Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 99.75 | 100.50 | 98.86 | 100.07 | 918,897 | -0.27(-0.27%) |
Dec 29, 2022 | 99.09 | 100.78 | 98.84 | 100.34 | 895,197 | +1.98(+2.01%) |
Dec 28, 2022 | 99.41 | 100.06 | 98.26 | 98.36 | 775,139 | -0.72(-0.72%) |
Dec 27, 2022 | 98.21 | 99.35 | 97.92 | 99.08 | 705,772 | +0.68(+0.69%) |
Dec 23, 2022 | 97.43 | 98.67 | 96.98 | 98.40 | 905,620 | +0.56(+0.57%) |
Dec 22, 2022 | 98.08 | 98.19 | 96.08 | 97.84 | 1,126,855 | -0.69(-0.70%) |
Dec 21, 2022 | 96.90 | 99.05 | 96.88 | 98.53 | 1,401,278 | +1.76(+1.82%) |
Dec 20, 2022 | 96.31 | 97.53 | 95.86 | 96.77 | 1,556,621 | +0.49(+0.51%) |
Dec 19, 2022 | 96.96 | 97.97 | 95.67 | 96.28 | 1,006,941 | -1.37(-1.41%) |
Dec 16, 2022 | 97.32 | 98.68 | 96.78 | 97.65 | 5,354,266 | -0.36(-0.37%) |
Dec 15, 2022 | 99.08 | 99.47 | 97.70 | 98.01 | 1,804,083 | -2.03(-2.03%) |
Dec 14, 2022 | 100.80 | 102.08 | 99.24 | 100.04 | 3,502,666 | -1.52(-1.49%) |
Dec 13, 2022 | 103.94 | 104.32 | 100.07 | 101.55 | 3,276,749 | +1.05(+1.05%) |
Dec 12, 2022 | 102.11 | 102.28 | 99.75 | 100.50 | 1,656,647 | -1.08(-1.06%) |
Dec 09, 2022 | 102.29 | 103.44 | 101.44 | 101.58 | 2,166,773 | -0.42(-0.41%) |
Dec 08, 2022 | 102.90 | 103.69 | 101.64 | 102.00 | 2,286,160 | -0.38(-0.37%) |
Dec 07, 2022 | 99.55 | 102.82 | 99.30 | 102.38 | 2,661,708 | +2.98(+3.00%) |
Dec 06, 2022 | 101.28 | 101.99 | 98.43 | 99.40 | 2,115,372 | -1.74(-1.72%) |
Dec 05, 2022 | 100.97 | 102.46 | 100.39 | 101.14 | 2,420,365 | -1.12(-1.09%) |
Dec 02, 2022 | 99.73 | 102.45 | 99.02 | 102.25 | 2,091,683 | +1.16(+1.15%) |
Dec 01, 2022 | 100.98 | 102.11 | 99.34 | 101.09 | 1,575,577 | +0.87(+0.87%) |
Nov 30, 2022 | 96.53 | 100.91 | 95.33 | 100.22 | 2,505,647 | +3.24(+3.34%) |
Nov 29, 2022 | 95.74 | 97.41 | 95.55 | 96.98 | 1,782,066 | +2.29(+2.42%) |
Nov 28, 2022 | 95.50 | 95.93 | 94.55 | 94.69 | 1,297,609 | -1.32(-1.37%) |
Nov 25, 2022 | 95.26 | 96.08 | 94.81 | 96.00 | 527,000 | +0.44(+0.46%) |
Nov 23, 2022 | 94.92 | 95.89 | 94.70 | 95.57 | 1,276,245 | +1.03(+1.09%) |
Nov 22, 2022 | 94.07 | 94.74 | 93.74 | 94.54 | 786,624 | +1.05(+1.12%) |
Nov 21, 2022 | 92.58 | 93.82 | 92.25 | 93.49 | 1,352,315 | +0.42(+0.45%) |
Nov 18, 2022 | 94.29 | 94.88 | 92.97 | 93.07 | 1,435,001 | +0.37(+0.40%) |
Nov 17, 2022 | 91.87 | 93.31 | 91.75 | 92.70 | 1,660,048 | -0.51(-0.55%) |
Nov 16, 2022 | 92.60 | 93.63 | 92.06 | 93.21 | 1,930,882 | +0.48(+0.52%) |
Nov 15, 2022 | 95.45 | 95.51 | 91.51 | 92.73 | 1,450,984 | -1.37(-1.46%) |
Nov 14, 2022 | 94.74 | 96.08 | 94.07 | 94.10 | 1,893,925 | -1.12(-1.17%) |
Nov 11, 2022 | 91.70 | 95.65 | 91.05 | 95.22 | 2,272,497 | +4.24(+4.66%) |
Nov 10, 2022 | 89.20 | 91.24 | 89.06 | 90.98 | 2,344,921 | +4.24(+4.89%) |
Nov 09, 2022 | 85.60 | 88.20 | 84.90 | 86.73 | 2,024,622 | +0.16(+0.19%) |
Nov 08, 2022 | 88.48 | 91.79 | 86.44 | 86.57 | 2,806,611 | -4.52(-4.96%) |
Nov 07, 2022 | 91.05 | 91.22 | 89.40 | 91.09 | 1,381,951 | +1.28(+1.42%) |
Nov 04, 2022 | 90.22 | 90.75 | 88.86 | 89.81 | 1,989,718 | +1.47(+1.66%) |
Nov 03, 2022 | 87.91 | 88.91 | 86.94 | 88.34 | 1,762,531 | -0.93(-1.04%) |
Nov 02, 2022 | 90.38 | 92.98 | 89.25 | 89.27 | 2,329,656 | -1.13(-1.25%) |
Nov 01, 2022 | 93.48 | 93.50 | 90.32 | 90.40 | 1,737,878 | -2.05(-2.21%) |
Oct 31, 2022 | 91.40 | 92.52 | 91.07 | 92.44 | 2,289,122 | +0.76(+0.83%) |
Oct 28, 2022 | 90.23 | 91.97 | 90.23 | 91.69 | 1,280,573 | +1.31(+1.45%) |
Oct 27, 2022 | 91.65 | 92.93 | 90.07 | 90.38 | 1,785,749 | -0.36(-0.40%) |
Oct 26, 2022 | 91.28 | 91.98 | 90.36 | 90.74 | 1,087,729 | -0.33(-0.36%) |
Oct 25, 2022 | 89.04 | 91.66 | 88.52 | 91.07 | 1,890,415 | +1.94(+2.18%) |
Oct 24, 2022 | 89.94 | 90.60 | 88.24 | 89.13 | 1,605,104 | +0.04(+0.04%) |
Oct 21, 2022 | 86.00 | 89.31 | 85.56 | 89.09 | 2,004,816 | +2.71(+3.14%) |
Oct 20, 2022 | 88.08 | 89.02 | 85.84 | 86.38 | 1,532,200 | -1.27(-1.45%) |
Oct 19, 2022 | 87.60 | 90.11 | 87.50 | 87.65 | 2,098,742 | -0.13(-0.15%) |
Oct 18, 2022 | 86.88 | 88.80 | 86.58 | 87.78 | 1,696,651 | +2.88(+3.39%) |
Oct 17, 2022 | 85.00 | 85.53 | 83.76 | 84.90 | 1,907,461 | +1.84(+2.21%) |
Oct 14, 2022 | 83.82 | 84.03 | 82.09 | 83.07 | 2,587,708 | -0.08(-0.09%) |
Oct 13, 2022 | 78.88 | 84.11 | 78.74 | 83.14 | 2,438,071 | +2.77(+3.44%) |
Oct 12, 2022 | 82.21 | 82.21 | 80.34 | 80.38 | 1,789,658 | -1.64(-2.00%) |
Oct 11, 2022 | 82.90 | 82.90 | 80.82 | 82.02 | 2,541,393 | -2.34(-2.77%) |
Oct 10, 2022 | 83.80 | 84.69 | 83.15 | 84.36 | 2,072,501 | +0.54(+0.64%) |
Oct 07, 2022 | 84.44 | 84.82 | 83.35 | 83.82 | 2,297,938 | -1.80(-2.10%) |
Oct 06, 2022 | 86.91 | 87.73 | 85.29 | 85.62 | 2,131,589 | -2.08(-2.38%) |
Oct 05, 2022 | 88.49 | 89.49 | 86.54 | 87.70 | 2,573,667 | -2.83(-3.13%) |
Oct 04, 2022 | 89.56 | 91.30 | 89.56 | 90.53 | 2,045,945 | +2.63(+3.00%) |
Oct 03, 2022 | 87.23 | 88.44 | 86.46 | 87.90 | 2,217,884 | +1.88(+2.18%) |
Sep 30, 2022 | 86.87 | 87.77 | 85.20 | 86.02 | 3,062,781 | -0.71(-0.82%) |
Sep 29, 2022 | 88.83 | 89.02 | 85.76 | 86.73 | 2,080,700 | -3.49(-3.87%) |
Sep 28, 2022 | 89.60 | 90.64 | 88.86 | 90.23 | 2,006,723 | +1.20(+1.35%) |
Sep 27, 2022 | 92.50 | 92.78 | 88.82 | 89.02 | 1,384,586 | -2.16(-2.37%) |
Sep 26, 2022 | 91.63 | 92.90 | 90.43 | 91.18 | 1,205,242 | -0.43(-0.47%) |
Sep 23, 2022 | 91.34 | 92.17 | 90.34 | 91.61 | 1,667,036 | -0.88(-0.95%) |
Sep 22, 2022 | 92.81 | 93.22 | 91.61 | 92.49 | 1,639,886 | -0.64(-0.69%) |
Sep 21, 2022 | 95.85 | 96.35 | 93.09 | 93.13 | 1,282,813 | -2.26(-2.37%) |
Sep 20, 2022 | 95.28 | 96.51 | 94.71 | 95.40 | 1,499,950 | -1.26(-1.30%) |
Sep 19, 2022 | 95.30 | 96.89 | 95.23 | 96.66 | 1,368,549 | +0.47(+0.49%) |
Sep 16, 2022 | 97.04 | 97.25 | 95.19 | 96.19 | 5,060,110 | -2.83(-2.86%) |
Sep 15, 2022 | 101.10 | 102.28 | 98.86 | 99.02 | 1,814,403 | -2.41(-2.38%) |
Sep 14, 2022 | 102.23 | 102.53 | 100.72 | 101.43 | 2,146,268 | -1.33(-1.30%) |
Sep 13, 2022 | 106.71 | 108.02 | 102.74 | 102.76 | 2,160,683 | -7.22(-6.57%) |
Sep 12, 2022 | 109.66 | 111.75 | 108.74 | 109.99 | 2,252,299 | +2.44(+2.27%) |
Sep 09, 2022 | 108.17 | 108.61 | 107.00 | 107.54 | 1,614,641 | +0.31(+0.29%) |
Sep 08, 2022 | 105.00 | 107.36 | 104.81 | 107.23 | 1,499,827 | +0.88(+0.83%) |
Sep 07, 2022 | 103.09 | 106.66 | 103.09 | 106.35 | 1,139,427 | +3.28(+3.18%) |
Sep 06, 2022 | 102.20 | 103.84 | 101.80 | 103.07 | 1,714,488 | +1.78(+1.76%) |
Sep 02, 2022 | 103.56 | 104.73 | 100.88 | 101.29 | 1,770,675 | -0.76(-0.75%) |
Sep 01, 2022 | 103.33 | 103.61 | 101.24 | 102.05 | 1,396,809 | -1.73(-1.67%) |
Aug 31, 2022 | 104.83 | 105.65 | 103.59 | 103.78 | 1,785,283 | -0.83(-0.79%) |
Aug 30, 2022 | 106.45 | 106.85 | 104.37 | 104.60 | 1,257,350 | -1.57(-1.48%) |
Aug 29, 2022 | 106.38 | 107.82 | 106.08 | 106.17 | 862,578 | -1.12(-1.04%) |
Aug 26, 2022 | 112.00 | 112.17 | 107.20 | 107.29 | 832,102 | -4.55(-4.06%) |
Aug 25, 2022 | 110.80 | 111.91 | 110.22 | 111.84 | 618,053 | +1.89(+1.72%) |
Aug 24, 2022 | 109.30 | 111.20 | 108.63 | 109.95 | 1,002,539 | +1.41(+1.30%) |
Aug 23, 2022 | 108.12 | 108.78 | 106.97 | 108.54 | 988,306 | +0.28(+0.26%) |
Aug 22, 2022 | 110.38 | 110.70 | 107.86 | 108.26 | 1,431,856 | -3.82(-3.41%) |
Aug 19, 2022 | 114.03 | 114.32 | 111.70 | 112.08 | 1,207,185 | -2.56(-2.24%) |
Aug 18, 2022 | 115.70 | 116.22 | 114.27 | 114.65 | 745,795 | -0.78(-0.67%) |
Aug 17, 2022 | 115.77 | 116.54 | 114.61 | 115.42 | 851,539 | -1.57(-1.34%) |
Aug 16, 2022 | 116.35 | 117.55 | 115.87 | 116.99 | 965,973 | -0.01(-0.01%) |
Aug 15, 2022 | 116.14 | 117.53 | 115.87 | 117.00 | 1,035,411 | +0.18(+0.15%) |
Aug 12, 2022 | 115.04 | 116.90 | 114.50 | 116.83 | 818,304 | +2.01(+1.75%) |
Aug 11, 2022 | 116.94 | 117.52 | 114.69 | 114.81 | 1,002,945 | -0.77(-0.67%) |
Aug 10, 2022 | 114.12 | 116.50 | 113.78 | 115.58 | 1,476,433 | +2.74(+2.43%) |
Aug 09, 2022 | 119.30 | 119.89 | 112.39 | 112.84 | 1,987,802 | -7.07(-5.90%) |
Aug 08, 2022 | 120.39 | 121.36 | 119.45 | 119.92 | 1,126,425 | +0.86(+0.73%) |
Aug 05, 2022 | 117.84 | 119.48 | 117.73 | 119.05 | 933,938 | -0.19(-0.16%) |
Aug 04, 2022 | 119.50 | 120.96 | 119.12 | 119.24 | 931,062 | +0.38(+0.32%) |
Aug 03, 2022 | 117.10 | 119.26 | 116.03 | 118.86 | 1,105,646 | +2.16(+1.85%) |
Aug 02, 2022 | 117.45 | 118.34 | 116.51 | 116.70 | 825,620 | -0.86(-0.73%) |
Aug 01, 2022 | 114.98 | 117.68 | 114.64 | 117.56 | 878,789 | +1.03(+0.89%) |
Jul 29, 2022 | 117.04 | 118.84 | 116.34 | 116.52 | 1,240,305 | -0.25(-0.21%) |
Jul 28, 2022 | 114.80 | 116.93 | 113.83 | 116.77 | 1,283,927 | +2.87(+2.52%) |
Jul 27, 2022 | 112.64 | 114.21 | 110.11 | 113.90 | 1,525,541 | +0.25(+0.22%) |
Jul 26, 2022 | 115.46 | 115.76 | 112.97 | 113.65 | 915,150 | -1.94(-1.68%) |
Jul 25, 2022 | 114.98 | 116.46 | 114.71 | 115.59 | 825,677 | +0.75(+0.65%) |
Jul 22, 2022 | 115.63 | 116.43 | 114.03 | 114.84 | 821,429 | -0.07(-0.06%) |
Jul 21, 2022 | 111.96 | 114.99 | 111.83 | 114.91 | 981,218 | +2.80(+2.50%) |
Jul 20, 2022 | 110.84 | 112.43 | 110.45 | 112.11 | 825,180 | +1.55(+1.40%) |
Jul 19, 2022 | 108.80 | 111.16 | 108.55 | 110.56 | 1,056,535 | +3.06(+2.85%) |
Jul 18, 2022 | 109.67 | 110.09 | 107.04 | 107.50 | 749,102 | -1.45(-1.33%) |
Jul 15, 2022 | 108.18 | 109.20 | 106.28 | 108.94 | 834,734 | +2.65(+2.49%) |
Jul 14, 2022 | 106.90 | 106.90 | 105.22 | 106.30 | 1,790,367 | -1.69(-1.57%) |
Jul 13, 2022 | 106.60 | 109.13 | 106.60 | 107.99 | 733,285 | -1.94(-1.77%) |
Jul 12, 2022 | 108.66 | 111.43 | 108.66 | 109.93 | 620,888 | +0.76(+0.70%) |
Jul 11, 2022 | 107.94 | 110.14 | 107.94 | 109.17 | 527,038 | -0.34(-0.31%) |
Jul 08, 2022 | 110.60 | 110.60 | 109.08 | 109.51 | 855,646 | -0.95(-0.86%) |
Jul 07, 2022 | 113.07 | 113.35 | 110.17 | 110.46 | 1,330,041 | -1.73(-1.54%) |
Jul 06, 2022 | 111.97 | 112.63 | 110.42 | 112.19 | 948,448 | +0.50(+0.45%) |
Jul 05, 2022 | 110.04 | 111.72 | 107.76 | 111.69 | 1,168,620 | -0.34(-0.30%) |
Jul 01, 2022 | 111.50 | 113.21 | 108.94 | 112.03 | 1,514,471 | +0.13(+0.12%) |
Jun 30, 2022 | 109.08 | 112.16 | 108.90 | 111.89 | 1,393,027 | +1.63(+1.48%) |
Jun 29, 2022 | 110.02 | 110.36 | 107.53 | 110.26 | 969,302 | +0.65(+0.59%) |
Jun 28, 2022 | 113.01 | 113.61 | 109.56 | 109.61 | 1,043,111 | -2.30(-2.06%) |
Jun 27, 2022 | 114.66 | 115.03 | 111.76 | 111.91 | 1,265,126 | -2.13(-1.87%) |
Jun 24, 2022 | 110.02 | 114.09 | 110.02 | 114.05 | 1,547,060 | +4.73(+4.33%) |
Jun 23, 2022 | 108.66 | 109.86 | 107.83 | 109.31 | 1,792,504 | +1.36(+1.26%) |
Jun 22, 2022 | 104.66 | 109.86 | 104.66 | 107.95 | 2,394,475 | +2.57(+2.44%) |
Jun 21, 2022 | 103.11 | 106.01 | 102.63 | 105.37 | 2,293,172 | +4.33(+4.28%) |
Jun 17, 2022 | 101.45 | 102.15 | 98.31 | 101.05 | 4,232,213 | -1.17(-1.14%) |
Jun 16, 2022 | 104.69 | 106.08 | 101.61 | 102.21 | 3,209,699 | -6.41(-5.90%) |
Jun 15, 2022 | 111.27 | 111.63 | 106.72 | 108.62 | 1,379,557 | -0.69(-0.63%) |
Jun 14, 2022 | 111.70 | 112.05 | 108.63 | 109.31 | 1,394,058 | -2.23(-2.00%) |
Jun 13, 2022 | 114.29 | 114.29 | 111.03 | 111.54 | 1,215,147 | -4.98(-4.28%) |
Jun 10, 2022 | 120.10 | 120.52 | 115.95 | 116.52 | 1,431,693 | -5.50(-4.51%) |
Jun 09, 2022 | 123.00 | 124.29 | 122.01 | 122.03 | 601,918 | -1.98(-1.60%) |
Jun 08, 2022 | 124.40 | 126.10 | 123.96 | 124.00 | 786,517 | -1.49(-1.19%) |
Jun 07, 2022 | 122.79 | 125.66 | 122.71 | 125.50 | 881,343 | +1.80(+1.46%) |
Jun 06, 2022 | 124.08 | 125.65 | 123.06 | 123.70 | 468,124 | +0.02(+0.02%) |
Jun 03, 2022 | 123.48 | 124.77 | 123.21 | 123.68 | 540,261 | -1.16(-0.93%) |
Jun 02, 2022 | 124.13 | 125.11 | 123.21 | 124.83 | 1,011,277 | +1.54(+1.25%) |
Jun 01, 2022 | 123.70 | 124.55 | 121.34 | 123.30 | 763,414 | -0.01(-0.01%) |
May 31, 2022 | 122.68 | 123.83 | 121.06 | 123.30 | 1,505,524 | -0.74(-0.59%) |
May 27, 2022 | 122.80 | 124.07 | 122.33 | 124.04 | 1,018,322 | +1.83(+1.50%) |
May 26, 2022 | 122.27 | 123.50 | 121.63 | 122.21 | 626,394 | +1.22(+1.01%) |
May 25, 2022 | 120.06 | 121.53 | 119.81 | 120.99 | 620,950 | +1.07(+0.89%) |
May 24, 2022 | 120.07 | 120.20 | 117.48 | 119.92 | 901,477 | -0.53(-0.44%) |
May 23, 2022 | 121.77 | 121.77 | 118.94 | 120.45 | 832,897 | +0.17(+0.14%) |
May 20, 2022 | 121.12 | 121.65 | 117.36 | 120.28 | 885,925 | -0.07(-0.06%) |
May 19, 2022 | 117.79 | 121.77 | 117.56 | 120.36 | 1,133,495 | +1.92(+1.62%) |
May 18, 2022 | 119.70 | 120.68 | 118.08 | 118.43 | 1,518,074 | -2.69(-2.22%) |
May 17, 2022 | 121.56 | 121.56 | 117.70 | 121.12 | 1,636,751 | +1.74(+1.46%) |
May 16, 2022 | 122.47 | 123.12 | 118.39 | 119.38 | 1,249,269 | -3.92(-3.18%) |
May 13, 2022 | 120.63 | 123.53 | 120.63 | 123.30 | 2,215,943 | +3.39(+2.82%) |
May 12, 2022 | 118.78 | 121.04 | 117.80 | 119.91 | 2,926,708 | +0.49(+0.41%) |
May 11, 2022 | 116.45 | 122.41 | 116.45 | 119.41 | 3,177,080 | +2.33(+1.99%) |
May 10, 2022 | 115.75 | 120.77 | 112.92 | 117.08 | 3,108,552 | +5.61(+5.03%) |
May 09, 2022 | 112.17 | 113.68 | 111.09 | 111.47 | 2,009,742 | -2.48(-2.18%) |
May 06, 2022 | 114.02 | 114.51 | 111.67 | 113.96 | 1,530,430 | -0.56(-0.49%) |
May 05, 2022 | 116.20 | 117.72 | 113.56 | 114.52 | 1,071,800 | -3.49(-2.96%) |
May 04, 2022 | 113.99 | 118.22 | 113.74 | 118.00 | 1,015,970 | +4.28(+3.77%) |
May 03, 2022 | 114.27 | 115.60 | 113.21 | 113.72 | 930,228 | +0.31(+0.27%) |
May 02, 2022 | 113.52 | 114.66 | 111.77 | 113.42 | 1,374,152 | +0.25(+0.22%) |
Apr 29, 2022 | 116.75 | 117.44 | 112.79 | 113.16 | 902,843 | -3.61(-3.09%) |
Apr 28, 2022 | 115.68 | 117.30 | 114.01 | 116.77 | 1,479,746 | +1.79(+1.56%) |
Apr 27, 2022 | 112.56 | 116.40 | 112.56 | 114.98 | 1,625,113 | +3.20(+2.86%) |
Apr 26, 2022 | 115.25 | 115.73 | 111.61 | 111.78 | 1,410,748 | -3.03(-2.64%) |
Apr 25, 2022 | 115.93 | 115.93 | 112.58 | 114.81 | 1,273,730 | -1.44(-1.24%) |
Apr 22, 2022 | 115.74 | 117.33 | 115.74 | 116.25 | 2,055,361 | -0.22(-0.19%) |
Apr 21, 2022 | 118.34 | 119.18 | 116.25 | 116.47 | 1,583,812 | -0.28(-0.24%) |
Apr 20, 2022 | 116.11 | 117.53 | 116.10 | 116.75 | 1,196,177 | +0.57(+0.49%) |
Apr 19, 2022 | 114.66 | 117.14 | 114.23 | 116.19 | 1,403,798 | +1.69(+1.48%) |
Apr 18, 2022 | 116.72 | 117.27 | 114.11 | 114.50 | 1,438,726 | -2.52(-2.15%) |
Apr 14, 2022 | 119.78 | 120.35 | 116.77 | 117.02 | 1,870,995 | -2.02(-1.70%) |
Apr 13, 2022 | 115.90 | 119.25 | 115.84 | 119.04 | 1,296,834 | +2.96(+2.55%) |
Apr 12, 2022 | 117.58 | 118.27 | 115.64 | 116.08 | 914,082 | -1.16(-0.99%) |
Apr 11, 2022 | 115.41 | 118.84 | 115.33 | 117.24 | 1,944,410 | +1.31(+1.13%) |
Apr 08, 2022 | 117.43 | 118.39 | 114.35 | 115.93 | 2,676,393 | -1.52(-1.29%) |
Apr 07, 2022 | 116.03 | 118.47 | 114.35 | 117.45 | 2,619,148 | +0.37(+0.32%) |
Apr 06, 2022 | 119.63 | 120.17 | 115.88 | 117.08 | 2,916,318 | -3.64(-3.01%) |
Apr 05, 2022 | 121.34 | 122.71 | 120.60 | 120.72 | 958,723 | -1.34(-1.10%) |
Apr 04, 2022 | 125.52 | 125.54 | 121.84 | 122.06 | 1,102,662 | -3.26(-2.60%) |
Apr 01, 2022 | 123.23 | 125.52 | 122.79 | 125.32 | 1,349,062 | +2.80(+2.28%) |
Mar 31, 2022 | 122.31 | 123.56 | 121.48 | 122.52 | 1,507,672 | +0.11(+0.09%) |
Mar 30, 2022 | 124.70 | 125.01 | 121.71 | 122.41 | 762,560 | -2.75(-2.20%) |
Mar 29, 2022 | 122.80 | 125.45 | 122.71 | 125.16 | 1,222,030 | +3.55(+2.91%) |
Mar 28, 2022 | 120.92 | 121.72 | 118.42 | 121.62 | 1,593,146 | +0.80(+0.66%) |
Mar 25, 2022 | 119.56 | 120.84 | 118.66 | 120.81 | 1,363,654 | +1.42(+1.19%) |
Mar 24, 2022 | 116.20 | 119.64 | 115.45 | 119.39 | 1,686,187 | +2.46(+2.11%) |
Mar 23, 2022 | 117.99 | 118.53 | 116.25 | 116.93 | 918,665 | -1.33(-1.12%) |
Mar 22, 2022 | 117.93 | 119.21 | 117.34 | 118.26 | 1,773,790 | +0.92(+0.78%) |
Mar 21, 2022 | 119.55 | 120.03 | 116.28 | 117.34 | 1,626,193 | -2.37(-1.98%) |
Mar 18, 2022 | 117.25 | 120.25 | 116.97 | 119.71 | 2,841,864 | +2.38(+2.03%) |
Mar 17, 2022 | 114.77 | 118.55 | 114.07 | 117.33 | 1,513,659 | +1.47(+1.26%) |
Mar 16, 2022 | 112.95 | 116.25 | 112.37 | 115.87 | 1,878,681 | +4.17(+3.74%) |
Mar 15, 2022 | 108.20 | 112.04 | 108.20 | 111.69 | 1,735,780 | +3.68(+3.41%) |
Mar 14, 2022 | 110.76 | 111.61 | 107.76 | 108.01 | 1,989,778 | -1.51(-1.38%) |
Mar 11, 2022 | 113.04 | 114.45 | 109.45 | 109.53 | 1,436,354 | -2.86(-2.55%) |
Mar 10, 2022 | 110.65 | 112.58 | 109.45 | 112.39 | 1,687,405 | +0.38(+0.34%) |
Mar 09, 2022 | 113.16 | 113.97 | 110.53 | 112.01 | 2,435,181 | +1.03(+0.93%) |
Mar 08, 2022 | 108.01 | 111.90 | 105.13 | 110.98 | 3,259,050 | +3.31(+3.07%) |
Mar 07, 2022 | 113.94 | 114.19 | 107.40 | 107.67 | 2,834,057 | -6.82(-5.96%) |
Mar 04, 2022 | 116.10 | 117.07 | 114.42 | 114.49 | 1,851,690 | -3.27(-2.78%) |
Mar 03, 2022 | 121.32 | 121.61 | 115.35 | 117.77 | 1,420,828 | -2.49(-2.07%) |
Mar 02, 2022 | 120.85 | 121.32 | 118.56 | 120.26 | 1,644,866 | +1.21(+1.02%) |
Mar 01, 2022 | 123.30 | 123.66 | 118.17 | 119.05 | 1,759,391 | -4.25(-3.45%) |
Feb 28, 2022 | 128.05 | 128.57 | 123.12 | 123.30 | 3,428,955 | -6.08(-4.70%) |
Feb 25, 2022 | 126.06 | 129.90 | 125.72 | 129.38 | 1,638,407 | +3.60(+2.86%) |
Feb 24, 2022 | 121.19 | 125.84 | 120.51 | 125.79 | 1,873,231 | +2.12(+1.72%) |
Feb 23, 2022 | 125.00 | 126.35 | 123.03 | 123.66 | 1,614,389 | -0.32(-0.26%) |
Feb 22, 2022 | 125.39 | 125.52 | 122.29 | 123.99 | 3,105,488 | -0.97(-0.78%) |
Feb 18, 2022 | 124.96 | 0 | -0.84(-0.67%) | |||
Feb 17, 2022 | 126.08 | 127.08 | 125.24 | 125.80 | 1,959,429 | -1.65(-1.30%) |
Feb 16, 2022 | 125.40 | 127.66 | 124.39 | 127.45 | 1,650,888 | +2.06(+1.64%) |
Feb 15, 2022 | 123.25 | 125.45 | 123.25 | 125.40 | 1,349,794 | +3.38(+2.77%) |
Feb 14, 2022 | 123.78 | 124.10 | 120.83 | 122.01 | 1,353,195 | -2.07(-1.67%) |
Feb 11, 2022 | 125.80 | 129.04 | 124.01 | 124.08 | 2,129,572 | -2.37(-1.88%) |
Feb 10, 2022 | 123.57 | 132.70 | 121.97 | 126.45 | 3,947,775 | +3.52(+2.87%) |
Feb 09, 2022 | 120.82 | 124.96 | 120.62 | 122.93 | 2,617,030 | +3.41(+2.85%) |
Feb 08, 2022 | 118.90 | 119.92 | 118.39 | 119.52 | 1,949,766 | +0.88(+0.74%) |
Feb 07, 2022 | 118.00 | 119.58 | 117.28 | 118.64 | 2,413,579 | +0.81(+0.68%) |
Feb 04, 2022 | 117.93 | 119.16 | 116.25 | 117.83 | 2,047,269 | -1.75(-1.47%) |
Feb 03, 2022 | 122.67 | 119.44 | 119.58 | 956,359 | -4.09(-3.31%) | |
Feb 02, 2022 | 124.00 | 124.49 | 122.88 | 123.67 | 2,448,525 | -0.65(-0.52%) |
Feb 01, 2022 | 122.57 | 124.94 | 122.45 | 124.32 | 1,593,252 | +2.02(+1.65%) |
Jan 31, 2022 | 120.78 | 122.64 | 122.30 | 2,795,599 | +1.12(+0.93%) | |
Jan 28, 2022 | 122.22 | 122.48 | 119.01 | 121.18 | 2,439,392 | -1.16(-0.95%) |
Jan 27, 2022 | 125.14 | 126.10 | 121.40 | 122.34 | 1,123,650 | -1.18(-0.95%) |
Jan 26, 2022 | 126.58 | 127.31 | 122.64 | 123.52 | 1,461,495 | -0.74(-0.60%) |
Jan 25, 2022 | 124.12 | 125.43 | 122.26 | 124.26 | 1,726,543 | -2.40(-1.90%) |
Jan 24, 2022 | 126.42 | 127.01 | 121.43 | 126.66 | 2,189,964 | -2.48(-1.92%) |
Jan 21, 2022 | 131.00 | 133.30 | 128.60 | 129.13 | 1,352,042 | -1.58(-1.21%) |
Jan 20, 2022 | 129.22 | 135.03 | 128.23 | 130.72 | 4,016,212 | +1.50(+1.16%) |
Jan 19, 2022 | 131.98 | 132.55 | 129.10 | 129.22 | 1,299,590 | -1.71(-1.30%) |
Jan 18, 2022 | 133.98 | 134.43 | 129.87 | 130.92 | 1,961,740 | -4.24(-3.13%) |
Jan 14, 2022 | 135.16 | 0 | -0.08(-0.06%) | |||
Jan 13, 2022 | 136.35 | 137.04 | 135.02 | 135.24 | 1,193,332 | -0.20(-0.14%) |
Jan 12, 2022 | 136.50 | 137.97 | 134.57 | 135.44 | 1,103,654 | -0.06(-0.05%) |
Jan 11, 2022 | 130.71 | 135.66 | 130.48 | 135.50 | 1,111,077 | +5.16(+3.96%) |
Jan 10, 2022 | 130.64 | 130.99 | 127.36 | 130.34 | 2,224,343 | -1.28(-0.97%) |
Jan 07, 2022 | 133.50 | 133.50 | 131.58 | 131.62 | 1,922,022 | -1.72(-1.29%) |
Jan 06, 2022 | 134.44 | 134.74 | 132.03 | 133.33 | 736,287 | -1.02(-0.76%) |
Jan 05, 2022 | 138.93 | 139.70 | 134.31 | 134.35 | 1,520,721 | -4.41(-3.18%) |
Jan 04, 2022 | 138.60 | 140.28 | 137.85 | 138.76 | 1,935,813 | +0.52(+0.38%) |