Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 114.11 | 116.33 | 112.74 | 112.89 | 1,468,975 | -1.86(-1.62%) |
Sep 29, 2022 | 115.90 | 117.03 | 112.60 | 114.75 | 2,006,717 | -1.94(-1.66%) |
Sep 28, 2022 | 111.77 | 117.30 | 111.31 | 116.69 | 2,118,146 | +5.77(+5.20%) |
Sep 27, 2022 | 111.56 | 112.86 | 109.30 | 110.92 | 1,185,245 | +1.82(+1.67%) |
Sep 26, 2022 | 110.22 | 111.64 | 108.77 | 109.10 | 1,315,685 | -0.87(-0.79%) |
Sep 23, 2022 | 111.08 | 111.47 | 104.20 | 109.97 | 2,390,610 | -2.58(-2.29%) |
Sep 22, 2022 | 112.83 | 113.68 | 111.19 | 112.55 | 1,480,379 | -1.27(-1.12%) |
Sep 21, 2022 | 117.07 | 118.81 | 113.77 | 113.82 | 1,844,049 | -0.25(-0.22%) |
Sep 20, 2022 | 114.02 | 114.51 | 112.47 | 114.07 | 1,267,202 | -0.87(-0.76%) |
Sep 19, 2022 | 114.07 | 115.92 | 113.72 | 114.94 | 2,065,615 | -0.79(-0.68%) |
Sep 16, 2022 | 115.61 | 115.95 | 112.88 | 115.73 | 7,228,238 | -1.21(-1.03%) |
Sep 15, 2022 | 122.04 | 122.24 | 116.30 | 116.94 | 2,130,403 | -5.32(-4.35%) |
Sep 14, 2022 | 119.98 | 123.02 | 119.98 | 122.26 | 1,976,379 | +2.34(+1.95%) |
Sep 13, 2022 | 122.02 | 122.33 | 119.46 | 119.92 | 1,812,839 | -4.83(-3.87%) |
Sep 12, 2022 | 125.60 | 126.70 | 123.94 | 124.75 | 1,351,655 | +0.34(+0.27%) |
Sep 09, 2022 | 124.00 | 125.29 | 123.44 | 124.41 | 1,668,724 | +1.63(+1.33%) |
Sep 08, 2022 | 119.09 | 122.88 | 118.89 | 122.78 | 1,836,096 | +2.51(+2.09%) |
Sep 07, 2022 | 117.92 | 120.33 | 117.14 | 120.27 | 1,409,105 | +2.72(+2.31%) |
Sep 06, 2022 | 117.71 | 118.84 | 115.82 | 117.55 | 1,421,531 | +0.25(+0.21%) |
Sep 02, 2022 | 118.42 | 120.51 | 116.88 | 117.30 | 1,252,274 | +0.02(+0.02%) |
Sep 01, 2022 | 118.82 | 118.82 | 114.23 | 117.28 | 2,040,144 | -2.60(-2.17%) |
Aug 31, 2022 | 121.00 | 122.85 | 119.31 | 119.88 | 2,156,449 | -1.22(-1.01%) |
Aug 30, 2022 | 123.21 | 123.47 | 119.72 | 121.10 | 1,093,838 | -0.48(-0.39%) |
Aug 29, 2022 | 121.30 | 123.02 | 121.20 | 121.58 | 1,188,285 | -1.45(-1.18%) |
Aug 26, 2022 | 126.55 | 127.03 | 122.97 | 123.03 | 1,310,090 | -3.46(-2.74%) |
Aug 25, 2022 | 126.00 | 127.14 | 125.65 | 126.49 | 1,881,796 | +0.86(+0.68%) |
Aug 24, 2022 | 126.96 | 127.13 | 125.22 | 125.63 | 1,552,338 | -1.33(-1.05%) |
Aug 23, 2022 | 125.40 | 129.22 | 125.12 | 126.96 | 1,674,371 | -0.18(-0.14%) |
Aug 22, 2022 | 127.50 | 127.52 | 125.53 | 127.14 | 1,425,970 | -2.86(-2.20%) |
Aug 19, 2022 | 131.20 | 131.27 | 129.03 | 130.00 | 1,500,968 | -2.74(-2.06%) |
Aug 18, 2022 | 130.57 | 132.87 | 130.21 | 132.74 | 1,732,096 | +3.28(+2.53%) |
Aug 17, 2022 | 129.00 | 130.71 | 128.07 | 129.46 | 1,297,496 | -0.45(-0.35%) |
Aug 16, 2022 | 128.57 | 130.25 | 127.76 | 129.91 | 1,345,763 | +1.17(+0.91%) |
Aug 15, 2022 | 126.37 | 128.95 | 126.29 | 128.74 | 1,153,755 | +1.88(+1.48%) |
Aug 12, 2022 | 127.40 | 128.06 | 126.40 | 126.86 | 1,125,997 | +0.83(+0.66%) |
Aug 11, 2022 | 127.80 | 128.00 | 125.80 | 126.03 | 1,569,202 | -1.44(-1.13%) |
Aug 10, 2022 | 123.92 | 127.75 | 122.90 | 127.47 | 2,250,021 | +6.50(+5.37%) |
Aug 09, 2022 | 123.50 | 124.60 | 120.86 | 120.97 | 2,218,887 | -3.74(-3.00%) |
Aug 08, 2022 | 126.07 | 126.07 | 123.47 | 124.71 | 2,575,005 | -1.97(-1.56%) |
Aug 05, 2022 | 121.88 | 126.84 | 121.67 | 126.68 | 2,497,461 | +3.62(+2.94%) |
Aug 04, 2022 | 122.20 | 124.19 | 122.00 | 123.06 | 2,148,472 | +1.36(+1.12%) |
Aug 03, 2022 | 118.24 | 122.41 | 117.99 | 121.70 | 2,710,636 | +4.56(+3.89%) |
Aug 02, 2022 | 122.91 | 123.07 | 116.82 | 117.14 | 4,409,199 | -0.47(-0.40%) |
Aug 01, 2022 | 115.22 | 118.13 | 114.11 | 117.61 | 2,588,228 | +0.98(+0.84%) |
Jul 29, 2022 | 115.14 | 117.33 | 113.97 | 116.63 | 1,974,935 | +1.30(+1.13%) |
Jul 28, 2022 | 112.00 | 116.43 | 111.47 | 115.33 | 3,957,149 | +6.23(+5.71%) |
Jul 27, 2022 | 104.52 | 109.58 | 104.52 | 109.10 | 2,348,302 | +5.76(+5.57%) |
Jul 26, 2022 | 104.08 | 106.06 | 102.58 | 103.34 | 2,254,442 | -0.12(-0.12%) |
Jul 25, 2022 | 102.41 | 104.12 | 101.86 | 103.46 | 1,937,074 | +1.08(+1.05%) |
Jul 22, 2022 | 105.01 | 105.36 | 101.58 | 102.38 | 1,799,341 | -3.57(-3.37%) |
Jul 21, 2022 | 105.26 | 106.00 | 103.46 | 105.95 | 1,933,496 | +1.06(+1.01%) |
Jul 20, 2022 | 102.01 | 105.39 | 101.79 | 104.89 | 2,256,189 | +0.14(+0.13%) |
Jul 19, 2022 | 104.11 | 105.04 | 102.30 | 104.75 | 1,827,577 | +4.17(+4.15%) |
Jul 18, 2022 | 102.05 | 102.05 | 100.12 | 100.58 | 1,374,922 | -1.09(-1.07%) |
Jul 15, 2022 | 100.38 | 101.77 | 98.75 | 101.67 | 1,258,763 | +2.57(+2.59%) |
Jul 14, 2022 | 96.65 | 99.33 | 94.90 | 99.10 | 1,441,767 | +0.80(+0.81%) |
Jul 13, 2022 | 96.19 | 99.37 | 95.97 | 98.30 | 1,498,368 | +0.04(+0.04%) |
Jul 12, 2022 | 102.34 | 103.49 | 97.75 | 98.26 | 1,779,682 | -3.44(-3.38%) |
Jul 11, 2022 | 102.12 | 103.15 | 101.48 | 101.70 | 1,158,578 | -1.30(-1.26%) |
Jul 08, 2022 | 101.08 | 104.04 | 100.62 | 103.00 | 1,796,439 | +1.03(+1.01%) |
Jul 07, 2022 | 99.97 | 102.50 | 99.45 | 101.97 | 1,616,616 | +3.34(+3.39%) |
Jul 06, 2022 | 96.86 | 99.57 | 96.43 | 98.63 | 2,055,265 | +2.48(+2.58%) |
Jul 05, 2022 | 91.31 | 96.47 | 91.31 | 96.15 | 2,065,044 | +2.74(+2.93%) |
Jul 01, 2022 | 93.14 | 93.60 | 91.74 | 93.41 | 1,510,467 | -0.33(-0.35%) |
Jun 30, 2022 | 93.33 | 95.00 | 92.11 | 93.74 | 1,522,020 | -1.19(-1.25%) |
Jun 29, 2022 | 95.47 | 96.37 | 93.57 | 94.93 | 1,184,253 | -0.33(-0.35%) |
Jun 28, 2022 | 98.89 | 100.05 | 95.11 | 95.26 | 1,468,042 | -3.61(-3.65%) |
Jun 27, 2022 | 100.31 | 100.71 | 97.53 | 98.87 | 1,340,370 | -0.95(-0.95%) |
Jun 24, 2022 | 96.93 | 99.89 | 96.93 | 99.82 | 2,395,218 | +4.46(+4.68%) |
Jun 23, 2022 | 94.25 | 96.44 | 93.93 | 95.36 | 2,251,519 | +2.32(+2.49%) |
Jun 22, 2022 | 92.41 | 94.79 | 92.41 | 93.04 | 1,356,666 | -0.79(-0.84%) |
Jun 21, 2022 | 92.39 | 94.65 | 92.13 | 93.83 | 1,593,960 | +2.89(+3.18%) |
Jun 17, 2022 | 91.02 | 92.60 | 90.21 | 90.94 | 2,687,557 | +0.52(+0.58%) |
Jun 16, 2022 | 90.39 | 91.86 | 89.11 | 90.42 | 1,760,162 | -2.45(-2.64%) |
Jun 15, 2022 | 93.50 | 94.51 | 91.25 | 92.87 | 1,504,046 | +0.94(+1.02%) |
Jun 14, 2022 | 91.73 | 93.17 | 90.58 | 91.93 | 2,676,861 | -0.16(-0.17%) |
Jun 13, 2022 | 91.23 | 93.84 | 90.83 | 92.09 | 2,984,729 | -2.87(-3.02%) |
Jun 10, 2022 | 96.70 | 97.29 | 94.58 | 94.96 | 2,875,619 | -3.45(-3.51%) |
Jun 09, 2022 | 102.50 | 102.96 | 98.33 | 98.41 | 2,131,018 | -4.64(-4.50%) |
Jun 08, 2022 | 103.06 | 104.70 | 102.65 | 103.05 | 912,766 | -1.25(-1.20%) |
Jun 07, 2022 | 102.37 | 104.47 | 102.25 | 104.30 | 1,206,993 | +0.79(+0.76%) |
Jun 06, 2022 | 105.22 | 106.02 | 102.84 | 103.51 | 1,039,969 | +0.34(+0.33%) |
Jun 03, 2022 | 105.12 | 105.22 | 102.58 | 103.17 | 1,074,262 | -2.97(-2.80%) |
Jun 02, 2022 | 101.32 | 106.19 | 101.00 | 106.14 | 1,957,062 | +4.47(+4.40%) |
Jun 01, 2022 | 103.50 | 104.85 | 100.42 | 101.67 | 1,912,288 | -0.61(-0.60%) |
May 31, 2022 | 104.80 | 105.28 | 101.99 | 102.28 | 4,022,531 | -3.59(-3.39%) |
May 27, 2022 | 105.33 | 106.12 | 104.00 | 105.87 | 1,640,211 | +2.16(+2.08%) |
May 26, 2022 | 101.16 | 104.37 | 100.23 | 103.71 | 2,001,684 | +2.76(+2.73%) |
May 25, 2022 | 99.00 | 101.80 | 98.64 | 100.95 | 2,003,294 | +1.26(+1.26%) |
May 24, 2022 | 101.16 | 101.26 | 97.22 | 99.69 | 1,980,329 | -2.61(-2.55%) |
May 23, 2022 | 101.98 | 103.07 | 100.59 | 102.30 | 2,049,794 | -0.34(-0.33%) |
May 20, 2022 | 103.00 | 103.63 | 98.67 | 102.64 | 2,707,158 | +1.54(+1.52%) |
May 19, 2022 | 101.02 | 102.90 | 98.52 | 101.10 | 1,958,113 | -1.47(-1.43%) |
May 18, 2022 | 105.41 | 106.38 | 100.86 | 102.57 | 2,421,535 | -4.80(-4.47%) |
May 17, 2022 | 107.37 | 107.84 | 104.94 | 107.37 | 1,265,750 | +2.37(+2.26%) |
May 16, 2022 | 107.68 | 108.27 | 104.66 | 105.00 | 1,332,075 | -3.65(-3.36%) |
May 13, 2022 | 103.65 | 109.37 | 103.65 | 108.65 | 2,290,817 | +6.98(+6.87%) |
May 12, 2022 | 101.52 | 104.57 | 99.22 | 101.67 | 2,894,706 | -1.24(-1.20%) |
May 11, 2022 | 103.73 | 107.24 | 101.56 | 102.91 | 1,522,197 | -2.20(-2.09%) |
May 10, 2022 | 104.77 | 106.67 | 102.31 | 105.11 | 2,220,194 | +2.63(+2.57%) |
May 09, 2022 | 108.74 | 109.18 | 101.79 | 102.48 | 2,870,520 | -8.50(-7.66%) |
May 06, 2022 | 109.71 | 113.47 | 109.18 | 110.98 | 1,674,708 | +0.00(+0.00%) |
May 05, 2022 | 116.54 | 116.90 | 109.50 | 110.98 | 2,989,874 | -6.81(-5.78%) |
May 04, 2022 | 114.34 | 117.92 | 111.56 | 117.79 | 2,212,294 | +3.76(+3.30%) |
May 03, 2022 | 112.89 | 118.50 | 112.35 | 114.03 | 3,131,808 | -4.23(-3.58%) |
May 02, 2022 | 115.71 | 118.86 | 115.16 | 118.26 | 2,983,662 | +2.69(+2.33%) |
Apr 29, 2022 | 119.50 | 121.24 | 115.30 | 115.57 | 1,953,037 | -5.34(-4.42%) |
Apr 28, 2022 | 117.20 | 121.82 | 116.15 | 120.91 | 2,095,614 | +5.73(+4.97%) |
Apr 27, 2022 | 115.48 | 117.11 | 113.39 | 115.18 | 2,034,925 | -0.06(-0.05%) |
Apr 26, 2022 | 118.35 | 118.48 | 114.79 | 115.24 | 1,819,724 | -3.70(-3.11%) |
Apr 25, 2022 | 116.97 | 119.10 | 114.87 | 118.94 | 1,757,977 | +1.24(+1.05%) |
Apr 22, 2022 | 120.60 | 121.00 | 117.48 | 117.70 | 2,108,847 | -2.49(-2.07%) |
Apr 21, 2022 | 129.06 | 129.84 | 120.03 | 120.19 | 2,109,059 | -6.97(-5.48%) |
Apr 20, 2022 | 125.50 | 129.16 | 123.66 | 127.16 | 2,045,709 | -1.68(-1.30%) |
Apr 19, 2022 | 126.10 | 129.19 | 124.53 | 128.84 | 1,302,788 | +2.64(+2.09%) |
Apr 18, 2022 | 126.08 | 128.62 | 125.13 | 126.20 | 1,410,165 | -0.38(-0.30%) |
Apr 14, 2022 | 131.41 | 132.85 | 126.50 | 126.58 | 1,574,246 | -4.79(-3.65%) |
Apr 13, 2022 | 127.94 | 131.96 | 127.27 | 131.37 | 1,133,043 | +3.95(+3.10%) |
Apr 12, 2022 | 128.63 | 132.24 | 126.96 | 127.42 | 1,601,363 | +0.26(+0.20%) |
Apr 11, 2022 | 129.00 | 130.04 | 126.94 | 127.16 | 1,387,137 | -3.87(-2.95%) |
Apr 08, 2022 | 132.18 | 132.81 | 130.04 | 131.03 | 1,164,313 | -1.79(-1.35%) |
Apr 07, 2022 | 132.10 | 134.36 | 130.94 | 132.82 | 1,546,510 | +0.81(+0.61%) |
Apr 06, 2022 | 138.59 | 138.79 | 128.78 | 132.01 | 3,239,321 | -9.06(-6.42%) |
Apr 05, 2022 | 142.00 | 143.57 | 139.52 | 141.07 | 1,727,875 | -1.68(-1.18%) |
Apr 04, 2022 | 139.48 | 143.46 | 139.19 | 142.75 | 1,582,659 | +3.27(+2.34%) |
Apr 01, 2022 | 140.33 | 140.88 | 137.63 | 139.48 | 1,249,338 | +0.50(+0.36%) |
Mar 31, 2022 | 138.19 | 140.78 | 137.88 | 138.98 | 1,680,520 | +0.79(+0.57%) |
Mar 30, 2022 | 140.45 | 141.36 | 136.91 | 138.19 | 1,741,020 | -2.61(-1.85%) |
Mar 29, 2022 | 141.15 | 142.15 | 138.55 | 140.80 | 1,370,835 | +1.41(+1.01%) |
Mar 28, 2022 | 138.01 | 140.19 | 136.11 | 139.39 | 1,019,205 | +0.99(+0.72%) |
Mar 25, 2022 | 140.00 | 140.01 | 135.15 | 138.40 | 1,613,147 | -1.27(-0.91%) |
Mar 24, 2022 | 136.03 | 139.95 | 133.10 | 139.67 | 2,398,365 | +6.52(+4.90%) |
Mar 23, 2022 | 134.78 | 136.80 | 131.26 | 133.15 | 2,035,426 | -2.87(-2.11%) |
Mar 22, 2022 | 132.28 | 136.36 | 131.38 | 136.02 | 2,236,777 | +4.07(+3.08%) |
Mar 21, 2022 | 130.79 | 132.79 | 129.31 | 131.95 | 1,590,578 | +0.70(+0.53%) |
Mar 18, 2022 | 126.49 | 131.69 | 124.57 | 131.25 | 4,804,035 | +5.25(+4.17%) |
Mar 17, 2022 | 122.75 | 126.97 | 122.75 | 126.00 | 2,424,788 | +1.81(+1.46%) |
Mar 16, 2022 | 122.17 | 124.72 | 119.99 | 124.19 | 1,513,614 | +3.03(+2.50%) |
Mar 15, 2022 | 116.80 | 121.19 | 116.15 | 121.16 | 1,759,256 | +5.88(+5.10%) |
Mar 14, 2022 | 120.06 | 121.73 | 114.17 | 115.28 | 1,754,823 | -4.63(-3.86%) |
Mar 11, 2022 | 121.79 | 124.74 | 119.72 | 119.91 | 1,437,537 | -1.00(-0.83%) |
Mar 10, 2022 | 120.46 | 121.75 | 120.91 | 1,619,543 | +0.30(+0.25%) | |
Mar 09, 2022 | 118.92 | 121.64 | 117.55 | 120.61 | 1,907,193 | +6.01(+5.24%) |
Mar 08, 2022 | 114.45 | 118.44 | 111.36 | 114.60 | 1,808,592 | +0.15(+0.13%) |
Mar 07, 2022 | 118.83 | 118.84 | 114.31 | 114.45 | 2,777,016 | -4.10(-3.46%) |
Mar 04, 2022 | 119.54 | 120.96 | 117.27 | 118.55 | 1,565,609 | -1.79(-1.49%) |
Mar 03, 2022 | 123.99 | 124.11 | 119.17 | 120.34 | 1,657,747 | -2.70(-2.19%) |
Mar 02, 2022 | 118.59 | 123.59 | 118.00 | 123.04 | 1,584,657 | +5.16(+4.38%) |
Mar 01, 2022 | 122.09 | 122.16 | 117.31 | 117.88 | 1,937,080 | -4.85(-3.95%) |
Feb 28, 2022 | 122.39 | 123.93 | 120.12 | 122.73 | 1,970,905 | -0.77(-0.62%) |
Feb 25, 2022 | 120.86 | 123.93 | 121.56 | 123.50 | 2,139,985 | +2.64(+2.18%) |
Feb 24, 2022 | 109.22 | 121.41 | 108.23 | 120.86 | 2,894,597 | +2.69(+2.28%) |
Feb 23, 2022 | 122.90 | 123.65 | 117.52 | 118.17 | 2,242,551 | -3.66(-3.00%) |
Feb 22, 2022 | 124.00 | 125.69 | 120.31 | 121.83 | 2,016,976 | -4.09(-3.25%) |
Feb 18, 2022 | 125.92 | 0 | -3.31(-2.56%) | |||
Feb 17, 2022 | 132.02 | 133.87 | 128.62 | 129.23 | 2,012,750 | -3.21(-2.42%) |
Feb 16, 2022 | 128.43 | 132.96 | 126.04 | 132.44 | 2,849,197 | +2.50(+1.92%) |
Feb 15, 2022 | 132.85 | 132.85 | 124.57 | 129.94 | 6,748,306 | +7.12(+5.80%) |
Feb 14, 2022 | 120.00 | 123.70 | 119.65 | 122.82 | 4,157,148 | +1.90(+1.57%) |
Feb 11, 2022 | 126.88 | 127.71 | 120.10 | 120.92 | 2,446,790 | -6.15(-4.84%) |
Feb 10, 2022 | 126.57 | 130.75 | 125.41 | 127.07 | 2,066,427 | -2.37(-1.83%) |
Feb 09, 2022 | 124.50 | 129.48 | 124.27 | 129.44 | 2,150,319 | +6.08(+4.93%) |
Feb 08, 2022 | 122.27 | 124.08 | 121.24 | 123.36 | 1,336,998 | +1.19(+0.97%) |
Feb 07, 2022 | 122.28 | 123.39 | 121.52 | 122.17 | 1,081,584 | -0.15(-0.12%) |
Feb 04, 2022 | 121.12 | 124.17 | 120.30 | 122.32 | 1,709,549 | +0.10(+0.08%) |
Feb 03, 2022 | 122.68 | 121.47 | 122.22 | 1,594,718 | -3.39(-2.70%) | |
Feb 02, 2022 | 126.00 | 127.96 | 124.37 | 125.61 | 2,081,845 | +1.31(+1.05%) |
Feb 01, 2022 | 124.22 | 124.42 | 120.86 | 124.30 | 1,719,458 | -0.01(-0.01%) |
Jan 31, 2022 | 120.95 | 124.36 | 124.31 | 1,676,375 | +4.12(+3.43%) | |
Jan 28, 2022 | 118.01 | 120.39 | 116.12 | 120.19 | 2,023,885 | +2.27(+1.93%) |
Jan 27, 2022 | 121.35 | 122.43 | 116.25 | 117.92 | 2,325,927 | -0.03(-0.03%) |
Jan 26, 2022 | 118.67 | 121.98 | 116.83 | 117.95 | 2,036,132 | +1.00(+0.86%) |
Jan 25, 2022 | 119.59 | 119.96 | 115.16 | 116.95 | 2,186,761 | -4.57(-3.76%) |
Jan 24, 2022 | 117.41 | 121.85 | 114.85 | 121.52 | 4,627,837 | +2.89(+2.44%) |
Jan 21, 2022 | 122.25 | 123.18 | 117.98 | 118.63 | 2,561,833 | -3.31(-2.71%) |
Jan 20, 2022 | 126.56 | 127.11 | 121.67 | 121.94 | 1,850,890 | -3.37(-2.69%) |
Jan 19, 2022 | 127.49 | 129.05 | 125.14 | 125.31 | 2,203,775 | -1.78(-1.40%) |
Jan 18, 2022 | 127.67 | 128.76 | 126.20 | 127.09 | 1,776,228 | -2.65(-2.04%) |
Jan 14, 2022 | 129.74 | 0 | -1.46(-1.11%) | |||
Jan 13, 2022 | 133.00 | 133.61 | 131.07 | 131.20 | 1,556,540 | -1.85(-1.39%) |
Jan 12, 2022 | 133.77 | 136.58 | 132.43 | 133.05 | 1,213,755 | -0.13(-0.10%) |
Jan 11, 2022 | 131.67 | 133.42 | 130.09 | 133.18 | 1,116,008 | +1.64(+1.25%) |
Jan 10, 2022 | 128.68 | 131.71 | 125.89 | 131.54 | 2,407,713 | +2.06(+1.59%) |
Jan 07, 2022 | 133.37 | 135.02 | 129.42 | 129.48 | 2,327,080 | -3.19(-2.40%) |
Jan 06, 2022 | 131.77 | 134.61 | 131.62 | 132.67 | 1,487,597 | -0.48(-0.36%) |
Jan 05, 2022 | 138.36 | 138.96 | 133.05 | 133.15 | 2,239,077 | -5.51(-3.97%) |
Jan 04, 2022 | 142.25 | 142.25 | 137.22 | 138.66 | 2,249,387 | -3.58(-2.52%) |
Jan 03, 2022 | 144.09 | 144.50 | 140.67 | 142.24 | 2,296,605 | -1.51(-1.05%) |
Dec 31, 2021 | 144.00 | 145.41 | 143.13 | 143.75 | 1,083,884 | +0.60(+0.42%) |
Dec 30, 2021 | 145.78 | 146.27 | 143.03 | 143.15 | 1,338,100 | -2.56(-1.76%) |
Dec 29, 2021 | 145.54 | 146.30 | 144.15 | 145.71 | 1,149,629 | +0.82(+0.57%) |
Dec 28, 2021 | 145.95 | 147.36 | 143.63 | 144.89 | 1,567,934 | -1.95(-1.33%) |
Dec 27, 2021 | 142.87 | 148.57 | 142.81 | 146.84 | 2,106,594 | +4.99(+3.52%) |
Dec 23, 2021 | 140.00 | 144.54 | 139.96 | 141.85 | 2,319,764 | +2.32(+1.66%) |
Dec 22, 2021 | 136.93 | 140.33 | 136.39 | 139.53 | 1,646,258 | +1.62(+1.17%) |
Dec 21, 2021 | 135.14 | 137.94 | 133.64 | 137.91 | 2,723,615 | +3.58(+2.67%) |
Dec 20, 2021 | 132.56 | 135.23 | 132.00 | 134.33 | 1,772,951 | -0.70(-0.52%) |
Dec 17, 2021 | 131.00 | 136.19 | 129.29 | 135.03 | 5,721,893 | +4.89(+3.76%) |
Dec 16, 2021 | 139.63 | 140.53 | 129.81 | 130.14 | 3,756,323 | -8.52(-6.14%) |
Dec 15, 2021 | 131.70 | 139.29 | 130.75 | 138.66 | 3,740,939 | +7.54(+5.75%) |
Dec 14, 2021 | 130.49 | 132.00 | 129.64 | 131.12 | 2,302,657 | -1.06(-0.80%) |
Dec 13, 2021 | 131.23 | 133.92 | 130.74 | 132.18 | 2,677,139 | +1.49(+1.14%) |
Dec 10, 2021 | 129.50 | 131.20 | 128.83 | 130.69 | 1,847,626 | +2.03(+1.58%) |
Dec 09, 2021 | 126.56 | 130.76 | 126.04 | 128.66 | 2,429,721 | +3.18(+2.53%) |
Dec 08, 2021 | 126.40 | 127.03 | 124.98 | 125.48 | 1,549,360 | -0.83(-0.66%) |
Dec 07, 2021 | 123.78 | 126.69 | 123.49 | 126.31 | 1,778,576 | +4.66(+3.83%) |
Dec 06, 2021 | 122.50 | 122.89 | 119.04 | 121.65 | 1,203,097 | +0.45(+0.37%) |
Dec 03, 2021 | 124.25 | 124.98 | 119.63 | 121.20 | 1,931,520 | -2.08(-1.69%) |
Dec 02, 2021 | 121.42 | 123.52 | 119.40 | 123.28 | 2,465,853 | +1.89(+1.56%) |
Dec 01, 2021 | 125.63 | 126.22 | 121.30 | 121.39 | 2,229,373 | -2.67(-2.15%) |
Nov 30, 2021 | 125.99 | 126.16 | 123.52 | 124.06 | 2,703,723 | -2.54(-2.01%) |
Nov 29, 2021 | 127.48 | 128.33 | 125.50 | 126.60 | 1,797,927 | +1.63(+1.30%) |
Nov 26, 2021 | 125.67 | 127.27 | 124.19 | 124.97 | 1,225,801 | -2.81(-2.20%) |
Nov 24, 2021 | 127.01 | 128.12 | 125.79 | 127.78 | 1,350,148 | +1.27(+1.00%) |
Nov 23, 2021 | 125.88 | 127.08 | 121.75 | 126.51 | 2,598,183 | -1.65(-1.29%) |
Nov 22, 2021 | 129.89 | 132.15 | 128.00 | 128.16 | 2,061,506 | -0.80(-0.62%) |
Nov 19, 2021 | 129.51 | 131.30 | 128.13 | 128.96 | 2,031,311 | -3.59(-2.71%) |
Nov 18, 2021 | 130.00 | 133.20 | 132.22 | 132.55 | 2,126,587 | +0.47(+0.36%) |
Nov 17, 2021 | 130.25 | 133.67 | 130.25 | 132.08 | 1,647,232 | +0.26(+0.20%) |
Nov 16, 2021 | 129.50 | 132.75 | 128.75 | 131.82 | 2,446,200 | -0.22(-0.17%) |
Nov 15, 2021 | 131.25 | 133.11 | 130.38 | 132.04 | 1,421,160 | +0.59(+0.45%) |
Nov 12, 2021 | 129.75 | 132.29 | 129.75 | 131.45 | 1,896,300 | +1.10(+0.84%) |
Nov 11, 2021 | 130.91 | 132.30 | 129.84 | 130.35 | 1,674,144 | -0.19(-0.14%) |
Nov 10, 2021 | 130.97 | 130.54 | 2,078,364 | -2.30(-1.73%) | ||
Nov 09, 2021 | 131.86 | 134.14 | 131.16 | 132.84 | 2,096,280 | +1.24(+0.94%) |
Nov 08, 2021 | 132.62 | 133.98 | 129.50 | 131.60 | 2,018,284 | -1.03(-0.78%) |
Nov 05, 2021 | 130.25 | 133.25 | 130.08 | 132.63 | 2,540,480 | +1.67(+1.28%) |
Nov 04, 2021 | 124.01 | 133.50 | 123.67 | 130.97 | 3,974,988 | +2.52(+1.96%) |
Nov 03, 2021 | 122.76 | 129.32 | 121.63 | 128.45 | 5,460,764 | +5.48(+4.46%) |
Nov 02, 2021 | 122.39 | 131.25 | 120.76 | 122.97 | 13,024,988 | +20.82(+20.39%) |
Nov 01, 2021 | 102.14 | 103.44 | 103.06 | 102.14 | 2,822,464 | -0.28(-0.27%) |
Oct 29, 2021 | 101.11 | 102.79 | 100.39 | 102.42 | 1,962,356 | +0.66(+0.65%) |
Oct 28, 2021 | 100.87 | 102.13 | 100.17 | 101.76 | 1,982,484 | +1.06(+1.05%) |
Oct 27, 2021 | 100.06 | 102.80 | 100.06 | 100.70 | 1,765,452 | -0.20(-0.20%) |
Oct 26, 2021 | 99.29 | 100.90 | 2,878,540 | +4.39(+4.55%) | ||
Oct 25, 2021 | 97.59 | 98.40 | 96.45 | 96.51 | 1,116,996 | -1.12(-1.15%) |
Oct 22, 2021 | 98.67 | 99.21 | 97.31 | 97.63 | 932,104 | -1.24(-1.25%) |
Oct 21, 2021 | 98.38 | 99.06 | 97.71 | 98.87 | 986,360 | +0.19(+0.20%) |
Oct 20, 2021 | 97.74 | 98.88 | 97.15 | 98.68 | 1,256,004 | +1.27(+1.30%) |
Oct 19, 2021 | 96.09 | 97.44 | 95.83 | 97.41 | 1,376,236 | +1.48(+1.54%) |
Oct 18, 2021 | 97.50 | 98.72 | 95.78 | 95.93 | 2,167,120 | -1.51(-1.55%) |
Oct 15, 2021 | 98.72 | 99.13 | 97.38 | 97.44 | 1,733,824 | -1.36(-1.38%) |
Oct 14, 2021 | 96.25 | 98.83 | 96.19 | 98.81 | 1,904,696 | +2.84(+2.95%) |
Oct 13, 2021 | 94.22 | 96.07 | 93.71 | 95.97 | 1,533,520 | +2.23(+2.38%) |
Oct 12, 2021 | 94.61 | 94.86 | 93.54 | 93.74 | 1,082,200 | -0.66(-0.70%) |
Oct 11, 2021 | 93.25 | 94.79 | 92.95 | 94.40 | 1,403,476 | +1.42(+1.52%) |
Oct 08, 2021 | 92.20 | 93.99 | 91.61 | 92.98 | 2,348,840 | +1.95(+2.14%) |
Oct 07, 2021 | 89.44 | 91.16 | 89.28 | 91.03 | 2,030,944 | +2.65(+3.00%) |
Oct 06, 2021 | 87.46 | 88.49 | 86.29 | 88.38 | 1,095,944 | +0.14(+0.16%) |
Oct 05, 2021 | 86.80 | 88.90 | 86.64 | 88.24 | 1,374,452 | +2.31(+2.69%) |
Oct 04, 2021 | 87.29 | 87.29 | 85.38 | 85.93 | 1,891,980 | -1.69(-1.93%) |