Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 135.08 | 138.55 | 133.44 | 138.53 | 154,019 | +4.39(+3.27%) |
Nov 29, 2022 | 134.84 | 135.56 | 133.50 | 134.14 | 99,835 | -1.40(-1.03%) |
Nov 28, 2022 | 138.58 | 139.45 | 135.53 | 135.53 | 64,983 | -4.09(-2.93%) |
Nov 25, 2022 | 138.45 | 140.48 | 138.45 | 139.62 | 32,013 | +0.82(+0.59%) |
Nov 23, 2022 | 137.58 | 140.25 | 136.60 | 138.79 | 113,964 | +1.20(+0.87%) |
Nov 22, 2022 | 137.53 | 137.94 | 135.57 | 137.59 | 84,529 | +0.37(+0.27%) |
Nov 21, 2022 | 136.26 | 137.46 | 135.90 | 137.22 | 100,675 | +1.68(+1.24%) |
Nov 18, 2022 | 136.12 | 136.20 | 134.26 | 135.54 | 241,568 | +1.36(+1.01%) |
Nov 17, 2022 | 133.36 | 134.72 | 132.57 | 134.19 | 143,406 | -0.58(-0.43%) |
Nov 16, 2022 | 134.02 | 134.93 | 132.61 | 134.76 | 125,248 | +1.19(+0.89%) |
Nov 15, 2022 | 137.53 | 137.68 | 133.47 | 133.58 | 189,957 | -1.53(-1.13%) |
Nov 14, 2022 | 136.43 | 137.38 | 134.49 | 135.11 | 110,997 | -0.70(-0.51%) |
Nov 11, 2022 | 134.31 | 136.95 | 134.14 | 135.81 | 153,016 | +1.37(+1.02%) |
Nov 10, 2022 | 135.28 | 136.45 | 132.96 | 134.44 | 156,722 | +3.43(+2.62%) |
Nov 09, 2022 | 130.26 | 131.61 | 129.82 | 131.01 | 98,617 | -0.69(-0.52%) |
Nov 08, 2022 | 131.91 | 133.33 | 129.54 | 131.69 | 87,797 | +0.05(+0.04%) |
Nov 07, 2022 | 130.33 | 131.77 | 128.76 | 131.65 | 90,350 | +2.68(+2.08%) |
Nov 04, 2022 | 128.56 | 129.74 | 126.97 | 128.96 | 62,474 | +1.59(+1.25%) |
Nov 03, 2022 | 127.14 | 128.56 | 124.54 | 127.38 | 88,446 | -1.44(-1.12%) |
Nov 02, 2022 | 131.28 | 132.04 | 127.82 | 128.81 | 103,892 | -3.01(-2.28%) |
Nov 01, 2022 | 131.99 | 133.60 | 131.22 | 131.82 | 110,213 | +0.38(+0.29%) |
Oct 31, 2022 | 129.25 | 131.52 | 127.78 | 131.44 | 301,008 | +2.13(+1.65%) |
Oct 28, 2022 | 129.25 | 131.66 | 124.90 | 129.31 | 155,984 | +0.63(+0.49%) |
Oct 27, 2022 | 119.87 | 136.31 | 116.66 | 128.68 | 330,049 | +14.02(+12.23%) |
Oct 26, 2022 | 116.50 | 116.50 | 113.97 | 114.66 | 117,099 | -1.26(-1.09%) |
Oct 25, 2022 | 114.30 | 116.39 | 113.95 | 115.92 | 109,113 | +0.93(+0.81%) |
Oct 24, 2022 | 115.33 | 116.13 | 114.38 | 114.99 | 68,078 | +0.58(+0.51%) |
Oct 21, 2022 | 113.02 | 114.89 | 111.19 | 114.41 | 91,469 | +1.43(+1.27%) |
Oct 20, 2022 | 114.83 | 115.16 | 111.98 | 112.98 | 93,560 | -1.49(-1.30%) |
Oct 19, 2022 | 115.51 | 116.10 | 113.30 | 114.47 | 105,634 | -1.93(-1.66%) |
Oct 18, 2022 | 116.88 | 117.52 | 115.32 | 116.40 | 95,196 | +2.31(+2.03%) |
Oct 17, 2022 | 112.86 | 115.14 | 112.56 | 114.09 | 82,797 | +2.89(+2.60%) |
Oct 14, 2022 | 114.94 | 114.95 | 110.85 | 111.20 | 81,950 | -3.34(-2.92%) |
Oct 13, 2022 | 110.21 | 115.38 | 110.14 | 114.54 | 76,740 | +2.77(+2.48%) |
Oct 12, 2022 | 113.80 | 113.94 | 111.77 | 111.77 | 113,319 | -1.67(-1.48%) |
Oct 11, 2022 | 112.22 | 114.14 | 111.38 | 113.44 | 124,741 | +0.88(+0.78%) |
Oct 10, 2022 | 112.74 | 113.83 | 111.15 | 112.56 | 97,635 | -0.44(-0.39%) |
Oct 07, 2022 | 114.20 | 114.27 | 111.75 | 113.00 | 131,279 | -1.17(-1.02%) |
Oct 06, 2022 | 115.26 | 115.54 | 113.91 | 114.17 | 55,869 | -0.85(-0.74%) |
Oct 05, 2022 | 113.76 | 116.06 | 113.68 | 115.02 | 63,118 | -0.40(-0.35%) |
Oct 04, 2022 | 112.06 | 115.51 | 112.06 | 115.42 | 65,347 | +4.34(+3.91%) |
Oct 03, 2022 | 107.89 | 111.66 | 107.89 | 111.08 | 76,572 | +4.08(+3.82%) |
Sep 30, 2022 | 108.42 | 110.86 | 106.74 | 107.00 | 112,288 | -1.25(-1.16%) |
Sep 29, 2022 | 109.31 | 109.31 | 106.97 | 108.25 | 99,485 | -1.91(-1.73%) |
Sep 28, 2022 | 108.80 | 111.05 | 107.73 | 110.16 | 67,825 | +2.32(+2.15%) |
Sep 27, 2022 | 110.97 | 111.30 | 106.48 | 107.84 | 111,319 | -2.53(-2.29%) |
Sep 26, 2022 | 109.43 | 111.10 | 108.83 | 110.37 | 142,673 | +1.30(+1.19%) |
Sep 23, 2022 | 109.93 | 110.03 | 108.48 | 109.07 | 75,332 | -2.15(-1.94%) |
Sep 22, 2022 | 113.78 | 113.78 | 111.11 | 111.22 | 99,789 | -2.43(-2.14%) |
Sep 21, 2022 | 116.32 | 116.79 | 113.37 | 113.65 | 65,966 | -1.51(-1.31%) |
Sep 20, 2022 | 115.35 | 115.73 | 113.96 | 115.16 | 63,811 | -1.32(-1.13%) |
Sep 19, 2022 | 114.02 | 117.06 | 113.81 | 116.48 | 71,774 | +1.35(+1.17%) |
Sep 16, 2022 | 115.89 | 116.17 | 114.28 | 115.13 | 201,463 | -1.95(-1.66%) |
Sep 15, 2022 | 117.11 | 118.18 | 115.84 | 117.08 | 74,270 | -0.51(-0.43%) |
Sep 14, 2022 | 117.91 | 119.01 | 116.57 | 117.58 | 88,027 | -0.90(-0.76%) |
Sep 13, 2022 | 119.89 | 121.18 | 117.89 | 118.48 | 78,234 | -2.38(-1.97%) |
Sep 12, 2022 | 120.36 | 121.35 | 119.79 | 120.86 | 49,905 | +0.79(+0.66%) |
Sep 09, 2022 | 116.96 | 120.34 | 116.92 | 120.07 | 83,810 | +2.96(+2.52%) |
Sep 08, 2022 | 115.76 | 117.85 | 115.18 | 117.11 | 60,730 | +0.08(+0.07%) |
Sep 07, 2022 | 114.57 | 117.34 | 114.57 | 117.04 | 69,186 | +2.96(+2.59%) |
Sep 06, 2022 | 114.12 | 114.71 | 112.34 | 114.08 | 67,382 | +0.83(+0.73%) |
Sep 02, 2022 | 116.34 | 116.34 | 112.68 | 113.25 | 78,764 | -1.90(-1.65%) |
Sep 01, 2022 | 115.54 | 115.54 | 113.46 | 115.15 | 58,795 | -1.23(-1.06%) |
Aug 31, 2022 | 117.95 | 117.95 | 115.95 | 116.38 | 67,378 | -0.80(-0.69%) |
Aug 30, 2022 | 119.06 | 119.06 | 116.22 | 117.18 | 56,659 | -1.10(-0.93%) |
Aug 29, 2022 | 118.11 | 118.79 | 116.79 | 118.28 | 49,142 | -1.00(-0.84%) |
Aug 26, 2022 | 124.91 | 124.91 | 119.23 | 119.28 | 51,361 | -5.78(-4.62%) |
Aug 25, 2022 | 124.28 | 125.06 | 123.74 | 125.06 | 41,472 | +1.59(+1.28%) |
Aug 24, 2022 | 122.88 | 124.20 | 122.61 | 123.47 | 43,908 | +0.21(+0.17%) |
Aug 23, 2022 | 124.77 | 126.31 | 122.39 | 123.25 | 88,179 | -2.18(-1.74%) |
Aug 22, 2022 | 127.36 | 128.96 | 125.14 | 125.44 | 72,444 | -2.87(-2.24%) |
Aug 19, 2022 | 129.29 | 129.29 | 127.05 | 128.31 | 106,256 | -0.80(-0.62%) |
Aug 18, 2022 | 128.61 | 129.42 | 127.92 | 129.11 | 104,488 | +0.11(+0.08%) |
Aug 17, 2022 | 129.63 | 129.69 | 128.40 | 129.00 | 60,529 | -0.84(-0.65%) |
Aug 16, 2022 | 128.80 | 130.12 | 128.12 | 129.84 | 92,966 | +0.67(+0.52%) |
Aug 15, 2022 | 127.50 | 129.63 | 127.37 | 129.17 | 69,977 | +0.89(+0.69%) |
Aug 12, 2022 | 126.73 | 128.36 | 125.27 | 128.28 | 78,267 | +2.59(+2.06%) |
Aug 11, 2022 | 124.28 | 126.89 | 124.28 | 125.69 | 67,243 | +1.79(+1.44%) |
Aug 10, 2022 | 124.08 | 125.49 | 122.28 | 123.91 | 119,097 | +1.03(+0.84%) |
Aug 09, 2022 | 125.15 | 125.15 | 122.27 | 122.87 | 133,555 | -1.66(-1.33%) |
Aug 08, 2022 | 124.48 | 125.49 | 123.75 | 124.53 | 64,820 | +1.24(+1.00%) |
Aug 05, 2022 | 122.07 | 123.77 | 122.07 | 123.29 | 53,665 | -0.14(-0.11%) |
Aug 04, 2022 | 124.08 | 124.26 | 123.08 | 123.43 | 67,775 | -0.31(-0.25%) |
Aug 03, 2022 | 122.74 | 125.19 | 122.74 | 123.74 | 62,607 | +1.29(+1.05%) |
Aug 02, 2022 | 124.26 | 125.96 | 121.84 | 122.45 | 119,779 | -2.95(-2.35%) |
Aug 01, 2022 | 125.53 | 126.46 | 124.02 | 125.40 | 95,962 | +0.17(+0.14%) |
Jul 29, 2022 | 121.38 | 126.12 | 119.79 | 125.22 | 248,403 | +4.70(+3.90%) |
Jul 28, 2022 | 128.45 | 128.45 | 119.50 | 120.52 | 153,243 | -7.53(-5.88%) |
Jul 27, 2022 | 126.84 | 128.87 | 125.75 | 128.05 | 131,785 | +1.87(+1.48%) |
Jul 26, 2022 | 125.57 | 126.35 | 124.59 | 126.18 | 116,055 | +0.14(+0.11%) |
Jul 25, 2022 | 126.58 | 126.62 | 125.06 | 126.04 | 105,198 | +0.13(+0.10%) |
Jul 22, 2022 | 125.64 | 126.53 | 124.89 | 125.92 | 41,995 | +0.00(+0.00%) |
Jul 21, 2022 | 123.75 | 125.96 | 123.66 | 125.92 | 58,277 | +1.29(+1.03%) |
Jul 20, 2022 | 124.33 | 124.73 | 123.66 | 124.63 | 102,698 | +0.84(+0.68%) |
Jul 19, 2022 | 120.30 | 123.87 | 119.87 | 123.79 | 75,983 | +4.25(+3.56%) |
Jul 18, 2022 | 121.11 | 121.15 | 119.23 | 119.53 | 86,937 | -0.16(-0.13%) |
Jul 15, 2022 | 119.52 | 120.03 | 118.28 | 119.69 | 64,618 | +2.05(+1.74%) |
Jul 14, 2022 | 116.59 | 117.95 | 115.44 | 117.64 | 71,367 | -0.42(-0.36%) |
Jul 13, 2022 | 118.51 | 118.95 | 115.11 | 118.06 | 75,685 | -2.12(-1.76%) |
Jul 12, 2022 | 120.62 | 121.69 | 118.82 | 120.18 | 91,758 | -0.54(-0.44%) |
Jul 11, 2022 | 119.75 | 120.81 | 119.63 | 120.72 | 132,604 | +0.23(+0.19%) |
Jul 08, 2022 | 120.52 | 121.07 | 119.36 | 120.48 | 71,687 | -0.49(-0.40%) |
Jul 07, 2022 | 119.85 | 121.38 | 119.85 | 120.97 | 55,358 | +1.07(+0.90%) |
Jul 06, 2022 | 119.61 | 120.43 | 119.26 | 119.89 | 122,161 | -0.42(-0.35%) |
Jul 05, 2022 | 117.02 | 120.68 | 116.95 | 120.31 | 111,491 | +1.24(+1.04%) |
Jul 01, 2022 | 118.13 | 119.97 | 117.30 | 119.08 | 98,512 | +0.95(+0.80%) |
Jun 30, 2022 | 114.93 | 118.35 | 114.93 | 118.13 | 148,772 | +1.56(+1.34%) |
Jun 29, 2022 | 118.31 | 118.31 | 115.41 | 116.57 | 79,325 | -1.33(-1.13%) |
Jun 28, 2022 | 119.42 | 120.42 | 117.80 | 117.89 | 82,850 | -0.62(-0.53%) |
Jun 27, 2022 | 117.92 | 118.85 | 117.41 | 118.52 | 74,437 | +1.19(+1.02%) |
Jun 24, 2022 | 114.88 | 118.31 | 113.69 | 117.33 | 281,282 | +2.90(+2.53%) |
Jun 23, 2022 | 113.67 | 114.51 | 112.62 | 114.43 | 79,718 | +1.02(+0.90%) |
Jun 22, 2022 | 112.03 | 114.30 | 112.02 | 113.41 | 109,273 | +0.13(+0.11%) |
Jun 21, 2022 | 112.42 | 114.27 | 110.15 | 113.28 | 101,538 | +1.31(+1.17%) |
Jun 17, 2022 | 112.55 | 113.94 | 111.70 | 111.97 | 221,046 | +0.97(+0.88%) |
Jun 16, 2022 | 113.12 | 113.12 | 110.62 | 111.00 | 122,378 | -4.62(-4.00%) |
Jun 15, 2022 | 115.72 | 117.14 | 113.82 | 115.62 | 137,995 | -0.02(-0.02%) |
Jun 14, 2022 | 117.95 | 118.57 | 114.95 | 115.64 | 121,978 | -1.48(-1.27%) |
Jun 13, 2022 | 118.02 | 119.06 | 116.50 | 117.12 | 158,237 | -3.61(-2.99%) |
Jun 10, 2022 | 120.90 | 121.68 | 119.17 | 120.73 | 111,922 | -2.05(-1.67%) |
Jun 09, 2022 | 123.66 | 124.19 | 122.51 | 122.78 | 83,744 | -1.91(-1.53%) |
Jun 08, 2022 | 125.55 | 126.49 | 124.45 | 124.70 | 51,300 | -1.73(-1.37%) |
Jun 07, 2022 | 124.04 | 126.42 | 123.59 | 126.42 | 82,330 | +1.03(+0.82%) |
Jun 06, 2022 | 125.04 | 125.87 | 124.65 | 125.40 | 84,083 | +1.87(+1.52%) |
Jun 03, 2022 | 123.50 | 124.81 | 122.99 | 123.53 | 126,160 | -0.88(-0.71%) |
Jun 02, 2022 | 123.83 | 124.95 | 123.21 | 124.40 | 157,440 | +1.43(+1.17%) |
Jun 01, 2022 | 125.41 | 125.41 | 121.74 | 122.97 | 117,705 | -1.42(-1.14%) |
May 31, 2022 | 125.10 | 126.42 | 124.00 | 124.39 | 250,680 | -1.92(-1.52%) |
May 27, 2022 | 123.76 | 126.63 | 123.60 | 126.31 | 116,135 | +3.41(+2.78%) |
May 26, 2022 | 122.17 | 123.76 | 121.60 | 122.90 | 126,295 | +2.06(+1.70%) |
May 25, 2022 | 120.25 | 122.20 | 118.54 | 120.84 | 450,569 | -0.68(-0.56%) |
May 24, 2022 | 118.19 | 122.88 | 117.61 | 121.53 | 499,887 | +3.81(+3.23%) |
May 23, 2022 | 117.53 | 118.56 | 116.43 | 117.72 | 239,692 | +0.18(+0.16%) |
May 20, 2022 | 117.89 | 117.89 | 115.45 | 117.53 | 173,180 | +0.28(+0.24%) |
May 19, 2022 | 116.23 | 118.55 | 115.38 | 117.25 | 211,520 | +0.57(+0.49%) |
May 18, 2022 | 119.76 | 121.13 | 116.44 | 116.69 | 147,807 | -3.80(-3.15%) |
May 17, 2022 | 119.04 | 121.18 | 118.02 | 120.48 | 172,124 | +2.81(+2.39%) |
May 16, 2022 | 117.73 | 118.80 | 115.89 | 117.67 | 120,129 | -0.39(-0.33%) |
May 13, 2022 | 117.08 | 118.89 | 116.31 | 118.06 | 155,522 | +2.03(+1.75%) |
May 12, 2022 | 115.73 | 116.56 | 113.40 | 116.03 | 171,571 | +0.29(+0.25%) |
May 11, 2022 | 116.30 | 118.94 | 115.18 | 115.74 | 268,883 | -0.25(-0.22%) |
May 10, 2022 | 119.75 | 119.75 | 114.42 | 115.99 | 181,242 | -2.67(-2.25%) |
May 09, 2022 | 117.43 | 119.78 | 117.39 | 118.67 | 126,323 | -0.21(-0.18%) |
May 06, 2022 | 120.38 | 120.66 | 117.66 | 118.88 | 150,615 | -1.77(-1.47%) |
May 05, 2022 | 122.60 | 123.19 | 119.67 | 120.65 | 119,952 | -3.00(-2.43%) |
May 04, 2022 | 117.43 | 123.73 | 117.40 | 123.65 | 231,005 | +6.11(+5.20%) |
May 03, 2022 | 116.61 | 118.14 | 114.82 | 117.54 | 190,380 | +2.14(+1.85%) |
May 02, 2022 | 117.03 | 118.64 | 113.56 | 115.40 | 216,725 | -1.91(-1.62%) |
Apr 29, 2022 | 118.66 | 118.66 | 115.58 | 117.31 | 542,042 | -0.98(-0.83%) |
Apr 28, 2022 | 118.89 | 121.03 | 111.87 | 118.29 | 269,271 | +0.24(+0.21%) |
Apr 27, 2022 | 117.70 | 120.10 | 117.70 | 118.04 | 169,469 | -0.18(-0.16%) |
Apr 26, 2022 | 121.57 | 121.99 | 117.59 | 118.23 | 207,271 | -4.69(-3.81%) |
Apr 25, 2022 | 122.10 | 123.55 | 118.85 | 122.91 | 204,464 | -0.67(-0.54%) |
Apr 22, 2022 | 125.28 | 127.25 | 123.09 | 123.58 | 198,202 | -2.68(-2.12%) |
Apr 21, 2022 | 128.94 | 129.87 | 125.15 | 126.27 | 120,584 | -1.16(-0.91%) |
Apr 20, 2022 | 127.12 | 129.51 | 127.12 | 127.42 | 92,255 | +1.13(+0.89%) |
Apr 19, 2022 | 123.78 | 126.85 | 123.78 | 126.30 | 92,202 | +2.77(+2.24%) |
Apr 18, 2022 | 122.86 | 123.80 | 121.82 | 123.53 | 87,715 | +0.67(+0.55%) |
Apr 14, 2022 | 125.63 | 126.97 | 122.68 | 122.86 | 78,112 | -2.55(-2.03%) |
Apr 13, 2022 | 124.04 | 127.15 | 124.04 | 125.40 | 116,824 | +1.49(+1.20%) |
Apr 12, 2022 | 126.54 | 127.33 | 123.46 | 123.91 | 136,549 | -1.54(-1.22%) |
Apr 11, 2022 | 127.48 | 128.25 | 125.25 | 125.45 | 104,428 | -3.01(-2.35%) |
Apr 08, 2022 | 129.44 | 131.75 | 128.38 | 128.46 | 92,594 | -1.51(-1.16%) |
Apr 07, 2022 | 132.25 | 132.25 | 129.34 | 129.97 | 128,849 | -2.75(-2.07%) |
Apr 06, 2022 | 131.99 | 132.88 | 130.24 | 132.72 | 82,239 | -0.41(-0.31%) |
Apr 05, 2022 | 133.25 | 134.76 | 131.61 | 133.13 | 86,820 | +0.49(+0.37%) |
Apr 04, 2022 | 132.88 | 132.88 | 130.14 | 132.64 | 70,149 | -0.88(-0.66%) |
Apr 01, 2022 | 129.26 | 133.71 | 129.26 | 133.53 | 153,820 | +4.55(+3.53%) |
Mar 31, 2022 | 131.11 | 133.00 | 128.93 | 128.98 | 77,928 | -3.40(-2.57%) |
Mar 30, 2022 | 133.98 | 133.98 | 131.59 | 132.38 | 72,342 | -1.06(-0.79%) |
Mar 29, 2022 | 131.00 | 134.26 | 131.00 | 133.44 | 105,836 | +3.49(+2.68%) |
Mar 28, 2022 | 129.75 | 131.02 | 128.29 | 129.95 | 76,829 | -0.35(-0.27%) |
Mar 25, 2022 | 130.51 | 130.51 | 128.59 | 130.30 | 71,860 | +0.50(+0.38%) |
Mar 24, 2022 | 131.52 | 131.52 | 128.44 | 129.80 | 57,701 | -0.61(-0.47%) |
Mar 23, 2022 | 132.29 | 132.29 | 129.89 | 130.42 | 58,735 | -2.29(-1.73%) |
Mar 22, 2022 | 134.62 | 136.52 | 132.51 | 132.71 | 74,243 | -0.95(-0.71%) |
Mar 21, 2022 | 132.91 | 133.74 | 132.24 | 133.66 | 60,847 | +0.88(+0.66%) |
Mar 18, 2022 | 133.18 | 134.17 | 130.95 | 132.79 | 183,787 | -0.44(-0.33%) |
Mar 17, 2022 | 130.88 | 133.81 | 129.77 | 133.22 | 64,663 | +1.88(+1.43%) |
Mar 16, 2022 | 128.40 | 131.40 | 128.27 | 131.35 | 87,805 | +3.80(+2.98%) |
Mar 15, 2022 | 127.10 | 129.51 | 125.99 | 127.55 | 83,184 | +1.58(+1.25%) |
Mar 14, 2022 | 125.43 | 126.81 | 123.63 | 125.97 | 93,417 | +1.53(+1.23%) |
Mar 11, 2022 | 128.94 | 128.94 | 124.01 | 124.45 | 84,760 | -4.14(-3.22%) |
Mar 10, 2022 | 129.60 | 130.66 | 127.44 | 128.59 | 72,332 | -3.19(-2.42%) |
Mar 09, 2022 | 127.33 | 132.61 | 127.05 | 131.78 | 120,529 | +6.74(+5.39%) |
Mar 08, 2022 | 129.92 | 130.29 | 124.85 | 125.03 | 117,425 | -5.73(-4.38%) |
Mar 07, 2022 | 136.00 | 136.00 | 130.46 | 130.77 | 66,271 | -5.29(-3.89%) |
Mar 04, 2022 | 133.81 | 137.11 | 133.81 | 136.05 | 65,080 | +0.40(+0.29%) |
Mar 03, 2022 | 136.83 | 137.21 | 134.28 | 135.66 | 68,100 | -0.18(-0.13%) |
Mar 02, 2022 | 134.29 | 137.03 | 133.25 | 135.83 | 79,718 | +2.78(+2.09%) |
Mar 01, 2022 | 135.57 | 136.01 | 131.29 | 133.05 | 134,038 | -2.15(-1.59%) |
Feb 28, 2022 | 132.34 | 135.84 | 132.34 | 135.20 | 107,435 | +1.06(+0.79%) |
Feb 25, 2022 | 130.28 | 134.15 | 131.50 | 134.14 | 90,026 | +4.24(+3.26%) |
Feb 24, 2022 | 128.47 | 130.48 | 126.48 | 129.90 | 98,698 | -1.38(-1.05%) |
Feb 23, 2022 | 134.74 | 134.74 | 130.97 | 131.28 | 154,354 | -3.05(-2.27%) |
Feb 22, 2022 | 136.81 | 136.81 | 133.11 | 134.33 | 99,752 | -1.95(-1.43%) |
Feb 18, 2022 | 136.29 | 0 | +3.97(+3.00%) | |||
Feb 17, 2022 | 133.65 | 134.19 | 131.97 | 132.32 | 68,617 | -2.72(-2.02%) |
Feb 16, 2022 | 135.93 | 135.93 | 133.88 | 135.04 | 91,451 | -0.55(-0.41%) |
Feb 15, 2022 | 134.32 | 136.04 | 133.55 | 135.60 | 76,297 | +2.83(+2.13%) |
Feb 14, 2022 | 132.45 | 134.04 | 132.01 | 132.77 | 82,338 | -0.33(-0.25%) |
Feb 11, 2022 | 134.56 | 135.66 | 132.24 | 133.10 | 78,088 | -0.34(-0.25%) |
Feb 10, 2022 | 133.52 | 136.54 | 132.74 | 133.44 | 63,773 | -1.67(-1.23%) |
Feb 09, 2022 | 134.51 | 136.49 | 134.47 | 135.10 | 47,613 | +1.99(+1.50%) |
Feb 08, 2022 | 131.89 | 133.98 | 131.64 | 133.11 | 50,287 | +1.55(+1.18%) |
Feb 07, 2022 | 132.01 | 133.07 | 130.96 | 131.56 | 64,610 | -0.49(-0.37%) |
Feb 04, 2022 | 131.24 | 133.28 | 129.25 | 132.05 | 64,103 | +0.07(+0.05%) |
Feb 03, 2022 | 133.79 | 131.67 | 131.99 | 57,370 | -2.91(-2.15%) | |
Feb 02, 2022 | 134.57 | 135.34 | 133.67 | 134.89 | 59,785 | +0.22(+0.16%) |
Feb 01, 2022 | 133.98 | 134.81 | 132.03 | 134.67 | 72,626 | +1.55(+1.17%) |
Jan 31, 2022 | 129.33 | 133.28 | 133.12 | 263,378 | +3.29(+2.54%) | |
Jan 28, 2022 | 127.57 | 129.53 | 125.43 | 129.82 | 94,117 | +2.20(+1.72%) |
Jan 27, 2022 | 131.73 | 132.30 | 127.14 | 127.63 | 70,621 | -2.72(-2.09%) |
Jan 26, 2022 | 133.11 | 136.15 | 128.23 | 130.35 | 119,852 | -2.36(-1.78%) |
Jan 25, 2022 | 133.28 | 133.28 | 128.71 | 132.71 | 117,502 | -2.34(-1.73%) |
Jan 24, 2022 | 131.60 | 135.10 | 129.20 | 135.05 | 112,619 | +1.36(+1.01%) |
Jan 21, 2022 | 136.91 | 137.74 | 133.43 | 133.69 | 78,975 | -3.39(-2.47%) |
Jan 20, 2022 | 138.40 | 140.38 | 136.71 | 137.08 | 58,813 | -1.39(-1.00%) |
Jan 19, 2022 | 140.92 | 141.09 | 138.27 | 138.47 | 54,927 | -2.40(-1.71%) |
Jan 18, 2022 | 140.65 | 141.49 | 139.40 | 140.87 | 55,324 | -1.16(-0.82%) |
Jan 14, 2022 | 142.03 | 0 | -1.94(-1.35%) | |||
Jan 13, 2022 | 141.51 | 144.99 | 140.82 | 143.97 | 82,250 | +2.06(+1.45%) |
Jan 12, 2022 | 141.00 | 142.96 | 139.11 | 141.91 | 93,371 | +0.48(+0.34%) |
Jan 11, 2022 | 139.12 | 141.77 | 138.44 | 141.43 | 61,019 | +1.60(+1.14%) |
Jan 10, 2022 | 141.65 | 141.98 | 138.82 | 139.83 | 57,048 | -2.11(-1.49%) |
Jan 07, 2022 | 140.80 | 142.46 | 140.80 | 141.95 | 62,874 | +1.58(+1.13%) |
Jan 06, 2022 | 141.52 | 141.89 | 139.72 | 140.37 | 79,862 | -1.43(-1.01%) |
Jan 05, 2022 | 144.86 | 146.05 | 141.57 | 141.80 | 57,929 | -3.05(-2.11%) |
Jan 04, 2022 | 143.66 | 146.60 | 142.93 | 144.85 | 67,877 | +1.34(+0.93%) |
Jan 03, 2022 | 146.43 | 147.25 | 142.55 | 143.51 | 76,371 | -2.74(-1.87%) |
Dec 31, 2021 | 146.27 | 147.29 | 145.83 | 146.26 | 48,760 | +0.47(+0.32%) |
Dec 30, 2021 | 147.94 | 148.21 | 145.57 | 145.79 | 43,892 | -1.62(-1.10%) |
Dec 29, 2021 | 147.82 | 148.44 | 147.22 | 147.41 | 61,391 | +0.34(+0.23%) |
Dec 28, 2021 | 145.21 | 147.52 | 145.21 | 147.07 | 48,237 | +1.75(+1.21%) |
Dec 27, 2021 | 143.48 | 145.33 | 142.79 | 145.32 | 53,599 | +2.71(+1.90%) |
Dec 23, 2021 | 142.92 | 143.90 | 141.21 | 142.60 | 40,089 | -0.40(-0.28%) |
Dec 22, 2021 | 139.84 | 143.36 | 138.56 | 143.00 | 124,468 | +3.84(+2.76%) |
Dec 21, 2021 | 135.65 | 139.29 | 135.65 | 139.16 | 92,383 | +3.96(+2.93%) |
Dec 20, 2021 | 136.99 | 136.99 | 132.65 | 135.20 | 79,645 | -3.18(-2.30%) |
Dec 17, 2021 | 140.49 | 140.62 | 137.50 | 138.38 | 455,156 | -1.83(-1.31%) |
Dec 16, 2021 | 140.70 | 142.06 | 139.68 | 140.21 | 76,270 | -0.07(-0.05%) |
Dec 15, 2021 | 139.54 | 141.01 | 138.62 | 140.28 | 79,825 | -0.01(-0.01%) |
Dec 14, 2021 | 142.94 | 144.75 | 139.36 | 140.29 | 135,149 | -3.23(-2.25%) |
Dec 13, 2021 | 143.54 | 144.81 | 143.13 | 143.51 | 71,746 | -0.37(-0.26%) |
Dec 10, 2021 | 144.17 | 145.23 | 143.11 | 143.88 | 59,957 | -0.04(-0.03%) |
Dec 09, 2021 | 144.44 | 145.26 | 143.13 | 143.92 | 48,831 | -0.62(-0.43%) |
Dec 08, 2021 | 144.85 | 146.44 | 144.44 | 144.54 | 74,661 | +0.46(+0.32%) |
Dec 07, 2021 | 142.99 | 145.09 | 142.21 | 144.09 | 112,149 | +4.00(+2.86%) |
Dec 06, 2021 | 139.44 | 141.16 | 138.14 | 140.09 | 93,707 | +2.03(+1.47%) |
Dec 03, 2021 | 138.74 | 138.74 | 135.84 | 138.06 | 86,397 | -0.70(-0.50%) |
Dec 02, 2021 | 137.94 | 139.56 | 136.84 | 138.76 | 71,855 | +1.78(+1.30%) |