Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 122.13 | 126.83 | 121.50 | 126.78 | 612,626 | +4.35(+3.55%) |
Nov 29, 2022 | 122.90 | 122.93 | 121.04 | 122.43 | 162,648 | -0.72(-0.58%) |
Nov 28, 2022 | 125.92 | 125.92 | 123.12 | 123.15 | 194,688 | -3.58(-2.82%) |
Nov 25, 2022 | 127.32 | 127.47 | 125.96 | 126.73 | 113,083 | -0.43(-0.34%) |
Nov 23, 2022 | 126.07 | 127.18 | 125.59 | 127.16 | 209,728 | +0.36(+0.28%) |
Nov 22, 2022 | 126.69 | 127.71 | 126.57 | 126.80 | 328,597 | +0.83(+0.66%) |
Nov 21, 2022 | 126.88 | 128.29 | 125.18 | 125.97 | 191,859 | -1.98(-1.55%) |
Nov 18, 2022 | 126.55 | 128.80 | 125.87 | 127.95 | 120,577 | +2.62(+2.09%) |
Nov 17, 2022 | 123.95 | 125.50 | 123.08 | 125.33 | 114,110 | +0.44(+0.35%) |
Nov 16, 2022 | 124.73 | 125.58 | 123.66 | 124.89 | 98,674 | +0.24(+0.19%) |
Nov 15, 2022 | 124.31 | 125.23 | 123.30 | 124.65 | 163,327 | +1.19(+0.96%) |
Nov 14, 2022 | 124.68 | 125.44 | 122.90 | 123.46 | 139,471 | -1.22(-0.98%) |
Nov 11, 2022 | 127.60 | 127.73 | 124.26 | 124.68 | 148,492 | -3.05(-2.39%) |
Nov 10, 2022 | 124.88 | 128.02 | 124.88 | 127.73 | 181,379 | +5.85(+4.80%) |
Nov 09, 2022 | 121.78 | 123.59 | 121.78 | 121.88 | 132,268 | -1.24(-1.01%) |
Nov 08, 2022 | 123.16 | 124.13 | 122.00 | 123.12 | 181,617 | +0.46(+0.38%) |
Nov 07, 2022 | 122.35 | 122.93 | 121.30 | 122.66 | 152,204 | +0.31(+0.25%) |
Nov 04, 2022 | 123.40 | 123.40 | 119.85 | 122.35 | 115,218 | +0.12(+0.10%) |
Nov 03, 2022 | 120.85 | 124.06 | 120.85 | 122.23 | 256,521 | -0.02(-0.02%) |
Nov 02, 2022 | 126.20 | 122.25 | 122.25 | 258,674 | -3.81(-3.02%) | |
Nov 01, 2022 | 128.32 | 128.32 | 125.53 | 126.06 | 226,955 | -1.24(-0.97%) |
Oct 31, 2022 | 128.00 | 129.57 | 127.23 | 127.30 | 251,065 | -1.04(-0.81%) |
Oct 28, 2022 | 125.54 | 128.49 | 125.54 | 128.34 | 157,029 | +2.26(+1.79%) |
Oct 27, 2022 | 124.03 | 127.17 | 124.03 | 126.08 | 225,786 | +2.01(+1.62%) |
Oct 26, 2022 | 124.87 | 126.31 | 123.54 | 124.07 | 195,664 | -1.36(-1.08%) |
Oct 25, 2022 | 124.12 | 125.90 | 124.01 | 125.43 | 207,453 | +0.84(+0.67%) |
Oct 24, 2022 | 122.13 | 124.88 | 121.53 | 124.59 | 122,553 | +4.41(+3.67%) |
Oct 21, 2022 | 118.22 | 120.61 | 117.12 | 120.18 | 102,616 | +2.38(+2.02%) |
Oct 20, 2022 | 118.04 | 118.94 | 117.23 | 117.80 | 160,778 | -0.39(-0.33%) |
Oct 19, 2022 | 117.90 | 118.73 | 117.23 | 118.19 | 125,353 | -0.14(-0.12%) |
Oct 18, 2022 | 117.40 | 119.84 | 117.33 | 118.33 | 139,472 | +3.00(+2.60%) |
Oct 17, 2022 | 112.73 | 115.67 | 112.73 | 115.33 | 217,024 | +4.64(+4.19%) |
Oct 14, 2022 | 116.28 | 116.28 | 109.45 | 110.69 | 287,119 | -4.31(-3.75%) |
Oct 13, 2022 | 111.79 | 115.86 | 111.72 | 115.00 | 205,533 | +1.30(+1.14%) |
Oct 12, 2022 | 115.68 | 116.34 | 113.65 | 113.70 | 199,542 | -1.82(-1.58%) |
Oct 11, 2022 | 117.29 | 118.21 | 114.90 | 115.52 | 256,637 | -1.91(-1.63%) |
Oct 10, 2022 | 117.03 | 118.78 | 116.89 | 117.43 | 165,443 | +0.54(+0.46%) |
Oct 07, 2022 | 116.73 | 117.83 | 116.16 | 116.89 | 129,284 | -0.80(-0.68%) |
Oct 06, 2022 | 117.04 | 119.37 | 117.04 | 117.69 | 162,100 | -0.22(-0.19%) |
Oct 05, 2022 | 119.18 | 119.87 | 117.59 | 117.91 | 427,447 | -2.38(-1.98%) |
Oct 04, 2022 | 120.16 | 121.71 | 118.80 | 120.29 | 189,340 | +2.12(+1.79%) |
Oct 03, 2022 | 115.87 | 118.30 | 115.21 | 118.17 | 296,270 | +3.55(+3.10%) |
Sep 30, 2022 | 113.99 | 116.43 | 113.77 | 114.62 | 224,406 | +0.17(+0.15%) |
Sep 29, 2022 | 113.08 | 114.96 | 112.16 | 114.45 | 276,376 | -0.30(-0.26%) |
Sep 28, 2022 | 113.21 | 115.23 | 112.52 | 114.75 | 223,634 | +1.82(+1.61%) |
Sep 27, 2022 | 115.35 | 115.91 | 112.38 | 112.93 | 473,174 | -1.58(-1.38%) |
Sep 26, 2022 | 114.19 | 117.06 | 114.19 | 114.51 | 353,711 | -0.87(-0.75%) |
Sep 23, 2022 | 116.54 | 116.59 | 114.15 | 115.38 | 166,913 | -2.54(-2.15%) |
Sep 22, 2022 | 119.94 | 119.94 | 116.15 | 117.92 | 180,178 | -1.63(-1.36%) |
Sep 21, 2022 | 122.56 | 123.40 | 119.48 | 119.55 | 143,150 | -1.49(-1.23%) |
Sep 20, 2022 | 121.94 | 122.36 | 120.35 | 121.04 | 215,647 | -2.00(-1.63%) |
Sep 19, 2022 | 118.72 | 123.36 | 118.72 | 123.04 | 240,368 | +3.58(+3.00%) |
Sep 16, 2022 | 120.21 | 120.37 | 117.85 | 119.46 | 737,860 | -1.97(-1.62%) |
Sep 15, 2022 | 122.15 | 123.28 | 121.20 | 121.43 | 208,338 | -1.89(-1.53%) |
Sep 14, 2022 | 121.64 | 123.96 | 121.04 | 123.32 | 343,199 | +1.21(+0.99%) |
Sep 13, 2022 | 124.97 | 125.29 | 122.01 | 122.11 | 199,932 | -4.45(-3.52%) |
Sep 12, 2022 | 127.25 | 127.62 | 126.15 | 126.56 | 256,910 | +0.06(+0.05%) |
Sep 09, 2022 | 125.48 | 127.07 | 124.67 | 126.50 | 245,900 | +1.78(+1.43%) |
Sep 08, 2022 | 122.85 | 125.46 | 122.85 | 124.72 | 216,750 | +0.92(+0.74%) |
Sep 07, 2022 | 120.25 | 124.53 | 120.25 | 123.80 | 136,668 | +3.80(+3.17%) |
Sep 06, 2022 | 122.88 | 122.88 | 119.29 | 120.00 | 307,653 | -2.35(-1.92%) |
Sep 02, 2022 | 124.04 | 125.07 | 122.04 | 122.35 | 167,179 | +0.09(+0.07%) |
Sep 01, 2022 | 122.07 | 122.46 | 120.27 | 122.26 | 154,029 | -0.32(-0.26%) |
Aug 31, 2022 | 124.49 | 124.72 | 122.55 | 122.58 | 291,478 | -1.21(-0.98%) |
Aug 30, 2022 | 126.51 | 126.63 | 123.63 | 123.79 | 240,747 | -2.01(-1.60%) |
Aug 29, 2022 | 125.30 | 126.73 | 124.91 | 125.80 | 113,153 | -0.48(-0.38%) |
Aug 26, 2022 | 129.63 | 130.48 | 126.28 | 126.28 | 157,741 | -3.58(-2.76%) |
Aug 25, 2022 | 129.12 | 130.16 | 127.87 | 129.86 | 236,568 | +1.20(+0.93%) |
Aug 24, 2022 | 130.01 | 130.97 | 128.66 | 128.66 | 242,478 | -1.34(-1.03%) |
Aug 23, 2022 | 129.60 | 130.41 | 129.00 | 130.00 | 110,048 | +0.91(+0.70%) |
Aug 22, 2022 | 131.33 | 131.74 | 128.63 | 129.09 | 180,147 | -3.74(-2.82%) |
Aug 19, 2022 | 133.52 | 133.52 | 131.25 | 132.83 | 216,428 | -0.83(-0.62%) |
Aug 18, 2022 | 133.00 | 134.01 | 132.22 | 133.66 | 125,774 | +0.54(+0.41%) |
Aug 17, 2022 | 133.11 | 133.79 | 131.38 | 133.12 | 199,360 | -1.50(-1.11%) |
Aug 16, 2022 | 132.30 | 134.68 | 132.11 | 134.62 | 172,373 | +2.70(+2.05%) |
Aug 15, 2022 | 130.31 | 132.41 | 130.31 | 131.92 | 101,068 | +1.28(+0.98%) |
Aug 12, 2022 | 128.27 | 130.90 | 128.27 | 130.64 | 101,935 | +2.29(+1.78%) |
Aug 11, 2022 | 130.39 | 132.72 | 128.07 | 128.35 | 144,729 | -1.79(-1.38%) |
Aug 10, 2022 | 128.68 | 131.09 | 128.54 | 130.14 | 177,638 | +2.78(+2.18%) |
Aug 09, 2022 | 126.87 | 128.21 | 126.36 | 127.36 | 156,153 | -0.01(-0.01%) |
Aug 08, 2022 | 127.62 | 128.88 | 127.22 | 127.37 | 97,066 | -0.05(-0.04%) |
Aug 05, 2022 | 125.65 | 127.77 | 125.45 | 127.42 | 99,916 | +1.14(+0.90%) |
Aug 04, 2022 | 126.56 | 127.22 | 125.29 | 126.28 | 116,323 | +0.42(+0.33%) |
Aug 03, 2022 | 126.59 | 126.67 | 124.63 | 125.86 | 153,779 | +0.49(+0.39%) |
Aug 02, 2022 | 126.26 | 128.44 | 125.30 | 125.37 | 149,977 | -1.18(-0.93%) |
Aug 01, 2022 | 127.47 | 127.78 | 125.71 | 126.55 | 232,397 | -1.13(-0.89%) |
Jul 29, 2022 | 120.62 | 127.88 | 120.20 | 127.68 | 278,870 | +7.50(+6.24%) |
Jul 28, 2022 | 117.16 | 120.41 | 116.41 | 120.18 | 104,498 | +3.31(+2.83%) |
Jul 27, 2022 | 116.91 | 117.64 | 115.71 | 116.87 | 101,831 | +1.28(+1.11%) |
Jul 26, 2022 | 114.09 | 115.92 | 112.76 | 115.59 | 115,014 | +1.78(+1.56%) |
Jul 25, 2022 | 115.56 | 115.56 | 113.34 | 113.81 | 157,821 | -1.31(-1.14%) |
Jul 22, 2022 | 115.01 | 116.00 | 114.34 | 115.12 | 231,857 | -0.14(-0.12%) |
Jul 21, 2022 | 114.27 | 115.34 | 112.82 | 115.26 | 183,451 | +1.70(+1.50%) |
Jul 20, 2022 | 113.70 | 114.60 | 112.55 | 113.56 | 227,826 | +0.66(+0.58%) |
Jul 19, 2022 | 109.02 | 113.20 | 109.02 | 112.90 | 280,689 | +4.41(+4.06%) |
Jul 18, 2022 | 109.69 | 110.25 | 108.18 | 108.49 | 212,203 | +0.05(+0.05%) |
Jul 15, 2022 | 108.47 | 108.81 | 107.21 | 108.44 | 223,807 | +1.74(+1.63%) |
Jul 14, 2022 | 105.52 | 107.16 | 104.99 | 106.70 | 135,193 | -0.25(-0.23%) |
Jul 13, 2022 | 105.88 | 108.10 | 105.88 | 106.95 | 281,785 | -0.74(-0.69%) |
Jul 12, 2022 | 107.13 | 108.40 | 106.80 | 107.69 | 130,518 | +0.81(+0.76%) |
Jul 11, 2022 | 107.06 | 107.95 | 106.50 | 106.88 | 143,902 | -0.75(-0.70%) |
Jul 08, 2022 | 108.49 | 108.56 | 106.42 | 107.63 | 170,299 | -0.86(-0.79%) |
Jul 07, 2022 | 107.23 | 108.80 | 107.23 | 108.49 | 157,618 | +2.04(+1.92%) |
Jul 06, 2022 | 105.54 | 107.05 | 105.51 | 106.45 | 169,587 | +0.60(+0.57%) |
Jul 05, 2022 | 105.49 | 106.21 | 102.80 | 105.85 | 205,561 | -1.19(-1.11%) |
Jul 01, 2022 | 105.79 | 107.04 | 105.09 | 107.04 | 231,354 | +1.66(+1.58%) |
Jun 30, 2022 | 104.00 | 106.22 | 103.27 | 105.38 | 458,876 | +0.49(+0.47%) |
Jun 29, 2022 | 105.73 | 106.03 | 104.05 | 104.89 | 170,568 | -1.14(-1.08%) |
Jun 28, 2022 | 106.90 | 108.64 | 105.63 | 106.03 | 193,296 | -0.70(-0.66%) |
Jun 27, 2022 | 107.59 | 107.59 | 105.69 | 106.73 | 134,538 | +0.39(+0.37%) |
Jun 24, 2022 | 103.52 | 106.35 | 103.42 | 106.34 | 1,035,648 | +3.41(+3.31%) |
Jun 23, 2022 | 105.02 | 105.05 | 102.33 | 102.93 | 241,009 | -1.68(-1.61%) |
Jun 22, 2022 | 103.88 | 105.55 | 103.02 | 104.61 | 286,146 | -1.19(-1.12%) |
Jun 21, 2022 | 105.32 | 106.66 | 104.45 | 105.80 | 354,755 | +1.25(+1.20%) |
Jun 17, 2022 | 103.70 | 105.46 | 102.84 | 104.55 | 492,198 | +0.90(+0.87%) |
Jun 16, 2022 | 106.83 | 106.83 | 103.07 | 103.65 | 281,319 | -5.01(-4.61%) |
Jun 15, 2022 | 108.51 | 110.21 | 107.59 | 108.66 | 626,947 | +0.60(+0.56%) |
Jun 14, 2022 | 110.69 | 110.90 | 107.19 | 108.06 | 209,025 | -2.20(-2.00%) |
Jun 13, 2022 | 112.08 | 112.08 | 109.38 | 110.26 | 227,222 | -4.46(-3.89%) |
Jun 10, 2022 | 114.55 | 116.05 | 113.00 | 114.72 | 176,514 | -1.37(-1.18%) |
Jun 09, 2022 | 118.00 | 118.46 | 115.90 | 116.09 | 212,840 | -2.51(-2.12%) |
Jun 08, 2022 | 122.59 | 122.85 | 118.53 | 118.60 | 216,799 | -4.47(-3.63%) |
Jun 07, 2022 | 119.96 | 123.19 | 119.79 | 123.07 | 135,608 | +2.44(+2.02%) |
Jun 06, 2022 | 119.09 | 121.41 | 118.70 | 120.63 | 182,543 | +2.72(+2.31%) |
Jun 03, 2022 | 117.87 | 118.78 | 116.55 | 117.91 | 223,879 | -1.39(-1.17%) |
Jun 02, 2022 | 116.68 | 119.46 | 116.68 | 119.30 | 161,534 | +2.62(+2.25%) |
Jun 01, 2022 | 117.69 | 118.27 | 114.09 | 116.68 | 204,346 | -0.41(-0.35%) |
May 31, 2022 | 117.95 | 117.95 | 115.12 | 117.09 | 763,504 | -1.41(-1.19%) |
May 27, 2022 | 115.59 | 118.68 | 115.43 | 118.50 | 407,452 | +3.25(+2.82%) |
May 26, 2022 | 111.79 | 115.28 | 111.79 | 115.25 | 412,769 | +3.75(+3.36%) |
May 25, 2022 | 108.75 | 111.67 | 108.75 | 111.50 | 348,322 | +2.64(+2.43%) |
May 24, 2022 | 108.78 | 110.09 | 107.30 | 108.86 | 243,959 | -0.54(-0.49%) |
May 23, 2022 | 109.71 | 110.31 | 106.46 | 109.40 | 265,788 | +1.86(+1.73%) |
May 20, 2022 | 108.21 | 108.35 | 104.86 | 107.54 | 211,435 | +0.35(+0.33%) |
May 19, 2022 | 107.19 | 108.78 | 105.54 | 107.19 | 306,295 | -1.10(-1.02%) |
May 18, 2022 | 109.50 | 110.91 | 107.97 | 108.29 | 483,216 | -2.64(-2.38%) |
May 17, 2022 | 111.61 | 112.11 | 110.20 | 110.93 | 212,433 | +1.15(+1.05%) |
May 16, 2022 | 111.42 | 112.98 | 109.45 | 109.78 | 176,801 | -1.70(-1.52%) |
May 13, 2022 | 108.91 | 112.91 | 108.70 | 111.48 | 212,410 | +2.78(+2.56%) |
May 12, 2022 | 106.68 | 109.03 | 105.65 | 108.70 | 320,849 | +1.10(+1.02%) |
May 11, 2022 | 109.04 | 113.19 | 107.41 | 107.60 | 323,312 | -2.43(-2.21%) |
May 10, 2022 | 109.54 | 111.76 | 108.29 | 110.03 | 323,572 | +1.38(+1.27%) |
May 09, 2022 | 112.03 | 112.40 | 108.24 | 108.65 | 260,777 | -4.39(-3.88%) |
May 06, 2022 | 111.64 | 113.60 | 110.00 | 113.04 | 371,138 | +0.57(+0.51%) |
May 05, 2022 | 115.87 | 117.10 | 111.62 | 112.47 | 140,021 | -4.38(-3.75%) |
May 04, 2022 | 115.33 | 117.32 | 113.65 | 116.85 | 221,327 | +1.23(+1.06%) |
May 03, 2022 | 114.93 | 116.76 | 114.24 | 115.62 | 162,021 | -0.39(-0.34%) |
May 02, 2022 | 116.53 | 117.92 | 112.99 | 116.01 | 701,015 | -0.63(-0.54%) |
Apr 29, 2022 | 117.63 | 118.65 | 115.83 | 116.64 | 565,380 | -1.52(-1.29%) |
Apr 28, 2022 | 117.75 | 118.93 | 115.96 | 118.16 | 243,574 | +0.81(+0.69%) |
Apr 27, 2022 | 116.05 | 118.49 | 115.78 | 117.35 | 211,678 | +1.14(+0.98%) |
Apr 26, 2022 | 117.76 | 118.78 | 116.00 | 116.21 | 185,296 | -3.15(-2.64%) |
Apr 25, 2022 | 120.00 | 120.00 | 116.74 | 119.36 | 207,037 | -1.36(-1.13%) |
Apr 22, 2022 | 123.56 | 124.12 | 119.97 | 120.72 | 206,403 | -2.45(-1.99%) |
Apr 21, 2022 | 127.50 | 127.75 | 122.34 | 123.17 | 275,014 | -3.60(-2.84%) |
Apr 20, 2022 | 125.40 | 127.27 | 124.38 | 126.77 | 109,616 | +2.17(+1.74%) |
Apr 19, 2022 | 123.84 | 125.00 | 122.92 | 124.60 | 254,470 | +1.38(+1.12%) |
Apr 18, 2022 | 122.36 | 123.22 | 121.89 | 123.22 | 120,356 | +0.81(+0.66%) |
Apr 14, 2022 | 124.08 | 124.08 | 122.19 | 122.41 | 180,132 | -1.32(-1.07%) |
Apr 13, 2022 | 123.34 | 124.50 | 123.34 | 123.73 | 168,545 | +0.89(+0.72%) |
Apr 12, 2022 | 124.37 | 125.74 | 122.22 | 122.84 | 209,265 | -1.16(-0.94%) |
Apr 11, 2022 | 124.00 | 125.95 | 123.81 | 124.00 | 118,177 | -0.59(-0.47%) |
Apr 08, 2022 | 127.76 | 127.80 | 123.77 | 124.59 | 165,980 | -3.16(-2.47%) |
Apr 07, 2022 | 127.18 | 129.07 | 127.16 | 127.75 | 240,886 | +0.27(+0.21%) |
Apr 06, 2022 | 127.76 | 128.27 | 125.87 | 127.48 | 225,481 | -1.20(-0.93%) |
Apr 05, 2022 | 129.56 | 131.04 | 128.34 | 128.68 | 266,982 | -0.64(-0.49%) |
Apr 04, 2022 | 128.22 | 129.97 | 127.84 | 129.32 | 201,645 | +0.69(+0.54%) |
Apr 01, 2022 | 126.84 | 128.66 | 126.02 | 128.63 | 180,264 | +1.80(+1.42%) |
Mar 31, 2022 | 127.46 | 128.71 | 126.79 | 126.83 | 304,922 | -0.27(-0.21%) |
Mar 30, 2022 | 127.57 | 127.57 | 125.97 | 127.10 | 339,248 | -0.33(-0.26%) |
Mar 29, 2022 | 124.12 | 128.19 | 122.87 | 127.43 | 297,832 | +3.21(+2.58%) |
Mar 28, 2022 | 126.63 | 126.65 | 123.52 | 124.22 | 538,117 | -2.20(-1.74%) |
Mar 25, 2022 | 126.86 | 127.43 | 125.58 | 126.42 | 120,653 | -0.71(-0.56%) |
Mar 24, 2022 | 123.93 | 127.19 | 123.71 | 127.13 | 210,958 | +3.60(+2.91%) |
Mar 23, 2022 | 125.69 | 125.69 | 123.20 | 123.53 | 247,524 | -2.14(-1.70%) |
Mar 22, 2022 | 124.37 | 128.13 | 123.56 | 125.67 | 324,515 | +2.29(+1.86%) |
Mar 21, 2022 | 120.78 | 123.39 | 120.19 | 123.38 | 362,888 | +1.41(+1.16%) |
Mar 18, 2022 | 121.25 | 122.27 | 120.20 | 121.97 | 325,774 | +1.05(+0.87%) |
Mar 17, 2022 | 118.23 | 121.23 | 118.23 | 120.92 | 629,326 | +2.05(+1.72%) |
Mar 16, 2022 | 121.31 | 123.20 | 117.64 | 118.87 | 450,502 | -1.81(-1.50%) |
Mar 15, 2022 | 118.97 | 121.35 | 118.91 | 120.68 | 290,589 | +1.96(+1.65%) |
Mar 14, 2022 | 121.26 | 121.26 | 116.56 | 118.72 | 365,135 | -1.87(-1.55%) |
Mar 11, 2022 | 123.61 | 124.21 | 120.27 | 120.59 | 178,689 | -2.21(-1.80%) |
Mar 10, 2022 | 119.96 | 123.16 | 119.96 | 122.80 | 154,657 | +0.99(+0.81%) |
Mar 09, 2022 | 119.27 | 122.36 | 119.00 | 121.81 | 312,543 | +4.08(+3.47%) |
Mar 08, 2022 | 121.92 | 121.92 | 117.73 | 117.73 | 250,033 | -4.59(-3.75%) |
Mar 07, 2022 | 122.94 | 124.84 | 121.45 | 122.32 | 416,840 | -0.81(-0.66%) |
Mar 04, 2022 | 122.44 | 124.41 | 121.20 | 123.13 | 344,251 | -0.27(-0.22%) |
Mar 03, 2022 | 126.71 | 126.71 | 122.72 | 123.40 | 387,454 | -2.53(-2.01%) |
Mar 02, 2022 | 124.11 | 127.82 | 123.13 | 125.93 | 314,821 | +3.12(+2.54%) |
Mar 01, 2022 | 122.45 | 124.39 | 122.00 | 122.81 | 374,756 | -0.11(-0.09%) |
Feb 28, 2022 | 120.44 | 123.08 | 119.49 | 122.92 | 571,971 | +3.36(+2.81%) |
Feb 25, 2022 | 116.40 | 119.95 | 116.38 | 119.56 | 255,776 | +3.72(+3.21%) |
Feb 24, 2022 | 105.00 | 116.31 | 105.00 | 115.84 | 368,797 | +2.15(+1.89%) |
Feb 23, 2022 | 116.18 | 116.21 | 113.59 | 113.69 | 411,438 | -2.31(-1.99%) |
Feb 22, 2022 | 116.45 | 117.90 | 115.59 | 116.00 | 372,618 | -1.41(-1.20%) |
Feb 18, 2022 | 117.41 | 0 | -1.13(-0.95%) | |||
Feb 17, 2022 | 118.38 | 118.91 | 117.07 | 118.54 | 231,913 | -0.06(-0.05%) |
Feb 16, 2022 | 117.43 | 119.67 | 117.43 | 118.60 | 212,009 | +0.21(+0.18%) |
Feb 15, 2022 | 115.64 | 118.84 | 115.59 | 118.39 | 185,468 | +3.95(+3.45%) |
Feb 14, 2022 | 114.03 | 115.90 | 113.81 | 114.44 | 179,120 | +0.07(+0.06%) |
Feb 11, 2022 | 116.06 | 116.87 | 113.84 | 114.37 | 203,794 | -1.05(-0.91%) |
Feb 10, 2022 | 114.12 | 116.88 | 114.12 | 115.42 | 317,746 | -0.53(-0.46%) |
Feb 09, 2022 | 115.19 | 116.42 | 114.45 | 115.95 | 143,328 | +1.49(+1.30%) |
Feb 08, 2022 | 114.60 | 114.64 | 112.96 | 114.46 | 294,153 | +0.09(+0.08%) |
Feb 07, 2022 | 113.66 | 115.34 | 113.01 | 114.37 | 526,848 | +0.90(+0.79%) |
Feb 04, 2022 | 110.35 | 114.43 | 109.86 | 113.47 | 416,318 | +2.61(+2.35%) |
Feb 03, 2022 | 113.14 | 114.32 | 110.20 | 110.86 | 624,064 | -2.58(-2.27%) |
Feb 02, 2022 | 110.80 | 115.49 | 110.25 | 113.44 | 1,286,141 | +3.45(+3.14%) |
Feb 01, 2022 | 110.00 | 110.88 | 107.60 | 109.99 | 3,328,197 | +0.29(+0.26%) |
Jan 31, 2022 | 109.70 | 110.42 | 108.33 | 109.70 | 2,103,418 | -0.29(-0.26%) |
Jan 28, 2022 | 110.40 | 110.43 | 108.12 | 109.99 | 1,403,418 | -0.44(-0.40%) |
Jan 27, 2022 | 115.42 | 115.42 | 109.91 | 110.43 | 870,504 | -3.54(-3.11%) |
Jan 26, 2022 | 118.81 | 119.41 | 113.02 | 113.97 | 627,573 | -3.17(-2.71%) |
Jan 25, 2022 | 118.86 | 119.70 | 114.60 | 117.14 | 428,984 | -3.81(-3.15%) |
Jan 24, 2022 | 119.92 | 121.65 | 116.63 | 120.95 | 553,945 | -1.62(-1.32%) |
Jan 21, 2022 | 124.00 | 125.68 | 122.19 | 122.57 | 322,185 | -1.75(-1.41%) |
Jan 20, 2022 | 125.60 | 128.91 | 124.25 | 124.32 | 279,970 | -0.13(-0.10%) |
Jan 19, 2022 | 126.44 | 126.89 | 124.45 | 124.45 | 280,194 | -0.86(-0.69%) |
Jan 18, 2022 | 130.00 | 130.29 | 125.31 | 125.31 | 358,801 | -4.65(-3.58%) |
Jan 14, 2022 | 129.96 | 0 | +0.78(+0.60%) | |||
Jan 13, 2022 | 128.79 | 130.50 | 128.32 | 129.18 | 308,663 | +0.64(+0.50%) |
Jan 12, 2022 | 129.54 | 130.34 | 128.54 | 128.54 | 408,432 | -0.20(-0.16%) |
Jan 11, 2022 | 127.63 | 129.33 | 127.35 | 128.74 | 276,835 | -0.57(-0.44%) |
Jan 10, 2022 | 131.73 | 131.73 | 128.65 | 129.31 | 168,416 | -2.75(-2.08%) |
Jan 07, 2022 | 130.96 | 132.97 | 130.05 | 132.06 | 273,541 | +2.16(+1.66%) |
Jan 06, 2022 | 129.93 | 131.69 | 128.64 | 129.90 | 119,420 | +0.96(+0.74%) |
Jan 05, 2022 | 130.93 | 132.06 | 128.30 | 128.94 | 167,369 | -2.60(-1.98%) |
Jan 04, 2022 | 129.19 | 131.83 | 129.19 | 131.54 | 142,823 | +2.77(+2.15%) |
Jan 03, 2022 | 128.50 | 129.99 | 127.77 | 128.77 | 170,866 | +0.25(+0.19%) |
Dec 31, 2021 | 128.50 | 130.21 | 127.83 | 128.52 | 83,720 | -0.62(-0.48%) |
Dec 30, 2021 | 129.26 | 130.00 | 128.15 | 129.14 | 92,307 | +0.08(+0.06%) |
Dec 29, 2021 | 128.60 | 130.30 | 127.20 | 129.06 | 252,462 | +0.22(+0.17%) |
Dec 28, 2021 | 128.26 | 129.96 | 128.26 | 128.84 | 99,973 | -0.11(-0.09%) |
Dec 27, 2021 | 129.75 | 129.75 | 128.17 | 128.95 | 100,429 | +0.31(+0.24%) |
Dec 23, 2021 | 126.41 | 129.20 | 126.41 | 128.64 | 83,096 | +2.26(+1.79%) |
Dec 22, 2021 | 126.54 | 127.30 | 125.80 | 126.38 | 109,443 | -0.35(-0.28%) |
Dec 21, 2021 | 122.86 | 127.25 | 121.20 | 126.73 | 181,180 | +5.76(+4.76%) |
Dec 20, 2021 | 120.27 | 122.14 | 118.78 | 120.97 | 222,558 | -0.42(-0.35%) |
Dec 17, 2021 | 120.36 | 123.33 | 119.20 | 121.39 | 704,273 | +1.03(+0.86%) |
Dec 16, 2021 | 128.70 | 128.70 | 118.70 | 120.36 | 623,901 | -4.60(-3.68%) |
Dec 15, 2021 | 124.09 | 125.76 | 121.67 | 124.96 | 303,506 | +0.60(+0.48%) |
Dec 14, 2021 | 127.25 | 127.88 | 123.41 | 124.36 | 216,575 | -3.20(-2.51%) |
Dec 13, 2021 | 129.21 | 129.64 | 126.16 | 127.56 | 224,094 | -1.54(-1.19%) |
Dec 10, 2021 | 130.47 | 131.88 | 128.40 | 129.10 | 243,531 | -0.45(-0.35%) |
Dec 09, 2021 | 131.06 | 132.81 | 129.55 | 129.55 | 155,894 | -2.86(-2.16%) |
Dec 08, 2021 | 128.63 | 133.33 | 127.59 | 132.41 | 224,123 | +4.68(+3.66%) |
Dec 07, 2021 | 130.13 | 130.35 | 127.08 | 127.73 | 227,406 | -0.98(-0.76%) |
Dec 06, 2021 | 128.27 | 129.73 | 127.30 | 128.71 | 209,524 | +1.75(+1.38%) |
Dec 03, 2021 | 128.78 | 129.08 | 126.01 | 126.96 | 150,991 | -0.56(-0.44%) |
Dec 02, 2021 | 122.25 | 128.05 | 121.74 | 127.52 | 213,424 | +6.05(+4.98%) |