Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 107.07 | 107.92 | 106.18 | 107.81 | 5,842,861 | +0.72(+0.67%) |
Jan 30, 2023 | 107.09 | 107.93 | 106.91 | 107.09 | 4,546,337 | -0.14(-0.13%) |
Jan 27, 2023 | 107.91 | 108.51 | 107.09 | 107.23 | 4,984,199 | -1.09(-1.01%) |
Jan 26, 2023 | 108.50 | 108.86 | 107.39 | 108.32 | 4,266,620 | +0.07(+0.06%) |
Jan 25, 2023 | 107.28 | 109.46 | 106.88 | 108.25 | 6,224,469 | -1.49(-1.36%) |
Jan 24, 2023 | 110.20 | 111.34 | 109.50 | 109.75 | 4,779,526 | -1.44(-1.30%) |
Jan 23, 2023 | 109.65 | 111.86 | 109.64 | 111.19 | 6,270,512 | +1.16(+1.06%) |
Jan 20, 2023 | 109.42 | 110.24 | 108.89 | 110.03 | 5,207,157 | +0.99(+0.91%) |
Jan 19, 2023 | 108.31 | 109.54 | 107.85 | 109.03 | 6,313,948 | +0.28(+0.26%) |
Jan 18, 2023 | 110.41 | 110.77 | 108.44 | 108.75 | 4,396,800 | -1.83(-1.66%) |
Jan 17, 2023 | 110.69 | 111.45 | 110.26 | 110.58 | 5,792,482 | -0.12(-0.11%) |
Jan 13, 2023 | 108.52 | 111.07 | 108.44 | 110.70 | 5,484,603 | +2.10(+1.93%) |
Jan 12, 2023 | 109.22 | 109.61 | 108.15 | 108.60 | 4,816,863 | -1.25(-1.14%) |
Jan 11, 2023 | 111.52 | 112.32 | 108.87 | 109.85 | 5,503,703 | -0.68(-0.61%) |
Jan 10, 2023 | 109.22 | 110.76 | 109.05 | 110.53 | 5,757,568 | +1.65(+1.52%) |
Jan 09, 2023 | 110.21 | 110.36 | 108.76 | 108.88 | 7,496,130 | -0.17(-0.16%) |
Jan 06, 2023 | 108.74 | 109.45 | 107.00 | 109.06 | 3,914,546 | +1.49(+1.38%) |
Jan 05, 2023 | 107.86 | 108.45 | 107.14 | 107.57 | 5,043,903 | -0.40(-0.37%) |
Jan 04, 2023 | 107.78 | 108.68 | 107.13 | 107.97 | 4,527,471 | +1.58(+1.49%) |
Jan 03, 2023 | 107.29 | 108.09 | 105.58 | 106.39 | 4,297,284 | -0.20(-0.19%) |
Dec 30, 2022 | 106.60 | 106.91 | 105.49 | 106.59 | 3,575,277 | -0.50(-0.47%) |
Dec 29, 2022 | 105.58 | 107.53 | 105.30 | 107.09 | 3,139,301 | +2.41(+2.30%) |
Dec 28, 2022 | 105.84 | 106.89 | 104.60 | 104.69 | 3,362,502 | -0.72(-0.68%) |
Dec 27, 2022 | 105.19 | 105.87 | 104.25 | 105.41 | 3,102,844 | +0.38(+0.36%) |
Dec 23, 2022 | 104.53 | 105.24 | 103.98 | 105.03 | 2,697,036 | +0.15(+0.14%) |
Dec 22, 2022 | 104.57 | 105.01 | 103.12 | 104.88 | 3,410,454 | -0.11(-0.10%) |
Dec 21, 2022 | 103.97 | 105.23 | 103.94 | 104.99 | 3,325,486 | +1.60(+1.55%) |
Dec 20, 2022 | 103.50 | 103.87 | 102.54 | 103.39 | 3,782,820 | -0.10(-0.09%) |
Dec 19, 2022 | 103.63 | 104.06 | 102.75 | 103.48 | 4,482,652 | -0.31(-0.30%) |
Dec 16, 2022 | 104.56 | 104.71 | 102.70 | 103.80 | 8,215,513 | -1.56(-1.48%) |
Dec 15, 2022 | 106.65 | 106.80 | 105.25 | 105.36 | 5,116,151 | -2.66(-2.46%) |
Dec 14, 2022 | 108.12 | 109.62 | 107.31 | 108.02 | 5,783,340 | -0.26(-0.24%) |
Dec 13, 2022 | 109.05 | 109.42 | 107.82 | 108.28 | 6,438,045 | +1.98(+1.86%) |
Dec 12, 2022 | 104.59 | 106.40 | 104.59 | 106.30 | 4,895,127 | +1.92(+1.84%) |
Dec 09, 2022 | 103.62 | 105.31 | 103.62 | 104.38 | 5,506,897 | +0.57(+0.55%) |
Dec 08, 2022 | 101.61 | 103.96 | 101.19 | 103.80 | 4,746,051 | +2.05(+2.01%) |
Dec 07, 2022 | 100.99 | 102.42 | 100.99 | 101.76 | 3,700,234 | +0.92(+0.92%) |
Dec 06, 2022 | 101.93 | 102.34 | 100.12 | 100.83 | 4,301,049 | -1.50(-1.47%) |
Dec 05, 2022 | 103.78 | 103.94 | 102.00 | 102.34 | 4,827,797 | -2.60(-2.48%) |
Dec 02, 2022 | 103.64 | 104.99 | 103.11 | 104.94 | 5,092,689 | +0.16(+0.15%) |
Dec 01, 2022 | 105.09 | 105.48 | 104.22 | 104.78 | 5,228,567 | +0.34(+0.33%) |
Nov 30, 2022 | 102.07 | 104.56 | 100.43 | 104.44 | 13,119,703 | +2.50(+2.46%) |
Nov 29, 2022 | 101.94 | 102.31 | 101.44 | 101.94 | 4,977,609 | -0.38(-0.37%) |
Nov 28, 2022 | 103.61 | 104.61 | 102.07 | 102.32 | 4,274,325 | -1.52(-1.47%) |
Nov 25, 2022 | 103.56 | 104.22 | 103.40 | 103.84 | 2,634,893 | +0.91(+0.89%) |
Nov 23, 2022 | 101.91 | 103.37 | 101.36 | 102.93 | 4,756,240 | +1.12(+1.10%) |
Nov 22, 2022 | 100.95 | 101.94 | 99.87 | 101.81 | 4,646,902 | +0.96(+0.95%) |
Nov 21, 2022 | 100.71 | 101.84 | 100.65 | 100.85 | 4,273,286 | +0.01(+0.01%) |
Nov 18, 2022 | 100.50 | 101.15 | 99.94 | 100.84 | 4,051,075 | +1.27(+1.28%) |
Nov 17, 2022 | 99.68 | 100.09 | 98.59 | 99.57 | 3,436,040 | -1.02(-1.01%) |
Nov 16, 2022 | 101.20 | 102.23 | 100.25 | 100.59 | 3,391,674 | +0.46(+0.46%) |
Nov 15, 2022 | 100.44 | 101.44 | 99.40 | 100.13 | 5,420,877 | +1.10(+1.11%) |
Nov 14, 2022 | 100.65 | 101.27 | 99.02 | 99.04 | 5,831,546 | -2.02(-2.00%) |
Nov 11, 2022 | 101.59 | 102.82 | 100.90 | 101.06 | 7,320,206 | -0.14(-0.13%) |
Nov 10, 2022 | 100.03 | 101.40 | 99.16 | 101.19 | 6,084,792 | +4.63(+4.80%) |
Nov 09, 2022 | 97.00 | 98.32 | 96.36 | 96.56 | 5,499,826 | -0.17(-0.18%) |
Nov 08, 2022 | 96.99 | 97.34 | 96.07 | 96.74 | 5,879,515 | +0.14(+0.14%) |
Nov 07, 2022 | 95.90 | 97.12 | 95.27 | 96.60 | 5,050,897 | +1.39(+1.46%) |
Nov 04, 2022 | 94.98 | 95.37 | 93.35 | 95.21 | 5,049,990 | +1.57(+1.68%) |
Nov 03, 2022 | 93.99 | 94.18 | 92.57 | 93.64 | 5,019,755 | -1.54(-1.62%) |
Nov 02, 2022 | 95.85 | 95.16 | 95.18 | 5,352,878 | -1.23(-1.28%) | |
Nov 01, 2022 | 96.72 | 97.39 | 95.77 | 96.42 | 5,406,995 | +0.36(+0.37%) |
Oct 31, 2022 | 96.24 | 96.60 | 95.29 | 96.06 | 6,066,250 | -0.53(-0.55%) |
Oct 28, 2022 | 94.48 | 97.11 | 94.37 | 96.59 | 5,941,450 | +2.49(+2.64%) |
Oct 27, 2022 | 95.79 | 95.79 | 93.95 | 94.11 | 6,808,602 | -1.45(-1.51%) |
Oct 26, 2022 | 95.23 | 96.62 | 95.03 | 95.55 | 8,539,803 | +0.46(+0.48%) |
Oct 25, 2022 | 95.21 | 96.02 | 94.81 | 95.10 | 7,329,368 | -0.33(-0.35%) |
Oct 24, 2022 | 93.25 | 95.62 | 93.11 | 95.43 | 8,361,798 | +3.14(+3.40%) |
Oct 21, 2022 | 91.60 | 92.74 | 90.53 | 92.29 | 10,162,998 | -0.15(-0.16%) |
Oct 20, 2022 | 93.71 | 94.89 | 92.24 | 92.44 | 13,031,249 | -2.82(-2.96%) |
Oct 19, 2022 | 98.06 | 98.22 | 93.51 | 95.25 | 19,081,124 | -6.67(-6.54%) |
Oct 18, 2022 | 102.73 | 103.56 | 101.61 | 101.92 | 9,212,240 | +1.42(+1.41%) |
Oct 17, 2022 | 99.14 | 100.92 | 98.90 | 100.50 | 7,535,386 | +2.53(+2.59%) |
Oct 14, 2022 | 100.17 | 100.89 | 97.85 | 97.97 | 6,270,041 | -1.51(-1.52%) |
Oct 13, 2022 | 95.08 | 100.08 | 94.83 | 99.48 | 6,454,561 | +2.78(+2.87%) |
Oct 12, 2022 | 97.84 | 98.48 | 96.69 | 96.71 | 4,249,503 | -1.61(-1.64%) |
Oct 11, 2022 | 97.45 | 99.29 | 96.72 | 98.32 | 5,489,766 | +0.60(+0.61%) |
Oct 10, 2022 | 98.68 | 98.87 | 96.94 | 97.72 | 4,185,626 | -0.64(-0.65%) |
Oct 07, 2022 | 99.05 | 101.55 | 97.63 | 98.36 | 8,781,906 | -0.64(-0.64%) |
Oct 06, 2022 | 99.39 | 99.73 | 98.45 | 99.00 | 6,569,643 | -0.90(-0.90%) |
Oct 05, 2022 | 98.73 | 100.46 | 98.49 | 99.90 | 3,935,950 | +0.29(+0.29%) |
Oct 04, 2022 | 97.34 | 99.73 | 97.15 | 99.61 | 5,909,957 | +3.44(+3.58%) |
Oct 03, 2022 | 94.50 | 96.81 | 94.12 | 96.17 | 4,985,589 | +2.67(+2.85%) |
Sep 30, 2022 | 95.38 | 96.15 | 93.41 | 93.50 | 6,963,220 | -1.48(-1.56%) |
Sep 29, 2022 | 95.52 | 95.84 | 94.26 | 94.98 | 6,932,490 | -0.42(-0.44%) |
Sep 28, 2022 | 94.77 | 95.92 | 94.28 | 95.39 | 7,458,217 | +0.38(+0.40%) |
Sep 27, 2022 | 96.87 | 97.34 | 94.61 | 95.02 | 6,607,832 | -1.46(-1.51%) |
Sep 26, 2022 | 96.80 | 97.26 | 95.91 | 96.48 | 6,248,359 | -0.81(-0.83%) |
Sep 23, 2022 | 97.01 | 97.49 | 95.48 | 97.29 | 6,431,343 | -0.38(-0.39%) |
Sep 22, 2022 | 96.68 | 98.40 | 96.48 | 97.66 | 5,761,685 | +0.41(+0.42%) |
Sep 21, 2022 | 99.40 | 100.42 | 97.23 | 97.26 | 4,885,163 | -1.60(-1.62%) |
Sep 20, 2022 | 99.33 | 99.56 | 97.82 | 98.86 | 5,080,457 | -1.72(-1.71%) |
Sep 19, 2022 | 99.77 | 100.60 | 98.80 | 100.58 | 3,949,223 | +0.09(+0.09%) |
Sep 16, 2022 | 101.26 | 101.46 | 99.93 | 100.50 | 9,208,530 | -1.02(-1.01%) |
Sep 15, 2022 | 102.49 | 103.47 | 101.33 | 101.52 | 4,384,805 | -0.70(-0.68%) |
Sep 14, 2022 | 102.36 | 103.19 | 101.47 | 102.22 | 3,378,174 | -0.06(-0.06%) |
Sep 13, 2022 | 103.61 | 103.95 | 102.02 | 102.27 | 5,485,650 | -3.33(-3.16%) |
Sep 12, 2022 | 105.11 | 105.97 | 104.85 | 105.61 | 4,510,087 | +0.78(+0.75%) |
Sep 09, 2022 | 103.52 | 105.39 | 103.42 | 104.82 | 5,982,835 | +1.44(+1.39%) |
Sep 08, 2022 | 100.14 | 103.94 | 100.10 | 103.38 | 9,004,231 | +2.21(+2.19%) |
Sep 07, 2022 | 99.41 | 101.43 | 99.28 | 101.17 | 5,278,686 | +1.92(+1.94%) |
Sep 06, 2022 | 99.05 | 100.43 | 98.79 | 99.25 | 4,833,301 | +0.20(+0.20%) |
Sep 02, 2022 | 101.90 | 102.09 | 98.54 | 99.05 | 4,257,611 | -2.26(-2.23%) |
Sep 01, 2022 | 98.91 | 101.36 | 98.59 | 101.31 | 4,551,322 | +2.12(+2.13%) |
Aug 31, 2022 | 99.50 | 100.54 | 99.14 | 99.19 | 7,865,880 | +0.43(+0.44%) |
Aug 30, 2022 | 98.98 | 99.26 | 98.41 | 98.76 | 4,791,157 | +0.35(+0.35%) |
Aug 29, 2022 | 98.08 | 99.15 | 97.80 | 98.41 | 4,377,474 | -0.06(-0.06%) |
Aug 26, 2022 | 102.37 | 102.72 | 98.20 | 98.47 | 5,630,432 | -3.86(-3.77%) |
Aug 25, 2022 | 101.69 | 102.39 | 101.03 | 102.32 | 5,432,313 | +0.43(+0.43%) |
Aug 24, 2022 | 102.33 | 102.59 | 101.58 | 101.89 | 4,427,531 | -0.55(-0.54%) |
Aug 23, 2022 | 103.22 | 103.27 | 101.96 | 102.44 | 4,349,319 | -1.39(-1.34%) |
Aug 22, 2022 | 105.30 | 105.63 | 103.29 | 103.83 | 3,617,693 | -2.52(-2.37%) |
Aug 19, 2022 | 106.76 | 107.07 | 105.71 | 106.35 | 5,270,386 | +0.10(+0.09%) |
Aug 18, 2022 | 107.19 | 107.19 | 105.12 | 106.25 | 4,288,229 | -0.57(-0.53%) |
Aug 17, 2022 | 107.87 | 108.35 | 106.65 | 106.82 | 3,159,393 | -1.43(-1.32%) |
Aug 16, 2022 | 107.70 | 108.74 | 107.67 | 108.25 | 2,998,578 | +0.13(+0.12%) |
Aug 15, 2022 | 107.56 | 108.53 | 107.28 | 108.13 | 3,052,357 | +0.41(+0.38%) |
Aug 12, 2022 | 107.12 | 107.77 | 106.71 | 107.72 | 2,911,499 | +0.96(+0.90%) |
Aug 11, 2022 | 107.11 | 108.35 | 106.67 | 106.77 | 3,395,897 | +0.21(+0.20%) |
Aug 10, 2022 | 106.06 | 106.66 | 105.52 | 106.55 | 4,097,233 | +2.28(+2.19%) |
Aug 09, 2022 | 104.45 | 105.13 | 103.93 | 104.27 | 4,081,030 | -1.05(-1.00%) |
Aug 08, 2022 | 106.09 | 106.27 | 104.93 | 105.33 | 2,363,460 | -0.24(-0.23%) |
Aug 05, 2022 | 105.08 | 105.63 | 104.74 | 105.57 | 2,886,935 | -0.45(-0.43%) |
Aug 04, 2022 | 106.69 | 106.89 | 105.89 | 106.02 | 2,891,426 | +0.11(+0.10%) |
Aug 03, 2022 | 105.43 | 106.26 | 104.62 | 105.92 | 4,001,398 | +0.94(+0.89%) |
Aug 02, 2022 | 105.93 | 107.16 | 104.88 | 104.98 | 3,201,740 | -0.85(-0.80%) |
Aug 01, 2022 | 104.73 | 106.20 | 104.47 | 105.83 | 4,006,896 | +0.66(+0.62%) |
Jul 29, 2022 | 106.13 | 106.17 | 104.90 | 105.17 | 5,105,158 | -1.47(-1.38%) |
Jul 28, 2022 | 106.39 | 107.60 | 104.88 | 106.64 | 4,909,991 | +0.36(+0.34%) |
Jul 27, 2022 | 105.69 | 106.91 | 104.96 | 106.28 | 3,423,817 | +0.87(+0.82%) |
Jul 26, 2022 | 105.05 | 106.17 | 104.65 | 105.41 | 4,992,108 | +0.57(+0.54%) |
Jul 25, 2022 | 105.41 | 105.65 | 103.84 | 104.84 | 4,041,968 | -0.68(-0.64%) |
Jul 22, 2022 | 108.23 | 108.23 | 104.68 | 105.52 | 4,899,102 | -1.44(-1.35%) |
Jul 21, 2022 | 104.96 | 106.99 | 104.76 | 106.96 | 5,904,949 | +2.38(+2.27%) |
Jul 20, 2022 | 103.38 | 105.15 | 103.28 | 104.58 | 7,554,489 | -1.64(-1.55%) |
Jul 19, 2022 | 104.78 | 106.29 | 104.32 | 106.22 | 5,989,402 | +2.81(+2.72%) |
Jul 18, 2022 | 104.90 | 105.28 | 103.10 | 103.41 | 4,656,127 | -1.74(-1.65%) |
Jul 15, 2022 | 103.79 | 105.31 | 103.64 | 105.15 | 4,778,941 | +3.01(+2.94%) |
Jul 14, 2022 | 101.10 | 102.35 | 100.26 | 102.15 | 5,167,766 | -0.03(-0.03%) |
Jul 13, 2022 | 102.78 | 102.91 | 101.67 | 102.18 | 5,288,379 | -2.01(-1.93%) |
Jul 12, 2022 | 104.38 | 106.18 | 103.61 | 104.19 | 5,983,555 | -0.57(-0.54%) |
Jul 11, 2022 | 104.48 | 105.25 | 103.98 | 104.75 | 4,200,588 | -0.36(-0.34%) |
Jul 08, 2022 | 104.60 | 105.75 | 104.43 | 105.11 | 3,238,694 | -0.22(-0.21%) |
Jul 07, 2022 | 104.36 | 105.46 | 104.09 | 105.33 | 4,312,754 | +0.77(+0.74%) |
Jul 06, 2022 | 104.70 | 105.34 | 104.02 | 104.56 | 4,132,239 | -0.59(-0.56%) |
Jul 05, 2022 | 104.61 | 105.33 | 103.13 | 105.15 | 4,939,942 | -0.89(-0.83%) |
Jul 01, 2022 | 104.10 | 106.28 | 103.56 | 106.03 | 3,436,016 | +1.51(+1.44%) |
Jun 30, 2022 | 103.98 | 104.94 | 103.28 | 104.52 | 6,312,643 | -0.43(-0.41%) |
Jun 29, 2022 | 103.38 | 105.50 | 102.69 | 104.96 | 4,731,767 | +2.05(+1.99%) |
Jun 28, 2022 | 105.10 | 105.75 | 102.84 | 102.91 | 4,361,310 | -2.03(-1.93%) |
Jun 27, 2022 | 105.73 | 105.92 | 104.19 | 104.94 | 3,954,363 | -0.36(-0.34%) |
Jun 24, 2022 | 102.94 | 105.48 | 102.39 | 105.29 | 14,866,735 | +3.12(+3.05%) |
Jun 23, 2022 | 101.93 | 102.72 | 101.08 | 102.18 | 5,264,880 | +0.74(+0.73%) |
Jun 22, 2022 | 99.62 | 102.53 | 99.37 | 101.44 | 5,729,326 | +0.99(+0.99%) |
Jun 21, 2022 | 100.88 | 100.96 | 99.41 | 100.44 | 5,553,311 | +1.81(+1.83%) |
Jun 17, 2022 | 97.40 | 99.75 | 97.40 | 98.64 | 10,653,772 | +0.44(+0.45%) |
Jun 16, 2022 | 98.51 | 98.85 | 97.40 | 98.19 | 4,982,651 | -2.63(-2.60%) |
Jun 15, 2022 | 100.36 | 102.05 | 98.76 | 100.82 | 5,486,434 | +1.79(+1.81%) |
Jun 14, 2022 | 101.11 | 101.40 | 98.08 | 99.03 | 6,122,613 | -2.86(-2.80%) |
Jun 13, 2022 | 103.59 | 104.00 | 101.33 | 101.89 | 5,421,283 | -3.58(-3.39%) |
Jun 10, 2022 | 106.60 | 107.25 | 104.96 | 105.47 | 4,996,556 | -2.96(-2.73%) |
Jun 09, 2022 | 110.29 | 111.05 | 108.40 | 108.43 | 3,561,938 | -1.90(-1.73%) |
Jun 08, 2022 | 111.34 | 111.74 | 110.00 | 110.33 | 3,828,820 | -2.11(-1.87%) |
Jun 07, 2022 | 111.69 | 112.78 | 110.84 | 112.44 | 3,415,290 | +0.44(+0.39%) |
Jun 06, 2022 | 112.92 | 113.74 | 111.63 | 112.00 | 4,371,629 | -0.14(-0.13%) |
Jun 03, 2022 | 112.34 | 113.09 | 111.91 | 112.14 | 3,927,379 | -0.90(-0.80%) |
Jun 02, 2022 | 110.91 | 113.14 | 108.93 | 113.05 | 4,008,897 | +2.34(+2.11%) |
Jun 01, 2022 | 113.37 | 113.52 | 110.18 | 110.71 | 5,083,108 | -2.29(-2.03%) |
May 31, 2022 | 111.17 | 113.61 | 110.06 | 113.00 | 10,945,221 | +0.74(+0.66%) |
May 27, 2022 | 111.67 | 112.48 | 111.09 | 112.26 | 4,038,164 | +1.75(+1.58%) |
May 26, 2022 | 109.46 | 111.12 | 108.91 | 110.51 | 4,186,794 | +1.62(+1.48%) |
May 25, 2022 | 108.90 | 110.58 | 108.08 | 108.89 | 4,075,577 | -0.56(-0.51%) |
May 24, 2022 | 110.79 | 110.79 | 107.58 | 109.45 | 5,480,795 | -1.21(-1.10%) |
May 23, 2022 | 109.53 | 110.98 | 108.65 | 110.66 | 4,529,005 | +1.72(+1.58%) |
May 20, 2022 | 109.09 | 109.40 | 106.61 | 108.94 | 4,648,994 | +0.77(+0.71%) |
May 19, 2022 | 107.78 | 108.72 | 106.32 | 108.17 | 6,553,633 | -0.29(-0.27%) |
May 18, 2022 | 109.11 | 110.34 | 107.96 | 108.46 | 7,207,426 | -1.73(-1.57%) |
May 17, 2022 | 107.35 | 111.05 | 107.35 | 110.19 | 9,589,386 | +4.65(+4.40%) |
May 16, 2022 | 105.25 | 106.32 | 103.72 | 105.54 | 7,751,984 | -0.16(-0.15%) |
May 13, 2022 | 104.25 | 106.31 | 104.25 | 105.71 | 6,417,567 | +1.84(+1.77%) |
May 12, 2022 | 101.49 | 103.92 | 100.66 | 103.87 | 8,852,191 | +2.05(+2.01%) |
May 11, 2022 | 102.61 | 103.92 | 101.65 | 101.82 | 6,898,034 | -0.88(-0.85%) |
May 10, 2022 | 104.77 | 105.47 | 102.18 | 102.70 | 6,494,902 | -0.62(-0.60%) |
May 09, 2022 | 106.49 | 106.49 | 102.88 | 103.31 | 6,838,525 | -4.69(-4.35%) |
May 06, 2022 | 108.28 | 109.35 | 106.76 | 108.01 | 5,162,998 | -0.71(-0.65%) |
May 05, 2022 | 110.50 | 110.63 | 107.44 | 108.72 | 5,927,932 | -2.59(-2.33%) |
May 04, 2022 | 108.23 | 111.91 | 106.91 | 111.31 | 5,558,743 | +3.15(+2.91%) |
May 03, 2022 | 108.76 | 110.00 | 107.57 | 108.16 | 4,668,793 | -0.39(-0.35%) |
May 02, 2022 | 109.19 | 109.69 | 106.09 | 108.55 | 5,098,586 | -0.64(-0.59%) |
Apr 29, 2022 | 112.61 | 113.30 | 108.83 | 109.19 | 7,121,786 | -4.34(-3.82%) |
Apr 28, 2022 | 113.09 | 114.23 | 112.39 | 113.53 | 5,155,901 | +1.24(+1.11%) |
Apr 27, 2022 | 112.84 | 114.08 | 111.92 | 112.29 | 4,343,646 | -0.24(-0.21%) |
Apr 26, 2022 | 114.11 | 115.10 | 112.53 | 112.53 | 3,499,221 | -2.92(-2.53%) |
Apr 25, 2022 | 114.64 | 115.74 | 113.36 | 115.45 | 4,681,272 | +0.36(+0.31%) |
Apr 22, 2022 | 118.35 | 118.50 | 115.02 | 115.10 | 7,058,099 | -3.59(-3.02%) |
Apr 21, 2022 | 118.50 | 119.63 | 117.99 | 118.69 | 7,609,952 | +0.70(+0.60%) |
Apr 20, 2022 | 114.94 | 119.34 | 113.04 | 117.98 | 8,662,902 | +2.56(+2.22%) |
Apr 19, 2022 | 112.25 | 115.66 | 112.22 | 115.42 | 5,338,974 | +3.55(+3.17%) |
Apr 18, 2022 | 112.58 | 113.84 | 111.15 | 111.87 | 4,278,375 | -1.35(-1.19%) |
Apr 14, 2022 | 115.49 | 115.68 | 113.10 | 113.22 | 3,264,149 | -1.72(-1.50%) |
Apr 13, 2022 | 113.10 | 115.26 | 112.80 | 114.94 | 4,581,930 | +1.50(+1.32%) |
Apr 12, 2022 | 114.78 | 115.57 | 112.80 | 113.44 | 4,625,703 | -1.58(-1.37%) |
Apr 11, 2022 | 118.32 | 118.34 | 114.77 | 115.02 | 4,248,721 | -3.08(-2.60%) |
Apr 08, 2022 | 118.26 | 119.16 | 117.01 | 118.10 | 5,316,236 | -0.11(-0.10%) |
Apr 07, 2022 | 114.60 | 119.02 | 114.30 | 118.21 | 6,118,910 | +3.29(+2.86%) |
Apr 06, 2022 | 114.03 | 115.17 | 112.84 | 114.93 | 5,724,373 | +0.44(+0.39%) |
Apr 05, 2022 | 113.32 | 116.12 | 113.20 | 114.49 | 6,381,791 | +0.58(+0.50%) |
Apr 04, 2022 | 112.94 | 114.01 | 112.66 | 113.91 | 4,213,284 | +0.29(+0.25%) |
Apr 01, 2022 | 113.87 | 114.00 | 112.36 | 113.62 | 4,502,287 | +0.21(+0.19%) |
Mar 31, 2022 | 115.19 | 115.45 | 113.16 | 113.41 | 5,685,848 | -1.94(-1.68%) |
Mar 30, 2022 | 114.86 | 115.69 | 114.48 | 115.35 | 4,242,110 | +0.18(+0.16%) |
Mar 29, 2022 | 116.74 | 116.96 | 114.32 | 115.17 | 5,349,243 | +0.19(+0.17%) |
Mar 28, 2022 | 114.39 | 114.98 | 113.75 | 114.97 | 5,584,104 | +1.00(+0.87%) |
Mar 25, 2022 | 113.69 | 114.32 | 112.82 | 113.98 | 3,022,669 | +1.08(+0.96%) |
Mar 24, 2022 | 112.47 | 112.95 | 111.74 | 112.90 | 4,702,051 | +0.86(+0.77%) |
Mar 23, 2022 | 116.05 | 116.17 | 111.86 | 112.03 | 5,902,443 | -4.76(-4.08%) |
Mar 22, 2022 | 116.80 | 117.41 | 116.19 | 116.80 | 4,694,696 | +0.12(+0.11%) |
Mar 21, 2022 | 116.83 | 117.95 | 116.10 | 116.67 | 4,315,576 | -0.66(-0.56%) |
Mar 18, 2022 | 116.65 | 117.54 | 115.64 | 117.33 | 8,165,068 | +1.20(+1.03%) |
Mar 17, 2022 | 114.03 | 116.17 | 113.77 | 116.13 | 4,173,376 | +1.65(+1.44%) |
Mar 16, 2022 | 113.27 | 114.54 | 112.07 | 114.49 | 4,639,866 | +1.92(+1.70%) |
Mar 15, 2022 | 112.59 | 112.87 | 111.36 | 112.57 | 5,260,885 | +1.88(+1.70%) |
Mar 14, 2022 | 110.10 | 112.31 | 109.79 | 110.69 | 5,768,590 | +1.44(+1.32%) |
Mar 11, 2022 | 112.53 | 113.13 | 109.12 | 109.25 | 8,362,099 | -2.86(-2.55%) |
Mar 10, 2022 | 112.28 | 110.89 | 112.11 | 4,568,230 | -1.33(-1.17%) | |
Mar 09, 2022 | 112.97 | 114.22 | 111.57 | 113.44 | 5,222,981 | +2.18(+1.96%) |
Mar 08, 2022 | 112.98 | 114.05 | 110.87 | 111.26 | 6,986,023 | -2.63(-2.31%) |
Mar 07, 2022 | 115.50 | 115.84 | 112.36 | 113.89 | 6,924,340 | -2.44(-2.10%) |
Mar 04, 2022 | 114.92 | 116.67 | 114.04 | 116.34 | 6,169,355 | +0.42(+0.36%) |
Mar 03, 2022 | 115.75 | 116.97 | 115.45 | 115.91 | 5,449,257 | +0.59(+0.51%) |
Mar 02, 2022 | 113.66 | 115.99 | 113.32 | 115.33 | 6,699,420 | +2.10(+1.85%) |
Mar 01, 2022 | 115.28 | 116.10 | 112.47 | 113.23 | 6,989,851 | -2.35(-2.03%) |
Feb 28, 2022 | 115.99 | 116.00 | 114.17 | 115.58 | 7,125,143 | -1.72(-1.46%) |
Feb 25, 2022 | 113.76 | 117.79 | 115.30 | 117.29 | 6,092,319 | +3.54(+3.11%) |
Feb 24, 2022 | 110.19 | 113.94 | 109.64 | 113.76 | 6,530,969 | +1.41(+1.25%) |
Feb 23, 2022 | 113.07 | 113.87 | 112.10 | 112.35 | 5,410,654 | -0.25(-0.22%) |
Feb 22, 2022 | 111.67 | 114.34 | 111.25 | 112.60 | 8,736,848 | +0.69(+0.62%) |
Feb 18, 2022 | 111.91 | 0 | -3.63(-3.14%) | |||
Feb 17, 2022 | 117.85 | 118.03 | 115.44 | 115.54 | 3,848,887 | -2.97(-2.51%) |
Feb 16, 2022 | 118.29 | 118.92 | 116.48 | 118.51 | 5,299,634 | -0.29(-0.24%) |
Feb 15, 2022 | 119.00 | 120.18 | 118.25 | 118.80 | 5,529,043 | +1.15(+0.98%) |
Feb 14, 2022 | 119.78 | 120.32 | 116.88 | 117.65 | 7,757,887 | -2.60(-2.16%) |
Feb 11, 2022 | 122.44 | 123.53 | 119.92 | 120.25 | 5,012,756 | -2.17(-1.78%) |
Feb 10, 2022 | 123.20 | 124.49 | 121.86 | 122.42 | 6,175,780 | -2.62(-2.09%) |
Feb 09, 2022 | 124.11 | 125.32 | 124.01 | 125.04 | 3,582,994 | +1.76(+1.43%) |
Feb 08, 2022 | 122.20 | 123.55 | 121.84 | 123.27 | 4,060,565 | -1.17(-0.94%) |
Feb 07, 2022 | 124.44 | 124.52 | 122.34 | 124.44 | 4,208,066 | +0.15(+0.12%) |
Feb 04, 2022 | 124.14 | 125.06 | 123.22 | 124.29 | 4,330,687 | -0.38(-0.31%) |
Feb 03, 2022 | 123.25 | 125.46 | 124.67 | 5,858,123 | +0.07(+0.05%) | |
Feb 02, 2022 | 122.89 | 125.28 | 122.52 | 124.61 | 7,769,167 | +2.72(+2.23%) |