Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 71.26 | 75.90 | 70.07 | 75.78 | 6,043,537 | +3.72(+5.16%) |
Nov 29, 2022 | 73.98 | 74.14 | 71.82 | 72.06 | 2,598,218 | -1.41(-1.92%) |
Nov 28, 2022 | 74.36 | 75.25 | 73.19 | 73.47 | 2,362,410 | -1.37(-1.83%) |
Nov 25, 2022 | 74.67 | 75.05 | 72.66 | 74.84 | 3,334,588 | -0.47(-0.62%) |
Nov 23, 2022 | 72.59 | 75.98 | 71.40 | 75.31 | 3,471,340 | +2.98(+4.12%) |
Nov 22, 2022 | 73.35 | 73.36 | 70.47 | 72.33 | 5,017,242 | -1.02(-1.39%) |
Nov 21, 2022 | 75.12 | 75.86 | 73.32 | 73.35 | 2,735,902 | -3.17(-4.14%) |
Nov 18, 2022 | 80.22 | 80.82 | 74.55 | 76.52 | 4,767,418 | -2.48(-3.14%) |
Nov 17, 2022 | 78.89 | 81.20 | 77.50 | 79.00 | 3,310,772 | -3.44(-4.17%) |
Nov 16, 2022 | 84.50 | 84.67 | 81.40 | 82.44 | 4,888,171 | -3.66(-4.25%) |
Nov 15, 2022 | 82.43 | 86.88 | 82.28 | 86.10 | 7,187,285 | +7.98(+10.22%) |
Nov 14, 2022 | 81.30 | 81.76 | 77.53 | 78.12 | 4,770,231 | -4.23(-5.14%) |
Nov 11, 2022 | 77.01 | 83.69 | 76.06 | 82.35 | 5,972,924 | +5.83(+7.62%) |
Nov 10, 2022 | 76.09 | 78.69 | 74.54 | 76.52 | 10,426,374 | +9.30(+13.84%) |
Nov 09, 2022 | 69.60 | 69.63 | 66.45 | 67.22 | 3,873,261 | -3.27(-4.64%) |
Nov 08, 2022 | 70.20 | 72.72 | 67.85 | 70.49 | 3,789,548 | +1.01(+1.45%) |
Nov 07, 2022 | 71.10 | 71.39 | 68.68 | 69.48 | 4,579,728 | -0.90(-1.28%) |
Nov 04, 2022 | 75.30 | 75.59 | 68.70 | 70.38 | 8,624,250 | -4.63(-6.17%) |
Nov 03, 2022 | 78.80 | 79.03 | 74.80 | 75.01 | 10,604,544 | +0.53(+0.71%) |
Nov 02, 2022 | 79.12 | 79.24 | 74.38 | 74.48 | 8,662,066 | -6.32(-7.82%) |
Nov 01, 2022 | 83.24 | 84.05 | 79.50 | 80.80 | 3,506,619 | +0.29(+0.36%) |
Oct 31, 2022 | 80.88 | 82.50 | 79.75 | 80.51 | 4,077,354 | -0.62(-0.76%) |
Oct 28, 2022 | 78.45 | 81.40 | 75.95 | 81.13 | 7,762,259 | -1.03(-1.25%) |
Oct 27, 2022 | 83.00 | 84.64 | 81.38 | 82.16 | 4,090,614 | +0.66(+0.81%) |
Oct 26, 2022 | 81.58 | 86.69 | 80.49 | 81.50 | 5,824,398 | -7.25(-8.17%) |
Oct 25, 2022 | 82.98 | 89.04 | 82.98 | 88.75 | 5,496,994 | +6.32(+7.67%) |
Oct 24, 2022 | 82.98 | 82.98 | 79.37 | 82.43 | 2,961,378 | +0.28(+0.34%) |
Oct 21, 2022 | 80.90 | 82.30 | 77.65 | 82.15 | 4,779,918 | -0.19(-0.23%) |
Oct 20, 2022 | 81.72 | 86.22 | 80.62 | 82.34 | 5,594,803 | +3.34(+4.23%) |
Oct 19, 2022 | 80.24 | 80.85 | 78.06 | 79.00 | 2,826,355 | -2.78(-3.40%) |
Oct 18, 2022 | 84.82 | 85.15 | 81.13 | 81.78 | 3,660,723 | +0.99(+1.23%) |
Oct 17, 2022 | 79.36 | 81.99 | 78.53 | 80.79 | 4,398,204 | +5.10(+6.74%) |
Oct 14, 2022 | 82.62 | 83.33 | 75.53 | 75.69 | 4,201,555 | -5.21(-6.44%) |
Oct 13, 2022 | 77.34 | 82.27 | 75.59 | 80.90 | 5,417,297 | -1.45(-1.76%) |
Oct 12, 2022 | 82.63 | 83.60 | 80.26 | 82.35 | 3,260,834 | -0.37(-0.45%) |
Oct 11, 2022 | 84.83 | 85.37 | 80.43 | 82.72 | 3,820,477 | -1.30(-1.55%) |
Oct 10, 2022 | 87.61 | 88.39 | 81.87 | 84.02 | 4,510,621 | -4.04(-4.59%) |
Oct 07, 2022 | 90.82 | 90.90 | 87.33 | 88.06 | 3,011,019 | -5.60(-5.98%) |
Oct 06, 2022 | 94.75 | 97.31 | 93.10 | 93.66 | 2,376,116 | -1.45(-1.52%) |
Oct 05, 2022 | 92.87 | 96.15 | 90.67 | 95.11 | 3,489,737 | -0.24(-0.25%) |
Oct 04, 2022 | 94.99 | 96.87 | 94.56 | 95.35 | 4,951,054 | +4.41(+4.85%) |
Oct 03, 2022 | 89.61 | 91.72 | 86.55 | 90.94 | 3,244,036 | +2.16(+2.43%) |
Sep 30, 2022 | 87.86 | 91.46 | 86.80 | 88.78 | 4,006,114 | +1.33(+1.52%) |
Sep 29, 2022 | 87.50 | 89.12 | 85.84 | 87.45 | 3,242,615 | -2.31(-2.57%) |
Sep 28, 2022 | 88.11 | 90.38 | 86.94 | 89.76 | 3,098,312 | +2.02(+2.30%) |
Sep 27, 2022 | 88.14 | 89.58 | 86.69 | 87.74 | 2,888,169 | +1.33(+1.54%) |
Sep 26, 2022 | 87.15 | 90.07 | 86.26 | 86.41 | 2,728,145 | -0.87(-1.00%) |
Sep 23, 2022 | 88.15 | 89.95 | 86.09 | 87.28 | 5,433,084 | -2.16(-2.42%) |
Sep 22, 2022 | 93.92 | 95.36 | 89.36 | 89.44 | 5,835,200 | -5.07(-5.36%) |
Sep 21, 2022 | 95.50 | 99.42 | 93.59 | 94.51 | 4,184,509 | +0.94(+1.00%) |
Sep 20, 2022 | 92.97 | 95.00 | 91.87 | 93.57 | 2,996,691 | -0.23(-0.25%) |
Sep 19, 2022 | 90.35 | 93.94 | 90.15 | 93.80 | 3,479,909 | +2.55(+2.79%) |
Sep 16, 2022 | 91.76 | 92.11 | 89.52 | 91.25 | 6,118,076 | -4.11(-4.31%) |
Sep 15, 2022 | 95.26 | 100.81 | 94.59 | 95.36 | 5,116,922 | -1.67(-1.72%) |
Sep 14, 2022 | 98.34 | 100.13 | 96.04 | 97.03 | 3,540,231 | +0.40(+0.41%) |
Sep 13, 2022 | 97.00 | 99.14 | 95.84 | 96.63 | 5,023,030 | -7.76(-7.43%) |
Sep 12, 2022 | 102.07 | 104.95 | 101.62 | 104.39 | 4,011,249 | +3.85(+3.83%) |
Sep 09, 2022 | 100.00 | 101.29 | 99.28 | 100.54 | 4,774,868 | +2.65(+2.71%) |
Sep 08, 2022 | 94.35 | 99.42 | 93.60 | 97.89 | 3,678,783 | +2.27(+2.37%) |
Sep 07, 2022 | 92.09 | 96.06 | 91.16 | 95.62 | 2,759,621 | +3.29(+3.56%) |
Sep 06, 2022 | 96.63 | 96.63 | 92.15 | 92.33 | 3,670,515 | -4.61(-4.76%) |
Sep 02, 2022 | 99.19 | 100.60 | 95.50 | 96.94 | 3,771,695 | -0.20(-0.21%) |
Sep 01, 2022 | 101.88 | 101.88 | 93.20 | 97.14 | 7,600,749 | -7.81(-7.44%) |
Aug 31, 2022 | 106.58 | 109.78 | 103.07 | 104.95 | 3,845,451 | +0.34(+0.33%) |
Aug 30, 2022 | 106.22 | 108.21 | 102.45 | 104.61 | 2,425,661 | -0.68(-0.65%) |
Aug 29, 2022 | 104.39 | 108.00 | 104.26 | 105.29 | 2,415,249 | -1.44(-1.35%) |
Aug 26, 2022 | 109.83 | 113.05 | 106.42 | 106.73 | 3,712,384 | -3.65(-3.31%) |
Aug 25, 2022 | 109.75 | 111.78 | 107.37 | 110.38 | 3,788,547 | +5.08(+4.82%) |
Aug 24, 2022 | 102.62 | 106.34 | 102.21 | 105.30 | 2,677,914 | +2.31(+2.24%) |
Aug 23, 2022 | 102.55 | 104.80 | 101.12 | 102.99 | 2,751,293 | +1.14(+1.12%) |
Aug 22, 2022 | 102.35 | 103.89 | 100.28 | 101.85 | 3,979,478 | -3.88(-3.67%) |
Aug 19, 2022 | 107.36 | 107.36 | 102.98 | 105.73 | 4,244,522 | -3.72(-3.40%) |
Aug 18, 2022 | 109.29 | 110.82 | 108.60 | 109.45 | 2,150,372 | -0.57(-0.52%) |
Aug 17, 2022 | 111.09 | 112.21 | 108.29 | 110.02 | 2,908,903 | -3.52(-3.10%) |
Aug 16, 2022 | 114.51 | 114.88 | 109.57 | 113.54 | 4,006,568 | -2.66(-2.29%) |
Aug 15, 2022 | 115.25 | 117.90 | 113.67 | 116.20 | 2,189,880 | +0.48(+0.41%) |
Aug 12, 2022 | 116.00 | 116.15 | 113.38 | 115.72 | 3,434,572 | +0.94(+0.82%) |
Aug 11, 2022 | 119.51 | 120.75 | 113.84 | 114.78 | 4,499,193 | -2.98(-2.53%) |
Aug 10, 2022 | 116.46 | 118.77 | 116.05 | 117.76 | 5,253,170 | +8.00(+7.29%) |
Aug 09, 2022 | 110.95 | 112.01 | 107.49 | 109.76 | 4,858,226 | -3.22(-2.85%) |
Aug 08, 2022 | 113.29 | 119.23 | 112.31 | 112.98 | 5,435,115 | -0.31(-0.27%) |
Aug 05, 2022 | 106.20 | 115.53 | 106.01 | 113.29 | 6,396,080 | +2.80(+2.53%) |
Aug 04, 2022 | 103.26 | 111.54 | 102.10 | 110.49 | 13,690,269 | -1.92(-1.71%) |
Aug 03, 2022 | 107.18 | 113.08 | 106.55 | 112.41 | 5,522,546 | +6.04(+5.68%) |
Aug 02, 2022 | 101.10 | 108.79 | 100.89 | 106.37 | 3,649,600 | +2.92(+2.82%) |
Aug 01, 2022 | 99.80 | 105.53 | 97.62 | 103.45 | 4,756,280 | +1.44(+1.41%) |
Jul 29, 2022 | 98.50 | 102.30 | 96.87 | 102.01 | 6,692,009 | +6.29(+6.57%) |
Jul 28, 2022 | 93.32 | 96.30 | 91.41 | 95.72 | 4,148,582 | +1.66(+1.76%) |
Jul 27, 2022 | 90.19 | 95.02 | 87.78 | 94.06 | 6,819,219 | +8.34(+9.73%) |
Jul 26, 2022 | 89.35 | 89.35 | 84.46 | 85.72 | 5,896,116 | -4.77(-5.27%) |
Jul 25, 2022 | 94.00 | 94.01 | 89.47 | 90.49 | 3,533,817 | -3.30(-3.52%) |
Jul 22, 2022 | 100.90 | 106.21 | 93.57 | 93.79 | 4,743,216 | -7.44(-7.35%) |
Jul 21, 2022 | 100.37 | 102.10 | 98.55 | 101.23 | 3,833,833 | +0.35(+0.35%) |
Jul 20, 2022 | 96.23 | 102.47 | 95.23 | 100.88 | 5,222,915 | +7.92(+8.52%) |
Jul 19, 2022 | 92.85 | 93.40 | 87.80 | 92.96 | 4,746,991 | +1.92(+2.11%) |
Jul 18, 2022 | 95.37 | 96.77 | 90.80 | 91.04 | 4,983,247 | -2.56(-2.74%) |
Jul 15, 2022 | 94.65 | 96.78 | 92.22 | 93.60 | 4,460,754 | -0.18(-0.19%) |
Jul 14, 2022 | 96.30 | 96.49 | 91.56 | 93.78 | 3,205,723 | -3.56(-3.66%) |
Jul 13, 2022 | 95.26 | 101.14 | 92.13 | 97.34 | 4,845,749 | +0.02(+0.02%) |
Jul 12, 2022 | 104.69 | 107.25 | 95.57 | 97.32 | 6,086,396 | -6.69(-6.43%) |
Jul 11, 2022 | 106.41 | 107.09 | 101.07 | 104.01 | 3,211,701 | -4.28(-3.95%) |
Jul 08, 2022 | 105.30 | 111.41 | 103.22 | 108.29 | 3,961,675 | +0.59(+0.55%) |
Jul 07, 2022 | 107.53 | 110.82 | 106.89 | 107.70 | 4,422,477 | -0.33(-0.31%) |
Jul 06, 2022 | 108.85 | 112.58 | 105.90 | 108.03 | 4,086,058 | -0.35(-0.32%) |
Jul 05, 2022 | 100.92 | 110.08 | 98.06 | 108.38 | 6,544,701 | +7.33(+7.25%) |
Jul 01, 2022 | 95.25 | 101.20 | 95.09 | 101.05 | 3,821,775 | +5.81(+6.10%) |
Jun 30, 2022 | 97.08 | 97.59 | 90.46 | 95.24 | 4,416,952 | -3.13(-3.18%) |
Jun 29, 2022 | 97.10 | 100.95 | 95.12 | 98.37 | 3,125,766 | +1.05(+1.08%) |
Jun 28, 2022 | 104.80 | 106.97 | 96.13 | 97.32 | 4,469,848 | -7.88(-7.49%) |
Jun 27, 2022 | 106.16 | 107.91 | 102.04 | 105.20 | 4,218,322 | -2.28(-2.12%) |
Jun 24, 2022 | 102.54 | 107.81 | 102.25 | 107.48 | 6,597,044 | +6.88(+6.84%) |
Jun 23, 2022 | 92.54 | 102.21 | 91.30 | 100.60 | 7,340,774 | +9.51(+10.44%) |
Jun 22, 2022 | 88.50 | 95.15 | 87.93 | 91.09 | 3,656,907 | +0.78(+0.86%) |
Jun 21, 2022 | 88.00 | 93.14 | 87.15 | 90.31 | 4,347,995 | +4.68(+5.47%) |
Jun 17, 2022 | 82.31 | 87.22 | 81.92 | 85.63 | 5,921,906 | +3.64(+4.44%) |
Jun 16, 2022 | 85.48 | 87.79 | 81.12 | 81.99 | 6,015,388 | -7.36(-8.24%) |
Jun 15, 2022 | 86.13 | 91.30 | 84.00 | 89.35 | 8,526,720 | +2.24(+2.57%) |
Jun 14, 2022 | 87.45 | 89.86 | 84.70 | 87.11 | 4,383,718 | +0.97(+1.13%) |
Jun 13, 2022 | 90.63 | 94.11 | 85.74 | 86.14 | 6,708,609 | -10.06(-10.46%) |
Jun 10, 2022 | 100.89 | 100.98 | 93.81 | 96.20 | 5,032,441 | -7.44(-7.18%) |
Jun 09, 2022 | 107.33 | 110.92 | 103.00 | 103.64 | 5,852,020 | -3.71(-3.46%) |
Jun 08, 2022 | 106.56 | 111.82 | 106.56 | 107.35 | 3,668,878 | -0.71(-0.66%) |
Jun 07, 2022 | 101.58 | 110.40 | 101.17 | 108.06 | 4,297,452 | +4.90(+4.75%) |
Jun 06, 2022 | 108.38 | 109.41 | 102.38 | 103.16 | 3,960,310 | -2.28(-2.16%) |
Jun 03, 2022 | 106.82 | 110.95 | 103.78 | 105.44 | 5,764,979 | -4.64(-4.22%) |
Jun 02, 2022 | 97.39 | 116.62 | 96.20 | 110.08 | 15,388,242 | +12.58(+12.90%) |
Jun 01, 2022 | 96.84 | 103.88 | 95.53 | 97.50 | 6,667,112 | +2.11(+2.21%) |
May 31, 2022 | 98.16 | 99.39 | 93.64 | 95.39 | 5,544,551 | -2.68(-2.73%) |
May 27, 2022 | 91.02 | 98.19 | 90.63 | 98.07 | 6,535,342 | +8.44(+9.42%) |
May 26, 2022 | 83.21 | 91.61 | 82.15 | 89.63 | 6,694,238 | +0.90(+1.01%) |
May 25, 2022 | 84.69 | 90.38 | 83.85 | 88.73 | 5,819,772 | +2.92(+3.40%) |
May 24, 2022 | 91.93 | 92.66 | 84.14 | 85.81 | 4,987,036 | -8.12(-8.64%) |
May 23, 2022 | 94.53 | 95.96 | 90.16 | 93.93 | 4,169,970 | -0.86(-0.91%) |
May 20, 2022 | 98.52 | 100.93 | 90.18 | 94.79 | 6,084,044 | -1.73(-1.80%) |
May 19, 2022 | 89.83 | 100.61 | 88.90 | 96.53 | 8,148,232 | +8.11(+9.17%) |
May 18, 2022 | 94.13 | 95.05 | 84.69 | 88.42 | 9,009,991 | -6.63(-6.98%) |
May 17, 2022 | 100.38 | 102.00 | 87.56 | 95.05 | 9,609,114 | -2.14(-2.20%) |
May 16, 2022 | 106.83 | 108.93 | 96.09 | 97.19 | 6,184,042 | -11.67(-10.72%) |
May 13, 2022 | 103.15 | 109.73 | 101.61 | 108.86 | 6,217,049 | +10.03(+10.15%) |
May 12, 2022 | 95.50 | 105.62 | 92.61 | 98.83 | 7,122,647 | +0.96(+0.98%) |
May 11, 2022 | 96.13 | 104.74 | 94.18 | 97.87 | 7,563,939 | -0.44(-0.45%) |
May 10, 2022 | 101.35 | 104.51 | 92.39 | 98.31 | 7,322,644 | +0.78(+0.80%) |
May 09, 2022 | 105.10 | 108.06 | 96.08 | 97.53 | 8,865,196 | -12.47(-11.34%) |
May 06, 2022 | 109.75 | 118.60 | 101.37 | 110.00 | 8,274,782 | -1.87(-1.67%) |
May 05, 2022 | 118.00 | 124.43 | 106.86 | 111.87 | 11,139,881 | -7.13(-5.99%) |
May 04, 2022 | 116.07 | 119.33 | 104.77 | 119.00 | 6,703,408 | +4.11(+3.58%) |
May 03, 2022 | 119.07 | 121.17 | 112.80 | 114.89 | 5,417,285 | -5.31(-4.42%) |
May 02, 2022 | 119.94 | 123.34 | 116.18 | 120.20 | 4,288,848 | -0.58(-0.48%) |
Apr 29, 2022 | 126.51 | 130.66 | 120.36 | 120.78 | 3,902,294 | -7.69(-5.99%) |
Apr 28, 2022 | 124.09 | 130.70 | 121.00 | 128.47 | 3,878,729 | +8.03(+6.67%) |
Apr 27, 2022 | 122.61 | 127.43 | 119.61 | 120.44 | 4,201,113 | +1.09(+0.91%) |
Apr 26, 2022 | 121.61 | 124.79 | 118.20 | 119.35 | 5,969,874 | -2.33(-1.91%) |
Apr 25, 2022 | 118.49 | 124.60 | 117.95 | 121.68 | 9,131,594 | +3.28(+2.77%) |
Apr 22, 2022 | 123.41 | 125.39 | 117.94 | 118.40 | 4,421,660 | -3.42(-2.81%) |
Apr 21, 2022 | 133.65 | 137.44 | 121.21 | 121.82 | 3,134,266 | -9.80(-7.45%) |
Apr 20, 2022 | 138.58 | 138.58 | 130.20 | 131.62 | 2,123,913 | -5.66(-4.12%) |
Apr 19, 2022 | 131.43 | 138.80 | 129.92 | 137.28 | 2,998,897 | +6.17(+4.71%) |
Apr 18, 2022 | 135.00 | 135.59 | 127.06 | 131.11 | 2,211,632 | -4.93(-3.62%) |
Apr 14, 2022 | 142.67 | 142.85 | 135.35 | 136.04 | 2,311,097 | -6.83(-4.78%) |
Apr 13, 2022 | 134.95 | 144.42 | 134.75 | 142.87 | 2,855,043 | +7.37(+5.44%) |
Apr 12, 2022 | 140.00 | 145.19 | 134.80 | 135.50 | 2,990,983 | +0.41(+0.30%) |
Apr 11, 2022 | 131.63 | 137.87 | 130.69 | 135.09 | 2,726,731 | +0.80(+0.60%) |
Apr 08, 2022 | 134.79 | 137.28 | 132.13 | 134.29 | 2,377,207 | -2.95(-2.15%) |
Apr 07, 2022 | 136.11 | 140.75 | 132.86 | 137.24 | 2,340,450 | -0.03(-0.02%) |
Apr 06, 2022 | 142.43 | 143.38 | 134.05 | 137.27 | 4,048,501 | -9.63(-6.56%) |
Apr 05, 2022 | 156.85 | 157.37 | 143.91 | 146.90 | 4,436,923 | -9.66(-6.17%) |
Apr 04, 2022 | 154.03 | 159.00 | 153.27 | 156.56 | 2,675,430 | +3.06(+1.99%) |
Apr 01, 2022 | 150.98 | 156.42 | 149.89 | 153.50 | 3,290,098 | +2.03(+1.34%) |
Mar 31, 2022 | 150.73 | 156.16 | 148.01 | 151.47 | 3,877,463 | +1.81(+1.21%) |
Mar 30, 2022 | 153.00 | 158.24 | 148.54 | 149.66 | 3,238,977 | -5.75(-3.70%) |
Mar 29, 2022 | 153.96 | 157.35 | 148.83 | 155.41 | 6,682,195 | +6.06(+4.06%) |
Mar 28, 2022 | 146.36 | 151.32 | 143.51 | 149.35 | 2,365,566 | +2.51(+1.71%) |
Mar 25, 2022 | 152.00 | 153.19 | 142.03 | 146.84 | 2,761,252 | -5.37(-3.53%) |
Mar 24, 2022 | 147.94 | 152.47 | 143.75 | 152.21 | 2,786,845 | +5.77(+3.94%) |
Mar 23, 2022 | 145.50 | 152.62 | 142.02 | 146.44 | 2,969,277 | -2.21(-1.49%) |
Mar 22, 2022 | 142.19 | 151.92 | 140.49 | 148.65 | 4,633,622 | +8.51(+6.07%) |
Mar 21, 2022 | 142.89 | 145.47 | 134.63 | 140.14 | 3,766,143 | -5.62(-3.86%) |
Mar 18, 2022 | 136.44 | 147.94 | 135.76 | 145.76 | 4,945,933 | +8.02(+5.82%) |
Mar 17, 2022 | 131.29 | 139.00 | 130.25 | 137.74 | 3,041,078 | +5.50(+4.16%) |
Mar 16, 2022 | 123.96 | 135.50 | 122.73 | 132.24 | 5,702,210 | +11.30(+9.34%) |
Mar 15, 2022 | 120.36 | 121.86 | 115.54 | 120.94 | 3,475,482 | +2.18(+1.84%) |
Mar 14, 2022 | 127.00 | 127.00 | 113.89 | 118.76 | 6,697,664 | -8.26(-6.50%) |
Mar 11, 2022 | 142.43 | 142.46 | 126.28 | 127.02 | 4,354,638 | -13.14(-9.38%) |
Mar 10, 2022 | 139.63 | 135.95 | 140.16 | 3,090,221 | -2.67(-1.87%) | |
Mar 09, 2022 | 133.15 | 143.62 | 131.72 | 142.83 | 6,417,440 | +15.70(+12.35%) |
Mar 08, 2022 | 129.99 | 132.16 | 121.15 | 127.13 | 6,631,610 | -2.98(-2.29%) |
Mar 07, 2022 | 144.44 | 144.89 | 128.96 | 130.11 | 6,756,235 | -12.08(-8.50%) |
Mar 04, 2022 | 149.00 | 151.19 | 140.60 | 142.19 | 3,764,514 | -6.27(-4.22%) |
Mar 03, 2022 | 159.58 | 160.69 | 145.94 | 148.46 | 5,394,930 | -16.02(-9.74%) |
Mar 02, 2022 | 159.00 | 165.02 | 153.62 | 164.48 | 3,380,727 | +4.51(+2.82%) |
Mar 01, 2022 | 160.24 | 166.99 | 158.19 | 159.97 | 3,668,334 | -1.14(-0.71%) |
Feb 28, 2022 | 162.10 | 166.00 | 159.23 | 161.11 | 4,705,167 | -0.30(-0.19%) |
Feb 25, 2022 | 159.44 | 161.62 | 156.26 | 161.41 | 3,119,979 | +1.55(+0.97%) |
Feb 24, 2022 | 143.75 | 160.54 | 142.63 | 159.86 | 6,004,220 | +10.42(+6.97%) |
Feb 23, 2022 | 156.45 | 158.94 | 148.50 | 149.44 | 4,747,968 | -9.50(-5.98%) |
Feb 22, 2022 | 160.90 | 165.16 | 157.10 | 158.94 | 3,640,100 | -0.08(-0.05%) |
Feb 18, 2022 | 159.02 | 0 | -6.79(-4.10%) | |||
Feb 17, 2022 | 170.34 | 172.62 | 162.64 | 165.81 | 5,088,821 | -8.11(-4.66%) |
Feb 16, 2022 | 165.81 | 175.89 | 164.43 | 173.92 | 4,041,350 | +4.93(+2.92%) |
Feb 15, 2022 | 169.20 | 169.82 | 162.54 | 168.99 | 5,160,423 | +4.64(+2.82%) |
Feb 14, 2022 | 164.39 | 170.00 | 160.40 | 164.35 | 6,197,634 | -3.05(-1.82%) |
Feb 11, 2022 | 176.42 | 181.47 | 164.92 | 167.40 | 6,462,553 | -7.20(-4.12%) |
Feb 10, 2022 | 170.37 | 184.70 | 167.10 | 174.60 | 15,861,879 | +19.10(+12.28%) |
Feb 09, 2022 | 152.92 | 156.20 | 148.49 | 155.50 | 5,450,547 | +3.77(+2.48%) |
Feb 08, 2022 | 149.25 | 154.64 | 148.19 | 151.73 | 3,807,488 | -0.89(-0.58%) |
Feb 07, 2022 | 150.75 | 161.85 | 150.55 | 152.62 | 5,268,739 | +2.36(+1.57%) |
Feb 04, 2022 | 141.86 | 153.94 | 139.18 | 150.26 | 5,644,610 | +12.24(+8.87%) |
Feb 03, 2022 | 138.11 | 141.88 | 138.02 | 3,370,855 | -4.18(-2.94%) | |
Feb 02, 2022 | 146.27 | 147.00 | 139.36 | 142.20 | 4,024,102 | -5.58(-3.78%) |
Feb 01, 2022 | 147.89 | 149.95 | 141.92 | 147.78 | 4,086,466 | +1.67(+1.14%) |
Jan 31, 2022 | 136.96 | 146.11 | 4,822,000 | +9.15(+6.68%) | ||
Jan 28, 2022 | 130.31 | 137.53 | 122.69 | 136.96 | 4,943,148 | +8.71(+6.79%) |
Jan 27, 2022 | 131.28 | 135.13 | 127.39 | 128.25 | 3,204,819 | +0.21(+0.16%) |
Jan 26, 2022 | 132.54 | 139.49 | 126.07 | 128.04 | 6,938,819 | +2.90(+2.32%) |
Jan 25, 2022 | 134.19 | 134.19 | 124.90 | 125.14 | 4,902,953 | -10.93(-8.03%) |
Jan 24, 2022 | 121.75 | 137.50 | 119.19 | 136.07 | 7,409,437 | +10.52(+8.38%) |
Jan 21, 2022 | 128.26 | 134.48 | 125.36 | 125.55 | 4,075,316 | -4.46(-3.43%) |
Jan 20, 2022 | 132.88 | 139.69 | 129.35 | 130.01 | 3,169,322 | -0.90(-0.69%) |
Jan 19, 2022 | 133.21 | 137.37 | 130.63 | 130.91 | 3,824,079 | -0.96(-0.73%) |
Jan 18, 2022 | 132.96 | 139.85 | 131.21 | 131.87 | 4,618,337 | -6.41(-4.64%) |
Jan 14, 2022 | 138.28 | 0 | +3.15(+2.33%) | |||
Jan 13, 2022 | 145.75 | 147.81 | 134.94 | 135.13 | 4,148,641 | -11.20(-7.65%) |
Jan 12, 2022 | 150.38 | 153.60 | 144.36 | 146.33 | 2,302,608 | -2.27(-1.53%) |
Jan 11, 2022 | 144.80 | 150.12 | 143.50 | 148.60 | 2,865,300 | +2.27(+1.55%) |
Jan 10, 2022 | 139.78 | 146.46 | 134.20 | 146.33 | 4,954,972 | +2.54(+1.77%) |
Jan 07, 2022 | 144.00 | 148.59 | 140.59 | 143.79 | 2,553,226 | -0.10(-0.07%) |
Jan 06, 2022 | 145.69 | 151.34 | 142.58 | 143.89 | 5,935,624 | -1.63(-1.12%) |
Jan 05, 2022 | 152.45 | 154.50 | 145.13 | 145.52 | 7,242,283 | -12.24(-7.76%) |
Jan 04, 2022 | 163.44 | 163.44 | 148.86 | 157.76 | 6,369,184 | -6.07(-3.71%) |
Jan 03, 2022 | 178.75 | 180.28 | 162.00 | 163.83 | 4,504,794 | -14.28(-8.02%) |
Dec 31, 2021 | 179.19 | 181.30 | 178.01 | 178.11 | 1,287,047 | -0.82(-0.46%) |
Dec 30, 2021 | 179.99 | 181.70 | 177.51 | 178.93 | 1,396,184 | -0.78(-0.43%) |
Dec 29, 2021 | 176.81 | 180.77 | 172.71 | 179.71 | 1,118,499 | +2.29(+1.29%) |
Dec 28, 2021 | 185.70 | 185.70 | 176.29 | 177.42 | 1,691,535 | -6.05(-3.30%) |
Dec 27, 2021 | 182.00 | 184.86 | 179.77 | 183.47 | 3,091,684 | +3.11(+1.72%) |
Dec 23, 2021 | 179.41 | 182.00 | 175.73 | 180.36 | 1,966,107 | +0.68(+0.38%) |
Dec 22, 2021 | 176.98 | 183.31 | 174.28 | 179.68 | 2,833,361 | +2.12(+1.20%) |
Dec 21, 2021 | 177.56 | 177.64 | 163.93 | 177.56 | 3,527,949 | +13.18(+8.02%) |
Dec 20, 2021 | 164.38 | 168.85 | 158.58 | 164.38 | 3,836,431 | -5.78(-3.40%) |
Dec 17, 2021 | 160.00 | 171.38 | 158.75 | 170.16 | 17,400,808 | +6.11(+3.72%) |
Dec 16, 2021 | 172.40 | 173.00 | 161.32 | 164.05 | 3,376,986 | -6.97(-4.08%) |
Dec 15, 2021 | 161.22 | 171.82 | 160.03 | 171.02 | 3,739,957 | +10.24(+6.37%) |
Dec 14, 2021 | 157.32 | 163.62 | 153.75 | 160.78 | 6,584,728 | -11.25(-6.54%) |
Dec 13, 2021 | 174.94 | 182.25 | 169.06 | 172.03 | 3,404,834 | -2.53(-1.45%) |
Dec 10, 2021 | 177.71 | 183.16 | 173.23 | 174.56 | 2,625,545 | -0.85(-0.48%) |
Dec 09, 2021 | 183.50 | 185.95 | 173.17 | 175.41 | 2,810,756 | -7.75(-4.23%) |
Dec 08, 2021 | 177.59 | 184.37 | 173.41 | 183.16 | 2,792,839 | +6.15(+3.47%) |
Dec 07, 2021 | 165.37 | 177.55 | 165.03 | 177.01 | 4,148,771 | +15.60(+9.66%) |
Dec 06, 2021 | 160.43 | 163.55 | 153.28 | 161.41 | 4,257,017 | -2.81(-1.71%) |
Dec 03, 2021 | 168.88 | 168.88 | 152.82 | 164.22 | 5,138,490 | -5.22(-3.08%) |
Dec 02, 2021 | 159.60 | 169.82 | 158.16 | 169.44 | 4,290,820 | +4.91(+2.98%) |