Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 95.02 | 95.65 | 92.97 | 93.53 | 74,059 | -2.32(-2.42%) |
Oct 28, 2022 | 95.68 | 96.81 | 95.17 | 95.85 | 59,879 | +0.39(+0.41%) |
Oct 27, 2022 | 99.75 | 99.75 | 94.46 | 95.46 | 93,410 | -3.76(-3.79%) |
Oct 26, 2022 | 98.51 | 99.30 | 97.47 | 99.22 | 74,961 | +1.33(+1.36%) |
Oct 25, 2022 | 94.98 | 99.28 | 94.10 | 97.89 | 166,308 | +2.55(+2.67%) |
Oct 24, 2022 | 95.39 | 96.17 | 94.46 | 95.34 | 40,378 | +0.25(+0.26%) |
Oct 21, 2022 | 93.92 | 95.52 | 93.56 | 95.09 | 41,324 | +1.36(+1.46%) |
Oct 20, 2022 | 94.13 | 95.99 | 93.71 | 93.72 | 54,506 | -0.22(-0.23%) |
Oct 19, 2022 | 94.76 | 95.24 | 93.27 | 93.94 | 77,613 | -2.31(-2.40%) |
Oct 18, 2022 | 97.35 | 97.97 | 94.67 | 96.25 | 46,791 | +0.97(+1.01%) |
Oct 17, 2022 | 94.59 | 96.69 | 94.00 | 95.29 | 54,793 | +3.55(+3.87%) |
Oct 14, 2022 | 95.52 | 95.52 | 91.62 | 91.73 | 63,644 | -1.63(-1.75%) |
Oct 13, 2022 | 89.50 | 93.86 | 87.95 | 93.37 | 127,523 | +1.49(+1.63%) |
Oct 12, 2022 | 91.37 | 92.17 | 90.34 | 91.87 | 73,450 | +1.24(+1.37%) |
Oct 11, 2022 | 89.65 | 91.66 | 87.44 | 90.63 | 97,147 | +0.77(+0.85%) |
Oct 10, 2022 | 90.04 | 92.59 | 89.13 | 89.86 | 80,302 | -0.23(-0.25%) |
Oct 07, 2022 | 92.14 | 92.14 | 89.61 | 90.09 | 131,892 | -2.85(-3.06%) |
Oct 06, 2022 | 96.39 | 96.76 | 92.92 | 92.94 | 100,929 | -4.16(-4.29%) |
Oct 05, 2022 | 99.42 | 100.01 | 96.55 | 97.10 | 145,877 | -4.25(-4.19%) |
Oct 04, 2022 | 96.33 | 101.69 | 96.33 | 101.35 | 229,961 | +7.50(+7.99%) |
Oct 03, 2022 | 92.89 | 94.19 | 91.50 | 93.85 | 142,739 | +2.60(+2.85%) |
Sep 30, 2022 | 90.35 | 92.74 | 89.87 | 91.26 | 98,819 | +1.11(+1.23%) |
Sep 29, 2022 | 93.17 | 93.28 | 89.11 | 90.15 | 87,988 | -4.63(-4.88%) |
Sep 28, 2022 | 92.89 | 95.21 | 90.82 | 94.78 | 513,987 | +2.33(+2.52%) |
Sep 27, 2022 | 95.03 | 95.03 | 91.95 | 92.45 | 553,769 | -2.60(-2.73%) |
Sep 26, 2022 | 98.70 | 98.86 | 94.12 | 95.05 | 59,617 | -3.82(-3.87%) |
Sep 23, 2022 | 100.55 | 101.19 | 98.01 | 98.87 | 105,476 | -3.40(-3.32%) |
Sep 22, 2022 | 106.17 | 106.17 | 101.85 | 102.27 | 68,993 | -4.05(-3.81%) |
Sep 21, 2022 | 108.89 | 109.21 | 106.20 | 106.32 | 41,536 | -2.10(-1.94%) |
Sep 20, 2022 | 110.03 | 110.25 | 107.97 | 108.42 | 31,880 | -3.05(-2.73%) |
Sep 19, 2022 | 109.10 | 111.54 | 108.53 | 111.47 | 31,333 | +0.73(+0.66%) |
Sep 16, 2022 | 110.71 | 111.53 | 109.87 | 110.74 | 45,828 | -1.86(-1.65%) |
Sep 15, 2022 | 113.88 | 115.23 | 111.88 | 112.60 | 46,732 | -0.72(-0.63%) |
Sep 14, 2022 | 114.62 | 114.62 | 112.44 | 113.32 | 35,099 | -0.97(-0.85%) |
Sep 13, 2022 | 115.77 | 116.19 | 113.80 | 114.28 | 52,024 | -4.79(-4.02%) |
Sep 12, 2022 | 119.30 | 119.91 | 118.28 | 119.07 | 29,103 | +1.45(+1.24%) |
Sep 09, 2022 | 116.16 | 117.80 | 116.16 | 117.62 | 60,916 | +2.86(+2.49%) |
Sep 08, 2022 | 113.02 | 114.76 | 112.05 | 114.76 | 53,408 | +0.78(+0.68%) |
Sep 07, 2022 | 110.35 | 114.11 | 110.12 | 113.98 | 55,345 | +3.38(+3.05%) |
Sep 06, 2022 | 110.01 | 113.03 | 110.01 | 110.61 | 44,929 | -2.98(-2.62%) |
Sep 02, 2022 | 115.05 | 115.86 | 113.08 | 113.59 | 41,436 | -0.40(-0.35%) |
Sep 01, 2022 | 115.17 | 115.37 | 111.24 | 113.98 | 43,888 | -2.30(-1.98%) |
Aug 31, 2022 | 117.98 | 118.82 | 115.88 | 116.28 | 48,277 | -1.72(-1.46%) |
Aug 30, 2022 | 120.05 | 120.13 | 117.96 | 118.01 | 22,910 | -1.55(-1.30%) |
Aug 29, 2022 | 119.20 | 121.00 | 118.44 | 119.56 | 46,420 | -1.03(-0.85%) |
Aug 26, 2022 | 126.07 | 126.07 | 120.54 | 120.59 | 45,174 | -5.02(-3.99%) |
Aug 25, 2022 | 123.70 | 125.63 | 123.26 | 125.60 | 31,455 | +3.04(+2.48%) |
Aug 24, 2022 | 121.61 | 123.28 | 120.35 | 122.57 | 39,272 | +1.10(+0.91%) |
Aug 23, 2022 | 121.41 | 122.61 | 120.49 | 121.46 | 70,394 | -0.22(-0.18%) |
Aug 22, 2022 | 123.84 | 124.51 | 121.64 | 121.68 | 58,198 | -3.76(-3.00%) |
Aug 19, 2022 | 127.34 | 127.34 | 123.55 | 125.44 | 69,839 | -3.80(-2.94%) |
Aug 18, 2022 | 129.35 | 130.23 | 127.52 | 129.25 | 63,274 | +0.00(+0.00%) |
Aug 17, 2022 | 129.64 | 129.89 | 127.87 | 129.25 | 66,795 | -1.34(-1.03%) |
Aug 16, 2022 | 129.25 | 130.71 | 129.25 | 130.59 | 49,585 | +0.92(+0.71%) |
Aug 15, 2022 | 131.81 | 131.81 | 128.33 | 129.68 | 49,855 | -2.58(-1.95%) |
Aug 12, 2022 | 126.45 | 132.44 | 126.41 | 132.25 | 88,524 | +5.15(+4.05%) |
Aug 11, 2022 | 123.45 | 127.26 | 123.41 | 127.11 | 85,549 | +3.70(+3.00%) |
Aug 10, 2022 | 124.12 | 124.68 | 121.67 | 123.40 | 49,272 | +4.18(+3.51%) |
Aug 09, 2022 | 122.30 | 122.33 | 118.60 | 119.22 | 64,323 | -3.76(-3.06%) |
Aug 08, 2022 | 123.03 | 124.64 | 121.84 | 122.98 | 34,264 | +1.17(+0.96%) |
Aug 05, 2022 | 119.81 | 122.27 | 119.19 | 121.82 | 38,618 | -0.13(-0.11%) |
Aug 04, 2022 | 122.92 | 124.43 | 119.04 | 121.95 | 112,559 | -3.24(-2.59%) |
Aug 03, 2022 | 120.69 | 128.38 | 120.69 | 125.19 | 86,247 | +2.78(+2.27%) |
Aug 02, 2022 | 122.79 | 123.70 | 122.23 | 122.42 | 90,008 | -0.59(-0.48%) |
Aug 01, 2022 | 123.72 | 124.42 | 122.11 | 123.00 | 54,659 | -1.41(-1.14%) |
Jul 29, 2022 | 124.18 | 124.89 | 123.48 | 124.42 | 40,737 | +0.45(+0.36%) |
Jul 28, 2022 | 123.80 | 124.83 | 123.00 | 123.97 | 91,114 | +0.35(+0.28%) |
Jul 27, 2022 | 122.31 | 123.65 | 121.32 | 123.62 | 63,039 | +2.07(+1.70%) |
Jul 26, 2022 | 121.10 | 122.28 | 120.61 | 121.55 | 41,594 | -0.03(-0.02%) |
Jul 25, 2022 | 121.43 | 121.93 | 120.36 | 121.58 | 72,024 | +0.52(+0.43%) |
Jul 22, 2022 | 122.12 | 123.49 | 120.64 | 121.06 | 39,872 | -0.48(-0.39%) |
Jul 21, 2022 | 119.37 | 121.84 | 118.80 | 121.54 | 26,901 | +1.51(+1.26%) |
Jul 20, 2022 | 119.36 | 120.67 | 118.50 | 120.03 | 31,978 | +1.01(+0.84%) |
Jul 19, 2022 | 117.95 | 120.40 | 117.30 | 119.02 | 64,679 | +2.54(+2.18%) |
Jul 18, 2022 | 114.49 | 118.18 | 114.33 | 116.48 | 61,345 | +4.05(+3.60%) |
Jul 15, 2022 | 109.35 | 112.68 | 109.21 | 112.43 | 45,684 | +3.36(+3.08%) |
Jul 14, 2022 | 112.30 | 113.48 | 108.01 | 109.08 | 59,822 | -5.09(-4.46%) |
Jul 13, 2022 | 112.00 | 114.87 | 112.00 | 114.16 | 55,950 | +0.26(+0.23%) |
Jul 12, 2022 | 110.61 | 114.42 | 110.61 | 113.91 | 92,238 | +2.79(+2.51%) |
Jul 11, 2022 | 113.40 | 113.40 | 110.82 | 111.12 | 37,293 | -2.98(-2.61%) |
Jul 08, 2022 | 114.00 | 114.59 | 112.51 | 114.09 | 43,316 | -0.69(-0.60%) |
Jul 07, 2022 | 110.66 | 114.86 | 110.66 | 114.78 | 61,870 | +4.54(+4.12%) |
Jul 06, 2022 | 115.92 | 116.45 | 109.28 | 110.24 | 79,024 | -1.43(-1.28%) |
Jul 05, 2022 | 109.64 | 112.44 | 107.63 | 111.67 | 86,854 | -0.25(-0.22%) |
Jul 01, 2022 | 108.48 | 111.96 | 108.48 | 111.92 | 46,572 | +2.70(+2.47%) |
Jun 30, 2022 | 106.34 | 109.36 | 104.92 | 109.23 | 57,443 | +1.74(+1.62%) |
Jun 29, 2022 | 107.58 | 107.66 | 105.96 | 107.48 | 34,618 | -0.44(-0.41%) |
Jun 28, 2022 | 109.11 | 110.49 | 107.44 | 107.92 | 45,967 | +0.28(+0.26%) |
Jun 27, 2022 | 108.94 | 109.17 | 107.44 | 107.64 | 50,213 | -1.10(-1.02%) |
Jun 24, 2022 | 108.61 | 109.91 | 108.29 | 108.75 | 34,263 | +1.23(+1.15%) |
Jun 23, 2022 | 104.54 | 107.78 | 104.54 | 107.51 | 68,170 | +2.91(+2.78%) |
Jun 22, 2022 | 102.00 | 104.95 | 101.98 | 104.60 | 46,802 | +0.86(+0.82%) |
Jun 21, 2022 | 103.35 | 105.49 | 102.12 | 103.75 | 56,012 | +2.52(+2.48%) |
Jun 17, 2022 | 97.44 | 102.01 | 97.44 | 101.23 | 55,562 | +3.97(+4.08%) |
Jun 16, 2022 | 100.38 | 101.14 | 96.83 | 97.26 | 59,574 | -5.56(-5.41%) |
Jun 15, 2022 | 103.25 | 103.66 | 100.78 | 102.82 | 177,002 | +0.92(+0.91%) |
Jun 14, 2022 | 104.00 | 104.51 | 101.73 | 101.90 | 83,451 | -1.58(-1.53%) |
Jun 13, 2022 | 106.31 | 106.78 | 102.87 | 103.48 | 90,459 | -5.20(-4.78%) |
Jun 10, 2022 | 110.23 | 116.19 | 106.50 | 108.68 | 83,437 | -3.43(-3.06%) |
Jun 09, 2022 | 115.71 | 115.76 | 111.91 | 112.11 | 48,344 | -4.74(-4.06%) |
Jun 08, 2022 | 117.62 | 118.24 | 115.71 | 116.85 | 96,179 | -1.64(-1.38%) |
Jun 07, 2022 | 116.20 | 118.70 | 116.20 | 118.49 | 58,182 | +1.36(+1.16%) |
Jun 06, 2022 | 118.42 | 119.52 | 116.97 | 117.13 | 51,712 | +0.30(+0.26%) |
Jun 03, 2022 | 115.81 | 117.72 | 114.91 | 116.83 | 92,031 | -0.80(-0.68%) |
Jun 02, 2022 | 114.83 | 117.79 | 114.23 | 117.62 | 85,660 | +2.62(+2.28%) |
Jun 01, 2022 | 121.23 | 121.67 | 114.90 | 115.00 | 91,715 | -6.04(-4.99%) |
May 31, 2022 | 116.95 | 121.21 | 116.08 | 121.05 | 190,017 | +4.10(+3.50%) |
May 27, 2022 | 115.32 | 117.40 | 114.69 | 116.95 | 77,352 | +3.24(+2.85%) |
May 26, 2022 | 110.20 | 114.73 | 110.03 | 113.71 | 82,476 | +3.63(+3.30%) |
May 25, 2022 | 109.14 | 111.71 | 109.14 | 110.08 | 71,728 | +0.13(+0.12%) |
May 24, 2022 | 112.83 | 113.21 | 108.70 | 109.95 | 50,503 | -2.99(-2.65%) |
May 23, 2022 | 112.56 | 113.12 | 111.45 | 112.94 | 66,268 | +1.48(+1.33%) |
May 20, 2022 | 111.54 | 112.56 | 110.32 | 111.46 | 87,017 | +0.69(+0.62%) |
May 19, 2022 | 109.25 | 112.94 | 108.72 | 110.78 | 71,009 | +1.63(+1.49%) |
May 18, 2022 | 112.30 | 112.40 | 108.78 | 109.14 | 83,252 | -4.10(-3.62%) |
May 17, 2022 | 112.70 | 114.02 | 111.41 | 113.24 | 112,335 | +1.78(+1.60%) |
May 16, 2022 | 111.22 | 112.92 | 110.34 | 111.46 | 64,486 | +0.42(+0.38%) |
May 13, 2022 | 106.53 | 111.18 | 106.53 | 111.04 | 133,122 | +5.22(+4.93%) |
May 12, 2022 | 104.83 | 107.03 | 104.54 | 105.82 | 103,786 | +0.35(+0.33%) |
May 11, 2022 | 108.13 | 108.44 | 103.98 | 105.48 | 135,342 | -2.26(-2.09%) |
May 10, 2022 | 105.38 | 109.41 | 103.75 | 107.73 | 207,475 | +3.23(+3.09%) |
May 09, 2022 | 107.73 | 109.53 | 103.97 | 104.50 | 114,430 | -4.49(-4.12%) |
May 06, 2022 | 110.60 | 110.60 | 106.79 | 109.00 | 155,326 | -1.64(-1.48%) |
May 05, 2022 | 111.86 | 113.21 | 109.29 | 110.64 | 319,052 | -2.21(-1.96%) |
May 04, 2022 | 108.90 | 112.90 | 105.73 | 112.84 | 175,835 | +4.66(+4.31%) |
May 03, 2022 | 105.51 | 110.41 | 104.41 | 108.18 | 180,730 | +2.75(+2.61%) |
May 02, 2022 | 110.04 | 110.04 | 103.92 | 105.43 | 207,832 | -4.19(-3.82%) |
Apr 29, 2022 | 113.06 | 113.40 | 109.28 | 109.61 | 111,870 | -3.73(-3.29%) |
Apr 28, 2022 | 112.61 | 113.72 | 111.33 | 113.34 | 132,800 | +0.83(+0.73%) |
Apr 27, 2022 | 115.15 | 116.73 | 111.57 | 112.52 | 133,424 | -2.90(-2.52%) |
Apr 26, 2022 | 117.84 | 118.25 | 115.31 | 115.42 | 73,395 | -3.78(-3.17%) |
Apr 25, 2022 | 117.94 | 119.71 | 116.83 | 119.20 | 64,417 | +0.74(+0.62%) |
Apr 22, 2022 | 121.17 | 121.37 | 118.39 | 118.46 | 74,120 | -3.73(-3.05%) |
Apr 21, 2022 | 127.43 | 127.43 | 121.51 | 122.19 | 74,204 | -2.62(-2.10%) |
Apr 20, 2022 | 123.80 | 127.28 | 123.80 | 124.81 | 71,710 | +1.19(+0.97%) |
Apr 19, 2022 | 121.65 | 124.08 | 121.65 | 123.62 | 71,918 | +2.48(+2.05%) |
Apr 18, 2022 | 121.54 | 122.34 | 119.28 | 121.14 | 60,040 | -0.47(-0.38%) |
Apr 14, 2022 | 125.55 | 126.31 | 121.54 | 121.60 | 69,750 | -3.71(-2.96%) |
Apr 13, 2022 | 122.30 | 125.81 | 120.38 | 125.31 | 64,668 | +2.65(+2.16%) |
Apr 12, 2022 | 123.57 | 126.70 | 122.67 | 122.67 | 85,332 | -0.38(-0.31%) |
Apr 11, 2022 | 121.00 | 124.20 | 121.00 | 123.04 | 86,093 | +0.68(+0.55%) |
Apr 08, 2022 | 121.53 | 123.51 | 121.46 | 122.37 | 76,598 | -0.19(-0.15%) |
Apr 07, 2022 | 124.17 | 124.31 | 121.51 | 122.56 | 92,562 | -2.16(-1.73%) |
Apr 06, 2022 | 127.88 | 127.88 | 124.35 | 124.71 | 80,530 | -4.25(-3.30%) |
Apr 05, 2022 | 130.78 | 131.34 | 128.52 | 128.97 | 57,448 | -2.43(-1.85%) |
Apr 04, 2022 | 129.90 | 131.79 | 129.41 | 131.40 | 34,702 | +1.49(+1.15%) |
Apr 01, 2022 | 130.01 | 130.88 | 129.02 | 129.90 | 80,907 | +0.26(+0.20%) |
Mar 31, 2022 | 128.83 | 132.67 | 128.52 | 129.65 | 87,003 | +0.31(+0.24%) |
Mar 30, 2022 | 130.87 | 131.43 | 129.10 | 129.34 | 63,622 | -1.97(-1.50%) |
Mar 29, 2022 | 129.54 | 131.88 | 129.32 | 131.31 | 70,190 | +3.51(+2.75%) |
Mar 28, 2022 | 127.05 | 128.74 | 126.82 | 127.80 | 91,134 | -0.31(-0.24%) |
Mar 25, 2022 | 128.34 | 128.85 | 126.55 | 128.10 | 71,083 | -0.01(-0.01%) |
Mar 24, 2022 | 129.00 | 129.00 | 126.60 | 128.11 | 104,699 | -1.37(-1.06%) |
Mar 23, 2022 | 130.88 | 133.09 | 129.39 | 129.49 | 82,845 | -3.12(-2.35%) |
Mar 22, 2022 | 129.72 | 133.48 | 129.72 | 132.61 | 158,701 | +3.94(+3.06%) |
Mar 21, 2022 | 129.37 | 130.76 | 127.42 | 128.67 | 71,798 | -0.77(-0.59%) |
Mar 18, 2022 | 130.00 | 132.42 | 129.22 | 129.44 | 110,881 | -1.10(-0.84%) |
Mar 17, 2022 | 128.89 | 131.66 | 128.89 | 130.54 | 74,833 | +0.98(+0.76%) |
Mar 16, 2022 | 123.86 | 130.52 | 123.86 | 129.56 | 149,759 | +7.17(+5.86%) |
Mar 15, 2022 | 122.52 | 123.34 | 121.06 | 122.39 | 102,429 | -0.50(-0.40%) |
Mar 14, 2022 | 125.18 | 126.86 | 122.61 | 122.89 | 60,384 | -1.49(-1.20%) |
Mar 11, 2022 | 125.33 | 125.33 | 123.85 | 124.38 | 103,943 | +0.73(+0.59%) |
Mar 10, 2022 | 123.85 | 124.76 | 122.41 | 123.65 | 80,077 | -1.38(-1.11%) |
Mar 09, 2022 | 121.09 | 125.34 | 120.73 | 125.03 | 99,525 | +6.45(+5.44%) |
Mar 08, 2022 | 121.64 | 122.18 | 118.38 | 118.58 | 192,354 | -2.22(-1.84%) |
Mar 07, 2022 | 123.43 | 124.58 | 120.45 | 120.80 | 145,960 | -2.90(-2.35%) |
Mar 04, 2022 | 125.61 | 126.58 | 120.43 | 123.70 | 164,184 | -3.84(-3.01%) |
Mar 03, 2022 | 130.91 | 130.91 | 126.27 | 127.54 | 126,722 | -2.85(-2.19%) |
Mar 02, 2022 | 131.60 | 131.60 | 127.97 | 130.39 | 121,003 | -0.02(-0.02%) |
Mar 01, 2022 | 135.91 | 136.40 | 129.79 | 130.41 | 149,041 | -6.13(-4.49%) |
Feb 28, 2022 | 136.66 | 137.58 | 132.55 | 136.54 | 118,427 | -2.38(-1.71%) |
Feb 25, 2022 | 138.89 | 138.97 | 136.87 | 138.92 | 94,485 | +1.42(+1.03%) |
Feb 24, 2022 | 135.66 | 138.60 | 134.76 | 137.50 | 158,721 | -2.56(-1.83%) |
Feb 23, 2022 | 144.75 | 145.74 | 139.65 | 140.06 | 104,183 | -3.51(-2.44%) |
Feb 22, 2022 | 145.69 | 146.81 | 142.69 | 143.57 | 110,791 | -3.76(-2.55%) |
Feb 18, 2022 | 147.33 | 0 | -2.33(-1.55%) | |||
Feb 17, 2022 | 155.32 | 155.32 | 149.35 | 149.66 | 86,340 | -5.95(-3.82%) |
Feb 16, 2022 | 150.06 | 156.00 | 149.05 | 155.60 | 75,851 | +5.53(+3.68%) |
Feb 15, 2022 | 150.81 | 151.83 | 148.33 | 150.08 | 69,219 | +0.81(+0.54%) |
Feb 14, 2022 | 149.65 | 150.29 | 148.56 | 149.27 | 93,343 | -0.10(-0.07%) |
Feb 11, 2022 | 154.49 | 155.14 | 148.88 | 149.37 | 74,251 | -4.28(-2.79%) |
Feb 10, 2022 | 154.95 | 157.50 | 153.33 | 153.66 | 65,604 | -1.23(-0.80%) |
Feb 09, 2022 | 153.84 | 155.86 | 153.45 | 154.89 | 72,270 | +2.28(+1.49%) |
Feb 08, 2022 | 150.34 | 152.92 | 149.26 | 152.61 | 78,748 | +2.57(+1.72%) |
Feb 07, 2022 | 148.11 | 150.59 | 147.89 | 150.04 | 52,951 | +1.81(+1.22%) |
Feb 04, 2022 | 148.56 | 149.29 | 147.32 | 148.23 | 55,235 | -0.28(-0.19%) |
Feb 03, 2022 | 148.16 | 148.96 | 148.51 | 300,033 | -0.81(-0.55%) | |
Feb 02, 2022 | 147.95 | 150.26 | 147.95 | 149.32 | 83,889 | +2.39(+1.62%) |
Feb 01, 2022 | 142.55 | 147.13 | 142.55 | 146.94 | 55,680 | +1.62(+1.12%) |
Jan 31, 2022 | 139.61 | 145.31 | 86,239 | +5.89(+4.23%) | ||
Jan 28, 2022 | 139.50 | 140.15 | 136.90 | 139.42 | 72,690 | -0.58(-0.41%) |
Jan 27, 2022 | 140.28 | 143.40 | 139.87 | 140.00 | 93,897 | +0.81(+0.59%) |
Jan 26, 2022 | 139.20 | 142.39 | 138.76 | 139.18 | 84,995 | +1.56(+1.13%) |
Jan 25, 2022 | 136.83 | 139.51 | 135.74 | 137.62 | 120,716 | -0.78(-0.57%) |
Jan 24, 2022 | 135.42 | 139.17 | 134.05 | 138.40 | 117,582 | +1.62(+1.18%) |
Jan 21, 2022 | 137.78 | 139.49 | 136.78 | 136.78 | 40,256 | -2.05(-1.48%) |
Jan 20, 2022 | 139.19 | 142.01 | 138.82 | 138.83 | 74,081 | +0.06(+0.04%) |
Jan 19, 2022 | 139.43 | 140.39 | 138.48 | 138.77 | 81,900 | +0.45(+0.32%) |
Jan 18, 2022 | 138.22 | 138.56 | 136.19 | 138.32 | 50,596 | +0.39(+0.28%) |
Jan 14, 2022 | 137.94 | 0 | -2.66(-1.89%) | |||
Jan 13, 2022 | 142.26 | 142.91 | 139.58 | 140.59 | 40,797 | -1.47(-1.04%) |
Jan 12, 2022 | 143.74 | 144.73 | 141.31 | 142.06 | 34,254 | -0.88(-0.61%) |
Jan 11, 2022 | 137.89 | 143.22 | 137.74 | 142.94 | 40,490 | +5.05(+3.66%) |
Jan 10, 2022 | 140.23 | 140.23 | 135.19 | 137.89 | 74,299 | -3.24(-2.30%) |
Jan 07, 2022 | 141.21 | 142.20 | 140.09 | 141.13 | 70,860 | -0.37(-0.26%) |
Jan 06, 2022 | 140.84 | 143.66 | 140.34 | 141.50 | 47,554 | +1.12(+0.80%) |
Jan 05, 2022 | 145.55 | 146.14 | 140.21 | 140.37 | 57,141 | -4.62(-3.19%) |
Jan 04, 2022 | 146.64 | 147.12 | 142.75 | 145.00 | 73,098 | -1.35(-0.92%) |
Jan 03, 2022 | 146.13 | 147.97 | 144.28 | 146.35 | 22,620 | -1.44(-0.98%) |
Dec 31, 2021 | 147.35 | 148.66 | 146.06 | 147.79 | 30,832 | +0.61(+0.41%) |
Dec 30, 2021 | 146.32 | 148.45 | 146.20 | 147.18 | 23,196 | +0.77(+0.53%) |
Dec 29, 2021 | 145.65 | 147.31 | 144.51 | 146.41 | 49,391 | +0.03(+0.02%) |
Dec 28, 2021 | 140.96 | 147.03 | 140.96 | 146.39 | 34,468 | -0.47(-0.32%) |
Dec 27, 2021 | 143.14 | 147.03 | 142.94 | 146.85 | 18,094 | +2.25(+1.56%) |
Dec 23, 2021 | 145.50 | 146.78 | 144.12 | 144.60 | 44,015 | -0.12(-0.08%) |
Dec 22, 2021 | 142.11 | 145.11 | 141.43 | 144.72 | 44,675 | +2.82(+1.99%) |
Dec 21, 2021 | 136.03 | 142.51 | 136.03 | 141.90 | 86,017 | +5.38(+3.94%) |
Dec 20, 2021 | 139.60 | 139.62 | 135.03 | 136.52 | 47,255 | -5.89(-4.14%) |
Dec 17, 2021 | 142.26 | 144.00 | 139.91 | 142.41 | 72,099 | -0.76(-0.53%) |
Dec 16, 2021 | 142.29 | 144.43 | 142.10 | 143.17 | 39,385 | +1.10(+0.78%) |
Dec 15, 2021 | 142.44 | 143.15 | 140.28 | 142.07 | 58,307 | -0.43(-0.30%) |
Dec 14, 2021 | 139.47 | 143.43 | 139.47 | 142.50 | 72,152 | +1.96(+1.39%) |
Dec 13, 2021 | 142.01 | 142.01 | 139.65 | 140.54 | 41,573 | -0.69(-0.49%) |
Dec 10, 2021 | 143.69 | 143.69 | 139.56 | 141.22 | 47,718 | -0.98(-0.69%) |
Dec 09, 2021 | 142.12 | 142.94 | 139.71 | 142.21 | 51,249 | +0.09(+0.06%) |
Dec 08, 2021 | 142.08 | 143.91 | 141.43 | 142.12 | 84,059 | +0.91(+0.65%) |
Dec 07, 2021 | 138.51 | 141.56 | 137.94 | 141.20 | 62,356 | +4.02(+2.93%) |
Dec 06, 2021 | 135.61 | 137.92 | 134.65 | 137.18 | 36,560 | +1.96(+1.45%) |
Dec 03, 2021 | 136.99 | 138.49 | 134.27 | 135.22 | 40,416 | -3.22(-2.32%) |
Dec 02, 2021 | 133.50 | 139.59 | 133.50 | 138.44 | 55,354 | +4.82(+3.60%) |
Dec 01, 2021 | 136.12 | 138.37 | 133.46 | 133.62 | 71,019 | -0.81(-0.60%) |
Nov 30, 2021 | 139.62 | 139.62 | 133.31 | 134.43 | 73,780 | -5.57(-3.98%) |
Nov 29, 2021 | 141.92 | 141.92 | 138.54 | 140.00 | 36,801 | +0.04(+0.03%) |
Nov 26, 2021 | 141.29 | 141.42 | 137.66 | 139.96 | 58,749 | -3.83(-2.67%) |
Nov 24, 2021 | 140.84 | 145.48 | 140.62 | 143.80 | 64,977 | +2.17(+1.54%) |
Nov 23, 2021 | 143.26 | 145.32 | 140.64 | 141.62 | 96,321 | -1.58(-1.10%) |
Nov 22, 2021 | 143.67 | 144.78 | 142.43 | 143.20 | 52,869 | -0.92(-0.64%) |
Nov 19, 2021 | 141.52 | 145.49 | 141.52 | 144.12 | 95,177 | +2.67(+1.89%) |
Nov 18, 2021 | 140.08 | 141.46 | 140.91 | 141.45 | 39,554 | +0.24(+0.17%) |
Nov 17, 2021 | 141.20 | 141.85 | 139.35 | 141.21 | 48,302 | -0.40(-0.28%) |
Nov 16, 2021 | 144.41 | 145.04 | 141.56 | 141.61 | 64,356 | -3.27(-2.26%) |
Nov 15, 2021 | 143.37 | 145.03 | 142.98 | 144.88 | 28,077 | +1.33(+0.93%) |
Nov 12, 2021 | 142.78 | 143.96 | 141.29 | 143.55 | 27,640 | +1.62(+1.14%) |
Nov 11, 2021 | 140.70 | 142.18 | 139.20 | 141.93 | 29,372 | +1.01(+0.72%) |
Nov 10, 2021 | 146.26 | 140.91 | 50,129 | -5.50(-3.76%) | ||
Nov 09, 2021 | 146.48 | 147.89 | 145.29 | 146.42 | 62,356 | -0.05(-0.03%) |
Nov 08, 2021 | 146.58 | 147.35 | 143.64 | 146.47 | 55,715 | +0.91(+0.63%) |
Nov 05, 2021 | 142.45 | 145.84 | 142.45 | 145.55 | 67,010 | +3.13(+2.20%) |
Nov 04, 2021 | 142.03 | 143.08 | 141.33 | 142.43 | 52,574 | -0.11(-0.08%) |
Nov 03, 2021 | 139.73 | 143.07 | 137.49 | 142.53 | 69,356 | +2.19(+1.56%) |
Nov 02, 2021 | 143.88 | 149.62 | 140.21 | 140.34 | 60,993 | -2.96(-2.07%) |