(+2.19%) |
Sep 19, 2022 | 106.41 | 107.59 | 103.51 | 105.26 | 732,116 | -2.07(-1.93%) |
Sep 16, 2022 | 108.33 | 108.53 | 105.35 | 107.33 | 641,477 | -1.96(-1.79%) |
Sep 15, 2022 | 105.58 | 109.98 | 105.58 | 109.29 | 546,213 | +2.68(+2.51%) |
Sep 14, 2022 | 103.65 | 107.27 | 101.45 | 106.61 | 354,510 | +3.91(+3.81%) |
Sep 13, 2022 | 101.23 | 103.04 | 100.28 | 102.70 | 368,500 | -0.91(-0.88%) |
Sep 12, 2022 | 102.16 | 105.28 | 100.35 | 103.61 | 348,065 | +2.23(+2.20%) |
Sep 09, 2022 | 101.84 | 104.20 | 100.47 | 101.38 | 356,926 | +1.00(+1.00%) |
Sep 08, 2022 | 90.13 | 100.69 | 90.13 | 100.38 | 645,159 | +9.43(+10.37%) |
Sep 07, 2022 | 88.33 | 91.45 | 88.33 | 90.95 | 485,138 | +2.84(+3.22%) |
Sep 06, 2022 | 88.05 | 90.30 | 86.77 | 88.11 | 408,839 | -0.33(-0.37%) |
Sep 02, 2022 | 89.80 | 90.04 | 87.19 | 88.44 | 413,460 | -0.65(-0.73%) |
Sep 01, 2022 | 89.59 | 90.18 | 87.54 | 89.09 | 287,245 | -0.48(-0.54%) |
Aug 31, 2022 | 86.25 | 90.49 | 85.67 | 89.57 | 368,276 | +3.47(+4.03%) |
Aug 30, 2022 | 90.61 | 90.61 | 86.09 | 86.10 | 254,948 | -1.87(-2.13%) |
Aug 29, 2022 | 90.17 | 90.62 | 87.03 | 87.97 | 242,010 | -2.34(-2.59%) |
Aug 26, 2022 | 93.26 | 93.70 | 90.24 | 90.31 | 259,729 | -3.60(-3.83%) |
Aug 25, 2022 | 97.37 | 97.37 | 91.89 | 93.91 | 278,485 | -2.77(-2.87%) |
Aug 24, 2022 | 92.41 | 97.99 | 90.15 | 96.68 | 437,279 | +5.20(+5.68%) |
Aug 23, 2022 | 89.77 | 92.43 | 89.05 | 91.48 | 437,100 | +1.88(+2.10%) |
Aug 22, 2022 | 92.54 | 93.56 | 89.21 | 89.60 | 181,898 | -2.99(-3.23%) |
Aug 19, 2022 | 94.37 | 94.37 | 92.02 | 92.59 | 401,647 | -1.99(-2.10%) |
Aug 18, 2022 | 96.57 | 96.69 | 92.65 | 94.58 | 291,478 | -2.21(-2.28%) |
Aug 17, 2022 | 99.88 | 100.00 | 96.67 | 96.79 | 296,222 | -3.16(-3.16%) |
Aug 16, 2022 | 107.66 | 107.89 | 99.26 | 99.95 | 531,018 | -7.71(-7.16%) |
Aug 15, 2022 | 109.07 | 110.34 | 106.30 | 107.66 | 583,022 | -2.57(-2.33%) |
Aug 12, 2022 | 105.98 | 110.39 | 103.28 | 110.23 | 519,851 | +5.42(+5.17%) |
Aug 11, 2022 | 99.21 | 107.20 | 95.15 | 104.81 | 1,011,324 | +9.67(+10.16%) |
Aug 10, 2022 | 94.25 | 95.32 | 91.51 | 95.14 | 1,229,805 | +1.99(+2.14%) |
Aug 09, 2022 | 98.36 | 98.79 | 92.79 | 93.15 | 624,408 | -5.78(-5.84%) |
Aug 08, 2022 | 95.28 | 100.04 | 94.96 | 98.93 | 1,414,129 | +4.02(+4.24%) |
Aug 05, 2022 | 90.07 | 95.29 | 88.90 | 94.91 | 1,148,305 | +3.36(+3.67%) |
Aug 04, 2022 | 89.49 | 92.77 | 89.05 | 91.55 | 507,558 | +2.58(+2.90%) |
Aug 03, 2022 | 86.96 | 89.98 | 86.83 | 88.97 | 197,893 | +2.10(+2.42%) |
Aug 02, 2022 | 83.92 | 87.71 | 83.92 | 86.87 | 320,189 | +2.84(+3.38%) |
Aug 01, 2022 | 85.08 | 87.11 | 83.61 | 84.03 | 164,796 | -1.50(-1.75%) |
Jul 29, 2022 | 86.29 | 87.88 | 84.84 | 85.53 | 239,425 | -0.71(-0.82%) |
Jul 28, 2022 | 89.28 | 89.98 | 85.25 | 86.24 | 207,575 | -2.63(-2.96%) |
Jul 27, 2022 | 87.75 | 89.19 | 84.94 | 88.87 | 247,810 | +1.30(+1.48%) |
Jul 26, 2022 | 86.30 | 88.50 | 85.05 | 87.57 | 345,005 | +0.55(+0.63%) |
Jul 25, 2022 | 89.07 | 89.07 | 85.10 | 87.02 | 303,472 | -1.49(-1.68%) |
Jul 22, 2022 | 90.14 | 90.72 | 87.86 | 88.51 | 311,783 | -1.58(-1.75%) |
Jul 21, 2022 | 90.04 | 91.28 | 89.58 | 90.09 | 190,786 | -0.16(-0.18%) |
Jul 20, 2022 | 88.32 | 91.04 | 86.94 | 90.25 | 402,885 | +2.31(+2.63%) |
Jul 19, 2022 | 87.18 | 88.02 | 85.50 | 87.94 | 156,481 | +2.44(+2.85%) |
Jul 18, 2022 | 85.86 | 88.57 | 85.17 | 85.50 | 681,459 | +0.17(+0.20%) |
Jul 15, 2022 | 86.34 | 86.34 | 82.70 | 85.33 | 862,284 | -0.24(-0.28%) |
Jul 14, 2022 | 87.48 | 88.32 | 85.21 | 85.57 | 162,803 | -3.00(-3.39%) |
Jul 13, 2022 | 89.33 | 92.42 | 87.76 | 88.57 | 321,887 | -1.49(-1.65%) |
Jul 12, 2022 | 91.28 | 92.65 | 87.70 | 90.06 | 283,561 | -0.71(-0.78%) |
Jul 11, 2022 | 93.22 | 93.22 | 90.52 | 90.77 | 241,159 | -2.84(-3.03%) |
Jul 08, 2022 | 92.64 | 94.57 | 90.60 | 93.61 | 193,126 | -0.39(-0.41%) |
Jul 07, 2022 | 89.48 | 95.43 | 89.48 | 94.00 | 310,345 | +4.50(+5.03%) |
Jul 06, 2022 | 95.49 | 95.80 | 88.76 | 89.50 | 347,563 | -5.89(-6.17%) |
Jul 05, 2022 | 91.46 | 95.72 | 91.15 | 95.39 | 142,884 | +2.79(+3.01%) |
Jul 01, 2022 | 92.56 | 93.89 | 91.83 | 92.60 | 156,319 | -0.36(-0.39%) |
Jun 30, 2022 | 93.10 | 95.33 | 91.62 | 92.96 | 312,404 | -1.24(-1.32%) |
Jun 29, 2022 | 93.46 | 95.48 | 90.44 | 94.20 | 254,507 | +1.05(+1.13%) |
Jun 28, 2022 | 94.47 | 94.95 | 91.37 | 93.15 | 486,433 | -1.95(-2.05%) |
Jun 27, 2022 | 91.48 | 95.78 | 90.82 | 95.10 | 476,535 | +4.01(+4.40%) |
Jun 24, 2022 | 92.67 | 93.89 | 86.23 | 91.09 | 785,925 | -0.38(-0.42%) |
Jun 23, 2022 | 86.55 | 92.57 | 84.84 | 91.47 | 299,112 | +5.74(+6.70%) |
Jun 22, 2022 | 83.92 | 88.42 | 83.08 | 85.73 | 369,535 | +0.23(+0.27%) |
Jun 21, 2022 | 85.25 | 87.94 | 84.35 | 85.50 | 339,497 | +1.58(+1.88%) |
Jun 17, 2022 | 79.21 | 85.19 | 79.21 | 83.92 | 344,131 | +5.32(+6.77%) |
Jun 16, 2022 | 81.36 | 83.68 | 77.64 | 78.60 | 393,490 | -4.59(-5.52%) |
Jun 15, 2022 | 82.21 | 84.45 | 81.25 | 83.19 | 360,176 | +1.95(+2.40%) |
Jun 14, 2022 | 80.51 | 81.33 | 78.21 | 81.24 | 219,936 | +1.28(+1.60%) |
Jun 13, 2022 | 79.12 | 82.06 | 77.28 | 79.96 | 387,858 | -2.82(-3.41%) |
Jun 10, 2022 | 85.89 | 85.89 | 81.83 | 82.78 | 306,224 | -3.86(-4.46%) |
Jun 09, 2022 | 90.74 | 90.83 | 86.64 | 86.64 | 221,813 | -4.56(-5.00%) |
Jun 08, 2022 | 89.40 | 91.64 | 88.93 | 91.20 | 561,136 | +2.08(+2.33%) |
Jun 07, 2022 | 85.11 | 89.48 | 85.11 | 89.12 | 525,728 | +3.93(+4.61%) |
Jun 06, 2022 | 86.50 | 86.64 | 83.78 | 85.19 | 426,031 | -1.11(-1.29%) |
Jun 03, 2022 | 82.50 | 87.53 | 82.44 | 86.30 | 258,678 | +2.98(+3.58%) |
Jun 02, 2022 | 84.72 | 85.22 | 82.77 | 83.32 | 283,032 | -1.51(-1.78%) |
Jun 01, 2022 | 84.77 | 87.00 | 82.59 | 84.83 | 396,498 | +0.32(+0.38%) |
May 31, 2022 | 88.45 | 91.83 | 84.46 | 84.51 | 592,905 | -4.28(-4.82%) |
May 27, 2022 | 89.34 | 89.34 | 83.35 | 88.79 | 476,582 | +0.07(+0.08%) |
May 26, 2022 | 90.54 | 92.47 | 88.01 | 88.72 | 455,858 | -1.58(-1.75%) |
May 25, 2022 | 90.00 | 92.19 | 88.10 | 90.30 | 215,838 | -0.20(-0.22%) |
May 24, 2022 | 95.69 | 95.69 | 89.86 | 90.50 | 366,566 | -6.51(-6.71%) |
May 23, 2022 | 95.53 | 98.11 | 93.45 | 97.01 | 573,274 | +1.61(+1.69%) |
May 20, 2022 | 92.72 | 95.63 | 90.02 | 95.40 | 420,579 | +4.27(+4.69%) |
May 19, 2022 | 86.16 | 91.29 | 85.00 | 91.13 | 538,404 | +5.13(+5.97%) |
May 18, 2022 | 87.42 | 89.44 | 85.34 | 86.00 | 425,734 | -2.97(-3.34%) |
May 17, 2022 | 86.06 | 90.93 | 85.03 | 88.97 | 459,039 | +4.24(+5.00%) |
May 16, 2022 | 83.12 | 85.45 | 82.62 | 84.73 | 661,757 | +1.61(+1.94%) |
May 13, 2022 | 80.51 | 85.95 | 79.36 | 83.12 | 1,169,573 | +3.11(+3.89%) |
May 12, 2022 | 65.00 | 81.18 | 61.58 | 80.01 | 3,366,564 | +1.93(+2.47%) |
May 11, 2022 | 81.79 | 84.89 | 75.75 | 78.08 | 1,012,163 | -4.56(-5.52%) |
May 10, 2022 | 82.44 | 87.35 | 79.43 | 82.64 | 840,504 | +3.74(+4.74%) |
May 09, 2022 | 81.68 | 83.08 | 75.70 | 78.90 | 820,303 | -4.18(-5.03%) |
May 06, 2022 | 90.06 | 91.57 | 82.20 | 83.08 | 895,702 | -7.14(-7.91%) |
May 05, 2022 | 93.07 | 94.31 | 88.83 | 90.22 | 401,879 | -4.00(-4.25%) |
May 04, 2022 | 91.93 | 94.60 | 88.07 | 94.22 | 565,403 | +2.12(+2.30%) |
May 03, 2022 | 91.01 | 93.64 | 89.76 | 92.10 | 271,545 | +1.05(+1.15%) |
May 02, 2022 | 90.82 | 95.76 | 89.76 | 91.05 | 486,540 | -0.22(-0.24%) |
Apr 29, 2022 | 97.51 | 99.89 | 89.34 | 91.27 | 728,345 | -7.23(-7.34%) |
Apr 28, 2022 | 104.91 | 105.22 | 97.60 | 98.50 | 946,850 | -4.78(-4.63%) |
Apr 27, 2022 | 104.31 | 105.70 | 103.00 | 103.28 | 261,549 | +0.06(+0.06%) |
Apr 26, 2022 | 107.21 | 107.89 | 102.19 | 103.22 | 564,607 | -5.07(-4.68%) |
Apr 25, 2022 | 105.28 | 109.21 | 105.25 | 108.29 | 474,371 | +2.37(+2.24%) |
Apr 22, 2022 | 106.33 | 108.10 | 104.80 | 105.92 | 304,146 | -0.13(-0.12%) |
Apr 21, 2022 | 110.20 | 110.83 | 105.30 | 106.05 | 446,006 | -3.54(-3.23%) |
Apr 20, 2022 | 110.13 | 110.80 | 108.11 | 109.59 | 167,725 | -0.19(-0.17%) |
Apr 19, 2022 | 106.96 | 111.11 | 106.00 | 109.78 | 238,838 | +2.63(+2.45%) |
Apr 18, 2022 | 112.75 | 112.75 | 105.93 | 107.15 | 992,922 | -5.70(-5.05%) |
Apr 14, 2022 | 115.29 | 115.29 | 111.75 | 112.85 | 386,550 | -2.57(-2.23%) |
Apr 13, 2022 | 109.69 | 115.52 | 107.94 | 115.42 | 371,767 | +6.58(+6.05%) |
Apr 12, 2022 | 107.41 | 110.64 | 106.44 | 108.84 | 641,121 | +2.61(+2.46%) |
Apr 11, 2022 | 110.75 | 110.87 | 105.06 | 106.23 | 350,376 | -4.84(-4.36%) |
Apr 08, 2022 | 112.23 | 115.41 | 110.64 | 111.07 | 359,219 | -3.21(-2.81%) |
Apr 07, 2022 | 117.40 | 119.94 | 111.26 | 114.28 | 512,378 | -3.33(-2.83%) |
Apr 06, 2022 | 114.03 | 119.07 | 113.04 | 117.61 | 398,322 | +1.88(+1.62%) |
Apr 05, 2022 | 117.36 | 120.34 | 114.87 | 115.73 | 363,326 | -1.67(-1.42%) |
Apr 04, 2022 | 116.22 | 120.69 | 115.28 | 117.40 | 255,403 | +1.43(+1.23%) |
Apr 01, 2022 | 117.76 | 119.68 | 114.04 | 115.97 | 484,811 | -1.39(-1.18%) |
Mar 31, 2022 | 115.83 | 118.93 | 115.26 | 117.36 | 481,180 | +1.34(+1.15%) |
Mar 30, 2022 | 119.15 | 123.03 | 114.81 | 116.02 | 312,595 | -3.38(-2.83%) |
Mar 29, 2022 | 112.16 | 120.47 | 112.16 | 119.40 | 532,286 | +8.05(+7.23%) |
Mar 28, 2022 | 116.99 | 116.99 | 107.00 | 111.35 | 479,242 | -3.04(-2.66%) |
Mar 25, 2022 | 117.06 | 117.50 | 111.92 | 114.39 | 2,427,139 | -2.34(-2.00%) |
Mar 24, 2022 | 111.72 | 122.01 | 107.00 | 116.73 | 1,869,272 | -0.41(-0.35%) |
Mar 23, 2022 | 122.39 | 122.96 | 116.74 | 117.14 | 237,161 | -6.20(-5.03%) |
Mar 22, 2022 | 110.86 | 125.88 | 110.86 | 123.34 | 450,436 | +11.76(+10.54%) |
Mar 21, 2022 | 116.91 | 126.79 | 111.11 | 111.58 | 327,044 | -5.86(-4.99%) |
Mar 18, 2022 | 118.49 | 121.04 | 116.90 | 117.44 | 500,348 | -1.05(-0.89%) |
Mar 17, 2022 | 122.47 | 124.27 | 116.95 | 118.49 | 380,741 | -4.44(-3.61%) |
Mar 16, 2022 | 110.28 | 123.44 | 110.28 | 122.93 | 714,246 | +13.49(+12.33%) |
Mar 15, 2022 | 108.94 | 111.28 | 104.49 | 109.44 | 914,172 | +6.80(+6.63%) |
Mar 14, 2022 | 112.00 | 113.00 | 96.97 | 102.64 | 1,712,903 | +0.46(+0.45%) |
Mar 11, 2022 | 103.47 | 105.81 | 101.04 | 102.18 | 410,674 | -0.31(-0.30%) |
Mar 10, 2022 | 102.69 | 104.83 | 101.62 | 102.49 | 522,975 | -2.36(-2.25%) |
Mar 09, 2022 | 106.97 | 109.47 | 104.30 | 104.85 | 156,607 | -0.92(-0.87%) |
Mar 08, 2022 | 105.89 | 108.53 | 104.99 | 105.77 | 242,516 | +0.21(+0.20%) |
Mar 07, 2022 | 104.08 | 105.88 | 103.22 | 105.56 | 173,571 | +1.03(+0.99%) |
Mar 04, 2022 | 104.56 | 106.80 | 102.25 | 104.53 | 233,534 | -0.99(-0.94%) |
Mar 03, 2022 | 107.76 | 108.50 | 102.00 | 105.52 | 421,955 | -0.96(-0.90%) |
Mar 02, 2022 | 108.74 | 109.41 | 105.62 | 106.48 | 556,345 | -2.35(-2.16%) |
Mar 01, 2022 | 114.32 | 117.00 | 108.06 | 108.83 | 302,068 | -3.56(-3.17%) |
Feb 28, 2022 | 107.67 | 113.94 | 107.34 | 112.39 | 272,054 | +3.87(+3.57%) |
Feb 25, 2022 | 109.16 | 109.14 | 106.51 | 108.52 | 240,406 | +1.33(+1.24%) |
Feb 24, 2022 | 103.81 | 109.80 | 103.81 | 107.19 | 424,575 | -0.11(-0.10%) |
Feb 23, 2022 | 111.60 | 112.30 | 105.50 | 107.30 | 300,497 | -3.72(-3.35%) |
Feb 22, 2022 | 111.50 | 113.67 | 108.09 | 111.02 | 120,538 | -0.97(-0.87%) |
Feb 18, 2022 | 111.99 | 0 | -2.75(-2.40%) | |||
Feb 17, 2022 | 116.37 | 119.81 | 114.21 | 114.74 | 222,859 | -2.97(-2.52%) |
Feb 16, 2022 | 122.32 | 124.80 | 114.43 | 117.71 | 334,808 | -4.88(-3.98%) |
Feb 15, 2022 | 123.32 | 127.00 | 121.83 | 122.59 | 223,285 | +0.85(+0.70%) |
Feb 14, 2022 | 125.60 | 125.86 | 121.03 | 121.74 | 154,387 | -1.10(-0.90%) |
Feb 11, 2022 | 124.99 | 128.97 | 121.93 | 122.84 | 99,556 | -0.67(-0.54%) |
Feb 10, 2022 | 123.04 | 128.55 | 122.64 | 123.51 | 227,881 | -1.49(-1.19%) |
Feb 09, 2022 | 124.10 | 128.41 | 124.10 | 125.00 | 147,399 | +1.56(+1.26%) |
Feb 08, 2022 | 120.01 | 124.02 | 118.13 | 123.44 | 159,776 | +2.45(+2.02%) |
Feb 07, 2022 | 122.39 | 126.08 | 119.82 | 120.99 | 133,709 | -0.82(-0.67%) |
Feb 04, 2022 | 115.92 | 122.73 | 113.85 | 121.81 | 237,970 | +5.97(+5.15%) |
Feb 03, 2022 | 118.75 | 115.84 | 125,514 | -4.63(-3.84%) | ||
Feb 02, 2022 | 120.98 | 121.25 | 118.40 | 120.47 | 170,611 | -0.80(-0.66%) |