Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 125.07 | 126.64 | 124.55 | 126.19 | 1,611,708 | +0.46(+0.37%) |
Dec 29, 2022 | 122.68 | 126.56 | 122.25 | 125.73 | 1,524,383 | +1.67(+1.35%) |
Dec 28, 2022 | 126.70 | 126.83 | 123.55 | 124.06 | 1,864,104 | -2.87(-2.26%) |
Dec 27, 2022 | 127.00 | 127.50 | 125.86 | 126.93 | 1,691,057 | +0.51(+0.40%) |
Dec 23, 2022 | 124.64 | 126.49 | 123.64 | 126.42 | 1,907,347 | +3.83(+3.12%) |
Dec 22, 2022 | 126.77 | 126.88 | 119.63 | 122.60 | 2,563,641 | -3.80(-3.01%) |
Dec 21, 2022 | 127.18 | 127.43 | 125.01 | 126.40 | 2,596,894 | +1.90(+1.53%) |
Dec 20, 2022 | 122.89 | 125.65 | 122.48 | 124.50 | 1,805,918 | +1.25(+1.02%) |
Dec 19, 2022 | 124.25 | 125.78 | 122.34 | 123.24 | 2,036,781 | -0.68(-0.55%) |
Dec 16, 2022 | 123.96 | 126.16 | 122.53 | 123.92 | 13,791,532 | -2.82(-2.23%) |
Dec 15, 2022 | 124.55 | 127.39 | 123.92 | 126.75 | 3,250,094 | +0.50(+0.39%) |
Dec 14, 2022 | 126.86 | 129.11 | 125.36 | 126.25 | 4,479,568 | +0.48(+0.38%) |
Dec 13, 2022 | 125.65 | 127.88 | 124.46 | 125.77 | 5,211,272 | +1.95(+1.57%) |
Dec 12, 2022 | 120.58 | 124.08 | 119.66 | 123.82 | 4,300,222 | +4.25(+3.56%) |
Dec 09, 2022 | 122.34 | 124.70 | 119.47 | 119.57 | 3,113,030 | -3.03(-2.47%) |
Dec 08, 2022 | 129.47 | 130.33 | 122.22 | 122.60 | 3,930,287 | -3.39(-2.69%) |
Dec 07, 2022 | 128.05 | 129.82 | 125.91 | 125.99 | 1,945,410 | -1.52(-1.19%) |
Dec 06, 2022 | 129.50 | 132.49 | 126.88 | 127.51 | 2,177,769 | -3.50(-2.67%) |
Dec 05, 2022 | 136.75 | 138.30 | 129.69 | 131.01 | 2,705,779 | -3.19(-2.38%) |
Dec 02, 2022 | 133.24 | 135.07 | 131.66 | 134.20 | 2,604,600 | +0.70(+0.53%) |
Dec 01, 2022 | 137.65 | 138.22 | 133.13 | 133.50 | 2,353,124 | -3.06(-2.24%) |
Nov 30, 2022 | 137.41 | 137.89 | 133.35 | 136.56 | 3,030,508 | +1.18(+0.87%) |
Nov 29, 2022 | 135.22 | 136.78 | 133.94 | 135.38 | 2,274,517 | +2.78(+2.09%) |
Nov 28, 2022 | 132.50 | 134.84 | 131.70 | 132.61 | 3,761,218 | -5.16(-3.74%) |
Nov 25, 2022 | 139.59 | 140.13 | 137.54 | 137.76 | 1,069,355 | -0.62(-0.45%) |
Nov 23, 2022 | 137.24 | 138.93 | 135.53 | 138.38 | 2,503,616 | -1.34(-0.96%) |
Nov 22, 2022 | 140.60 | 141.89 | 138.20 | 139.72 | 3,101,417 | +1.34(+0.97%) |
Nov 21, 2022 | 140.15 | 140.40 | 131.14 | 138.38 | 4,856,840 | -5.75(-3.99%) |
Nov 18, 2022 | 144.37 | 144.72 | 140.37 | 144.13 | 4,136,095 | -5.13(-3.44%) |
Nov 17, 2022 | 144.33 | 149.38 | 143.47 | 149.26 | 2,208,201 | +2.58(+1.76%) |
Nov 16, 2022 | 150.65 | 151.44 | 146.35 | 146.68 | 3,726,750 | -5.34(-3.51%) |
Nov 15, 2022 | 149.43 | 153.76 | 147.96 | 152.02 | 3,641,077 | +3.15(+2.12%) |
Nov 14, 2022 | 148.60 | 151.62 | 148.36 | 148.87 | 2,049,021 | -0.71(-0.47%) |
Nov 11, 2022 | 149.26 | 151.52 | 148.47 | 149.58 | 2,957,015 | +3.70(+2.54%) |
Nov 10, 2022 | 145.23 | 146.05 | 142.77 | 145.87 | 2,326,393 | +2.48(+1.73%) |
Nov 09, 2022 | 146.99 | 147.93 | 142.62 | 143.39 | 3,092,300 | -5.46(-3.67%) |
Nov 08, 2022 | 148.22 | 151.42 | 146.53 | 148.85 | 2,915,380 | +0.05(+0.04%) |
Nov 07, 2022 | 148.08 | 150.78 | 147.07 | 148.80 | 3,760,529 | +1.93(+1.31%) |
Nov 04, 2022 | 147.89 | 148.16 | 143.47 | 146.87 | 3,186,498 | +2.58(+1.79%) |
Nov 03, 2022 | 140.33 | 146.30 | 139.79 | 144.28 | 2,446,236 | +3.37(+2.39%) |
Nov 02, 2022 | 143.53 | 139.81 | 140.91 | 2,186,639 | -3.46(-2.40%) | |
Nov 01, 2022 | 145.62 | 146.40 | 143.37 | 144.37 | 1,948,900 | +1.38(+0.97%) |
Oct 31, 2022 | 138.18 | 144.60 | 137.99 | 142.99 | 2,256,015 | +2.99(+2.14%) |
Oct 28, 2022 | 141.80 | 142.55 | 136.33 | 140.00 | 2,203,474 | +0.43(+0.31%) |
Oct 27, 2022 | 144.28 | 144.37 | 139.26 | 139.57 | 2,659,605 | -1.85(-1.31%) |
Oct 26, 2022 | 140.35 | 143.34 | 139.71 | 141.41 | 1,909,403 | +1.84(+1.32%) |
Oct 25, 2022 | 139.13 | 140.90 | 138.10 | 139.58 | 1,896,072 | +0.09(+0.07%) |
Oct 24, 2022 | 137.70 | 141.81 | 137.22 | 139.49 | 2,228,119 | +0.86(+0.62%) |
Oct 21, 2022 | 133.90 | 138.72 | 133.38 | 138.63 | 2,732,071 | +5.22(+3.91%) |
Oct 20, 2022 | 134.62 | 135.57 | 132.49 | 133.41 | 1,915,418 | +0.51(+0.38%) |
Oct 19, 2022 | 128.70 | 133.90 | 128.70 | 132.91 | 2,283,525 | +3.80(+2.95%) |
Oct 18, 2022 | 128.73 | 129.94 | 126.12 | 129.10 | 1,806,735 | +2.17(+1.71%) |
Oct 17, 2022 | 129.50 | 131.56 | 126.53 | 126.93 | 2,115,249 | +0.09(+0.07%) |
Oct 14, 2022 | 131.35 | 133.48 | 126.59 | 126.83 | 3,536,723 | -5.39(-4.07%) |
Oct 13, 2022 | 126.48 | 134.24 | 126.11 | 132.22 | 2,899,963 | +3.74(+2.91%) |
Oct 12, 2022 | 126.61 | 129.82 | 124.72 | 128.48 | 3,262,529 | +1.64(+1.29%) |
Oct 11, 2022 | 124.15 | 129.16 | 123.80 | 126.84 | 2,862,150 | -0.86(-0.67%) |
Oct 10, 2022 | 128.37 | 131.25 | 125.62 | 127.70 | 1,901,599 | -1.93(-1.49%) |
Oct 07, 2022 | 129.69 | 131.13 | 127.67 | 129.63 | 2,286,528 | +0.09(+0.07%) |
Oct 06, 2022 | 125.73 | 130.29 | 125.61 | 129.54 | 2,660,900 | +2.69(+2.12%) |
Oct 05, 2022 | 122.61 | 127.84 | 122.60 | 126.84 | 3,650,498 | +2.79(+2.25%) |
Oct 04, 2022 | 121.49 | 124.53 | 119.42 | 124.05 | 2,694,203 | +6.17(+5.24%) |
Oct 03, 2022 | 115.04 | 119.23 | 114.33 | 117.88 | 2,763,649 | +8.25(+7.52%) |
Sep 30, 2022 | 108.54 | 110.74 | 107.38 | 109.63 | 2,202,087 | -0.41(-0.37%) |
Sep 29, 2022 | 107.83 | 110.34 | 105.53 | 110.04 | 1,896,086 | +1.38(+1.27%) |
Sep 28, 2022 | 103.97 | 109.48 | 103.56 | 108.67 | 2,766,322 | +5.38(+5.21%) |
Sep 27, 2022 | 103.50 | 105.17 | 101.69 | 103.29 | 3,532,281 | +2.08(+2.05%) |
Sep 26, 2022 | 103.90 | 105.39 | 101.00 | 101.22 | 2,801,107 | -3.63(-3.46%) |
Sep 23, 2022 | 110.16 | 110.24 | 103.44 | 104.85 | 3,907,798 | -10.32(-8.96%) |
Sep 22, 2022 | 119.94 | 120.59 | 115.12 | 115.17 | 1,724,530 | -2.06(-1.75%) |
Sep 21, 2022 | 121.67 | 122.28 | 117.17 | 117.22 | 2,162,855 | -1.81(-1.52%) |
Sep 20, 2022 | 118.22 | 119.94 | 116.00 | 119.03 | 2,588,253 | -0.13(-0.11%) |
Sep 19, 2022 | 115.33 | 120.64 | 115.14 | 119.16 | 2,183,397 | -1.54(-1.27%) |
Sep 16, 2022 | 120.65 | 121.22 | 117.18 | 120.70 | 6,039,136 | -1.83(-1.49%) |
Sep 15, 2022 | 124.12 | 125.74 | 122.23 | 122.53 | 2,156,825 | -5.04(-3.95%) |
Sep 14, 2022 | 124.65 | 128.44 | 124.37 | 127.57 | 2,360,853 | +4.97(+4.05%) |
Sep 13, 2022 | 123.63 | 127.68 | 122.10 | 122.60 | 2,131,105 | -2.42(-1.94%) |
Sep 12, 2022 | 125.43 | 127.14 | 124.06 | 125.02 | 2,264,957 | +2.14(+1.74%) |
Sep 09, 2022 | 123.28 | 124.20 | 121.96 | 122.89 | 1,904,397 | +2.58(+2.14%) |
Sep 08, 2022 | 119.84 | 120.67 | 118.29 | 120.31 | 1,816,914 | +0.56(+0.47%) |
Sep 07, 2022 | 118.19 | 120.73 | 117.46 | 119.75 | 2,446,916 | -2.22(-1.82%) |
Sep 06, 2022 | 124.04 | 124.67 | 120.69 | 121.97 | 3,058,196 | +0.13(+0.10%) |
Sep 02, 2022 | 122.63 | 123.76 | 120.35 | 121.84 | 1,930,229 | +3.25(+2.74%) |
Sep 01, 2022 | 118.77 | 119.47 | 116.31 | 118.59 | 2,534,053 | -2.71(-2.24%) |
Aug 31, 2022 | 118.65 | 123.65 | 117.69 | 121.30 | 3,051,064 | -0.72(-0.59%) |
Aug 30, 2022 | 123.56 | 123.90 | 119.64 | 122.02 | 2,757,129 | -4.72(-3.73%) |
Aug 29, 2022 | 121.93 | 129.03 | 120.84 | 126.74 | 3,939,085 | +4.85(+3.98%) |
Aug 26, 2022 | 123.39 | 125.24 | 121.44 | 121.89 | 2,842,495 | -2.14(-1.72%) |
Aug 25, 2022 | 125.56 | 125.72 | 122.12 | 124.03 | 3,031,714 | -0.34(-0.27%) |
Aug 24, 2022 | 122.68 | 125.61 | 122.33 | 124.37 | 3,904,972 | +1.39(+1.13%) |
Aug 23, 2022 | 122.38 | 126.60 | 122.05 | 122.98 | 3,600,357 | +3.59(+3.00%) |
Aug 22, 2022 | 117.41 | 119.76 | 114.00 | 119.39 | 2,071,371 | +0.72(+0.61%) |
Aug 19, 2022 | 117.09 | 119.76 | 116.71 | 118.67 | 1,963,583 | +0.29(+0.25%) |
Aug 18, 2022 | 115.80 | 119.28 | 115.58 | 118.38 | 2,564,786 | +3.91(+3.42%) |
Aug 17, 2022 | 114.39 | 116.81 | 113.40 | 114.47 | 2,093,743 | +0.16(+0.14%) |
Aug 16, 2022 | 117.25 | 118.11 | 112.72 | 114.30 | 2,372,380 | -2.13(-1.83%) |
Aug 15, 2022 | 113.95 | 117.03 | 111.24 | 116.43 | 3,252,840 | -1.96(-1.65%) |
Aug 12, 2022 | 117.05 | 118.67 | 115.72 | 118.39 | 2,830,619 | +0.31(+0.26%) |
Aug 11, 2022 | 114.56 | 119.54 | 114.43 | 118.08 | 3,022,751 | +5.99(+5.35%) |
Aug 10, 2022 | 110.59 | 113.15 | 107.99 | 112.08 | 2,891,211 | +1.33(+1.20%) |
Aug 09, 2022 | 111.58 | 113.50 | 109.85 | 110.75 | 3,054,829 | +1.25(+1.14%) |
Aug 08, 2022 | 107.96 | 110.85 | 107.42 | 109.50 | 2,767,751 | +1.57(+1.46%) |
Aug 05, 2022 | 102.17 | 109.39 | 101.69 | 107.93 | 2,788,373 | +4.38(+4.22%) |
Aug 04, 2022 | 106.55 | 107.66 | 103.16 | 103.56 | 3,600,241 | -4.38(-4.06%) |
Aug 03, 2022 | 115.08 | 115.25 | 107.33 | 107.94 | 2,919,452 | -5.48(-4.83%) |
Aug 02, 2022 | 110.85 | 114.69 | 109.73 | 113.42 | 3,948,688 | +1.44(+1.29%) |
Aug 01, 2022 | 111.89 | 113.20 | 108.94 | 111.98 | 3,143,525 | -1.87(-1.64%) |
Jul 29, 2022 | 112.47 | 114.42 | 110.82 | 113.84 | 2,786,919 | +3.92(+3.57%) |
Jul 28, 2022 | 110.87 | 111.67 | 108.46 | 109.92 | 2,107,882 | +0.28(+0.26%) |
Jul 27, 2022 | 105.66 | 110.19 | 105.43 | 109.64 | 2,292,405 | +4.45(+4.24%) |
Jul 26, 2022 | 108.67 | 109.37 | 103.33 | 105.18 | 2,160,790 | -1.52(-1.43%) |
Jul 25, 2022 | 103.96 | 107.70 | 101.68 | 106.70 | 3,239,944 | +5.83(+5.78%) |
Jul 22, 2022 | 103.72 | 104.49 | 100.18 | 100.87 | 1,923,423 | -2.26(-2.19%) |
Jul 21, 2022 | 102.34 | 103.69 | 100.16 | 103.13 | 1,565,458 | -2.49(-2.36%) |
Jul 20, 2022 | 102.32 | 106.21 | 101.25 | 105.62 | 1,861,775 | +1.98(+1.91%) |
Jul 19, 2022 | 100.14 | 104.10 | 99.47 | 103.64 | 1,858,164 | +3.57(+3.57%) |
Jul 18, 2022 | 100.29 | 101.76 | 99.44 | 100.06 | 2,257,439 | +3.01(+3.10%) |
Jul 15, 2022 | 96.97 | 97.63 | 95.24 | 97.06 | 2,183,063 | +2.16(+2.28%) |
Jul 14, 2022 | 94.26 | 95.95 | 92.23 | 94.89 | 3,407,719 | -3.45(-3.51%) |
Jul 13, 2022 | 96.78 | 101.06 | 96.78 | 98.34 | 2,105,199 | +0.16(+0.16%) |
Jul 12, 2022 | 98.12 | 99.87 | 95.95 | 98.18 | 2,976,609 | -3.54(-3.48%) |
Jul 11, 2022 | 101.80 | 103.16 | 99.32 | 101.72 | 2,021,494 | -1.72(-1.67%) |
Jul 08, 2022 | 105.18 | 105.47 | 101.05 | 103.45 | 2,618,007 | +0.03(+0.03%) |
Jul 07, 2022 | 101.49 | 104.84 | 101.49 | 103.42 | 4,178,396 | +5.35(+5.46%) |
Jul 06, 2022 | 99.89 | 102.19 | 94.48 | 98.07 | 5,280,196 | -3.43(-3.38%) |
Jul 05, 2022 | 104.27 | 105.07 | 98.74 | 101.50 | 5,425,562 | -6.29(-5.83%) |
Jul 01, 2022 | 108.35 | 109.42 | 103.28 | 107.79 | 2,691,683 | +0.05(+0.05%) |
Jun 30, 2022 | 106.03 | 110.25 | 105.44 | 107.73 | 3,232,520 | -1.03(-0.95%) |
Jun 29, 2022 | 116.65 | 117.94 | 108.56 | 108.77 | 3,848,160 | -6.66(-5.77%) |
Jun 28, 2022 | 114.48 | 116.88 | 111.87 | 115.43 | 3,856,162 | +4.81(+4.35%) |
Jun 27, 2022 | 107.60 | 111.97 | 106.56 | 110.62 | 3,689,302 | +4.17(+3.92%) |
Jun 24, 2022 | 108.09 | 111.88 | 104.98 | 106.45 | 9,215,643 | +0.41(+0.39%) |
Jun 23, 2022 | 112.94 | 114.12 | 104.37 | 106.04 | 5,225,649 | -6.10(-5.44%) |
Jun 22, 2022 | 109.83 | 114.72 | 108.77 | 112.14 | 5,499,812 | -5.50(-4.67%) |
Jun 21, 2022 | 113.16 | 118.63 | 112.94 | 117.63 | 5,454,908 | +8.88(+8.17%) |
Jun 17, 2022 | 117.48 | 118.50 | 106.32 | 108.75 | 10,554,933 | -10.13(-8.52%) |
Jun 16, 2022 | 125.98 | 127.76 | 117.92 | 118.88 | 5,494,728 | -11.63(-8.91%) |
Jun 15, 2022 | 132.42 | 134.28 | 128.16 | 130.51 | 3,661,484 | -2.55(-1.92%) |
Jun 14, 2022 | 134.97 | 137.20 | 130.93 | 133.06 | 3,305,953 | +1.63(+1.24%) |
Jun 13, 2022 | 132.94 | 133.80 | 126.41 | 131.43 | 4,016,392 | -6.84(-4.95%) |
Jun 10, 2022 | 138.02 | 140.54 | 135.96 | 138.27 | 2,333,166 | -2.08(-1.48%) |
Jun 09, 2022 | 141.99 | 143.38 | 140.21 | 140.35 | 2,262,889 | -2.20(-1.55%) |
Jun 08, 2022 | 143.65 | 144.28 | 141.24 | 142.56 | 2,396,674 | -0.08(-0.06%) |
Jun 07, 2022 | 137.60 | 143.23 | 137.34 | 142.64 | 2,910,219 | +4.08(+2.95%) |
Jun 06, 2022 | 138.51 | 139.49 | 136.28 | 138.56 | 1,755,680 | +1.02(+0.74%) |
Jun 03, 2022 | 136.65 | 138.48 | 136.10 | 137.53 | 2,010,281 | +0.68(+0.49%) |
Jun 02, 2022 | 134.59 | 138.46 | 132.72 | 136.86 | 2,345,127 | +0.90(+0.66%) |
Jun 01, 2022 | 136.95 | 139.08 | 134.18 | 135.96 | 3,591,544 | +0.77(+0.57%) |
May 31, 2022 | 139.62 | 142.01 | 133.93 | 135.19 | 5,911,107 | -0.57(-0.42%) |
May 27, 2022 | 129.85 | 136.12 | 129.35 | 135.76 | 3,382,118 | +5.54(+4.25%) |
May 26, 2022 | 127.86 | 131.55 | 127.43 | 130.22 | 3,748,789 | +4.16(+3.30%) |
May 25, 2022 | 122.59 | 126.85 | 122.02 | 126.05 | 3,827,479 | +5.31(+4.40%) |
May 24, 2022 | 120.11 | 121.49 | 117.19 | 120.75 | 2,859,425 | -0.29(-0.24%) |
May 23, 2022 | 116.94 | 121.14 | 115.44 | 121.04 | 3,719,890 | +5.19(+4.48%) |
May 20, 2022 | 116.27 | 119.10 | 113.12 | 115.85 | 3,440,040 | +0.41(+0.35%) |
May 19, 2022 | 111.00 | 117.50 | 110.88 | 115.44 | 3,308,441 | +1.30(+1.14%) |
May 18, 2022 | 117.47 | 117.60 | 112.40 | 114.15 | 3,693,216 | -2.75(-2.35%) |
May 17, 2022 | 119.04 | 119.04 | 115.13 | 116.89 | 3,364,198 | +0.13(+0.11%) |
May 16, 2022 | 118.35 | 120.16 | 116.60 | 116.76 | 4,450,576 | -1.89(-1.60%) |
May 13, 2022 | 115.48 | 120.75 | 115.39 | 118.66 | 3,128,002 | +5.68(+5.03%) |
May 12, 2022 | 109.83 | 113.54 | 108.34 | 112.97 | 3,779,852 | +1.57(+1.41%) |
May 11, 2022 | 114.79 | 118.39 | 111.16 | 111.40 | 3,041,703 | -1.35(-1.20%) |
May 10, 2022 | 115.17 | 117.87 | 108.55 | 112.75 | 3,620,644 | +0.30(+0.27%) |
May 09, 2022 | 120.36 | 121.12 | 111.08 | 112.45 | 3,816,822 | -11.67(-9.40%) |
May 06, 2022 | 122.86 | 124.70 | 119.49 | 124.12 | 3,146,309 | +3.77(+3.13%) |
May 05, 2022 | 124.70 | 125.86 | 117.65 | 120.35 | 3,284,449 | -3.39(-2.74%) |
May 04, 2022 | 121.79 | 124.06 | 118.58 | 123.74 | 2,972,478 | +5.54(+4.69%) |
May 03, 2022 | 116.25 | 118.79 | 111.45 | 118.19 | 4,087,927 | +7.48(+6.75%) |
May 02, 2022 | 107.68 | 110.84 | 106.42 | 110.72 | 2,644,058 | +1.10(+1.01%) |
Apr 29, 2022 | 112.76 | 114.67 | 108.82 | 109.62 | 2,017,729 | -2.81(-2.50%) |
Apr 28, 2022 | 111.08 | 114.23 | 107.02 | 112.43 | 2,184,087 | +2.46(+2.23%) |
Apr 27, 2022 | 109.84 | 111.21 | 105.60 | 109.97 | 1,784,823 | +1.09(+1.00%) |
Apr 26, 2022 | 108.89 | 112.50 | 108.32 | 108.89 | 1,827,535 | -0.37(-0.34%) |
Apr 25, 2022 | 108.77 | 110.18 | 104.00 | 109.26 | 3,340,606 | -3.72(-3.29%) |
Apr 22, 2022 | 118.77 | 119.38 | 112.52 | 112.98 | 2,565,675 | -6.30(-5.28%) |
Apr 21, 2022 | 124.72 | 126.76 | 118.70 | 119.27 | 2,794,309 | -3.95(-3.21%) |
Apr 20, 2022 | 120.74 | 123.45 | 119.36 | 123.22 | 2,166,967 | +3.46(+2.89%) |
Apr 19, 2022 | 120.66 | 122.08 | 118.99 | 119.77 | 2,246,342 | -1.81(-1.49%) |
Apr 18, 2022 | 121.21 | 122.48 | 119.33 | 121.57 | 1,976,662 | +1.35(+1.13%) |
Apr 14, 2022 | 120.71 | 122.37 | 119.53 | 120.22 | 1,830,050 | -1.65(-1.35%) |
Apr 13, 2022 | 122.70 | 123.99 | 120.42 | 121.87 | 1,872,077 | +1.01(+0.83%) |
Apr 12, 2022 | 119.20 | 123.39 | 119.20 | 120.86 | 1,911,241 | +3.53(+3.01%) |
Apr 11, 2022 | 120.65 | 120.85 | 115.96 | 117.33 | 2,753,444 | -5.97(-4.85%) |
Apr 08, 2022 | 118.43 | 123.65 | 118.43 | 123.30 | 2,599,381 | +4.38(+3.68%) |
Apr 07, 2022 | 119.24 | 119.98 | 115.43 | 118.92 | 2,161,496 | +1.64(+1.40%) |
Apr 06, 2022 | 119.25 | 120.17 | 115.91 | 117.28 | 1,899,890 | -0.36(-0.31%) |
Apr 05, 2022 | 120.81 | 124.17 | 117.38 | 117.65 | 2,126,574 | -3.57(-2.94%) |
Apr 04, 2022 | 121.57 | 122.38 | 119.40 | 121.22 | 1,616,240 | +1.00(+0.83%) |
Apr 01, 2022 | 119.12 | 122.02 | 118.47 | 120.22 | 2,101,778 | +1.18(+0.99%) |
Mar 31, 2022 | 119.52 | 122.62 | 119.04 | 119.04 | 2,174,009 | -1.80(-1.49%) |
Mar 30, 2022 | 122.81 | 123.70 | 120.01 | 120.83 | 1,800,115 | +0.36(+0.30%) |
Mar 29, 2022 | 117.95 | 120.83 | 115.75 | 120.47 | 2,605,699 | -1.71(-1.40%) |
Mar 28, 2022 | 123.34 | 123.76 | 120.89 | 122.18 | 2,242,910 | -5.05(-3.97%) |
Mar 25, 2022 | 123.24 | 128.51 | 123.24 | 127.23 | 2,509,589 | +2.88(+2.32%) |
Mar 24, 2022 | 123.74 | 125.74 | 122.78 | 124.34 | 2,351,532 | +0.48(+0.39%) |
Mar 23, 2022 | 121.76 | 124.05 | 120.05 | 123.87 | 3,165,163 | +4.59(+3.85%) |
Mar 22, 2022 | 120.99 | 121.29 | 117.94 | 119.27 | 3,339,013 | -2.20(-1.81%) |
Mar 21, 2022 | 117.23 | 122.00 | 116.60 | 121.47 | 4,838,710 | +7.32(+6.41%) |
Mar 18, 2022 | 116.08 | 117.63 | 113.80 | 114.15 | 5,543,486 | -2.11(-1.81%) |
Mar 17, 2022 | 111.83 | 117.08 | 111.78 | 116.26 | 3,942,074 | +7.16(+6.57%) |
Mar 16, 2022 | 108.22 | 110.06 | 107.10 | 109.09 | 3,695,668 | +0.93(+0.86%) |
Mar 15, 2022 | 104.90 | 109.50 | 103.71 | 108.17 | 3,833,054 | -1.42(-1.29%) |
Mar 14, 2022 | 111.04 | 111.73 | 106.51 | 109.58 | 3,356,158 | -3.02(-2.68%) |
Mar 11, 2022 | 114.70 | 116.42 | 112.23 | 112.60 | 2,711,605 | -3.82(-3.28%) |
Mar 10, 2022 | 113.72 | 116.89 | 112.33 | 116.42 | 3,475,965 | +3.49(+3.09%) |
Mar 09, 2022 | 115.36 | 115.36 | 109.32 | 112.93 | 5,024,566 | -3.81(-3.27%) |
Mar 08, 2022 | 118.11 | 122.20 | 112.33 | 116.75 | 4,784,965 | +0.00(+0.00%) |
Mar 07, 2022 | 120.80 | 121.77 | 113.21 | 116.75 | 4,907,392 | -2.92(-2.44%) |
Mar 04, 2022 | 116.80 | 121.21 | 116.62 | 119.66 | 3,552,455 | +3.20(+2.74%) |
Mar 03, 2022 | 116.23 | 118.04 | 115.47 | 116.47 | 2,679,287 | -1.69(-1.43%) |
Mar 02, 2022 | 121.20 | 121.23 | 117.09 | 118.16 | 3,422,465 | -0.14(-0.12%) |
Mar 01, 2022 | 120.75 | 122.85 | 115.82 | 118.30 | 4,372,233 | -1.10(-0.92%) |
Feb 28, 2022 | 114.34 | 119.72 | 113.48 | 119.40 | 4,373,039 | +4.18(+3.62%) |
Feb 25, 2022 | 110.29 | 115.83 | 111.24 | 115.22 | 3,665,474 | +4.65(+4.21%) |
Feb 24, 2022 | 115.09 | 115.14 | 106.48 | 110.57 | 5,362,526 | -1.44(-1.29%) |
Feb 23, 2022 | 112.01 | 116.37 | 110.42 | 112.01 | 4,560,503 | +1.32(+1.20%) |
Feb 22, 2022 | 116.67 | 117.86 | 109.15 | 110.69 | 4,881,983 | -2.97(-2.62%) |
Feb 18, 2022 | 113.67 | 0 | +1.54(+1.37%) | |||
Feb 17, 2022 | 112.06 | 114.94 | 111.64 | 112.13 | 2,234,807 | -0.11(-0.10%) |
Feb 16, 2022 | 111.60 | 115.52 | 110.83 | 112.24 | 2,626,377 | +1.68(+1.52%) |
Feb 15, 2022 | 108.94 | 111.02 | 106.45 | 110.56 | 2,695,949 | -2.24(-1.98%) |
Feb 14, 2022 | 115.92 | 117.15 | 111.46 | 112.80 | 3,454,002 | -4.41(-3.76%) |
Feb 11, 2022 | 113.97 | 118.06 | 112.32 | 117.21 | 4,250,083 | +4.45(+3.95%) |
Feb 10, 2022 | 110.74 | 115.93 | 110.28 | 112.76 | 2,795,306 | +1.33(+1.19%) |
Feb 09, 2022 | 107.63 | 111.95 | 107.63 | 111.43 | 2,074,616 | +3.90(+3.63%) |
Feb 08, 2022 | 111.66 | 112.06 | 105.55 | 107.53 | 3,766,921 | -5.02(-4.46%) |
Feb 07, 2022 | 113.26 | 115.06 | 111.06 | 112.55 | 2,394,273 | -1.62(-1.42%) |
Feb 04, 2022 | 113.81 | 117.32 | 113.11 | 114.17 | 3,238,344 | +2.31(+2.06%) |
Feb 03, 2022 | 111.90 | 112.91 | 109.58 | 111.87 | 2,106,695 | -1.37(-1.21%) |
Feb 02, 2022 | 112.39 | 113.97 | 110.01 | 113.23 | 2,543,544 | +0.66(+0.58%) |
Feb 01, 2022 | 107.92 | 113.46 | 106.00 | 112.58 | 4,112,768 | +3.50(+3.21%) |
Jan 31, 2022 | 110.67 | 109.07 | 2,798,171 | -2.21(-1.99%) | ||
Jan 28, 2022 | 111.75 | 112.85 | 108.12 | 111.29 | 2,728,172 | +0.07(+0.06%) |
Jan 27, 2022 | 113.69 | 115.90 | 108.94 | 111.22 | 3,092,862 | +1.07(+0.97%) |
Jan 26, 2022 | 112.15 | 113.77 | 108.20 | 110.15 | 3,665,686 | +0.36(+0.33%) |
Jan 25, 2022 | 102.52 | 110.78 | 99.59 | 109.78 | 3,895,306 | +6.54(+6.33%) |
Jan 24, 2022 | 97.68 | 103.87 | 94.42 | 103.25 | 4,091,118 | +1.24(+1.21%) |
Jan 21, 2022 | 103.07 | 104.41 | 99.79 | 102.01 | 3,715,323 | -3.39(-3.22%) |
Jan 20, 2022 | 106.39 | 111.68 | 105.22 | 105.40 | 3,087,594 | -3.28(-3.02%) |
Jan 19, 2022 | 109.81 | 110.49 | 106.78 | 108.69 | 2,426,757 | -0.20(-0.18%) |
Jan 18, 2022 | 112.73 | 113.91 | 107.03 | 108.88 | 5,152,375 | -2.83(-2.53%) |
Jan 14, 2022 | 111.71 | 0 | +4.44(+4.13%) | |||
Jan 13, 2022 | 107.37 | 110.03 | 106.80 | 107.28 | 3,045,058 | -0.42(-0.39%) |
Jan 12, 2022 | 108.60 | 108.67 | 105.73 | 107.70 | 4,031,887 | +0.18(+0.17%) |
Jan 11, 2022 | 105.67 | 108.00 | 102.79 | 107.52 | 3,958,312 | +2.60(+2.48%) |
Jan 10, 2022 | 105.13 | 105.32 | 101.74 | 104.92 | 2,725,850 | -0.15(-0.14%) |
Jan 07, 2022 | 107.21 | 107.80 | 103.94 | 105.06 | 2,823,878 | -1.84(-1.72%) |
Jan 06, 2022 | 106.30 | 107.56 | 104.73 | 106.90 | 3,864,588 | +4.79(+4.69%) |
Jan 05, 2022 | 104.94 | 106.77 | 101.43 | 102.11 | 3,903,847 | -0.94(-0.92%) |
Jan 04, 2022 | 97.96 | 103.49 | 97.47 | 103.06 | 5,209,950 | +6.36(+6.58%) |