Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 112.11 | 116.18 | 110.81 | 116.18 | 103,013 | +3.63(+3.23%) |
Nov 29, 2022 | 113.53 | 115.21 | 112.25 | 112.55 | 61,179 | -2.15(-1.88%) |
Nov 28, 2022 | 113.28 | 115.55 | 113.28 | 114.71 | 61,677 | -1.37(-1.18%) |
Nov 25, 2022 | 116.30 | 116.68 | 115.47 | 116.08 | 23,389 | +0.44(+0.38%) |
Nov 23, 2022 | 114.85 | 116.19 | 113.50 | 115.64 | 141,603 | +0.53(+0.46%) |
Nov 22, 2022 | 116.06 | 116.32 | 113.44 | 115.10 | 82,306 | +0.12(+0.10%) |
Nov 21, 2022 | 113.54 | 115.38 | 113.54 | 114.99 | 110,153 | +1.75(+1.54%) |
Nov 18, 2022 | 111.57 | 113.73 | 111.24 | 113.24 | 65,512 | +2.90(+2.63%) |
Nov 17, 2022 | 108.44 | 110.95 | 108.19 | 110.34 | 83,515 | +0.69(+0.63%) |
Nov 16, 2022 | 108.70 | 109.90 | 106.81 | 109.65 | 74,120 | +1.24(+1.15%) |
Nov 15, 2022 | 107.85 | 108.65 | 106.70 | 108.41 | 61,196 | +1.27(+1.19%) |
Nov 14, 2022 | 108.19 | 108.57 | 106.77 | 107.14 | 66,827 | -0.07(-0.06%) |
Nov 11, 2022 | 106.83 | 108.03 | 105.58 | 107.21 | 60,571 | +0.30(+0.28%) |
Nov 10, 2022 | 106.80 | 108.07 | 105.77 | 106.91 | 101,989 | +2.16(+2.07%) |
Nov 09, 2022 | 105.63 | 106.23 | 104.51 | 104.74 | 65,205 | +0.10(+0.09%) |
Nov 08, 2022 | 104.12 | 105.97 | 102.74 | 104.64 | 170,251 | +1.54(+1.50%) |
Nov 07, 2022 | 103.99 | 105.21 | 102.66 | 103.10 | 92,445 | -1.28(-1.23%) |
Nov 04, 2022 | 105.79 | 105.79 | 103.01 | 104.38 | 100,792 | -1.84(-1.74%) |
Nov 03, 2022 | 114.17 | 114.17 | 104.26 | 106.23 | 107,454 | -13.95(-11.61%) |
Nov 02, 2022 | 119.83 | 122.82 | 118.89 | 120.18 | 80,515 | -0.04(-0.03%) |
Nov 01, 2022 | 121.51 | 122.62 | 119.88 | 120.22 | 67,246 | -0.48(-0.39%) |
Oct 31, 2022 | 122.07 | 122.38 | 120.59 | 120.69 | 74,197 | -1.76(-1.43%) |
Oct 28, 2022 | 121.25 | 123.09 | 120.81 | 122.45 | 106,604 | +2.11(+1.75%) |
Oct 27, 2022 | 119.98 | 122.07 | 119.54 | 120.34 | 52,382 | +0.51(+0.43%) |
Oct 26, 2022 | 119.47 | 120.78 | 117.95 | 119.83 | 119,507 | +0.95(+0.80%) |
Oct 25, 2022 | 115.57 | 118.93 | 115.57 | 118.88 | 89,759 | +3.27(+2.83%) |
Oct 24, 2022 | 116.12 | 116.25 | 115.02 | 115.61 | 53,578 | -0.23(-0.20%) |
Oct 21, 2022 | 115.19 | 116.98 | 114.03 | 115.84 | 42,221 | +1.91(+1.68%) |
Oct 20, 2022 | 116.58 | 116.58 | 113.24 | 113.93 | 63,589 | -2.73(-2.34%) |
Oct 19, 2022 | 115.20 | 117.03 | 115.20 | 116.66 | 76,371 | -0.25(-0.22%) |
Oct 18, 2022 | 116.94 | 117.91 | 116.44 | 116.91 | 43,642 | +1.10(+0.95%) |
Oct 17, 2022 | 113.87 | 117.06 | 113.87 | 115.81 | 62,168 | +2.58(+2.28%) |
Oct 14, 2022 | 115.65 | 116.48 | 112.27 | 113.23 | 89,667 | -1.39(-1.21%) |
Oct 13, 2022 | 108.52 | 115.36 | 108.48 | 114.62 | 113,737 | +3.84(+3.47%) |
Oct 12, 2022 | 114.33 | 114.33 | 110.56 | 110.78 | 50,195 | -3.27(-2.87%) |
Oct 11, 2022 | 110.70 | 114.42 | 110.22 | 114.05 | 80,468 | +3.31(+2.99%) |
Oct 10, 2022 | 109.24 | 111.77 | 108.57 | 110.74 | 50,509 | +1.91(+1.76%) |
Oct 07, 2022 | 110.55 | 111.11 | 108.26 | 108.83 | 84,462 | -2.42(-2.17%) |
Oct 06, 2022 | 113.21 | 113.69 | 109.89 | 111.24 | 90,561 | -1.82(-1.61%) |
Oct 05, 2022 | 116.16 | 116.19 | 112.97 | 113.07 | 77,178 | -4.75(-4.03%) |
Oct 04, 2022 | 117.09 | 118.41 | 116.14 | 117.81 | 78,506 | +1.84(+1.59%) |
Oct 03, 2022 | 113.45 | 116.70 | 113.45 | 115.97 | 72,084 | +4.00(+3.57%) |
Sep 30, 2022 | 115.42 | 115.42 | 111.10 | 111.97 | 108,784 | -2.65(-2.31%) |
Sep 29, 2022 | 117.68 | 117.68 | 113.63 | 114.62 | 57,261 | -3.98(-3.36%) |
Sep 28, 2022 | 118.18 | 120.35 | 117.48 | 118.60 | 88,373 | +1.03(+0.88%) |
Sep 27, 2022 | 122.43 | 122.43 | 117.40 | 117.57 | 71,849 | -3.54(-2.92%) |
Sep 26, 2022 | 121.74 | 123.22 | 119.48 | 121.11 | 86,997 | -0.99(-0.81%) |
Sep 23, 2022 | 123.25 | 124.40 | 120.33 | 122.10 | 78,242 | -2.30(-1.85%) |
Sep 22, 2022 | 123.00 | 126.01 | 122.69 | 124.40 | 72,743 | +0.76(+0.61%) |
Sep 21, 2022 | 126.17 | 128.43 | 123.40 | 123.64 | 102,322 | -1.25(-1.00%) |
Sep 20, 2022 | 124.18 | 126.26 | 123.44 | 124.89 | 71,304 | -0.50(-0.39%) |
Sep 19, 2022 | 123.82 | 126.03 | 123.48 | 125.39 | 69,664 | +0.96(+0.77%) |
Sep 16, 2022 | 122.66 | 124.58 | 122.31 | 124.43 | 147,889 | +1.72(+1.40%) |
Sep 15, 2022 | 122.82 | 123.33 | 121.51 | 122.71 | 62,338 | -1.18(-0.96%) |
Sep 14, 2022 | 122.25 | 123.90 | 122.25 | 123.90 | 63,063 | +1.76(+1.44%) |
Sep 13, 2022 | 124.28 | 124.28 | 121.10 | 122.14 | 66,373 | -3.85(-3.06%) |
Sep 12, 2022 | 124.44 | 125.99 | 123.26 | 125.99 | 60,815 | +2.58(+2.09%) |
Sep 09, 2022 | 123.83 | 124.53 | 122.61 | 123.41 | 59,201 | +0.28(+0.23%) |
Sep 08, 2022 | 124.16 | 124.58 | 122.33 | 123.13 | 64,887 | -1.35(-1.09%) |
Sep 07, 2022 | 122.61 | 125.12 | 121.55 | 124.48 | 140,257 | +2.47(+2.03%) |
Sep 06, 2022 | 122.86 | 122.86 | 120.44 | 122.01 | 86,798 | -0.73(-0.60%) |
Sep 02, 2022 | 123.13 | 124.40 | 121.51 | 122.74 | 51,170 | -0.03(-0.02%) |
Sep 01, 2022 | 121.65 | 124.93 | 121.60 | 122.77 | 66,959 | +0.73(+0.60%) |
Aug 31, 2022 | 123.00 | 123.52 | 121.73 | 122.04 | 45,197 | -1.00(-0.81%) |
Aug 30, 2022 | 126.20 | 126.20 | 122.70 | 123.03 | 37,919 | -3.30(-2.61%) |
Aug 29, 2022 | 125.88 | 127.56 | 125.19 | 126.33 | 30,351 | -0.59(-0.46%) |
Aug 26, 2022 | 128.65 | 129.87 | 126.83 | 126.92 | 58,001 | -2.41(-1.86%) |
Aug 25, 2022 | 128.55 | 129.55 | 127.87 | 129.32 | 38,598 | +1.30(+1.01%) |
Aug 24, 2022 | 128.09 | 128.29 | 126.87 | 128.03 | 42,427 | -0.04(-0.03%) |
Aug 23, 2022 | 129.04 | 129.85 | 127.51 | 128.07 | 45,259 | -1.66(-1.28%) |
Aug 22, 2022 | 133.01 | 133.01 | 128.83 | 129.73 | 50,394 | -3.77(-2.82%) |
Aug 19, 2022 | 133.24 | 133.82 | 132.68 | 133.50 | 53,318 | +0.40(+0.30%) |
Aug 18, 2022 | 132.63 | 133.45 | 131.56 | 133.10 | 43,631 | +1.55(+1.18%) |
Aug 17, 2022 | 130.72 | 132.13 | 130.66 | 131.56 | 54,475 | +0.36(+0.27%) |
Aug 16, 2022 | 130.44 | 132.34 | 129.61 | 131.20 | 72,775 | +0.42(+0.32%) |
Aug 15, 2022 | 128.22 | 130.98 | 128.22 | 130.78 | 44,725 | +1.66(+1.29%) |
Aug 12, 2022 | 127.84 | 129.84 | 127.84 | 129.12 | 52,178 | +1.33(+1.04%) |
Aug 11, 2022 | 128.29 | 129.18 | 127.00 | 127.79 | 43,144 | +0.71(+0.55%) |
Aug 10, 2022 | 128.51 | 129.26 | 126.79 | 127.08 | 80,773 | -1.43(-1.11%) |
Aug 09, 2022 | 128.70 | 129.69 | 125.83 | 128.51 | 66,643 | +0.27(+0.21%) |
Aug 08, 2022 | 129.46 | 130.45 | 127.84 | 128.24 | 62,347 | +0.00(+0.00%) |
Aug 05, 2022 | 128.51 | 129.02 | 126.06 | 128.24 | 58,815 | -0.99(-0.76%) |
Aug 04, 2022 | 129.46 | 133.01 | 128.56 | 129.23 | 65,661 | -2.59(-1.96%) |
Aug 03, 2022 | 130.71 | 132.63 | 128.12 | 131.82 | 61,840 | +0.24(+0.18%) |
Aug 02, 2022 | 132.13 | 133.74 | 131.30 | 131.57 | 49,260 | -0.51(-0.39%) |
Aug 01, 2022 | 132.50 | 133.31 | 130.43 | 132.09 | 78,099 | -0.42(-0.31%) |
Jul 29, 2022 | 131.64 | 133.39 | 131.64 | 132.50 | 54,582 | +0.48(+0.37%) |
Jul 28, 2022 | 129.56 | 132.28 | 127.72 | 132.02 | 58,986 | +3.90(+3.05%) |
Jul 27, 2022 | 126.28 | 128.29 | 125.73 | 128.12 | 90,244 | +0.94(+0.74%) |
Jul 26, 2022 | 125.98 | 127.72 | 125.28 | 127.18 | 55,599 | +1.82(+1.45%) |
Jul 25, 2022 | 124.04 | 125.61 | 123.81 | 125.36 | 49,994 | +1.67(+1.35%) |
Jul 22, 2022 | 123.47 | 123.69 | 122.20 | 123.69 | 73,008 | +1.46(+1.19%) |
Jul 21, 2022 | 122.20 | 122.23 | 119.95 | 122.23 | 76,207 | -0.54(-0.44%) |
Jul 20, 2022 | 124.27 | 124.27 | 121.31 | 122.77 | 72,573 | -0.97(-0.78%) |
Jul 19, 2022 | 122.26 | 124.04 | 122.01 | 123.74 | 44,605 | +1.79(+1.47%) |
Jul 18, 2022 | 124.43 | 124.43 | 121.70 | 121.95 | 38,874 | -1.53(-1.24%) |
Jul 15, 2022 | 123.71 | 124.10 | 121.41 | 123.48 | 64,608 | +1.46(+1.20%) |
Jul 14, 2022 | 119.85 | 122.44 | 119.50 | 122.02 | 52,802 | +0.45(+0.37%) |
Jul 13, 2022 | 120.03 | 122.69 | 119.41 | 121.56 | 50,535 | +0.93(+0.77%) |
Jul 12, 2022 | 121.00 | 123.23 | 119.99 | 120.64 | 46,440 | -0.61(-0.50%) |
Jul 11, 2022 | 120.39 | 122.23 | 119.80 | 121.25 | 37,052 | +0.16(+0.13%) |
Jul 08, 2022 | 121.10 | 122.90 | 120.32 | 121.09 | 39,824 | -0.47(-0.39%) |
Jul 07, 2022 | 123.79 | 124.42 | 121.30 | 121.56 | 45,207 | -2.20(-1.78%) |
Jul 06, 2022 | 121.01 | 124.26 | 120.92 | 123.77 | 71,808 | +2.22(+1.83%) |
Jul 05, 2022 | 126.79 | 126.79 | 118.96 | 121.55 | 124,107 | -6.06(-4.75%) |
Jul 01, 2022 | 124.54 | 127.60 | 123.89 | 127.60 | 88,936 | +2.43(+1.94%) |
Jun 30, 2022 | 122.14 | 125.59 | 121.27 | 125.18 | 112,137 | +2.99(+2.45%) |
Jun 29, 2022 | 122.37 | 122.97 | 121.36 | 122.18 | 56,717 | -0.10(-0.08%) |
Jun 28, 2022 | 122.71 | 125.54 | 122.07 | 122.28 | 81,719 | -0.04(-0.03%) |
Jun 27, 2022 | 117.85 | 122.43 | 117.75 | 122.32 | 119,173 | +5.86(+5.03%) |
Jun 24, 2022 | 117.44 | 118.78 | 116.01 | 116.46 | 316,019 | -0.27(-0.23%) |
Jun 23, 2022 | 116.60 | 117.24 | 115.56 | 116.73 | 106,665 | +0.23(+0.20%) |
Jun 22, 2022 | 115.86 | 117.68 | 115.53 | 116.50 | 66,709 | -0.38(-0.32%) |
Jun 21, 2022 | 116.18 | 118.11 | 114.24 | 116.88 | 99,339 | +1.89(+1.65%) |
Jun 17, 2022 | 117.13 | 117.13 | 114.12 | 114.98 | 112,102 | -1.25(-1.07%) |
Jun 16, 2022 | 115.56 | 116.82 | 113.47 | 116.23 | 92,160 | -0.47(-0.41%) |
Jun 15, 2022 | 117.36 | 118.66 | 114.74 | 116.70 | 69,368 | +0.79(+0.68%) |
Jun 14, 2022 | 119.67 | 119.85 | 114.08 | 115.91 | 82,814 | -3.68(-3.07%) |
Jun 13, 2022 | 122.97 | 122.97 | 118.96 | 119.59 | 74,940 | -4.82(-3.87%) |
Jun 10, 2022 | 123.14 | 125.94 | 122.82 | 124.41 | 61,085 | +0.27(+0.22%) |
Jun 09, 2022 | 125.29 | 127.71 | 124.07 | 124.14 | 63,598 | -1.40(-1.11%) |
Jun 08, 2022 | 129.31 | 129.31 | 125.03 | 125.53 | 76,421 | -3.50(-2.71%) |
Jun 07, 2022 | 129.37 | 129.37 | 128.23 | 129.04 | 64,243 | -0.79(-0.61%) |
Jun 06, 2022 | 130.09 | 130.75 | 129.07 | 129.82 | 70,649 | +1.50(+1.17%) |
Jun 03, 2022 | 130.10 | 130.10 | 128.27 | 128.32 | 69,515 | -2.32(-1.78%) |
Jun 02, 2022 | 129.27 | 130.67 | 126.43 | 130.64 | 46,643 | +2.20(+1.72%) |
Jun 01, 2022 | 129.60 | 129.60 | 127.33 | 128.44 | 44,925 | -0.07(-0.05%) |
May 31, 2022 | 128.92 | 129.41 | 127.61 | 128.51 | 56,093 | -1.91(-1.46%) |
May 27, 2022 | 130.22 | 131.71 | 129.65 | 130.41 | 28,159 | -0.13(-0.10%) |
May 26, 2022 | 130.00 | 132.57 | 129.80 | 130.55 | 69,278 | +2.08(+1.62%) |
May 25, 2022 | 129.53 | 130.19 | 127.65 | 128.47 | 70,996 | -0.39(-0.31%) |
May 24, 2022 | 127.65 | 130.16 | 125.76 | 128.86 | 103,157 | +0.63(+0.50%) |
May 23, 2022 | 128.13 | 129.28 | 127.67 | 128.23 | 78,006 | +2.07(+1.64%) |
May 20, 2022 | 123.82 | 126.62 | 123.13 | 126.16 | 81,888 | +2.20(+1.78%) |
May 19, 2022 | 123.87 | 125.06 | 121.20 | 123.96 | 115,897 | +0.36(+0.29%) |
May 18, 2022 | 123.54 | 125.57 | 122.53 | 123.60 | 83,984 | +0.61(+0.49%) |
May 17, 2022 | 122.92 | 123.54 | 121.43 | 122.99 | 64,819 | +0.38(+0.31%) |
May 16, 2022 | 122.65 | 122.84 | 121.20 | 122.62 | 49,929 | +0.85(+0.69%) |
May 13, 2022 | 122.22 | 122.36 | 120.00 | 121.77 | 40,875 | -0.42(-0.35%) |
May 12, 2022 | 123.44 | 123.96 | 120.79 | 122.20 | 69,312 | -0.62(-0.51%) |
May 11, 2022 | 121.69 | 125.07 | 121.69 | 122.82 | 47,116 | +2.01(+1.66%) |
May 10, 2022 | 123.15 | 125.06 | 119.19 | 120.81 | 69,998 | -2.01(-1.64%) |
May 09, 2022 | 121.25 | 123.66 | 121.25 | 122.82 | 50,655 | +0.10(+0.08%) |
May 06, 2022 | 123.47 | 123.47 | 120.61 | 122.72 | 38,780 | -0.93(-0.75%) |
May 05, 2022 | 124.54 | 125.95 | 122.42 | 123.66 | 59,490 | -1.76(-1.40%) |
May 04, 2022 | 120.26 | 125.53 | 120.26 | 125.42 | 66,651 | +7.96(+6.77%) |
May 03, 2022 | 117.38 | 119.64 | 116.43 | 117.46 | 77,270 | +0.09(+0.07%) |
May 02, 2022 | 121.03 | 121.33 | 116.99 | 117.38 | 89,646 | -3.05(-2.53%) |
Apr 29, 2022 | 123.82 | 123.82 | 119.96 | 120.43 | 58,118 | -3.68(-2.97%) |
Apr 28, 2022 | 125.48 | 125.79 | 123.98 | 124.11 | 44,867 | -0.58(-0.46%) |
Apr 27, 2022 | 126.80 | 127.59 | 123.93 | 124.69 | 64,395 | -2.88(-2.25%) |
Apr 26, 2022 | 125.62 | 128.91 | 125.62 | 127.56 | 74,081 | +0.99(+0.78%) |
Apr 25, 2022 | 130.53 | 130.53 | 125.60 | 126.57 | 74,086 | -3.46(-2.66%) |
Apr 22, 2022 | 131.45 | 132.49 | 129.75 | 130.04 | 55,939 | -2.28(-1.72%) |
Apr 21, 2022 | 134.27 | 134.73 | 132.18 | 132.32 | 32,327 | -1.14(-0.86%) |
Apr 20, 2022 | 133.91 | 135.22 | 133.40 | 133.46 | 31,320 | +0.75(+0.57%) |
Apr 19, 2022 | 131.12 | 133.28 | 131.12 | 132.71 | 46,593 | +2.35(+1.80%) |
Apr 18, 2022 | 131.42 | 132.23 | 129.39 | 130.36 | 41,538 | -1.02(-0.78%) |
Apr 14, 2022 | 132.77 | 133.46 | 131.38 | 131.38 | 37,928 | -0.90(-0.68%) |
Apr 13, 2022 | 133.73 | 133.91 | 131.97 | 132.28 | 43,497 | -1.57(-1.17%) |
Apr 12, 2022 | 133.77 | 134.67 | 132.61 | 133.85 | 68,914 | +1.13(+0.85%) |
Apr 11, 2022 | 134.85 | 134.85 | 132.06 | 132.72 | 50,244 | -1.66(-1.24%) |
Apr 08, 2022 | 133.55 | 135.14 | 132.95 | 134.39 | 59,015 | +0.74(+0.55%) |
Apr 07, 2022 | 135.03 | 135.64 | 133.35 | 133.65 | 88,493 | -0.44(-0.33%) |
Apr 06, 2022 | 134.05 | 135.74 | 133.75 | 134.09 | 95,808 | +0.36(+0.27%) |
Apr 05, 2022 | 135.40 | 137.00 | 133.40 | 133.72 | 86,351 | -1.17(-0.87%) |
Apr 04, 2022 | 135.49 | 136.12 | 132.63 | 134.90 | 79,802 | -0.35(-0.26%) |
Apr 01, 2022 | 132.38 | 135.39 | 132.33 | 135.24 | 98,065 | +2.70(+2.04%) |
Mar 31, 2022 | 132.21 | 134.49 | 132.10 | 132.54 | 58,903 | -0.46(-0.35%) |
Mar 30, 2022 | 133.65 | 134.37 | 132.26 | 133.00 | 51,480 | -0.24(-0.18%) |
Mar 29, 2022 | 130.29 | 133.56 | 129.69 | 133.24 | 91,692 | +4.19(+3.24%) |
Mar 28, 2022 | 129.34 | 129.59 | 127.81 | 129.06 | 54,043 | -0.36(-0.28%) |
Mar 25, 2022 | 126.41 | 130.03 | 125.85 | 129.42 | 45,701 | +2.33(+1.83%) |
Mar 24, 2022 | 126.63 | 127.24 | 126.27 | 127.09 | 39,904 | +0.83(+0.65%) |
Mar 23, 2022 | 127.28 | 127.47 | 125.05 | 126.27 | 70,798 | -1.32(-1.03%) |
Mar 22, 2022 | 130.26 | 130.26 | 127.27 | 127.58 | 59,292 | -1.91(-1.48%) |
Mar 21, 2022 | 127.16 | 130.46 | 127.16 | 129.50 | 103,004 | +3.23(+2.56%) |
Mar 18, 2022 | 131.13 | 131.24 | 126.16 | 126.27 | 258,677 | -4.44(-3.40%) |
Mar 17, 2022 | 130.17 | 132.36 | 130.17 | 130.71 | 57,373 | +0.52(+0.40%) |
Mar 16, 2022 | 132.13 | 132.19 | 128.41 | 130.19 | 83,662 | -2.10(-1.59%) |
Mar 15, 2022 | 133.45 | 134.10 | 131.82 | 132.29 | 79,008 | -0.01(-0.01%) |
Mar 14, 2022 | 135.75 | 135.75 | 132.07 | 132.30 | 76,785 | -2.42(-1.80%) |
Mar 11, 2022 | 134.50 | 136.88 | 131.74 | 134.72 | 65,689 | -0.47(-0.35%) |
Mar 10, 2022 | 131.46 | 135.28 | 131.46 | 135.19 | 59,328 | +2.57(+1.94%) |
Mar 09, 2022 | 134.36 | 134.36 | 131.67 | 132.62 | 80,773 | -0.36(-0.27%) |
Mar 08, 2022 | 136.11 | 136.11 | 132.55 | 132.99 | 79,229 | -3.06(-2.25%) |
Mar 07, 2022 | 134.23 | 136.93 | 133.66 | 136.05 | 53,628 | +1.63(+1.21%) |
Mar 04, 2022 | 129.86 | 134.54 | 129.86 | 134.42 | 45,603 | +3.54(+2.70%) |
Mar 03, 2022 | 130.62 | 131.31 | 129.70 | 130.88 | 39,723 | +1.35(+1.04%) |
Mar 02, 2022 | 127.44 | 129.82 | 126.82 | 129.53 | 42,598 | +2.98(+2.36%) |
Mar 01, 2022 | 126.56 | 127.67 | 124.46 | 126.54 | 70,225 | -0.93(-0.73%) |
Feb 28, 2022 | 125.02 | 127.75 | 125.02 | 127.47 | 69,084 | +0.89(+0.70%) |
Feb 25, 2022 | 123.33 | 127.11 | 123.18 | 126.58 | 51,245 | +4.35(+3.56%) |
Feb 24, 2022 | 121.10 | 125.11 | 120.22 | 122.23 | 72,567 | -2.41(-1.93%) |
Feb 23, 2022 | 126.19 | 126.25 | 124.07 | 124.64 | 50,822 | -0.73(-0.58%) |
Feb 22, 2022 | 124.31 | 125.81 | 123.94 | 125.36 | 45,117 | +1.15(+0.93%) |
Feb 18, 2022 | 124.21 | 0 | +0.21(+0.17%) | |||
Feb 17, 2022 | 122.90 | 124.21 | 121.56 | 124.00 | 56,946 | +0.24(+0.19%) |
Feb 16, 2022 | 123.46 | 124.56 | 122.93 | 123.76 | 48,377 | -0.38(-0.31%) |
Feb 15, 2022 | 124.77 | 125.04 | 123.60 | 124.15 | 35,337 | +0.45(+0.36%) |
Feb 14, 2022 | 125.36 | 125.36 | 122.45 | 123.70 | 43,710 | -1.28(-1.03%) |
Feb 11, 2022 | 124.60 | 125.73 | 123.60 | 124.98 | 41,574 | +1.29(+1.05%) |
Feb 10, 2022 | 124.71 | 126.06 | 122.63 | 123.69 | 69,323 | -2.58(-2.04%) |
Feb 09, 2022 | 127.46 | 127.46 | 125.23 | 126.27 | 52,885 | -0.34(-0.27%) |
Feb 08, 2022 | 126.72 | 128.08 | 126.07 | 126.61 | 38,193 | -0.08(-0.06%) |
Feb 07, 2022 | 125.90 | 127.69 | 125.90 | 126.69 | 44,609 | +0.12(+0.10%) |
Feb 04, 2022 | 126.82 | 127.89 | 124.70 | 126.56 | 59,002 | -1.17(-0.92%) |
Feb 03, 2022 | 128.60 | 127.32 | 127.73 | 63,790 | -0.91(-0.71%) | |
Feb 02, 2022 | 128.64 | 129.60 | 126.90 | 128.64 | 38,001 | -0.01(-0.01%) |
Feb 01, 2022 | 129.58 | 129.76 | 127.17 | 128.65 | 46,872 | -1.95(-1.49%) |
Jan 31, 2022 | 127.46 | 130.67 | 127.12 | 130.60 | 73,087 | +1.71(+1.32%) |
Jan 28, 2022 | 126.75 | 128.91 | 125.81 | 128.89 | 36,579 | +2.55(+2.02%) |
Jan 27, 2022 | 128.40 | 130.15 | 125.81 | 126.34 | 47,900 | -0.98(-0.77%) |
Jan 26, 2022 | 128.65 | 130.74 | 126.17 | 127.32 | 140,851 | -0.28(-0.22%) |
Jan 25, 2022 | 127.39 | 128.82 | 125.01 | 127.60 | 56,409 | -0.26(-0.20%) |
Jan 24, 2022 | 127.94 | 129.06 | 125.03 | 127.86 | 88,178 | +0.03(+0.02%) |
Jan 21, 2022 | 128.24 | 130.47 | 127.70 | 127.83 | 74,929 | +0.38(+0.30%) |
Jan 20, 2022 | 127.27 | 128.81 | 127.02 | 127.44 | 43,047 | +0.17(+0.14%) |
Jan 19, 2022 | 127.99 | 130.04 | 127.15 | 127.27 | 41,275 | -0.87(-0.68%) |
Jan 18, 2022 | 129.28 | 130.11 | 127.09 | 128.15 | 42,706 | -2.17(-1.66%) |
Jan 14, 2022 | 130.31 | 0 | +0.43(+0.33%) | |||
Jan 13, 2022 | 128.51 | 131.03 | 127.08 | 129.88 | 46,891 | +0.99(+0.77%) |
Jan 12, 2022 | 129.44 | 129.89 | 128.54 | 128.89 | 38,757 | -0.86(-0.67%) |
Jan 11, 2022 | 132.86 | 132.86 | 126.89 | 129.76 | 42,942 | -2.91(-2.19%) |
Jan 10, 2022 | 132.79 | 134.19 | 132.02 | 132.66 | 55,937 | -0.69(-0.52%) |
Jan 07, 2022 | 133.25 | 134.28 | 132.95 | 133.35 | 59,763 | -0.80(-0.59%) |
Jan 06, 2022 | 135.40 | 135.40 | 133.58 | 134.15 | 35,570 | -0.77(-0.57%) |
Jan 05, 2022 | 135.59 | 137.42 | 134.85 | 134.91 | 44,390 | -0.68(-0.50%) |
Jan 04, 2022 | 136.61 | 137.90 | 135.12 | 135.59 | 55,390 | -1.18(-0.86%) |
Jan 03, 2022 | 139.87 | 140.27 | 136.34 | 136.77 | 62,312 | -3.03(-2.17%) |
Dec 31, 2021 | 138.07 | 140.05 | 138.04 | 139.80 | 34,889 | +1.77(+1.29%) |
Dec 30, 2021 | 137.28 | 139.07 | 136.62 | 138.03 | 72,661 | +0.71(+0.52%) |
Dec 29, 2021 | 136.42 | 137.32 | 135.48 | 137.32 | 63,666 | +1.28(+0.94%) |
Dec 28, 2021 | 136.33 | 137.11 | 135.37 | 136.04 | 30,235 | -0.95(-0.69%) |
Dec 27, 2021 | 136.15 | 137.11 | 134.93 | 136.99 | 48,067 | +1.09(+0.80%) |
Dec 23, 2021 | 136.15 | 136.15 | 134.39 | 135.89 | 24,960 | +0.40(+0.30%) |
Dec 22, 2021 | 134.23 | 135.54 | 133.78 | 135.49 | 26,094 | +1.29(+0.96%) |
Dec 21, 2021 | 135.18 | 137.26 | 134.03 | 134.19 | 56,483 | -0.96(-0.71%) |
Dec 20, 2021 | 133.86 | 135.55 | 131.85 | 135.15 | 60,856 | +0.19(+0.14%) |
Dec 17, 2021 | 133.54 | 135.63 | 133.48 | 134.96 | 241,078 | +0.47(+0.35%) |
Dec 16, 2021 | 131.42 | 135.73 | 130.64 | 134.49 | 97,262 | +4.10(+3.15%) |
Dec 15, 2021 | 131.28 | 133.67 | 130.39 | 130.39 | 162,467 | -0.39(-0.30%) |
Dec 14, 2021 | 130.45 | 132.55 | 130.40 | 130.78 | 95,552 | +0.36(+0.27%) |
Dec 13, 2021 | 128.54 | 131.63 | 128.20 | 130.43 | 56,294 | +1.35(+1.04%) |
Dec 10, 2021 | 129.32 | 130.32 | 128.54 | 129.08 | 53,910 | +0.25(+0.19%) |
Dec 09, 2021 | 130.55 | 130.55 | 128.63 | 128.83 | 55,477 | -2.34(-1.78%) |
Dec 08, 2021 | 127.75 | 131.36 | 127.75 | 131.17 | 55,590 | +2.76(+2.15%) |
Dec 07, 2021 | 134.21 | 134.21 | 128.17 | 128.41 | 56,836 | -0.21(-0.16%) |
Dec 06, 2021 | 127.17 | 129.78 | 127.17 | 128.62 | 69,664 | +2.60(+2.06%) |
Dec 03, 2021 | 125.79 | 126.46 | 124.96 | 126.02 | 50,888 | +0.85(+0.68%) |
Dec 02, 2021 | 123.62 | 126.85 | 123.62 | 125.17 | 53,238 | +2.56(+2.09%) |