Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 123.00 | 132.60 | 121.67 | 132.09 | 4,850,938 | +10.21(+8.38%) |
Nov 29, 2022 | 120.87 | 122.42 | 119.28 | 121.88 | 2,607,623 | +2.40(+2.01%) |
Nov 28, 2022 | 120.20 | 123.37 | 118.55 | 119.48 | 2,586,120 | -0.83(-0.69%) |
Nov 25, 2022 | 118.39 | 120.61 | 117.49 | 120.31 | 785,032 | +0.32(+0.27%) |
Nov 23, 2022 | 120.06 | 122.14 | 117.47 | 119.99 | 1,877,285 | +0.70(+0.59%) |
Nov 22, 2022 | 115.64 | 119.48 | 114.00 | 119.29 | 3,157,937 | +4.35(+3.78%) |
Nov 21, 2022 | 112.20 | 119.35 | 111.37 | 114.94 | 3,736,962 | +1.02(+0.90%) |
Nov 18, 2022 | 116.62 | 116.81 | 112.09 | 113.92 | 2,226,784 | -0.45(-0.39%) |
Nov 17, 2022 | 116.91 | 117.35 | 112.06 | 114.37 | 3,096,802 | -5.35(-4.47%) |
Nov 16, 2022 | 120.09 | 122.22 | 118.27 | 119.72 | 4,082,128 | -5.59(-4.46%) |
Nov 15, 2022 | 124.76 | 127.28 | 121.25 | 125.31 | 4,557,733 | +5.57(+4.65%) |
Nov 14, 2022 | 114.31 | 123.68 | 113.99 | 119.74 | 5,630,191 | +4.10(+3.55%) |
Nov 11, 2022 | 109.39 | 116.60 | 109.03 | 115.64 | 3,727,038 | +5.43(+4.93%) |
Nov 10, 2022 | 101.00 | 110.36 | 101.00 | 110.21 | 4,274,000 | +15.25(+16.06%) |
Nov 09, 2022 | 100.26 | 100.98 | 94.88 | 94.96 | 2,384,004 | -6.82(-6.70%) |
Nov 08, 2022 | 100.27 | 103.28 | 97.87 | 101.78 | 3,125,703 | +2.59(+2.61%) |
Nov 07, 2022 | 100.19 | 100.92 | 96.01 | 99.19 | 3,362,498 | +0.84(+0.85%) |
Nov 04, 2022 | 101.58 | 103.06 | 93.87 | 98.35 | 6,298,657 | -1.68(-1.68%) |
Nov 03, 2022 | 91.33 | 101.82 | 90.43 | 100.03 | 12,887,415 | +12.49(+14.27%) |
Nov 02, 2022 | 91.98 | 92.47 | 87.24 | 87.54 | 5,281,248 | -3.89(-4.25%) |
Nov 01, 2022 | 96.10 | 97.35 | 90.95 | 91.43 | 3,087,816 | -2.48(-2.64%) |
Oct 31, 2022 | 98.00 | 100.00 | 93.17 | 93.91 | 3,152,546 | -4.00(-4.09%) |
Oct 28, 2022 | 95.97 | 100.00 | 94.35 | 97.91 | 4,403,310 | -3.00(-2.97%) |
Oct 27, 2022 | 102.75 | 103.75 | 100.00 | 100.91 | 3,097,877 | -0.49(-0.48%) |
Oct 26, 2022 | 101.38 | 106.20 | 100.02 | 101.40 | 2,710,648 | -1.84(-1.78%) |
Oct 25, 2022 | 102.09 | 104.47 | 100.31 | 103.24 | 3,225,975 | +1.17(+1.15%) |
Oct 24, 2022 | 100.33 | 102.46 | 96.78 | 102.07 | 2,026,800 | +1.16(+1.15%) |
Oct 21, 2022 | 96.58 | 101.17 | 94.40 | 100.91 | 2,844,699 | +3.47(+3.56%) |
Oct 20, 2022 | 93.89 | 99.75 | 93.78 | 97.44 | 2,965,706 | +3.11(+3.30%) |
Oct 19, 2022 | 99.22 | 99.29 | 93.61 | 94.33 | 3,190,649 | -6.15(-6.12%) |
Oct 18, 2022 | 102.75 | 104.28 | 100.04 | 100.48 | 3,700,444 | +2.36(+2.41%) |
Oct 17, 2022 | 95.22 | 98.81 | 94.36 | 98.12 | 3,105,427 | +5.67(+6.13%) |
Oct 14, 2022 | 98.57 | 101.52 | 92.11 | 92.45 | 3,625,250 | -3.87(-4.02%) |
Oct 13, 2022 | 99.28 | 99.81 | 91.70 | 96.32 | 9,546,710 | -9.84(-9.27%) |
Oct 12, 2022 | 106.77 | 108.25 | 102.89 | 106.16 | 2,414,639 | +0.56(+0.53%) |
Oct 11, 2022 | 107.87 | 109.63 | 101.51 | 105.60 | 3,383,034 | -3.37(-3.09%) |
Oct 10, 2022 | 111.21 | 111.79 | 106.71 | 108.97 | 3,202,294 | -1.47(-1.33%) |
Oct 07, 2022 | 111.48 | 112.78 | 109.57 | 110.44 | 1,980,345 | -4.67(-4.06%) |
Oct 06, 2022 | 112.89 | 116.80 | 112.75 | 115.11 | 2,582,369 | +2.78(+2.47%) |
Oct 05, 2022 | 108.77 | 113.57 | 107.64 | 112.33 | 2,710,216 | +2.13(+1.93%) |
Oct 04, 2022 | 108.57 | 110.77 | 107.37 | 110.20 | 3,184,831 | +5.21(+4.96%) |
Oct 03, 2022 | 100.81 | 106.00 | 100.66 | 104.99 | 3,057,689 | +4.86(+4.85%) |
Sep 30, 2022 | 100.00 | 104.03 | 99.10 | 100.13 | 2,848,440 | -1.39(-1.37%) |
Sep 29, 2022 | 99.07 | 102.16 | 99.00 | 101.52 | 2,947,291 | -0.63(-0.62%) |
Sep 28, 2022 | 96.40 | 102.96 | 96.40 | 102.15 | 2,165,175 | +5.42(+5.60%) |
Sep 27, 2022 | 96.90 | 98.50 | 94.48 | 96.73 | 2,658,479 | +2.43(+2.58%) |
Sep 26, 2022 | 96.07 | 98.77 | 94.16 | 94.30 | 2,482,048 | -2.17(-2.25%) |
Sep 23, 2022 | 95.93 | 97.83 | 94.40 | 96.47 | 3,332,683 | -1.02(-1.05%) |
Sep 22, 2022 | 102.87 | 104.00 | 96.85 | 97.49 | 3,104,172 | -6.58(-6.32%) |
Sep 21, 2022 | 104.65 | 109.06 | 102.68 | 104.07 | 2,065,043 | +0.10(+0.10%) |
Sep 20, 2022 | 110.15 | 110.71 | 103.83 | 103.97 | 2,884,201 | -7.81(-6.99%) |
Sep 19, 2022 | 106.86 | 111.92 | 106.81 | 111.78 | 2,908,387 | +3.75(+3.47%) |
Sep 16, 2022 | 109.25 | 111.15 | 106.37 | 108.03 | 4,212,390 | -4.32(-3.85%) |
Sep 15, 2022 | 110.86 | 114.08 | 110.23 | 112.35 | 2,383,199 | +1.12(+1.01%) |
Sep 14, 2022 | 107.98 | 111.36 | 105.53 | 111.23 | 2,773,722 | +4.17(+3.90%) |
Sep 13, 2022 | 108.01 | 108.43 | 105.83 | 107.06 | 2,566,276 | -7.02(-6.15%) |
Sep 12, 2022 | 111.04 | 114.80 | 110.84 | 114.08 | 2,461,745 | +3.66(+3.31%) |
Sep 09, 2022 | 108.95 | 111.73 | 108.65 | 110.42 | 2,402,085 | +2.12(+1.96%) |
Sep 08, 2022 | 105.06 | 108.87 | 104.67 | 108.30 | 1,829,604 | +0.94(+0.88%) |
Sep 07, 2022 | 104.44 | 107.94 | 102.75 | 107.36 | 2,316,192 | +3.50(+3.37%) |
Sep 06, 2022 | 105.65 | 106.09 | 100.91 | 103.86 | 2,401,180 | -1.86(-1.76%) |
Sep 02, 2022 | 109.19 | 109.34 | 104.15 | 105.72 | 2,638,680 | -0.41(-0.39%) |
Sep 01, 2022 | 103.07 | 107.19 | 100.86 | 106.13 | 2,772,170 | +0.52(+0.49%) |
Aug 31, 2022 | 106.35 | 108.59 | 104.86 | 105.61 | 2,059,371 | -0.17(-0.16%) |
Aug 30, 2022 | 106.48 | 109.00 | 102.74 | 105.78 | 2,353,535 | +1.26(+1.21%) |
Aug 29, 2022 | 101.58 | 106.86 | 101.23 | 104.52 | 1,853,779 | +0.27(+0.26%) |
Aug 26, 2022 | 109.57 | 111.24 | 103.52 | 104.25 | 2,608,482 | -4.07(-3.76%) |
Aug 25, 2022 | 107.12 | 108.65 | 105.31 | 108.32 | 1,618,333 | +2.42(+2.29%) |
Aug 24, 2022 | 105.26 | 107.81 | 104.23 | 105.90 | 2,037,459 | +2.16(+2.08%) |
Aug 23, 2022 | 103.50 | 105.84 | 102.56 | 103.74 | 1,802,167 | +0.00(+0.00%) |
Aug 22, 2022 | 104.46 | 106.37 | 102.52 | 103.74 | 2,753,168 | -3.27(-3.06%) |
Aug 19, 2022 | 111.80 | 112.49 | 105.28 | 107.01 | 3,813,749 | -7.44(-6.50%) |
Aug 18, 2022 | 116.80 | 116.84 | 112.97 | 114.45 | 2,509,825 | -2.46(-2.10%) |
Aug 17, 2022 | 118.62 | 119.00 | 115.81 | 116.91 | 2,659,571 | -3.95(-3.27%) |
Aug 16, 2022 | 117.96 | 123.03 | 116.21 | 120.86 | 3,352,389 | +3.25(+2.76%) |
Aug 15, 2022 | 118.00 | 119.66 | 116.50 | 117.61 | 2,554,213 | -2.30(-1.92%) |
Aug 12, 2022 | 116.80 | 120.19 | 115.81 | 119.91 | 2,971,251 | +5.23(+4.56%) |
Aug 11, 2022 | 119.57 | 120.69 | 113.49 | 114.68 | 4,382,627 | -2.22(-1.90%) |
Aug 10, 2022 | 114.00 | 116.94 | 112.96 | 116.90 | 3,941,866 | +8.03(+7.38%) |
Aug 09, 2022 | 109.50 | 111.10 | 107.51 | 108.87 | 3,220,433 | -3.11(-2.78%) |
Aug 08, 2022 | 109.33 | 117.06 | 109.33 | 111.98 | 3,227,592 | +2.60(+2.38%) |
Aug 05, 2022 | 105.73 | 111.98 | 104.82 | 109.38 | 2,520,011 | +0.05(+0.05%) |
Aug 04, 2022 | 109.16 | 110.69 | 107.36 | 109.33 | 2,606,772 | +0.83(+0.76%) |
Aug 03, 2022 | 106.25 | 109.73 | 104.56 | 108.50 | 3,402,447 | +4.06(+3.89%) |
Aug 02, 2022 | 101.78 | 105.15 | 101.34 | 104.44 | 2,835,875 | +0.83(+0.80%) |
Aug 01, 2022 | 101.85 | 106.88 | 101.12 | 103.61 | 3,296,387 | -0.11(-0.11%) |
Jul 29, 2022 | 104.11 | 107.39 | 102.03 | 103.72 | 4,492,611 | -1.20(-1.14%) |
Jul 28, 2022 | 100.67 | 106.66 | 100.30 | 104.92 | 9,961,081 | +9.42(+9.86%) |
Jul 27, 2022 | 96.67 | 98.12 | 93.51 | 95.50 | 7,639,824 | +2.20(+2.36%) |
Jul 26, 2022 | 91.05 | 94.27 | 90.17 | 93.30 | 4,815,281 | -3.17(-3.29%) |
Jul 25, 2022 | 96.21 | 97.92 | 93.62 | 96.47 | 4,607,103 | -0.64(-0.66%) |
Jul 22, 2022 | 96.24 | 102.12 | 95.94 | 97.11 | 6,950,218 | +0.24(+0.25%) |
Jul 21, 2022 | 92.59 | 97.03 | 91.23 | 96.87 | 4,722,061 | +4.21(+4.54%) |
Jul 20, 2022 | 87.88 | 93.06 | 86.92 | 92.66 | 4,274,774 | +5.22(+5.97%) |
Jul 19, 2022 | 86.17 | 88.14 | 83.93 | 87.44 | 2,414,326 | +2.72(+3.21%) |
Jul 18, 2022 | 84.25 | 88.11 | 83.79 | 84.72 | 4,293,224 | +2.22(+2.69%) |
Jul 15, 2022 | 80.19 | 83.21 | 78.33 | 82.50 | 4,152,715 | +2.77(+3.47%) |
Jul 14, 2022 | 83.29 | 83.59 | 78.24 | 79.73 | 4,338,265 | -3.48(-4.18%) |
Jul 13, 2022 | 83.22 | 85.78 | 81.58 | 83.21 | 4,756,216 | -2.38(-2.78%) |
Jul 12, 2022 | 87.76 | 89.67 | 84.60 | 85.59 | 3,038,644 | -0.48(-0.56%) |
Jul 11, 2022 | 87.10 | 87.80 | 84.15 | 86.07 | 2,603,553 | -2.68(-3.02%) |
Jul 08, 2022 | 87.57 | 90.67 | 86.38 | 88.75 | 3,050,245 | -0.90(-1.00%) |
Jul 07, 2022 | 85.09 | 90.21 | 84.30 | 89.65 | 4,031,580 | +3.71(+4.32%) |
Jul 06, 2022 | 88.10 | 91.58 | 85.21 | 85.94 | 4,284,983 | -2.30(-2.61%) |
Jul 05, 2022 | 79.09 | 88.37 | 77.59 | 88.24 | 6,085,497 | +8.43(+10.56%) |
Jul 01, 2022 | 74.73 | 80.75 | 74.70 | 79.81 | 5,655,968 | +6.60(+9.02%) |
Jun 30, 2022 | 74.58 | 74.78 | 70.46 | 73.21 | 3,722,695 | -1.59(-2.13%) |
Jun 29, 2022 | 73.08 | 75.40 | 71.30 | 74.80 | 2,681,802 | +0.76(+1.03%) |
Jun 28, 2022 | 79.11 | 80.50 | 73.95 | 74.04 | 3,936,593 | -6.61(-8.20%) |
Jun 27, 2022 | 82.08 | 84.13 | 78.65 | 80.65 | 4,920,820 | -2.97(-3.55%) |
Jun 24, 2022 | 80.00 | 83.65 | 79.61 | 83.62 | 3,222,751 | +4.89(+6.21%) |
Jun 23, 2022 | 74.50 | 79.61 | 74.47 | 78.73 | 3,365,218 | +4.64(+6.26%) |
Jun 22, 2022 | 70.77 | 75.29 | 70.56 | 74.09 | 2,789,200 | +2.28(+3.18%) |
Jun 21, 2022 | 73.33 | 75.88 | 71.45 | 71.81 | 3,267,335 | -0.30(-0.42%) |
Jun 17, 2022 | 69.50 | 74.32 | 69.43 | 72.11 | 7,379,453 | +3.11(+4.51%) |
Jun 16, 2022 | 71.61 | 71.86 | 67.01 | 69.00 | 6,016,710 | -7.05(-9.27%) |
Jun 15, 2022 | 72.57 | 77.33 | 72.07 | 76.05 | 3,880,326 | +4.44(+6.20%) |
Jun 14, 2022 | 71.57 | 73.84 | 70.11 | 71.61 | 3,426,329 | +0.24(+0.34%) |
Jun 13, 2022 | 72.16 | 74.40 | 69.74 | 71.37 | 4,629,007 | -4.47(-5.89%) |
Jun 10, 2022 | 79.96 | 81.67 | 75.29 | 75.84 | 4,330,782 | -7.23(-8.70%) |
Jun 09, 2022 | 83.95 | 85.94 | 82.23 | 83.07 | 2,586,447 | -1.81(-2.13%) |
Jun 08, 2022 | 82.32 | 87.02 | 81.79 | 84.88 | 4,137,062 | +3.40(+4.17%) |
Jun 07, 2022 | 80.98 | 82.58 | 78.75 | 81.48 | 3,788,368 | -2.35(-2.80%) |
Jun 06, 2022 | 82.19 | 84.99 | 81.02 | 83.83 | 2,831,210 | +2.85(+3.52%) |
Jun 03, 2022 | 84.49 | 84.94 | 80.39 | 80.98 | 3,927,128 | -6.31(-7.23%) |
Jun 02, 2022 | 81.44 | 87.94 | 80.81 | 87.29 | 3,779,963 | +6.35(+7.85%) |
Jun 01, 2022 | 83.38 | 84.79 | 79.52 | 80.94 | 4,093,826 | -0.18(-0.22%) |
May 31, 2022 | 82.95 | 84.85 | 80.02 | 81.12 | 6,307,627 | -1.03(-1.25%) |
May 27, 2022 | 79.10 | 82.24 | 79.00 | 82.15 | 3,295,217 | +3.90(+4.98%) |
May 26, 2022 | 72.26 | 78.71 | 71.25 | 78.25 | 4,769,798 | +6.66(+9.30%) |
May 25, 2022 | 70.36 | 74.47 | 69.67 | 71.59 | 5,596,783 | +1.38(+1.97%) |
May 24, 2022 | 73.71 | 74.24 | 68.40 | 70.21 | 5,985,608 | -5.86(-7.70%) |
May 23, 2022 | 77.87 | 77.95 | 72.66 | 76.07 | 4,661,577 | -2.27(-2.90%) |
May 20, 2022 | 81.17 | 81.27 | 74.66 | 78.34 | 4,936,104 | -0.90(-1.14%) |
May 19, 2022 | 78.39 | 82.36 | 76.00 | 79.24 | 7,341,613 | +0.40(+0.51%) |
May 18, 2022 | 85.05 | 85.05 | 77.10 | 78.84 | 6,022,583 | -9.22(-10.47%) |
May 17, 2022 | 89.19 | 91.12 | 84.18 | 88.06 | 4,482,160 | +1.44(+1.66%) |
May 16, 2022 | 91.00 | 92.40 | 86.25 | 86.62 | 4,383,855 | -5.46(-5.93%) |
May 13, 2022 | 90.00 | 94.58 | 88.54 | 92.08 | 5,783,210 | +4.22(+4.80%) |
May 12, 2022 | 77.36 | 89.88 | 75.61 | 87.86 | 10,577,133 | +10.05(+12.92%) |
May 11, 2022 | 83.73 | 86.49 | 77.04 | 77.81 | 8,273,936 | -6.25(-7.44%) |
May 10, 2022 | 89.31 | 92.67 | 81.56 | 84.06 | 6,098,013 | -2.34(-2.71%) |
May 09, 2022 | 85.08 | 88.97 | 82.41 | 86.40 | 8,279,331 | +0.02(+0.02%) |
May 06, 2022 | 89.67 | 90.88 | 81.11 | 86.38 | 9,288,626 | -4.55(-5.00%) |
May 05, 2022 | 94.26 | 95.30 | 88.88 | 90.93 | 15,384,239 | -18.40(-16.83%) |
May 04, 2022 | 100.00 | 110.95 | 96.10 | 109.33 | 8,655,760 | +8.80(+8.75%) |
May 03, 2022 | 96.74 | 103.47 | 95.09 | 100.53 | 5,613,642 | +3.46(+3.56%) |
May 02, 2022 | 92.32 | 97.22 | 90.62 | 97.07 | 5,639,792 | +3.88(+4.16%) |
Apr 29, 2022 | 97.00 | 102.26 | 92.86 | 93.19 | 7,092,895 | -8.69(-8.53%) |
Apr 28, 2022 | 100.63 | 103.37 | 94.39 | 101.88 | 5,515,833 | +4.33(+4.44%) |
Apr 27, 2022 | 98.99 | 102.25 | 95.84 | 97.55 | 4,283,697 | -2.56(-2.56%) |
Apr 26, 2022 | 101.04 | 102.65 | 97.10 | 100.11 | 4,295,958 | -1.95(-1.91%) |
Apr 25, 2022 | 96.85 | 103.20 | 96.59 | 102.06 | 3,993,984 | +3.65(+3.71%) |
Apr 22, 2022 | 102.43 | 103.52 | 97.46 | 98.41 | 3,623,015 | -3.38(-3.32%) |
Apr 21, 2022 | 109.99 | 109.99 | 100.32 | 101.79 | 4,084,855 | -5.62(-5.23%) |
Apr 20, 2022 | 114.29 | 114.29 | 104.70 | 107.41 | 4,827,676 | -7.88(-6.83%) |
Apr 19, 2022 | 110.22 | 118.74 | 109.23 | 115.29 | 4,064,064 | +4.82(+4.36%) |
Apr 18, 2022 | 115.33 | 115.50 | 105.80 | 110.47 | 4,527,954 | -5.32(-4.59%) |
Apr 14, 2022 | 115.82 | 117.23 | 112.74 | 115.79 | 3,780,228 | -1.68(-1.43%) |
Apr 13, 2022 | 112.25 | 118.71 | 111.21 | 117.47 | 2,445,883 | +4.52(+4.00%) |
Apr 12, 2022 | 120.18 | 122.45 | 111.76 | 112.95 | 3,013,505 | -4.27(-3.64%) |
Apr 11, 2022 | 115.13 | 119.70 | 113.03 | 117.22 | 2,935,374 | +0.64(+0.55%) |
Apr 08, 2022 | 120.18 | 120.78 | 114.57 | 116.58 | 3,666,788 | -4.37(-3.61%) |
Apr 07, 2022 | 124.68 | 128.87 | 118.91 | 120.95 | 4,965,505 | -4.52(-3.60%) |
Apr 06, 2022 | 128.18 | 128.23 | 121.39 | 125.47 | 3,522,908 | -4.74(-3.64%) |
Apr 05, 2022 | 135.42 | 136.87 | 128.61 | 130.21 | 3,278,964 | -5.96(-4.38%) |
Apr 04, 2022 | 128.58 | 138.88 | 126.14 | 136.17 | 3,782,353 | +9.12(+7.18%) |
Apr 01, 2022 | 126.23 | 128.38 | 122.53 | 127.05 | 2,961,478 | +2.77(+2.23%) |
Mar 31, 2022 | 134.14 | 134.91 | 124.23 | 124.28 | 3,803,975 | -10.28(-7.64%) |
Mar 30, 2022 | 140.05 | 141.84 | 134.16 | 134.56 | 3,160,044 | -8.36(-5.85%) |
Mar 29, 2022 | 138.99 | 144.94 | 137.86 | 142.92 | 3,084,137 | +4.38(+3.16%) |
Mar 28, 2022 | 134.70 | 139.02 | 131.10 | 138.54 | 2,443,592 | +6.22(+4.70%) |
Mar 25, 2022 | 141.43 | 141.46 | 129.75 | 132.32 | 3,404,380 | -8.64(-6.13%) |
Mar 24, 2022 | 143.24 | 143.97 | 136.59 | 140.96 | 2,044,960 | -1.51(-1.06%) |
Mar 23, 2022 | 145.00 | 149.21 | 141.44 | 142.47 | 2,502,629 | -5.78(-3.90%) |
Mar 22, 2022 | 142.66 | 151.50 | 142.04 | 148.25 | 2,996,118 | +5.98(+4.20%) |
Mar 21, 2022 | 146.42 | 148.29 | 139.44 | 142.27 | 2,894,167 | -5.73(-3.87%) |
Mar 18, 2022 | 140.53 | 149.72 | 140.28 | 148.00 | 5,183,229 | +6.32(+4.46%) |
Mar 17, 2022 | 132.24 | 141.89 | 131.02 | 141.68 | 2,589,283 | +7.87(+5.88%) |
Mar 16, 2022 | 127.99 | 134.05 | 126.68 | 133.81 | 3,230,317 | +8.83(+7.07%) |
Mar 15, 2022 | 119.00 | 125.63 | 117.40 | 124.98 | 3,232,538 | +6.66(+5.63%) |
Mar 14, 2022 | 120.85 | 127.18 | 117.38 | 118.32 | 3,913,629 | -2.91(-2.40%) |
Mar 11, 2022 | 136.62 | 137.13 | 121.15 | 121.23 | 5,990,342 | -15.75(-11.50%) |
Mar 10, 2022 | 143.40 | 133.28 | 136.98 | 2,597,800 | -7.74(-5.35%) | |
Mar 09, 2022 | 141.78 | 145.37 | 139.05 | 144.72 | 3,229,337 | +6.29(+4.54%) |
Mar 08, 2022 | 137.47 | 144.75 | 132.91 | 138.43 | 3,538,811 | +0.94(+0.68%) |
Mar 07, 2022 | 152.99 | 154.40 | 136.97 | 137.49 | 4,216,070 | -14.08(-9.29%) |
Mar 04, 2022 | 158.60 | 161.00 | 149.72 | 151.57 | 3,564,847 | -8.21(-5.14%) |
Mar 03, 2022 | 160.91 | 163.84 | 155.97 | 159.78 | 3,746,015 | -2.25(-1.39%) |
Mar 02, 2022 | 157.99 | 163.00 | 152.83 | 162.03 | 3,673,126 | +4.50(+2.86%) |
Mar 01, 2022 | 156.12 | 162.94 | 155.00 | 157.53 | 5,578,608 | +2.64(+1.70%) |
Feb 28, 2022 | 148.71 | 157.43 | 147.00 | 154.89 | 6,275,645 | +5.95(+3.99%) |
Feb 25, 2022 | 146.89 | 152.23 | 131.25 | 148.94 | 19,472,362 | +20.78(+16.21%) |
Feb 24, 2022 | 111.50 | 129.80 | 109.38 | 128.16 | 9,193,003 | +11.65(+10.00%) |
Feb 23, 2022 | 123.30 | 125.75 | 115.90 | 116.51 | 5,352,127 | -4.83(-3.98%) |
Feb 22, 2022 | 128.18 | 129.77 | 120.71 | 121.34 | 4,126,810 | -5.96(-4.68%) |
Feb 18, 2022 | 127.30 | 0 | -4.87(-3.68%) | |||
Feb 17, 2022 | 138.27 | 139.16 | 131.54 | 132.17 | 2,540,093 | -8.24(-5.87%) |
Feb 16, 2022 | 145.32 | 145.47 | 138.16 | 140.41 | 3,137,913 | -7.83(-5.28%) |
Feb 15, 2022 | 146.00 | 148.26 | 142.66 | 148.24 | 2,022,489 | +5.59(+3.92%) |
Feb 14, 2022 | 141.71 | 145.82 | 140.20 | 142.65 | 1,988,351 | +0.88(+0.62%) |
Feb 11, 2022 | 144.19 | 145.65 | 140.21 | 141.77 | 2,131,351 | -1.26(-0.88%) |
Feb 10, 2022 | 142.27 | 148.84 | 140.77 | 143.03 | 2,050,317 | -3.58(-2.44%) |
Feb 09, 2022 | 144.31 | 146.93 | 142.35 | 146.61 | 2,372,898 | +5.38(+3.81%) |
Feb 08, 2022 | 134.64 | 141.77 | 133.81 | 141.23 | 3,052,191 | +5.57(+4.11%) |
Feb 07, 2022 | 133.70 | 140.79 | 133.40 | 135.66 | 3,147,887 | +1.99(+1.49%) |
Feb 04, 2022 | 131.24 | 136.34 | 126.53 | 133.67 | 4,903,754 | +6.71(+5.29%) |
Feb 03, 2022 | 133.74 | 125.37 | 126.96 | 7,784,535 | -11.08(-8.03%) | |
Feb 02, 2022 | 153.31 | 155.30 | 135.28 | 138.04 | 6,234,224 | -14.12(-9.28%) |
Feb 01, 2022 | 158.96 | 159.39 | 149.68 | 152.16 | 3,366,215 | -4.92(-3.13%) |
Jan 31, 2022 | 146.62 | 157.42 | 157.08 | 3,460,452 | +11.13(+7.63%) | |
Jan 28, 2022 | 141.22 | 145.99 | 138.50 | 145.95 | 3,139,784 | +6.41(+4.59%) |
Jan 27, 2022 | 144.73 | 148.22 | 138.88 | 139.54 | 2,501,988 | -1.76(-1.25%) |
Jan 26, 2022 | 152.16 | 153.80 | 139.50 | 141.30 | 3,614,581 | -3.83(-2.64%) |
Jan 25, 2022 | 150.57 | 153.41 | 142.42 | 145.13 | 3,497,760 | -8.93(-5.80%) |
Jan 24, 2022 | 140.57 | 155.15 | 136.00 | 154.06 | 7,384,759 | +5.21(+3.50%) |
Jan 21, 2022 | 157.95 | 159.36 | 148.21 | 148.85 | 4,310,204 | -10.44(-6.55%) |
Jan 20, 2022 | 171.14 | 172.36 | 158.75 | 159.29 | 3,146,673 | -3.85(-2.36%) |
Jan 19, 2022 | 162.17 | 167.99 | 161.92 | 163.14 | 2,914,458 | -0.35(-0.21%) |
Jan 18, 2022 | 161.24 | 166.70 | 158.20 | 163.49 | 3,393,218 | -0.21(-0.13%) |
Jan 14, 2022 | 163.70 | 0 | -3.10(-1.86%) | |||
Jan 13, 2022 | 179.19 | 179.55 | 166.44 | 166.80 | 2,657,459 | -11.26(-6.32%) |
Jan 12, 2022 | 185.66 | 187.88 | 174.69 | 178.06 | 2,141,176 | -4.75(-2.60%) |
Jan 11, 2022 | 182.44 | 186.11 | 179.44 | 182.81 | 1,941,740 | -0.90(-0.49%) |
Jan 10, 2022 | 181.48 | 183.94 | 172.61 | 183.71 | 3,623,329 | -1.44(-0.78%) |
Jan 07, 2022 | 195.34 | 198.24 | 184.68 | 185.15 | 2,850,425 | -11.80(-5.99%) |
Jan 06, 2022 | 185.94 | 198.24 | 182.06 | 196.95 | 4,718,645 | +8.60(+4.57%) |
Jan 05, 2022 | 199.65 | 200.00 | 186.24 | 188.35 | 3,549,619 | -12.64(-6.29%) |
Jan 04, 2022 | 205.92 | 207.39 | 194.01 | 200.99 | 3,698,904 | -9.50(-4.51%) |
Jan 03, 2022 | 222.35 | 223.22 | 209.66 | 210.49 | 2,600,728 | -8.45(-3.86%) |
Dec 31, 2021 | 222.01 | 224.73 | 217.92 | 218.94 | 1,298,942 | -3.07(-1.38%) |
Dec 30, 2021 | 221.15 | 226.41 | 221.04 | 222.01 | 875,528 | +0.10(+0.05%) |
Dec 29, 2021 | 222.95 | 224.00 | 215.19 | 221.91 | 1,126,168 | +0.18(+0.08%) |
Dec 28, 2021 | 231.83 | 231.96 | 219.43 | 221.73 | 1,087,288 | -7.94(-3.46%) |
Dec 27, 2021 | 230.72 | 232.98 | 226.72 | 229.67 | 1,459,932 | +1.58(+0.69%) |
Dec 23, 2021 | 225.48 | 229.30 | 220.77 | 228.09 | 1,225,982 | +2.99(+1.33%) |
Dec 22, 2021 | 224.36 | 228.65 | 219.73 | 225.10 | 1,228,004 | +0.32(+0.14%) |
Dec 21, 2021 | 223.29 | 225.90 | 216.06 | 224.78 | 1,555,971 | +6.30(+2.88%) |
Dec 20, 2021 | 217.00 | 220.69 | 212.65 | 218.48 | 1,416,676 | -3.12(-1.41%) |
Dec 17, 2021 | 216.31 | 226.13 | 211.36 | 221.60 | 3,183,729 | +3.31(+1.52%) |
Dec 16, 2021 | 228.79 | 230.78 | 215.00 | 218.29 | 2,420,273 | -10.84(-4.73%) |
Dec 15, 2021 | 220.31 | 229.41 | 213.57 | 229.13 | 3,378,852 | +11.47(+5.27%) |
Dec 14, 2021 | 212.69 | 218.89 | 209.76 | 217.66 | 2,010,010 | -2.06(-0.94%) |
Dec 13, 2021 | 223.99 | 224.78 | 213.25 | 219.72 | 1,862,330 | -5.44(-2.42%) |
Dec 10, 2021 | 235.00 | 236.15 | 222.76 | 225.16 | 1,868,760 | -9.24(-3.94%) |
Dec 09, 2021 | 246.00 | 247.48 | 232.51 | 234.40 | 1,564,360 | -11.60(-4.72%) |
Dec 08, 2021 | 238.65 | 247.85 | 233.69 | 246.00 | 2,416,599 | +8.55(+3.60%) |
Dec 07, 2021 | 235.00 | 245.77 | 233.72 | 237.45 | 3,099,003 | +12.55(+5.58%) |
Dec 06, 2021 | 228.66 | 231.04 | 220.32 | 224.90 | 2,384,178 | -6.43(-2.78%) |
Dec 03, 2021 | 249.18 | 250.49 | 224.51 | 231.33 | 4,267,037 | -18.23(-7.30%) |
Dec 02, 2021 | 249.03 | 255.98 | 243.03 | 249.56 | 3,269,522 | -9.72(-3.75%) |