Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 71.07 | 71.82 | 68.32 | 68.43 | 1,259,844 | -1.78(-2.53%) |
Aug 30, 2022 | 72.17 | 72.50 | 68.79 | 70.21 | 1,283,300 | -0.96(-1.34%) |
Aug 29, 2022 | 71.39 | 72.78 | 69.96 | 71.17 | 1,080,464 | -1.60(-2.19%) |
Aug 26, 2022 | 80.63 | 81.11 | 72.71 | 72.77 | 1,525,123 | -7.35(-9.17%) |
Aug 25, 2022 | 77.28 | 80.16 | 76.49 | 80.11 | 826,090 | +3.44(+4.49%) |
Aug 24, 2022 | 75.20 | 77.25 | 74.47 | 76.67 | 714,951 | +1.15(+1.52%) |
Aug 23, 2022 | 76.34 | 77.65 | 75.37 | 75.52 | 761,272 | -0.78(-1.03%) |
Aug 22, 2022 | 78.06 | 78.27 | 75.68 | 76.30 | 1,128,173 | -5.43(-6.65%) |
Aug 19, 2022 | 85.57 | 85.57 | 80.89 | 81.74 | 1,036,715 | -5.20(-5.98%) |
Aug 18, 2022 | 86.46 | 87.28 | 85.23 | 86.94 | 792,709 | +0.31(+0.36%) |
Aug 17, 2022 | 85.02 | 87.81 | 84.87 | 86.63 | 1,176,446 | -1.31(-1.48%) |
Aug 16, 2022 | 85.37 | 89.18 | 85.09 | 87.94 | 1,287,257 | +1.65(+1.92%) |
Aug 15, 2022 | 83.83 | 86.89 | 83.15 | 86.28 | 976,069 | +0.08(+0.09%) |
Aug 12, 2022 | 83.48 | 86.29 | 82.37 | 86.20 | 1,300,634 | +3.96(+4.82%) |
Aug 11, 2022 | 82.13 | 83.91 | 81.53 | 82.24 | 1,251,311 | +2.54(+3.19%) |
Aug 10, 2022 | 77.87 | 80.41 | 77.87 | 79.70 | 1,494,535 | +5.29(+7.11%) |
Aug 09, 2022 | 73.98 | 75.09 | 73.45 | 74.41 | 729,366 | +0.99(+1.34%) |
Aug 08, 2022 | 74.93 | 75.96 | 73.26 | 73.42 | 821,098 | -0.29(-0.39%) |
Aug 05, 2022 | 71.17 | 74.62 | 70.80 | 73.71 | 1,167,119 | +1.65(+2.29%) |
Aug 04, 2022 | 72.62 | 73.17 | 71.74 | 72.06 | 715,902 | -0.78(-1.08%) |
Aug 03, 2022 | 71.39 | 73.36 | 70.03 | 72.84 | 917,623 | +3.12(+4.48%) |
Aug 02, 2022 | 70.93 | 72.39 | 69.47 | 69.72 | 1,172,729 | -2.48(-3.43%) |
Aug 01, 2022 | 72.25 | 73.34 | 70.62 | 72.19 | 1,023,464 | -1.81(-2.44%) |
Jul 29, 2022 | 71.37 | 74.73 | 71.29 | 74.00 | 2,079,712 | +2.93(+4.12%) |
Jul 28, 2022 | 69.28 | 71.13 | 66.35 | 71.07 | 1,253,575 | +1.83(+2.64%) |
Jul 27, 2022 | 66.91 | 70.23 | 66.30 | 69.25 | 1,545,810 | +3.22(+4.88%) |
Jul 26, 2022 | 67.81 | 68.95 | 65.55 | 66.03 | 730,811 | -2.80(-4.07%) |
Jul 25, 2022 | 68.64 | 69.75 | 67.48 | 68.83 | 834,332 | +1.26(+1.86%) |
Jul 22, 2022 | 69.11 | 70.32 | 66.17 | 67.57 | 1,082,190 | -1.44(-2.09%) |
Jul 21, 2022 | 67.24 | 69.10 | 65.64 | 69.01 | 1,286,249 | +1.16(+1.71%) |
Jul 20, 2022 | 66.61 | 68.28 | 65.84 | 67.85 | 1,313,577 | +0.97(+1.45%) |
Jul 19, 2022 | 63.50 | 67.44 | 63.27 | 66.89 | 2,228,449 | +5.73(+9.38%) |
Jul 18, 2022 | 64.24 | 65.61 | 60.50 | 61.15 | 1,707,637 | -0.81(-1.31%) |
Jul 15, 2022 | 59.13 | 62.79 | 58.20 | 61.97 | 2,318,766 | +5.63(+9.99%) |
Jul 14, 2022 | 56.18 | 56.88 | 54.45 | 56.34 | 2,176,864 | -3.47(-5.80%) |
Jul 13, 2022 | 59.76 | 60.93 | 57.64 | 59.81 | 1,520,695 | -1.92(-3.12%) |
Jul 12, 2022 | 61.64 | 65.03 | 61.16 | 61.73 | 1,191,638 | -1.07(-1.71%) |
Jul 11, 2022 | 63.11 | 64.08 | 62.22 | 62.81 | 981,988 | -1.68(-2.61%) |
Jul 08, 2022 | 65.42 | 66.07 | 63.63 | 64.49 | 1,109,022 | -0.65(-0.99%) |
Jul 07, 2022 | 63.95 | 65.67 | 63.92 | 65.14 | 1,670,190 | +2.68(+4.29%) |
Jul 06, 2022 | 62.56 | 63.87 | 60.66 | 62.46 | 1,171,988 | -0.63(-1.00%) |
Jul 05, 2022 | 60.46 | 63.09 | 58.15 | 63.09 | 1,563,645 | -0.26(-0.41%) |
Jul 01, 2022 | 60.29 | 63.91 | 59.04 | 63.35 | 1,429,444 | +2.34(+3.84%) |
Jun 30, 2022 | 59.65 | 62.52 | 57.24 | 61.01 | 1,766,261 | -1.45(-2.32%) |
Jun 29, 2022 | 64.11 | 64.49 | 61.83 | 62.46 | 1,126,005 | -1.43(-2.24%) |
Jun 28, 2022 | 67.73 | 69.52 | 63.72 | 63.89 | 2,010,985 | -1.90(-2.89%) |
Jun 27, 2022 | 67.68 | 67.71 | 64.81 | 65.79 | 1,403,538 | -0.79(-1.19%) |
Jun 24, 2022 | 60.71 | 66.62 | 60.37 | 66.59 | 2,237,740 | +6.91(+11.58%) |
Jun 23, 2022 | 60.43 | 60.65 | 56.84 | 59.67 | 1,623,411 | -0.35(-0.58%) |
Jun 22, 2022 | 58.03 | 61.59 | 57.97 | 60.02 | 1,219,827 | -0.26(-0.43%) |
Jun 21, 2022 | 60.31 | 61.28 | 59.44 | 60.28 | 1,208,350 | +3.45(+6.06%) |
Jun 17, 2022 | 56.94 | 58.72 | 55.29 | 56.84 | 2,024,722 | +0.31(+0.55%) |
Jun 16, 2022 | 57.69 | 57.73 | 55.04 | 56.53 | 2,350,400 | -4.86(-7.92%) |
Jun 15, 2022 | 61.46 | 64.05 | 58.48 | 61.39 | 2,549,818 | +1.99(+3.35%) |
Jun 14, 2022 | 61.26 | 62.90 | 58.06 | 59.40 | 1,786,439 | -1.30(-2.15%) |
Jun 13, 2022 | 62.14 | 63.96 | 59.57 | 60.71 | 2,329,287 | -6.41(-9.55%) |
Jun 10, 2022 | 70.32 | 71.11 | 66.97 | 67.11 | 2,531,068 | -8.15(-10.83%) |
Jun 09, 2022 | 80.64 | 80.91 | 75.12 | 75.27 | 1,269,247 | -5.93(-7.31%) |
Jun 08, 2022 | 83.73 | 84.31 | 80.24 | 81.20 | 963,286 | -4.43(-5.17%) |
Jun 07, 2022 | 81.95 | 85.90 | 81.83 | 85.63 | 805,879 | +1.75(+2.08%) |
Jun 06, 2022 | 85.13 | 87.42 | 83.67 | 83.88 | 995,723 | +0.90(+1.08%) |
Jun 03, 2022 | 84.19 | 85.06 | 82.60 | 82.99 | 951,106 | -3.78(-4.36%) |
Jun 02, 2022 | 83.01 | 86.80 | 81.33 | 86.77 | 1,133,931 | +3.94(+4.75%) |
Jun 01, 2022 | 86.32 | 87.11 | 80.43 | 82.83 | 1,440,288 | -4.19(-4.81%) |
May 31, 2022 | 85.88 | 88.93 | 84.16 | 87.02 | 1,336,994 | -1.06(-1.21%) |
May 27, 2022 | 84.92 | 88.16 | 84.37 | 88.08 | 1,712,375 | +4.39(+5.25%) |
May 26, 2022 | 80.26 | 84.60 | 79.76 | 83.69 | 1,852,085 | +5.66(+7.26%) |
May 25, 2022 | 75.25 | 79.39 | 74.79 | 78.03 | 1,746,534 | +2.08(+2.74%) |
May 24, 2022 | 75.36 | 76.70 | 71.22 | 75.94 | 1,855,844 | -0.76(-0.99%) |
May 23, 2022 | 73.95 | 78.17 | 72.89 | 76.71 | 2,509,446 | +6.19(+8.77%) |
May 20, 2022 | 72.31 | 73.35 | 65.92 | 70.52 | 1,866,216 | -0.07(-0.10%) |
May 19, 2022 | 69.28 | 72.19 | 68.70 | 70.59 | 1,786,054 | -1.30(-1.81%) |
May 18, 2022 | 76.14 | 76.48 | 71.02 | 71.89 | 1,564,967 | -6.54(-8.34%) |
May 17, 2022 | 76.60 | 78.92 | 75.46 | 78.43 | 2,020,387 | +5.92(+8.16%) |
May 16, 2022 | 73.49 | 74.40 | 70.69 | 72.52 | 1,330,800 | -1.74(-2.34%) |
May 13, 2022 | 73.39 | 76.03 | 72.33 | 74.25 | 1,600,207 | +3.50(+4.95%) |
May 12, 2022 | 70.25 | 72.46 | 66.58 | 70.75 | 1,966,122 | -0.73(-1.03%) |
May 11, 2022 | 74.04 | 78.48 | 71.34 | 71.48 | 2,108,209 | -2.51(-3.39%) |
May 10, 2022 | 77.88 | 79.12 | 70.88 | 73.99 | 2,287,733 | -1.62(-2.14%) |
May 09, 2022 | 78.41 | 80.08 | 74.49 | 75.61 | 2,642,830 | -6.38(-7.78%) |
May 06, 2022 | 82.70 | 83.00 | 78.35 | 81.99 | 2,466,670 | -2.00(-2.38%) |
May 05, 2022 | 88.74 | 89.28 | 80.56 | 83.99 | 2,017,587 | -7.98(-8.68%) |
May 04, 2022 | 84.78 | 92.37 | 83.51 | 91.97 | 2,587,401 | +7.54(+8.93%) |
May 03, 2022 | 82.43 | 86.62 | 81.94 | 84.43 | 2,099,725 | +3.36(+4.14%) |
May 02, 2022 | 81.34 | 82.65 | 76.12 | 81.08 | 2,252,608 | +0.78(+0.97%) |
Apr 29, 2022 | 88.30 | 89.39 | 79.71 | 80.30 | 1,726,682 | -9.35(-10.43%) |
Apr 28, 2022 | 88.98 | 90.48 | 84.73 | 89.65 | 1,921,362 | +3.36(+3.89%) |
Apr 27, 2022 | 86.25 | 88.97 | 85.35 | 86.29 | 1,325,441 | +0.19(+0.22%) |
Apr 26, 2022 | 90.55 | 93.12 | 86.09 | 86.09 | 2,199,959 | -7.58(-8.09%) |
Apr 25, 2022 | 91.01 | 94.14 | 86.56 | 93.67 | 2,203,179 | +0.48(+0.52%) |
Apr 22, 2022 | 101.71 | 101.71 | 92.84 | 93.19 | 1,825,789 | -9.04(-8.84%) |
Apr 21, 2022 | 110.69 | 111.89 | 101.54 | 102.23 | 1,187,142 | -5.68(-5.27%) |
Apr 20, 2022 | 107.58 | 110.06 | 107.02 | 107.91 | 1,263,122 | +2.44(+2.32%) |
Apr 19, 2022 | 101.89 | 105.95 | 101.81 | 105.47 | 1,139,160 | +4.61(+4.57%) |
Apr 18, 2022 | 97.87 | 102.26 | 97.84 | 100.86 | 1,163,235 | +0.90(+0.90%) |
Apr 14, 2022 | 103.22 | 105.09 | 99.82 | 99.96 | 1,118,617 | -3.44(-3.33%) |
Apr 13, 2022 | 100.34 | 103.73 | 99.74 | 103.41 | 1,190,960 | +0.66(+0.64%) |
Apr 12, 2022 | 106.41 | 109.17 | 101.39 | 102.75 | 1,539,797 | -3.37(-3.17%) |
Apr 11, 2022 | 106.84 | 110.06 | 105.66 | 106.12 | 1,680,269 | -1.40(-1.30%) |
Apr 08, 2022 | 105.92 | 109.24 | 105.18 | 107.52 | 1,548,764 | +2.44(+2.32%) |
Apr 07, 2022 | 105.61 | 106.50 | 100.63 | 105.08 | 1,829,596 | -0.59(-0.56%) |
Apr 06, 2022 | 106.15 | 107.31 | 104.47 | 105.66 | 1,743,201 | -2.80(-2.58%) |
Apr 05, 2022 | 109.64 | 112.78 | 107.59 | 108.46 | 1,671,023 | -2.72(-2.45%) |
Apr 04, 2022 | 111.97 | 113.62 | 109.00 | 111.18 | 1,119,496 | -1.30(-1.16%) |
Apr 01, 2022 | 115.21 | 115.62 | 109.98 | 112.49 | 1,826,708 | -0.96(-0.85%) |
Mar 31, 2022 | 120.49 | 121.97 | 112.82 | 113.45 | 1,166,480 | -7.19(-5.96%) |
Mar 30, 2022 | 123.87 | 124.21 | 118.69 | 120.64 | 901,013 | -3.36(-2.71%) |
Mar 29, 2022 | 126.82 | 127.83 | 121.91 | 124.00 | 1,424,224 | +2.14(+1.76%) |
Mar 28, 2022 | 122.10 | 122.10 | 117.83 | 121.86 | 1,172,755 | -0.92(-0.75%) |
Mar 25, 2022 | 119.41 | 123.50 | 119.27 | 122.77 | 1,685,600 | +4.34(+3.67%) |
Mar 24, 2022 | 118.34 | 119.07 | 115.97 | 118.43 | 859,502 | +2.30(+1.98%) |
Mar 23, 2022 | 120.57 | 121.26 | 115.94 | 116.13 | 1,213,783 | -6.71(-5.46%) |
Mar 22, 2022 | 120.62 | 124.64 | 120.42 | 122.84 | 1,424,003 | +5.67(+4.84%) |
Mar 21, 2022 | 119.14 | 120.41 | 115.16 | 117.17 | 1,298,914 | -0.22(-0.19%) |
Mar 18, 2022 | 115.37 | 118.21 | 112.90 | 117.39 | 1,477,532 | +1.48(+1.27%) |
Mar 17, 2022 | 109.19 | 116.01 | 108.25 | 115.91 | 2,044,596 | +3.64(+3.24%) |
Mar 16, 2022 | 107.11 | 112.72 | 106.16 | 112.27 | 2,846,078 | +9.21(+8.93%) |
Mar 15, 2022 | 101.32 | 103.69 | 99.54 | 103.07 | 1,599,117 | +3.96(+3.99%) |
Mar 14, 2022 | 100.30 | 103.97 | 97.79 | 99.11 | 1,821,025 | +2.36(+2.44%) |
Mar 11, 2022 | 101.20 | 102.94 | 96.45 | 96.75 | 1,588,092 | -1.90(-1.93%) |
Mar 10, 2022 | 96.50 | 95.23 | 98.65 | 1,769,848 | -2.24(-2.22%) | |
Mar 09, 2022 | 99.39 | 103.39 | 97.93 | 100.89 | 2,487,224 | +9.68(+10.61%) |
Mar 08, 2022 | 94.59 | 98.62 | 89.74 | 91.21 | 3,203,282 | -1.24(-1.35%) |
Mar 07, 2022 | 101.32 | 102.11 | 92.38 | 92.45 | 3,075,345 | -11.99(-11.48%) |
Mar 04, 2022 | 105.46 | 105.46 | 100.86 | 104.45 | 2,913,527 | -6.57(-5.92%) |
Mar 03, 2022 | 113.87 | 115.33 | 108.18 | 111.02 | 1,343,054 | -1.23(-1.09%) |
Mar 02, 2022 | 106.36 | 114.26 | 105.86 | 112.25 | 2,833,697 | +8.26(+7.94%) |
Mar 01, 2022 | 112.55 | 113.77 | 101.59 | 103.98 | 3,870,448 | -12.48(-10.71%) |
Feb 28, 2022 | 113.44 | 118.47 | 112.37 | 116.46 | 1,661,334 | -3.94(-3.27%) |
Feb 25, 2022 | 111.94 | 121.46 | 114.99 | 120.40 | 2,448,980 | +10.14(+9.20%) |
Feb 24, 2022 | 102.39 | 110.90 | 100.43 | 110.26 | 3,699,507 | -3.42(-3.01%) |
Feb 23, 2022 | 122.65 | 123.64 | 112.61 | 113.67 | 2,039,724 | -5.66(-4.74%) |
Feb 22, 2022 | 119.70 | 123.28 | 116.61 | 119.33 | 1,935,888 | -2.32(-1.90%) |
Feb 18, 2022 | 121.64 | 0 | -0.38(-0.31%) | |||
Feb 17, 2022 | 128.40 | 129.31 | 120.93 | 122.02 | 1,710,197 | -10.21(-7.72%) |
Feb 16, 2022 | 129.53 | 133.40 | 128.87 | 132.23 | 995,990 | +0.86(+0.65%) |
Feb 15, 2022 | 131.01 | 133.11 | 129.45 | 131.37 | 1,411,561 | +5.11(+4.04%) |
Feb 14, 2022 | 130.53 | 131.72 | 122.81 | 126.27 | 1,944,851 | -4.24(-3.25%) |
Feb 11, 2022 | 135.94 | 140.16 | 128.24 | 130.50 | 2,143,319 | -7.13(-5.18%) |
Feb 10, 2022 | 138.68 | 144.59 | 135.39 | 137.63 | 1,497,126 | -3.17(-2.25%) |
Feb 09, 2022 | 140.43 | 143.47 | 139.57 | 140.80 | 1,438,889 | +2.50(+1.81%) |
Feb 08, 2022 | 135.93 | 139.09 | 134.75 | 138.30 | 1,461,916 | +4.97(+3.73%) |
Feb 07, 2022 | 133.16 | 135.88 | 130.93 | 133.33 | 1,226,919 | +0.83(+0.63%) |
Feb 04, 2022 | 127.20 | 135.61 | 126.80 | 132.50 | 1,863,851 | +6.09(+4.82%) |
Feb 03, 2022 | 130.45 | 125.68 | 126.41 | 1,037,734 | -4.81(-3.67%) | |
Feb 02, 2022 | 128.41 | 131.67 | 126.20 | 131.23 | 1,142,904 | +2.53(+1.96%) |
Feb 01, 2022 | 124.28 | 129.21 | 122.30 | 128.70 | 1,339,650 | +5.26(+4.26%) |
Jan 31, 2022 | 117.26 | 123.71 | 123.44 | 1,344,297 | +3.72(+3.11%) | |
Jan 28, 2022 | 114.17 | 119.72 | 109.61 | 119.71 | 1,858,934 | +4.80(+4.17%) |
Jan 27, 2022 | 121.34 | 125.13 | 112.69 | 114.92 | 1,863,757 | -2.69(-2.29%) |
Jan 26, 2022 | 120.67 | 123.51 | 113.34 | 117.61 | 2,785,624 | +0.97(+0.84%) |
Jan 25, 2022 | 111.87 | 118.81 | 106.19 | 116.64 | 2,294,337 | +0.17(+0.15%) |
Jan 24, 2022 | 109.19 | 116.99 | 102.57 | 116.46 | 4,048,344 | +1.12(+0.97%) |
Jan 21, 2022 | 121.06 | 122.59 | 113.94 | 115.34 | 2,751,013 | -7.68(-6.24%) |
Jan 20, 2022 | 126.78 | 131.64 | 122.35 | 123.02 | 1,631,056 | -2.61(-2.08%) |
Jan 19, 2022 | 135.48 | 135.64 | 125.34 | 125.64 | 1,725,587 | -6.66(-5.03%) |
Jan 18, 2022 | 138.13 | 138.41 | 130.08 | 132.30 | 2,356,391 | -9.33(-6.59%) |
Jan 14, 2022 | 141.63 | 0 | -3.51(-2.42%) | |||
Jan 13, 2022 | 148.30 | 150.36 | 143.94 | 145.14 | 1,546,204 | -2.28(-1.54%) |
Jan 12, 2022 | 148.18 | 149.98 | 145.16 | 147.42 | 1,497,493 | +0.44(+0.30%) |
Jan 11, 2022 | 144.31 | 147.26 | 140.68 | 146.97 | 1,661,557 | +3.65(+2.55%) |
Jan 10, 2022 | 146.58 | 147.00 | 138.09 | 143.33 | 2,365,796 | -1.09(-0.75%) |
Jan 07, 2022 | 140.50 | 145.21 | 139.38 | 144.42 | 2,162,040 | +4.21(+3.00%) |
Jan 06, 2022 | 138.57 | 140.26 | 134.59 | 140.21 | 1,768,627 | +6.32(+4.72%) |
Jan 05, 2022 | 140.89 | 142.29 | 133.65 | 133.89 | 2,396,885 | -5.11(-3.68%) |
Jan 04, 2022 | 133.96 | 140.71 | 133.78 | 139.00 | 3,672,773 | +9.18(+7.07%) |
Jan 03, 2022 | 128.92 | 131.82 | 128.50 | 129.83 | 2,991,853 | +3.68(+2.91%) |
Dec 31, 2021 | 126.14 | 127.93 | 125.37 | 126.15 | 890,479 | -0.53(-0.42%) |
Dec 30, 2021 | 128.48 | 130.69 | 126.36 | 126.68 | 1,400,536 | -0.98(-0.76%) |
Dec 29, 2021 | 128.92 | 129.83 | 127.12 | 127.66 | 824,326 | -0.21(-0.17%) |
Dec 28, 2021 | 127.84 | 130.82 | 127.43 | 127.87 | 979,736 | -0.01(-0.01%) |
Dec 27, 2021 | 125.27 | 128.12 | 123.68 | 127.88 | 807,604 | +3.60(+2.90%) |
Dec 23, 2021 | 123.96 | 126.84 | 123.68 | 124.28 | 1,649,639 | +2.32(+1.90%) |
Dec 22, 2021 | 119.31 | 121.96 | 118.39 | 121.96 | 1,303,135 | +2.37(+1.99%) |
Dec 21, 2021 | 115.82 | 120.96 | 115.79 | 119.59 | 1,722,758 | +7.02(+6.24%) |
Dec 20, 2021 | 114.03 | 114.41 | 108.30 | 112.57 | 3,153,968 | -7.02(-5.87%) |
Dec 17, 2021 | 125.34 | 125.35 | 117.17 | 119.59 | 2,244,670 | -7.78(-6.11%) |
Dec 16, 2021 | 127.91 | 130.63 | 125.83 | 127.37 | 1,983,244 | +3.56(+2.88%) |
Dec 15, 2021 | 123.31 | 124.67 | 119.10 | 123.81 | 1,433,658 | +1.04(+0.85%) |
Dec 14, 2021 | 119.69 | 125.11 | 119.41 | 122.77 | 1,099,821 | +2.34(+1.94%) |
Dec 13, 2021 | 123.65 | 124.10 | 119.58 | 120.44 | 776,735 | -4.43(-3.54%) |
Dec 10, 2021 | 126.66 | 126.99 | 122.30 | 124.86 | 867,574 | +0.42(+0.34%) |
Dec 09, 2021 | 123.87 | 126.53 | 122.50 | 124.44 | 878,119 | -1.66(-1.31%) |
Dec 08, 2021 | 128.43 | 129.06 | 124.53 | 126.09 | 1,198,353 | -1.57(-1.23%) |
Dec 07, 2021 | 124.95 | 129.04 | 124.10 | 127.66 | 1,464,020 | +6.27(+5.17%) |
Dec 06, 2021 | 120.70 | 124.74 | 118.65 | 121.39 | 1,978,249 | +4.45(+3.81%) |
Dec 03, 2021 | 123.92 | 124.28 | 113.75 | 116.93 | 2,968,195 | -5.80(-4.73%) |
Dec 02, 2021 | 116.02 | 124.66 | 114.71 | 122.73 | 2,188,976 | +9.53(+8.42%) |
Dec 01, 2021 | 122.40 | 125.48 | 113.04 | 113.20 | 2,616,131 | -3.86(-3.30%) |
Nov 30, 2021 | 121.81 | 123.26 | 116.62 | 117.06 | 3,382,902 | -9.41(-7.44%) |
Nov 29, 2021 | 129.41 | 130.21 | 123.41 | 126.47 | 1,909,447 | +1.31(+1.05%) |
Nov 26, 2021 | 126.03 | 127.06 | 120.73 | 125.16 | 3,813,517 | -12.82(-9.29%) |
Nov 24, 2021 | 137.34 | 139.00 | 136.20 | 137.98 | 883,639 | -0.67(-0.49%) |
Nov 23, 2021 | 135.11 | 138.94 | 133.62 | 138.66 | 1,595,383 | +5.72(+4.31%) |
Nov 22, 2021 | 132.65 | 136.66 | 129.89 | 132.93 | 2,294,013 | +5.17(+4.04%) |
Nov 19, 2021 | 129.06 | 130.02 | 124.97 | 127.77 | 2,062,039 | -4.03(-3.06%) |
Nov 18, 2021 | 134.12 | 132.77 | 131.73 | 131.80 | 885,359 | -1.72(-1.29%) |
Nov 17, 2021 | 137.11 | 137.33 | 132.23 | 133.52 | 1,685,506 | -4.30(-3.12%) |
Nov 16, 2021 | 138.46 | 140.18 | 136.54 | 137.82 | 793,356 | -0.29(-0.21%) |
Nov 15, 2021 | 139.01 | 140.15 | 137.23 | 138.11 | 732,475 | -0.09(-0.06%) |
Nov 12, 2021 | 137.90 | 138.23 | 134.73 | 138.19 | 733,484 | +0.87(+0.63%) |
Nov 11, 2021 | 136.61 | 138.41 | 134.98 | 137.33 | 763,233 | +1.13(+0.83%) |
Nov 10, 2021 | 136.74 | 136.19 | 1,070,613 | -1.38(-1.00%) | ||
Nov 09, 2021 | 137.45 | 138.64 | 134.94 | 137.57 | 1,193,686 | -2.05(-1.47%) |
Nov 08, 2021 | 139.90 | 142.47 | 138.73 | 139.62 | 963,379 | +1.72(+1.25%) |
Nov 05, 2021 | 139.73 | 142.39 | 136.36 | 137.90 | 1,398,044 | +0.14(+0.10%) |
Nov 04, 2021 | 143.13 | 143.40 | 134.69 | 137.75 | 2,010,112 | -5.60(-3.91%) |
Nov 03, 2021 | 139.80 | 144.70 | 139.56 | 143.35 | 1,173,828 | +2.13(+1.51%) |
Nov 02, 2021 | 139.77 | 142.19 | 138.67 | 141.22 | 833,015 | +1.86(+1.33%) |
Nov 01, 2021 | 141.71 | 139.97 | 137.94 | 139.37 | 1,024,270 | +0.15(+0.11%) |
Oct 29, 2021 | 140.46 | 141.59 | 138.07 | 139.21 | 911,345 | -1.71(-1.21%) |
Oct 28, 2021 | 136.71 | 140.93 | 136.51 | 140.93 | 918,124 | +5.68(+4.20%) |
Oct 27, 2021 | 141.42 | 143.12 | 135.02 | 135.24 | 1,782,621 | -7.37(-5.17%) |
Oct 26, 2021 | 143.07 | 142.61 | 905,449 | +0.71(+0.50%) | ||
Oct 25, 2021 | 142.83 | 143.57 | 140.74 | 141.90 | 1,179,747 | +0.20(+0.14%) |
Oct 22, 2021 | 137.93 | 142.52 | 137.65 | 141.70 | 1,635,981 | +4.45(+3.25%) |
Oct 21, 2021 | 137.33 | 138.85 | 134.72 | 137.24 | 1,023,856 | -0.32(-0.23%) |
Oct 20, 2021 | 133.82 | 137.56 | 132.62 | 137.56 | 1,406,120 | +3.44(+2.57%) |
Oct 19, 2021 | 132.09 | 134.12 | 130.75 | 134.12 | 974,311 | +3.85(+2.95%) |
Oct 18, 2021 | 129.47 | 132.23 | 128.36 | 130.27 | 1,284,138 | +0.18(+0.14%) |
Oct 15, 2021 | 128.33 | 132.02 | 127.35 | 130.08 | 3,068,676 | +5.06(+4.05%) |
Oct 14, 2021 | 122.95 | 125.06 | 119.96 | 125.02 | 2,040,492 | +5.95(+5.00%) |
Oct 13, 2021 | 120.79 | 121.22 | 113.87 | 119.07 | 2,178,075 | -1.38(-1.14%) |
Oct 12, 2021 | 121.36 | 122.47 | 119.38 | 120.44 | 1,763,321 | -0.86(-0.71%) |
Oct 11, 2021 | 125.61 | 128.23 | 120.94 | 121.30 | 2,086,665 | -3.50(-2.81%) |
Oct 08, 2021 | 122.65 | 125.69 | 121.42 | 124.80 | 2,056,573 | +2.13(+1.73%) |
Oct 07, 2021 | 123.71 | 126.03 | 122.19 | 122.68 | 2,861,334 | +2.45(+2.04%) |
Oct 06, 2021 | 116.41 | 120.28 | 113.83 | 120.22 | 2,411,503 | +0.74(+0.62%) |
Oct 05, 2021 | 115.56 | 121.05 | 114.10 | 119.48 | 2,089,691 | +6.14(+5.42%) |
Oct 04, 2021 | 115.32 | 119.85 | 112.41 | 113.34 | 2,199,722 | -2.72(-2.35%) |
Oct 01, 2021 | 111.92 | 118.29 | 110.43 | 116.07 | 2,250,092 | +4.86(+4.37%) |
Sep 30, 2021 | 118.03 | 118.25 | 111.25 | 111.21 | 1,930,914 | -5.29(-4.54%) |
Sep 29, 2021 | 116.72 | 117.75 | 114.49 | 116.50 | 1,100,211 | +0.66(+0.57%) |
Sep 28, 2021 | 121.51 | 122.78 | 115.16 | 115.84 | 2,275,240 | -5.80(-4.77%) |
Sep 27, 2021 | 119.55 | 122.41 | 119.22 | 121.64 | 2,232,826 | +4.46(+3.81%) |
Sep 24, 2021 | 114.95 | 118.13 | 114.66 | 117.17 | 1,907,371 | +1.42(+1.23%) |
Sep 23, 2021 | 110.84 | 117.10 | 110.58 | 115.75 | 2,680,508 | +7.75(+7.18%) |
Sep 22, 2021 | 106.38 | 110.15 | 106.33 | 108.00 | 1,697,745 | +4.41(+4.26%) |
Sep 21, 2021 | 105.58 | 106.75 | 102.63 | 103.58 | 1,310,203 | -0.56(-0.54%) |
Sep 20, 2021 | 104.71 | 105.19 | 99.14 | 104.15 | 4,000,250 | -7.84(-7.00%) |
Sep 17, 2021 | 113.42 | 115.14 | 111.09 | 111.98 | 1,317,578 | -1.72(-1.51%) |
Sep 16, 2021 | 115.64 | 117.09 | 111.84 | 113.70 | 1,362,521 | -0.64(-0.56%) |
Sep 15, 2021 | 111.17 | 115.28 | 110.84 | 114.35 | 1,031,185 | +3.13(+2.82%) |
Sep 14, 2021 | 116.63 | 117.87 | 110.20 | 111.22 | 2,727,099 | -4.53(-3.91%) |
Sep 13, 2021 | 114.54 | 116.24 | 113.40 | 115.74 | 1,555,614 | +3.55(+3.16%) |
Sep 10, 2021 | 116.94 | 117.12 | 112.06 | 112.20 | 1,882,017 | -2.56(-2.23%) |
Sep 09, 2021 | 113.55 | 118.05 | 113.23 | 114.75 | 1,487,356 | +0.86(+0.76%) |
Sep 08, 2021 | 113.83 | 115.52 | 112.22 | 113.89 | 1,080,568 | -0.86(-0.75%) |
Sep 07, 2021 | 117.50 | 118.08 | 114.60 | 114.75 | 1,537,336 | -2.59(-2.21%) |
Sep 03, 2021 | 118.56 | 119.11 | 116.34 | 117.34 | 1,315,030 | -1.42(-1.20%) |
Sep 02, 2021 | 118.51 | 119.95 | 117.58 | 118.77 | 1,038,907 | +1.28(+1.09%) |