Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 107.20 | 110.13 | 106.56 | 110.04 | 2,635,577 | +2.84(+2.65%) |
Jan 30, 2023 | 108.42 | 108.91 | 106.92 | 107.20 | 1,671,317 | -2.67(-2.43%) |
Jan 27, 2023 | 107.41 | 110.90 | 105.69 | 109.87 | 2,284,805 | +1.62(+1.49%) |
Jan 26, 2023 | 107.70 | 108.34 | 105.44 | 108.25 | 2,739,645 | -1.95(-1.77%) |
Jan 25, 2023 | 108.79 | 110.63 | 106.42 | 110.20 | 2,304,090 | -0.79(-0.72%) |
Jan 24, 2023 | 111.84 | 112.05 | 110.31 | 111.00 | 963,972 | -1.12(-1.00%) |
Jan 23, 2023 | 111.96 | 113.14 | 110.89 | 112.12 | 1,423,661 | +0.81(+0.73%) |
Jan 20, 2023 | 108.44 | 111.63 | 107.14 | 111.31 | 1,487,596 | +3.60(+3.34%) |
Jan 19, 2023 | 109.17 | 109.29 | 106.83 | 107.71 | 1,106,322 | -3.02(-2.73%) |
Jan 18, 2023 | 112.90 | 114.53 | 110.47 | 110.73 | 1,852,771 | -1.36(-1.21%) |
Jan 17, 2023 | 111.45 | 112.53 | 110.31 | 112.09 | 1,408,739 | +0.12(+0.11%) |
Jan 13, 2023 | 111.34 | 112.43 | 110.35 | 111.97 | 911,307 | -1.00(-0.89%) |
Jan 12, 2023 | 114.03 | 114.03 | 110.38 | 112.97 | 1,485,470 | -0.66(-0.58%) |
Jan 11, 2023 | 112.04 | 113.92 | 111.34 | 113.63 | 2,076,824 | +2.90(+2.62%) |
Jan 10, 2023 | 109.37 | 110.89 | 107.90 | 110.73 | 1,236,311 | +2.22(+2.05%) |
Jan 09, 2023 | 106.46 | 110.49 | 105.94 | 108.51 | 1,836,673 | +2.43(+2.29%) |
Jan 06, 2023 | 103.15 | 106.93 | 102.16 | 106.08 | 1,263,152 | +3.85(+3.76%) |
Jan 05, 2023 | 103.93 | 104.95 | 101.27 | 102.24 | 1,899,900 | -2.98(-2.83%) |
Jan 04, 2023 | 104.57 | 106.58 | 102.93 | 105.21 | 1,558,158 | +2.09(+2.02%) |
Jan 03, 2023 | 104.61 | 106.05 | 102.36 | 103.12 | 2,947,193 | +0.09(+0.08%) |
Dec 30, 2022 | 103.55 | 104.45 | 101.67 | 103.04 | 1,675,360 | -2.14(-2.04%) |
Dec 29, 2022 | 103.66 | 105.47 | 103.12 | 105.18 | 1,128,788 | +3.07(+3.01%) |
Dec 28, 2022 | 104.43 | 105.48 | 101.98 | 102.11 | 1,350,356 | -2.50(-2.39%) |
Dec 27, 2022 | 105.00 | 105.95 | 104.27 | 104.62 | 1,079,288 | -0.37(-0.35%) |
Dec 23, 2022 | 104.20 | 105.19 | 103.26 | 104.99 | 702,317 | +0.79(+0.76%) |
Dec 22, 2022 | 104.87 | 105.50 | 101.71 | 104.19 | 1,673,383 | -2.64(-2.47%) |
Dec 21, 2022 | 104.67 | 106.86 | 104.39 | 106.83 | 1,404,592 | +3.55(+3.44%) |
Dec 20, 2022 | 102.21 | 103.76 | 102.17 | 103.28 | 2,196,160 | -0.20(-0.19%) |
Dec 19, 2022 | 103.75 | 104.41 | 102.44 | 103.47 | 2,519,887 | -0.94(-0.91%) |
Dec 16, 2022 | 105.11 | 106.03 | 102.81 | 104.42 | 5,111,417 | -1.36(-1.29%) |
Dec 15, 2022 | 108.02 | 108.92 | 104.81 | 105.78 | 3,835,112 | -5.12(-4.62%) |
Dec 14, 2022 | 114.29 | 115.68 | 110.08 | 110.90 | 3,400,923 | -4.57(-3.96%) |
Dec 13, 2022 | 119.68 | 120.00 | 113.78 | 115.47 | 2,578,708 | +2.32(+2.05%) |
Dec 12, 2022 | 111.56 | 113.48 | 110.71 | 113.15 | 1,914,515 | +1.08(+0.97%) |
Dec 09, 2022 | 113.53 | 114.14 | 111.78 | 112.07 | 1,582,762 | -2.27(-1.99%) |
Dec 08, 2022 | 113.65 | 114.90 | 113.03 | 114.34 | 890,101 | +0.94(+0.83%) |
Dec 07, 2022 | 112.42 | 114.71 | 112.42 | 113.40 | 1,945,515 | -0.07(-0.07%) |
Dec 06, 2022 | 115.23 | 115.50 | 112.86 | 113.47 | 1,110,015 | -2.15(-1.86%) |
Dec 05, 2022 | 117.75 | 117.78 | 114.36 | 115.62 | 1,585,346 | -2.23(-1.89%) |
Dec 02, 2022 | 116.99 | 118.06 | 115.00 | 117.85 | 1,943,288 | -1.01(-0.85%) |
Dec 01, 2022 | 117.73 | 119.25 | 116.31 | 118.86 | 1,673,760 | +2.04(+1.75%) |
Nov 30, 2022 | 112.70 | 117.05 | 110.91 | 116.82 | 2,925,811 | +4.12(+3.66%) |
Nov 29, 2022 | 113.21 | 114.52 | 111.60 | 112.70 | 1,797,205 | -0.59(-0.52%) |
Nov 28, 2022 | 115.78 | 116.84 | 112.94 | 113.28 | 1,401,651 | -3.67(-3.13%) |
Nov 25, 2022 | 115.97 | 117.22 | 114.80 | 116.95 | 756,874 | +0.61(+0.52%) |
Nov 23, 2022 | 116.18 | 116.96 | 115.35 | 116.34 | 1,205,752 | -0.03(-0.02%) |
Nov 22, 2022 | 113.42 | 116.57 | 112.63 | 116.37 | 1,364,377 | +3.21(+2.83%) |
Nov 21, 2022 | 113.07 | 113.78 | 112.12 | 113.16 | 1,340,549 | -1.00(-0.88%) |
Nov 18, 2022 | 116.75 | 116.89 | 113.88 | 114.16 | 1,672,286 | -0.66(-0.57%) |
Nov 17, 2022 | 113.32 | 114.87 | 111.11 | 114.82 | 1,611,580 | -1.03(-0.89%) |
Nov 16, 2022 | 116.90 | 116.98 | 114.22 | 115.85 | 1,539,534 | -2.32(-1.96%) |
Nov 15, 2022 | 120.14 | 122.20 | 116.92 | 118.17 | 2,220,442 | +0.80(+0.68%) |
Nov 14, 2022 | 122.53 | 123.76 | 117.21 | 117.37 | 3,431,909 | -7.33(-5.88%) |
Nov 11, 2022 | 117.69 | 125.92 | 115.99 | 124.70 | 5,933,758 | +8.13(+6.97%) |
Nov 10, 2022 | 106.22 | 116.91 | 105.31 | 116.58 | 4,800,272 | +16.39(+16.37%) |
Nov 09, 2022 | 100.80 | 100.90 | 98.76 | 100.18 | 1,993,736 | -1.84(-1.81%) |
Nov 08, 2022 | 98.33 | 102.97 | 97.76 | 102.03 | 1,973,789 | +4.04(+4.12%) |
Nov 07, 2022 | 96.99 | 98.03 | 95.17 | 97.98 | 1,866,553 | +1.81(+1.89%) |
Nov 04, 2022 | 95.85 | 97.66 | 94.32 | 96.17 | 3,325,488 | +1.51(+1.59%) |
Nov 03, 2022 | 95.60 | 96.70 | 94.40 | 94.66 | 2,077,693 | -3.22(-3.29%) |
Nov 02, 2022 | 99.33 | 102.22 | 97.85 | 97.88 | 2,230,365 | -1.90(-1.90%) |
Nov 01, 2022 | 101.14 | 101.42 | 98.53 | 99.78 | 1,619,278 | +0.50(+0.50%) |
Oct 31, 2022 | 100.81 | 102.03 | 99.01 | 99.28 | 2,812,051 | -2.32(-2.28%) |
Oct 28, 2022 | 99.07 | 101.70 | 98.21 | 101.60 | 2,630,894 | +1.87(+1.88%) |
Oct 27, 2022 | 104.13 | 104.68 | 98.74 | 99.73 | 3,308,996 | -2.27(-2.23%) |
Oct 26, 2022 | 101.60 | 103.84 | 101.20 | 102.01 | 2,039,004 | +0.36(+0.35%) |
Oct 25, 2022 | 97.22 | 101.89 | 97.22 | 101.65 | 1,874,707 | +4.01(+4.11%) |
Oct 24, 2022 | 97.03 | 98.13 | 96.03 | 97.64 | 1,582,582 | +1.76(+1.83%) |
Oct 21, 2022 | 93.40 | 96.45 | 92.99 | 95.88 | 2,169,849 | +2.62(+2.81%) |
Oct 20, 2022 | 94.81 | 96.08 | 92.92 | 93.26 | 1,558,484 | -1.34(-1.41%) |
Oct 19, 2022 | 95.79 | 96.97 | 93.79 | 94.60 | 1,409,058 | -2.78(-2.85%) |
Oct 18, 2022 | 99.09 | 99.50 | 96.38 | 97.38 | 1,211,706 | +1.23(+1.28%) |
Oct 17, 2022 | 94.37 | 96.48 | 94.37 | 96.14 | 1,715,478 | +4.20(+4.57%) |
Oct 14, 2022 | 96.17 | 98.20 | 91.69 | 91.94 | 1,824,062 | -3.41(-3.58%) |
Oct 13, 2022 | 88.84 | 96.01 | 87.47 | 95.36 | 3,216,578 | +3.64(+3.97%) |
Oct 12, 2022 | 95.91 | 95.91 | 91.14 | 91.72 | 3,579,356 | -4.97(-5.14%) |
Oct 11, 2022 | 97.88 | 98.85 | 95.80 | 96.68 | 1,673,457 | -2.35(-2.37%) |
Oct 10, 2022 | 100.16 | 100.54 | 97.87 | 99.03 | 1,274,684 | -0.29(-0.29%) |
Oct 07, 2022 | 102.25 | 102.57 | 98.83 | 99.32 | 1,626,540 | -4.41(-4.26%) |
Oct 06, 2022 | 103.89 | 105.20 | 103.15 | 103.74 | 945,734 | -0.58(-0.56%) |
Oct 05, 2022 | 103.87 | 104.96 | 103.29 | 104.32 | 1,110,950 | -1.61(-1.52%) |
Oct 04, 2022 | 103.68 | 106.03 | 103.68 | 105.92 | 1,540,190 | +4.25(+4.18%) |
Oct 03, 2022 | 99.42 | 102.32 | 98.33 | 101.68 | 1,960,465 | +3.45(+3.51%) |
Sep 30, 2022 | 100.43 | 100.98 | 98.11 | 98.23 | 2,244,760 | -2.21(-2.20%) |
Sep 29, 2022 | 101.03 | 101.79 | 99.68 | 100.44 | 1,690,867 | -2.09(-2.04%) |
Sep 28, 2022 | 100.46 | 103.23 | 100.26 | 102.53 | 1,816,472 | +2.68(+2.69%) |
Sep 27, 2022 | 102.28 | 102.74 | 99.15 | 99.85 | 1,617,345 | -0.67(-0.67%) |
Sep 26, 2022 | 100.06 | 101.53 | 99.90 | 100.52 | 1,500,953 | +0.14(+0.14%) |
Sep 23, 2022 | 99.14 | 100.44 | 98.29 | 100.38 | 2,103,529 | -0.35(-0.35%) |
Sep 22, 2022 | 102.75 | 102.88 | 100.35 | 100.73 | 1,721,714 | -2.19(-2.13%) |
Sep 21, 2022 | 105.69 | 106.83 | 102.89 | 102.92 | 1,485,534 | -1.63(-1.56%) |
Sep 20, 2022 | 105.05 | 105.96 | 104.13 | 104.55 | 2,264,641 | -1.99(-1.87%) |
Sep 19, 2022 | 102.07 | 106.58 | 101.88 | 106.54 | 2,545,069 | +3.55(+3.44%) |
Sep 16, 2022 | 103.69 | 104.32 | 101.29 | 103.00 | 4,669,942 | -1.82(-1.74%) |
Sep 15, 2022 | 106.94 | 109.23 | 104.46 | 104.82 | 2,564,346 | -2.19(-2.05%) |
Sep 14, 2022 | 108.02 | 108.80 | 105.86 | 107.01 | 2,508,537 | -0.52(-0.49%) |
Sep 13, 2022 | 112.20 | 112.33 | 107.23 | 107.53 | 2,676,457 | -8.11(-7.01%) |
Sep 12, 2022 | 115.13 | 116.16 | 114.25 | 115.64 | 1,545,963 | +0.51(+0.44%) |
Sep 09, 2022 | 113.48 | 115.35 | 113.47 | 115.13 | 1,650,466 | +2.48(+2.20%) |
Sep 08, 2022 | 111.04 | 112.72 | 109.67 | 112.65 | 2,107,866 | +0.41(+0.36%) |
Sep 07, 2022 | 110.82 | 112.48 | 109.72 | 112.24 | 1,898,260 | +2.42(+2.20%) |
Sep 06, 2022 | 110.22 | 111.07 | 108.23 | 109.83 | 1,859,231 | +0.30(+0.27%) |
Sep 02, 2022 | 111.62 | 113.24 | 109.01 | 109.53 | 2,051,237 | -0.61(-0.55%) |
Sep 01, 2022 | 109.75 | 110.23 | 107.58 | 110.14 | 1,764,264 | -0.93(-0.83%) |
Aug 31, 2022 | 112.07 | 112.76 | 110.69 | 111.07 | 2,258,161 | +0.53(+0.48%) |
Aug 30, 2022 | 112.26 | 112.26 | 109.38 | 110.54 | 1,346,497 | +0.39(+0.35%) |
Aug 29, 2022 | 110.19 | 111.14 | 109.19 | 110.15 | 1,068,446 | -0.62(-0.56%) |
Aug 26, 2022 | 117.35 | 117.47 | 110.65 | 110.77 | 1,519,284 | -6.21(-5.31%) |
Aug 25, 2022 | 116.09 | 117.63 | 115.67 | 116.98 | 866,193 | +1.45(+1.26%) |
Aug 24, 2022 | 115.04 | 117.03 | 114.78 | 115.53 | 984,472 | +0.34(+0.30%) |
Aug 23, 2022 | 114.69 | 116.45 | 114.04 | 115.19 | 1,045,716 | +0.63(+0.55%) |
Aug 22, 2022 | 115.56 | 115.56 | 113.19 | 114.56 | 1,378,211 | -2.45(-2.10%) |
Aug 19, 2022 | 120.05 | 120.61 | 116.80 | 117.01 | 1,749,758 | -4.95(-4.06%) |
Aug 18, 2022 | 120.33 | 122.21 | 120.20 | 121.96 | 1,127,731 | +1.29(+1.07%) |
Aug 17, 2022 | 120.73 | 121.48 | 119.04 | 120.68 | 1,006,011 | -1.63(-1.33%) |
Aug 16, 2022 | 121.61 | 123.42 | 121.07 | 122.31 | 798,594 | +0.05(+0.04%) |
Aug 15, 2022 | 121.77 | 122.71 | 121.25 | 122.26 | 875,670 | -0.16(-0.13%) |
Aug 12, 2022 | 121.69 | 122.46 | 119.91 | 122.42 | 1,040,480 | +2.55(+2.12%) |
Aug 11, 2022 | 120.99 | 122.83 | 119.38 | 119.87 | 1,535,805 | -0.33(-0.28%) |
Aug 10, 2022 | 118.45 | 120.97 | 117.91 | 120.20 | 1,783,176 | +4.81(+4.17%) |
Aug 09, 2022 | 117.24 | 117.87 | 114.11 | 115.39 | 1,269,668 | -2.87(-2.43%) |
Aug 08, 2022 | 117.38 | 119.08 | 116.83 | 118.26 | 1,848,837 | +2.53(+2.18%) |
Aug 05, 2022 | 114.23 | 117.40 | 113.94 | 115.73 | 1,154,011 | -0.13(-0.11%) |
Aug 04, 2022 | 117.22 | 118.10 | 115.68 | 115.86 | 1,213,322 | -1.42(-1.21%) |
Aug 03, 2022 | 114.26 | 117.53 | 113.86 | 117.28 | 2,054,561 | +3.77(+3.32%) |
Aug 02, 2022 | 113.13 | 115.47 | 112.48 | 113.51 | 1,175,532 | -0.72(-0.63%) |
Aug 01, 2022 | 113.05 | 114.52 | 111.84 | 114.23 | 1,575,780 | -0.05(-0.04%) |
Jul 29, 2022 | 111.39 | 115.11 | 111.20 | 114.28 | 4,323,628 | +2.49(+2.23%) |
Jul 28, 2022 | 110.84 | 113.02 | 108.36 | 111.79 | 2,231,455 | +0.31(+0.28%) |
Jul 27, 2022 | 109.16 | 112.33 | 108.89 | 111.48 | 2,197,626 | +3.06(+2.83%) |
Jul 26, 2022 | 110.17 | 110.38 | 108.11 | 108.41 | 1,481,174 | -2.87(-2.58%) |
Jul 25, 2022 | 112.91 | 112.96 | 110.75 | 111.28 | 1,397,252 | -0.79(-0.70%) |
Jul 22, 2022 | 113.90 | 114.39 | 110.97 | 112.07 | 1,071,318 | -1.48(-1.30%) |
Jul 21, 2022 | 112.13 | 113.65 | 111.11 | 113.55 | 1,240,975 | +1.46(+1.31%) |
Jul 20, 2022 | 110.28 | 112.87 | 109.66 | 112.09 | 1,498,295 | +1.90(+1.72%) |
Jul 19, 2022 | 107.18 | 110.43 | 106.90 | 110.19 | 1,557,349 | +4.96(+4.71%) |
Jul 18, 2022 | 107.64 | 108.48 | 104.67 | 105.23 | 1,254,147 | -1.56(-1.46%) |
Jul 15, 2022 | 105.00 | 107.39 | 103.90 | 106.79 | 1,590,379 | +3.47(+3.36%) |
Jul 14, 2022 | 101.93 | 103.53 | 100.19 | 103.32 | 1,668,270 | +0.09(+0.09%) |
Jul 13, 2022 | 103.17 | 103.83 | 100.68 | 103.23 | 2,126,923 | -2.07(-1.97%) |
Jul 12, 2022 | 105.27 | 108.16 | 104.83 | 105.30 | 1,309,197 | +0.62(+0.59%) |
Jul 11, 2022 | 105.47 | 106.23 | 103.98 | 104.68 | 1,660,017 | -2.65(-2.47%) |
Jul 08, 2022 | 109.93 | 111.07 | 107.05 | 107.33 | 1,328,866 | -2.74(-2.49%) |
Jul 07, 2022 | 108.77 | 110.24 | 107.69 | 110.07 | 1,671,000 | +1.94(+1.80%) |
Jul 06, 2022 | 108.39 | 109.34 | 107.39 | 108.13 | 1,280,027 | -0.24(-0.22%) |
Jul 05, 2022 | 104.87 | 108.40 | 103.96 | 108.37 | 1,204,635 | +1.64(+1.53%) |
Jul 01, 2022 | 105.16 | 107.07 | 104.72 | 106.73 | 1,418,064 | +1.57(+1.50%) |
Jun 30, 2022 | 104.91 | 106.64 | 102.24 | 105.16 | 2,035,464 | -1.75(-1.64%) |
Jun 29, 2022 | 107.27 | 108.62 | 105.96 | 106.90 | 1,999,727 | -2.19(-2.01%) |
Jun 28, 2022 | 112.26 | 113.57 | 108.56 | 109.10 | 1,962,983 | -2.44(-2.19%) |
Jun 27, 2022 | 112.92 | 113.47 | 111.12 | 111.54 | 1,798,689 | -0.92(-0.81%) |
Jun 24, 2022 | 107.42 | 112.48 | 107.07 | 112.46 | 4,324,446 | +6.02(+5.65%) |
Jun 23, 2022 | 103.21 | 106.45 | 103.21 | 106.44 | 1,858,142 | +3.40(+3.30%) |
Jun 22, 2022 | 100.75 | 103.83 | 100.39 | 103.04 | 1,751,318 | +1.33(+1.31%) |
Jun 21, 2022 | 101.27 | 102.25 | 100.92 | 101.71 | 1,607,627 | +2.97(+3.01%) |
Jun 17, 2022 | 98.19 | 100.46 | 97.50 | 98.74 | 3,325,265 | +0.55(+0.56%) |
Jun 16, 2022 | 99.24 | 99.44 | 96.93 | 98.19 | 2,313,371 | -3.68(-3.62%) |
Jun 15, 2022 | 100.85 | 103.67 | 100.07 | 101.88 | 2,151,488 | +2.21(+2.22%) |
Jun 14, 2022 | 99.49 | 101.35 | 98.68 | 99.67 | 1,745,094 | +0.91(+0.92%) |
Jun 13, 2022 | 101.14 | 101.39 | 97.61 | 98.76 | 3,311,014 | -6.36(-6.05%) |
Jun 10, 2022 | 108.17 | 109.31 | 104.97 | 105.12 | 2,689,426 | -5.82(-5.25%) |
Jun 09, 2022 | 112.72 | 113.85 | 110.92 | 110.94 | 1,106,390 | -1.78(-1.58%) |
Jun 08, 2022 | 114.56 | 114.91 | 112.34 | 112.72 | 955,042 | -2.71(-2.35%) |
Jun 07, 2022 | 113.78 | 115.69 | 112.93 | 115.43 | 1,173,814 | +0.72(+0.63%) |
Jun 06, 2022 | 116.02 | 117.07 | 114.48 | 114.70 | 1,065,139 | +0.25(+0.22%) |
Jun 03, 2022 | 114.47 | 115.34 | 113.95 | 114.46 | 1,078,475 | -1.87(-1.61%) |
Jun 02, 2022 | 113.42 | 116.34 | 112.92 | 116.32 | 1,380,938 | +2.93(+2.58%) |
Jun 01, 2022 | 117.04 | 117.38 | 112.55 | 113.39 | 1,575,534 | -2.93(-2.52%) |
May 31, 2022 | 118.14 | 118.33 | 114.45 | 116.32 | 2,630,484 | -2.56(-2.16%) |
May 27, 2022 | 117.84 | 120.25 | 117.25 | 118.89 | 1,715,659 | +1.98(+1.69%) |
May 26, 2022 | 113.08 | 117.29 | 113.08 | 116.91 | 1,962,028 | +4.34(+3.85%) |
May 25, 2022 | 109.84 | 112.85 | 109.39 | 112.57 | 1,755,080 | +2.42(+2.20%) |
May 24, 2022 | 110.45 | 110.63 | 106.05 | 110.14 | 2,083,251 | -0.89(-0.80%) |
May 23, 2022 | 113.04 | 113.17 | 110.34 | 111.03 | 1,832,112 | -0.43(-0.39%) |
May 20, 2022 | 110.87 | 113.59 | 108.92 | 111.46 | 2,053,855 | +1.51(+1.37%) |
May 19, 2022 | 109.83 | 111.41 | 109.15 | 109.95 | 2,300,664 | -1.08(-0.97%) |
May 18, 2022 | 113.39 | 114.05 | 110.71 | 111.03 | 1,715,795 | -3.99(-3.47%) |
May 17, 2022 | 113.48 | 115.48 | 111.70 | 115.02 | 1,933,362 | +4.19(+3.78%) |
May 16, 2022 | 111.36 | 112.31 | 108.85 | 110.83 | 1,384,972 | -0.80(-0.71%) |
May 13, 2022 | 111.10 | 113.01 | 110.20 | 111.63 | 1,863,546 | +2.49(+2.28%) |
May 12, 2022 | 104.26 | 109.65 | 103.11 | 109.14 | 2,630,222 | +4.08(+3.89%) |
May 11, 2022 | 111.11 | 111.93 | 104.95 | 105.06 | 3,121,508 | -7.43(-6.61%) |
May 10, 2022 | 114.15 | 115.18 | 110.77 | 112.49 | 1,726,317 | +0.42(+0.38%) |
May 09, 2022 | 113.19 | 115.41 | 111.72 | 112.07 | 1,924,988 | -3.10(-2.69%) |
May 06, 2022 | 116.56 | 117.06 | 113.00 | 115.17 | 1,632,173 | -1.39(-1.19%) |
May 05, 2022 | 121.29 | 121.72 | 115.33 | 116.56 | 2,205,155 | -6.78(-5.50%) |
May 04, 2022 | 117.51 | 123.92 | 116.81 | 123.34 | 1,924,208 | +5.63(+4.78%) |
May 03, 2022 | 115.03 | 119.81 | 114.88 | 117.71 | 1,997,282 | +3.05(+2.66%) |
May 02, 2022 | 113.77 | 115.04 | 111.87 | 114.67 | 2,174,406 | +2.05(+1.82%) |
Apr 29, 2022 | 117.04 | 118.73 | 112.25 | 112.62 | 4,375,457 | -5.78(-4.89%) |
Apr 28, 2022 | 119.90 | 121.19 | 116.19 | 118.40 | 3,147,296 | -1.56(-1.30%) |
Apr 27, 2022 | 120.32 | 122.06 | 119.58 | 119.96 | 1,878,792 | -0.36(-0.30%) |
Apr 26, 2022 | 124.30 | 124.57 | 120.30 | 120.31 | 1,751,829 | -5.25(-4.18%) |
Apr 25, 2022 | 122.65 | 125.65 | 120.52 | 125.57 | 1,819,679 | +2.69(+2.19%) |
Apr 22, 2022 | 127.49 | 127.87 | 122.75 | 122.88 | 2,006,477 | -4.88(-3.82%) |
Apr 21, 2022 | 132.84 | 133.67 | 126.90 | 127.75 | 1,541,263 | -3.50(-2.66%) |
Apr 20, 2022 | 133.32 | 133.50 | 130.62 | 131.25 | 1,579,248 | -1.57(-1.19%) |
Apr 19, 2022 | 127.75 | 133.00 | 127.75 | 132.83 | 1,106,671 | +5.32(+4.17%) |
Apr 18, 2022 | 126.82 | 127.97 | 125.80 | 127.51 | 1,019,557 | +0.32(+0.25%) |
Apr 14, 2022 | 132.29 | 132.64 | 126.97 | 127.19 | 1,115,143 | -4.23(-3.22%) |
Apr 13, 2022 | 131.26 | 131.68 | 129.57 | 131.42 | 1,335,769 | -0.27(-0.20%) |
Apr 12, 2022 | 131.15 | 136.33 | 131.00 | 131.68 | 1,600,734 | +0.73(+0.56%) |
Apr 11, 2022 | 133.09 | 133.58 | 130.79 | 130.95 | 1,403,000 | -2.82(-2.11%) |
Apr 08, 2022 | 133.93 | 135.63 | 132.69 | 133.77 | 1,220,356 | -0.32(-0.24%) |
Apr 07, 2022 | 135.00 | 135.71 | 132.13 | 134.09 | 1,898,638 | -1.72(-1.27%) |
Apr 06, 2022 | 139.56 | 140.05 | 135.22 | 135.81 | 2,072,848 | -5.92(-4.18%) |
Apr 05, 2022 | 141.96 | 142.92 | 140.73 | 141.73 | 2,024,096 | -0.83(-0.58%) |
Apr 04, 2022 | 140.04 | 144.40 | 139.85 | 142.56 | 1,696,877 | +2.65(+1.90%) |
Apr 01, 2022 | 139.49 | 140.53 | 138.82 | 139.91 | 1,319,499 | +1.53(+1.10%) |
Mar 31, 2022 | 140.65 | 141.37 | 138.30 | 138.38 | 1,914,329 | -1.75(-1.25%) |
Mar 30, 2022 | 142.01 | 142.75 | 139.34 | 140.13 | 1,205,296 | -1.74(-1.23%) |
Mar 29, 2022 | 139.80 | 142.43 | 139.31 | 141.87 | 1,377,928 | +4.33(+3.15%) |
Mar 28, 2022 | 135.46 | 137.60 | 135.07 | 137.54 | 1,151,082 | +1.23(+0.91%) |
Mar 25, 2022 | 136.67 | 137.89 | 135.35 | 136.30 | 1,063,295 | +0.14(+0.10%) |
Mar 24, 2022 | 134.88 | 136.34 | 133.36 | 136.17 | 1,023,576 | +2.14(+1.60%) |
Mar 23, 2022 | 135.87 | 136.06 | 133.78 | 134.03 | 1,190,728 | -2.75(-2.01%) |
Mar 22, 2022 | 134.30 | 137.07 | 133.74 | 136.78 | 1,589,764 | +3.45(+2.59%) |
Mar 21, 2022 | 134.34 | 135.36 | 132.12 | 133.33 | 1,368,133 | -0.99(-0.74%) |
Mar 18, 2022 | 134.34 | 135.46 | 132.94 | 134.32 | 5,577,151 | -0.22(-0.16%) |
Mar 17, 2022 | 131.88 | 134.88 | 131.56 | 134.54 | 2,159,695 | +1.68(+1.27%) |
Mar 16, 2022 | 129.87 | 134.46 | 129.05 | 132.85 | 2,310,857 | +5.27(+4.13%) |
Mar 15, 2022 | 126.34 | 128.62 | 125.63 | 127.58 | 1,938,491 | +2.24(+1.79%) |
Mar 14, 2022 | 125.06 | 127.14 | 124.07 | 125.34 | 1,820,251 | +1.66(+1.34%) |
Mar 11, 2022 | 126.69 | 127.11 | 123.58 | 123.68 | 1,364,672 | -1.99(-1.58%) |
Mar 10, 2022 | 124.21 | 126.10 | 122.57 | 125.67 | 1,822,397 | -0.33(-0.26%) |
Mar 09, 2022 | 125.79 | 127.55 | 125.53 | 126.00 | 1,822,481 | +3.63(+2.96%) |
Mar 08, 2022 | 121.92 | 125.96 | 120.72 | 122.37 | 1,909,888 | +0.38(+0.31%) |
Mar 07, 2022 | 126.12 | 126.53 | 121.72 | 121.98 | 2,163,118 | -3.89(-3.09%) |
Mar 04, 2022 | 128.44 | 128.64 | 124.98 | 125.88 | 2,256,635 | -3.78(-2.92%) |
Mar 03, 2022 | 130.72 | 130.94 | 127.22 | 129.66 | 1,454,612 | -0.05(-0.04%) |
Mar 02, 2022 | 128.26 | 130.61 | 127.29 | 129.72 | 1,360,398 | +3.10(+2.45%) |
Mar 01, 2022 | 130.42 | 131.09 | 125.89 | 126.61 | 2,132,292 | -4.54(-3.46%) |
Feb 28, 2022 | 129.32 | 131.65 | 128.60 | 131.15 | 1,710,588 | -0.64(-0.48%) |
Feb 25, 2022 | 131.00 | 132.17 | 130.31 | 131.78 | 1,973,449 | +2.29(+1.77%) |
Feb 24, 2022 | 122.88 | 130.19 | 121.69 | 129.50 | 3,193,786 | +2.77(+2.18%) |
Feb 23, 2022 | 130.37 | 131.66 | 126.35 | 126.73 | 1,828,995 | -2.29(-1.77%) |
Feb 22, 2022 | 129.50 | 131.71 | 128.17 | 129.02 | 1,574,722 | -1.14(-0.88%) |
Feb 18, 2022 | 130.16 | 0 | +0.05(+0.04%) | |||
Feb 17, 2022 | 131.11 | 132.46 | 129.57 | 130.11 | 2,473,496 | -2.48(-1.87%) |
Feb 16, 2022 | 131.91 | 133.44 | 131.68 | 132.59 | 1,568,821 | -0.39(-0.29%) |
Feb 15, 2022 | 133.18 | 134.90 | 132.40 | 132.98 | 2,038,647 | +2.21(+1.69%) |
Feb 14, 2022 | 130.92 | 132.37 | 129.56 | 130.77 | 2,267,578 | -0.10(-0.08%) |
Feb 11, 2022 | 134.98 | 135.60 | 130.13 | 130.87 | 2,478,398 | -3.25(-2.42%) |
Feb 10, 2022 | 137.04 | 139.92 | 133.49 | 134.12 | 2,997,915 | -4.93(-3.54%) |
Feb 09, 2022 | 139.47 | 141.53 | 138.75 | 139.04 | 2,502,697 | +1.80(+1.31%) |
Feb 08, 2022 | 137.74 | 138.48 | 135.32 | 137.25 | 2,970,401 | -0.51(-0.37%) |
Feb 07, 2022 | 135.62 | 139.93 | 134.51 | 137.75 | 3,700,632 | +2.85(+2.11%) |
Feb 04, 2022 | 135.31 | 136.49 | 133.39 | 134.90 | 2,292,701 | +0.66(+0.49%) |
Feb 03, 2022 | 138.72 | 133.98 | 134.24 | 2,327,053 | -8.06(-5.66%) | |
Feb 02, 2022 | 141.75 | 142.80 | 140.03 | 142.30 | 1,791,054 | +1.00(+0.71%) |