Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 79.85 | 82.18 | 78.08 | 78.23 | 950,759 | -2.18(-2.71%) |
Sep 29, 2022 | 78.35 | 82.35 | 77.69 | 80.41 | 1,646,666 | +3.08(+3.98%) |
Sep 28, 2022 | 72.45 | 77.56 | 72.20 | 77.33 | 788,821 | +5.05(+6.99%) |
Sep 27, 2022 | 74.11 | 75.16 | 72.06 | 72.28 | 712,485 | +0.11(+0.15%) |
Sep 26, 2022 | 72.41 | 75.34 | 72.15 | 72.17 | 725,091 | -0.50(-0.69%) |
Sep 23, 2022 | 74.93 | 75.53 | 72.03 | 72.67 | 719,631 | -3.15(-4.15%) |
Sep 22, 2022 | 80.54 | 81.63 | 75.74 | 75.82 | 835,420 | -5.15(-6.36%) |
Sep 21, 2022 | 82.55 | 84.17 | 80.50 | 80.97 | 878,486 | -1.37(-1.66%) |
Sep 20, 2022 | 84.73 | 86.80 | 81.99 | 82.34 | 1,327,097 | -2.92(-3.42%) |
Sep 19, 2022 | 77.95 | 85.56 | 77.28 | 85.26 | 6,331,954 | +11.57(+15.70%) |
Sep 16, 2022 | 74.64 | 75.57 | 71.01 | 73.69 | 2,410,489 | -2.67(-3.50%) |
Sep 15, 2022 | 72.47 | 77.28 | 72.23 | 76.36 | 1,702,271 | +3.05(+4.16%) |
Sep 14, 2022 | 72.63 | 73.31 | 69.88 | 73.31 | 1,498,914 | +0.68(+0.94%) |
Sep 13, 2022 | 67.92 | 72.70 | 67.65 | 72.63 | 1,529,836 | -0.27(-0.37%) |
Sep 12, 2022 | 70.88 | 73.08 | 70.49 | 72.90 | 1,223,170 | +2.20(+3.11%) |
Sep 09, 2022 | 66.90 | 70.83 | 66.90 | 70.70 | 863,351 | +4.68(+7.09%) |
Sep 08, 2022 | 63.48 | 66.54 | 63.48 | 66.02 | 552,495 | +0.95(+1.46%) |
Sep 07, 2022 | 63.19 | 65.15 | 62.40 | 65.07 | 676,426 | +1.87(+2.96%) |
Sep 06, 2022 | 60.67 | 63.25 | 59.87 | 63.20 | 1,486,956 | +2.02(+3.30%) |
Sep 02, 2022 | 64.59 | 64.59 | 60.61 | 61.18 | 1,177,519 | -1.04(-1.67%) |
Sep 01, 2022 | 61.88 | 62.25 | 59.79 | 62.22 | 1,365,245 | -1.07(-1.69%) |
Aug 31, 2022 | 66.07 | 68.39 | 63.27 | 63.29 | 967,872 | -1.27(-1.97%) |
Aug 30, 2022 | 65.68 | 66.66 | 63.51 | 64.56 | 536,602 | -0.17(-0.26%) |
Aug 29, 2022 | 62.89 | 65.49 | 62.57 | 64.73 | 1,078,148 | +0.64(+1.00%) |
Aug 26, 2022 | 70.63 | 70.74 | 64.09 | 64.09 | 987,542 | -5.93(-8.47%) |
Aug 25, 2022 | 68.42 | 70.02 | 67.33 | 70.02 | 1,007,026 | +2.18(+3.21%) |
Aug 24, 2022 | 67.63 | 70.34 | 67.56 | 67.84 | 352,611 | +0.63(+0.94%) |
Aug 23, 2022 | 67.19 | 68.57 | 66.60 | 67.21 | 1,137,076 | +0.07(+0.10%) |
Aug 22, 2022 | 67.78 | 68.42 | 66.49 | 67.14 | 1,460,827 | -2.32(-3.34%) |
Aug 19, 2022 | 71.38 | 71.94 | 68.61 | 69.46 | 942,070 | -3.37(-4.63%) |
Aug 18, 2022 | 72.20 | 73.16 | 70.93 | 72.83 | 1,059,129 | +0.16(+0.22%) |
Aug 17, 2022 | 73.23 | 73.63 | 70.96 | 72.67 | 1,173,980 | -2.24(-2.99%) |
Aug 16, 2022 | 77.11 | 77.14 | 73.16 | 74.91 | 1,795,731 | -3.12(-4.00%) |
Aug 15, 2022 | 76.87 | 79.60 | 76.27 | 78.03 | 786,370 | +0.62(+0.80%) |
Aug 12, 2022 | 77.90 | 78.80 | 76.45 | 77.41 | 988,950 | +1.64(+2.16%) |
Aug 11, 2022 | 79.19 | 80.95 | 74.98 | 75.77 | 1,579,183 | -1.18(-1.53%) |
Aug 10, 2022 | 72.00 | 77.75 | 71.22 | 76.95 | 1,950,912 | +8.18(+11.89%) |
Aug 09, 2022 | 71.00 | 71.68 | 67.93 | 68.77 | 1,642,527 | -3.71(-5.12%) |
Aug 08, 2022 | 71.49 | 74.21 | 70.23 | 72.48 | 2,154,189 | +2.59(+3.71%) |
Aug 05, 2022 | 66.21 | 70.92 | 65.53 | 69.89 | 834,671 | +1.62(+2.37%) |
Aug 04, 2022 | 66.21 | 69.65 | 65.72 | 68.27 | 1,119,194 | +2.42(+3.68%) |
Aug 03, 2022 | 62.78 | 66.03 | 62.73 | 65.85 | 548,324 | +3.99(+6.45%) |
Aug 02, 2022 | 59.57 | 62.64 | 58.95 | 61.86 | 564,104 | +1.26(+2.08%) |
Aug 01, 2022 | 59.02 | 61.38 | 58.51 | 60.60 | 729,227 | +1.27(+2.14%) |
Jul 29, 2022 | 60.00 | 60.83 | 58.22 | 59.33 | 726,342 | -0.42(-0.70%) |
Jul 28, 2022 | 58.57 | 59.89 | 56.51 | 59.75 | 568,571 | +0.53(+0.89%) |
Jul 27, 2022 | 57.11 | 59.35 | 56.66 | 59.22 | 709,967 | +2.83(+5.02%) |
Jul 26, 2022 | 59.26 | 59.34 | 56.17 | 56.39 | 599,608 | -3.70(-6.16%) |
Jul 25, 2022 | 61.78 | 61.98 | 59.60 | 60.09 | 778,199 | -3.11(-4.92%) |
Jul 22, 2022 | 66.50 | 67.71 | 63.01 | 63.20 | 494,069 | -3.99(-5.94%) |
Jul 21, 2022 | 66.69 | 67.46 | 65.56 | 67.19 | 477,989 | +0.38(+0.57%) |
Jul 20, 2022 | 63.84 | 67.35 | 63.84 | 66.81 | 745,742 | +3.67(+5.81%) |
Jul 19, 2022 | 62.79 | 63.41 | 60.21 | 63.14 | 510,412 | +1.48(+2.40%) |
Jul 18, 2022 | 62.28 | 64.76 | 61.18 | 61.66 | 699,059 | +0.63(+1.03%) |
Jul 15, 2022 | 60.66 | 61.63 | 58.79 | 61.03 | 1,259,082 | +0.90(+1.50%) |
Jul 14, 2022 | 63.95 | 64.84 | 59.93 | 60.13 | 772,867 | -4.34(-6.73%) |
Jul 13, 2022 | 63.09 | 65.60 | 61.76 | 64.47 | 657,756 | -0.46(-0.71%) |
Jul 12, 2022 | 64.35 | 66.01 | 62.56 | 64.93 | 803,608 | +0.85(+1.33%) |
Jul 11, 2022 | 69.18 | 70.00 | 63.96 | 64.08 | 627,764 | -6.42(-9.11%) |
Jul 08, 2022 | 68.82 | 71.93 | 68.11 | 70.50 | 725,209 | -0.35(-0.49%) |
Jul 07, 2022 | 69.63 | 71.50 | 68.76 | 70.85 | 817,819 | +1.06(+1.52%) |
Jul 06, 2022 | 71.82 | 72.78 | 69.42 | 69.79 | 840,398 | -2.36(-3.27%) |
Jul 05, 2022 | 67.91 | 72.42 | 66.14 | 72.15 | 927,406 | +3.94(+5.78%) |
Jul 01, 2022 | 66.25 | 68.80 | 65.46 | 68.21 | 905,669 | +2.66(+4.06%) |
Jun 30, 2022 | 64.79 | 66.08 | 62.71 | 65.55 | 965,557 | +0.28(+0.43%) |
Jun 29, 2022 | 64.75 | 65.94 | 63.53 | 65.27 | 735,009 | -0.53(-0.81%) |
Jun 28, 2022 | 67.41 | 68.22 | 64.85 | 65.80 | 837,001 | -2.52(-3.69%) |
Jun 27, 2022 | 68.89 | 69.77 | 66.30 | 68.32 | 802,360 | -0.57(-0.83%) |
Jun 24, 2022 | 66.77 | 69.10 | 66.22 | 68.89 | 1,311,081 | +3.24(+4.94%) |
Jun 23, 2022 | 61.29 | 66.19 | 60.92 | 65.65 | 887,420 | +4.67(+7.66%) |
Jun 22, 2022 | 59.32 | 63.00 | 59.32 | 60.98 | 558,020 | +0.82(+1.36%) |
Jun 21, 2022 | 61.30 | 63.00 | 59.99 | 60.16 | 1,233,416 | -0.27(-0.45%) |
Jun 17, 2022 | 58.71 | 60.98 | 56.89 | 60.43 | 1,800,859 | +2.25(+3.87%) |
Jun 16, 2022 | 59.89 | 60.65 | 57.82 | 58.18 | 2,125,502 | -3.55(-5.75%) |
Jun 15, 2022 | 56.98 | 63.10 | 56.98 | 61.73 | 1,893,406 | +6.14(+11.05%) |
Jun 14, 2022 | 55.04 | 56.55 | 53.50 | 55.59 | 1,371,899 | +1.06(+1.94%) |
Jun 13, 2022 | 55.00 | 56.92 | 53.12 | 54.53 | 1,438,553 | -3.10(-5.38%) |
Jun 10, 2022 | 58.93 | 59.19 | 56.80 | 57.63 | 858,250 | -2.77(-4.59%) |
Jun 09, 2022 | 63.16 | 63.20 | 60.35 | 60.40 | 689,321 | -2.74(-4.34%) |
Jun 08, 2022 | 60.21 | 63.75 | 59.88 | 63.14 | 1,027,004 | +3.08(+5.13%) |
Jun 07, 2022 | 57.31 | 60.78 | 57.18 | 60.06 | 1,194,889 | +1.56(+2.67%) |
Jun 06, 2022 | 60.33 | 61.20 | 57.48 | 58.50 | 2,300,324 | -0.64(-1.08%) |
Jun 03, 2022 | 63.76 | 63.77 | 59.03 | 59.14 | 1,211,115 | -6.10(-9.35%) |
Jun 02, 2022 | 61.40 | 66.42 | 60.52 | 65.24 | 1,209,893 | +3.86(+6.29%) |
Jun 01, 2022 | 63.37 | 66.10 | 61.10 | 61.38 | 868,117 | -1.63(-2.59%) |
May 31, 2022 | 66.92 | 67.61 | 62.37 | 63.01 | 2,362,549 | -3.80(-5.69%) |
May 27, 2022 | 65.53 | 67.68 | 65.12 | 66.81 | 1,145,295 | +2.30(+3.57%) |
May 26, 2022 | 62.97 | 65.39 | 61.83 | 64.51 | 1,391,524 | +1.05(+1.65%) |
May 25, 2022 | 62.00 | 64.33 | 61.68 | 63.46 | 1,326,881 | +1.32(+2.12%) |
May 24, 2022 | 64.70 | 65.16 | 61.18 | 62.14 | 1,445,704 | -4.79(-7.16%) |
May 23, 2022 | 67.30 | 67.30 | 64.49 | 66.93 | 1,554,745 | -0.42(-0.62%) |
May 20, 2022 | 70.81 | 70.81 | 64.12 | 67.35 | 2,058,384 | -1.31(-1.91%) |
May 19, 2022 | 62.39 | 70.15 | 62.39 | 68.66 | 2,114,241 | +5.86(+9.33%) |
May 18, 2022 | 66.31 | 68.12 | 61.83 | 62.80 | 2,046,314 | -5.32(-7.81%) |
May 17, 2022 | 68.08 | 68.44 | 64.47 | 68.12 | 1,572,238 | +1.44(+2.16%) |
May 16, 2022 | 69.78 | 75.00 | 65.14 | 66.68 | 3,951,017 | -4.51(-6.34%) |
May 13, 2022 | 65.25 | 71.88 | 65.25 | 71.19 | 2,967,785 | +7.91(+12.50%) |
May 12, 2022 | 57.96 | 64.43 | 56.24 | 63.28 | 3,060,930 | +4.93(+8.45%) |
May 11, 2022 | 63.63 | 64.43 | 57.81 | 58.35 | 2,008,444 | -6.22(-9.63%) |
May 10, 2022 | 68.01 | 70.27 | 63.10 | 64.57 | 1,435,115 | -0.06(-0.09%) |
May 09, 2022 | 70.00 | 70.87 | 64.58 | 64.63 | 1,512,961 | -7.32(-10.17%) |
May 06, 2022 | 74.52 | 74.52 | 68.36 | 71.95 | 1,661,579 | -2.14(-2.89%) |
May 05, 2022 | 79.35 | 79.35 | 73.27 | 74.09 | 1,004,432 | -7.91(-9.65%) |
May 04, 2022 | 79.38 | 83.00 | 74.90 | 82.00 | 984,187 | +2.44(+3.07%) |
May 03, 2022 | 79.54 | 80.95 | 78.02 | 79.56 | 503,360 | -0.32(-0.40%) |
May 02, 2022 | 74.93 | 79.91 | 73.08 | 79.88 | 1,359,851 | +4.42(+5.86%) |
Apr 29, 2022 | 80.39 | 82.31 | 75.36 | 75.46 | 886,485 | -5.36(-6.63%) |
Apr 28, 2022 | 77.64 | 80.95 | 74.59 | 80.82 | 901,104 | +5.03(+6.64%) |
Apr 27, 2022 | 75.87 | 78.47 | 73.82 | 75.79 | 894,256 | -0.32(-0.42%) |
Apr 26, 2022 | 82.10 | 82.10 | 75.83 | 76.11 | 1,147,155 | -6.72(-8.11%) |
Apr 25, 2022 | 80.16 | 83.82 | 79.29 | 82.83 | 1,071,108 | -0.15(-0.18%) |
Apr 22, 2022 | 83.86 | 85.86 | 81.56 | 82.98 | 538,056 | -0.89(-1.06%) |
Apr 21, 2022 | 87.11 | 89.49 | 81.84 | 83.87 | 934,198 | -2.03(-2.36%) |
Apr 20, 2022 | 95.81 | 95.81 | 85.90 | 85.90 | 1,036,822 | -8.25(-8.76%) |
Apr 19, 2022 | 88.35 | 94.96 | 87.26 | 94.15 | 849,347 | +5.83(+6.60%) |
Apr 18, 2022 | 89.71 | 89.83 | 86.77 | 88.32 | 1,035,983 | -1.41(-1.57%) |
Apr 14, 2022 | 95.86 | 95.86 | 89.65 | 89.73 | 753,663 | -6.54(-6.79%) |
Apr 13, 2022 | 93.55 | 97.01 | 92.15 | 96.27 | 404,224 | +2.33(+2.48%) |
Apr 12, 2022 | 98.03 | 100.00 | 93.63 | 93.94 | 728,410 | -2.49(-2.58%) |
Apr 11, 2022 | 92.67 | 97.24 | 90.58 | 96.43 | 685,510 | +2.53(+2.69%) |
Apr 08, 2022 | 95.60 | 96.71 | 93.58 | 93.90 | 726,039 | -2.64(-2.73%) |
Apr 07, 2022 | 98.89 | 101.64 | 94.79 | 96.54 | 1,207,678 | -2.56(-2.58%) |
Apr 06, 2022 | 101.06 | 103.01 | 98.19 | 99.10 | 1,266,163 | -5.75(-5.48%) |
Apr 05, 2022 | 109.86 | 110.93 | 104.00 | 104.85 | 778,446 | -4.64(-4.24%) |
Apr 04, 2022 | 107.94 | 111.35 | 107.52 | 109.49 | 1,088,411 | +2.38(+2.22%) |
Apr 01, 2022 | 105.50 | 109.27 | 104.50 | 107.11 | 1,152,985 | +2.65(+2.54%) |
Mar 31, 2022 | 103.58 | 105.17 | 102.01 | 104.46 | 855,156 | +0.33(+0.32%) |
Mar 30, 2022 | 103.63 | 107.01 | 102.39 | 104.13 | 1,409,785 | -1.50(-1.42%) |
Mar 29, 2022 | 98.83 | 107.24 | 98.27 | 105.63 | 1,657,696 | +8.59(+8.85%) |
Mar 28, 2022 | 96.75 | 99.22 | 92.90 | 97.04 | 610,480 | +1.33(+1.39%) |
Mar 25, 2022 | 99.47 | 99.62 | 93.01 | 95.71 | 1,458,226 | -4.13(-4.14%) |
Mar 24, 2022 | 100.00 | 100.01 | 94.18 | 99.84 | 1,199,904 | +4.74(+4.98%) |
Mar 23, 2022 | 92.42 | 98.75 | 91.06 | 95.10 | 905,900 | +1.12(+1.19%) |
Mar 22, 2022 | 89.28 | 94.50 | 88.68 | 93.98 | 912,502 | +4.01(+4.46%) |
Mar 21, 2022 | 88.01 | 92.69 | 87.12 | 89.97 | 1,210,668 | +1.24(+1.40%) |
Mar 18, 2022 | 86.02 | 90.77 | 85.91 | 88.73 | 2,655,063 | +2.40(+2.78%) |
Mar 17, 2022 | 83.24 | 86.62 | 82.33 | 86.33 | 940,497 | +1.54(+1.82%) |
Mar 16, 2022 | 79.91 | 84.83 | 79.76 | 84.79 | 1,018,469 | +6.82(+8.75%) |
Mar 15, 2022 | 75.01 | 79.71 | 74.93 | 77.97 | 1,484,844 | +2.94(+3.92%) |
Mar 14, 2022 | 77.09 | 82.02 | 74.73 | 75.03 | 1,335,431 | -2.06(-2.67%) |
Mar 11, 2022 | 80.04 | 80.05 | 75.62 | 77.09 | 1,017,554 | -2.18(-2.75%) |
Mar 10, 2022 | 78.63 | 80.30 | 77.05 | 79.27 | 1,206,508 | -1.07(-1.33%) |
Mar 09, 2022 | 76.35 | 80.56 | 76.23 | 80.34 | 1,141,806 | +5.69(+7.62%) |
Mar 08, 2022 | 74.69 | 77.88 | 73.20 | 74.65 | 1,149,316 | -0.07(-0.09%) |
Mar 07, 2022 | 73.99 | 77.37 | 70.70 | 74.72 | 2,036,544 | +1.21(+1.65%) |
Mar 04, 2022 | 78.28 | 80.42 | 72.91 | 73.51 | 1,473,766 | -5.25(-6.67%) |
Mar 03, 2022 | 83.77 | 84.21 | 78.39 | 78.76 | 1,519,411 | -5.57(-6.61%) |
Mar 02, 2022 | 86.41 | 86.41 | 81.56 | 84.33 | 1,356,440 | -1.38(-1.61%) |
Mar 01, 2022 | 87.21 | 90.43 | 85.28 | 85.71 | 1,729,317 | -5.87(-6.41%) |
Feb 28, 2022 | 88.71 | 92.60 | 86.36 | 91.58 | 1,221,370 | +3.48(+3.95%) |
Feb 25, 2022 | 88.97 | 88.10 | 85.39 | 88.10 | 631,907 | -0.09(-0.10%) |
Feb 24, 2022 | 78.34 | 89.09 | 77.64 | 88.19 | 1,271,989 | +6.52(+7.98%) |
Feb 23, 2022 | 84.82 | 86.50 | 81.36 | 81.67 | 962,088 | -3.15(-3.71%) |
Feb 22, 2022 | 84.22 | 88.59 | 84.12 | 84.82 | 1,200,194 | -1.30(-1.51%) |
Feb 18, 2022 | 86.12 | 0 | -2.25(-2.55%) | |||
Feb 17, 2022 | 89.86 | 94.68 | 87.23 | 88.37 | 2,156,195 | -0.69(-0.77%) |
Feb 16, 2022 | 94.46 | 98.10 | 81.60 | 89.06 | 8,417,866 | -26.70(-23.06%) |
Feb 15, 2022 | 115.48 | 117.42 | 113.01 | 115.76 | 1,778,591 | +3.14(+2.79%) |
Feb 14, 2022 | 115.83 | 118.47 | 112.42 | 112.62 | 889,121 | -3.69(-3.17%) |
Feb 11, 2022 | 122.52 | 126.35 | 115.94 | 116.31 | 673,773 | -4.99(-4.11%) |
Feb 10, 2022 | 120.30 | 126.63 | 119.29 | 121.30 | 559,574 | -2.52(-2.04%) |
Feb 09, 2022 | 121.69 | 124.23 | 120.50 | 123.82 | 539,327 | +5.35(+4.52%) |
Feb 08, 2022 | 117.96 | 121.61 | 117.13 | 118.47 | 473,631 | -0.91(-0.76%) |
Feb 07, 2022 | 119.84 | 125.50 | 117.96 | 119.38 | 853,840 | -0.61(-0.51%) |
Feb 04, 2022 | 110.23 | 120.97 | 119.99 | 983,874 | +10.64(+9.73%) | |
Feb 03, 2022 | 116.42 | 109.03 | 109.35 | 1,226,968 | -12.16(-10.01%) | |
Feb 02, 2022 | 131.15 | 131.15 | 120.50 | 121.51 | 879,985 | -9.32(-7.12%) |
Feb 01, 2022 | 131.47 | 133.14 | 126.19 | 130.83 | 784,039 | -0.54(-0.41%) |
Jan 31, 2022 | 121.26 | 131.66 | 131.37 | 942,504 | +12.47(+10.49%) | |
Jan 28, 2022 | 118.00 | 119.66 | 113.43 | 118.90 | 626,824 | +1.79(+1.53%) |
Jan 27, 2022 | 122.00 | 124.20 | 116.05 | 117.11 | 1,148,420 | -3.03(-2.52%) |
Jan 26, 2022 | 130.38 | 134.24 | 119.38 | 120.14 | 1,366,238 | -4.60(-3.69%) |
Jan 25, 2022 | 126.59 | 133.39 | 122.09 | 124.74 | 987,372 | -4.64(-3.59%) |
Jan 24, 2022 | 124.89 | 130.13 | 118.03 | 129.38 | 1,423,441 | +0.80(+0.62%) |
Jan 21, 2022 | 132.98 | 136.07 | 128.46 | 128.58 | 877,548 | -4.87(-3.65%) |
Jan 20, 2022 | 138.14 | 142.34 | 133.36 | 133.45 | 710,308 | -0.77(-0.57%) |
Jan 19, 2022 | 133.00 | 140.69 | 131.76 | 134.22 | 1,823,513 | +2.76(+2.10%) |
Jan 18, 2022 | 136.54 | 139.33 | 130.80 | 131.46 | 2,070,088 | -6.58(-4.77%) |
Jan 14, 2022 | 138.04 | 0 | -0.78(-0.56%) | |||
Jan 13, 2022 | 151.23 | 151.23 | 138.35 | 138.82 | 1,292,792 | -12.41(-8.21%) |
Jan 12, 2022 | 154.67 | 158.98 | 148.00 | 151.23 | 528,653 | -2.96(-1.92%) |
Jan 11, 2022 | 146.93 | 157.16 | 145.08 | 154.19 | 774,303 | +7.26(+4.94%) |
Jan 10, 2022 | 144.08 | 147.30 | 140.10 | 146.93 | 878,512 | +2.10(+1.45%) |
Jan 07, 2022 | 145.05 | 151.26 | 143.19 | 144.83 | 865,485 | -0.80(-0.55%) |
Jan 06, 2022 | 147.04 | 150.00 | 140.76 | 145.63 | 695,629 | -2.89(-1.95%) |
Jan 05, 2022 | 152.90 | 156.40 | 147.10 | 148.52 | 822,099 | -6.24(-4.03%) |
Jan 04, 2022 | 161.00 | 163.39 | 149.97 | 154.76 | 730,720 | -5.72(-3.56%) |
Jan 03, 2022 | 158.21 | 160.84 | 151.44 | 160.48 | 489,583 | +2.69(+1.70%) |
Dec 31, 2021 | 157.16 | 160.10 | 155.55 | 157.79 | 338,726 | -0.79(-0.50%) |
Dec 30, 2021 | 152.75 | 160.27 | 152.24 | 158.58 | 499,343 | +5.29(+3.45%) |
Dec 29, 2021 | 156.26 | 157.35 | 152.54 | 153.29 | 424,369 | -3.36(-2.14%) |
Dec 28, 2021 | 159.22 | 161.34 | 154.57 | 156.65 | 379,216 | -2.64(-1.66%) |
Dec 27, 2021 | 163.00 | 163.96 | 158.46 | 159.29 | 409,476 | -3.58(-2.20%) |
Dec 23, 2021 | 156.24 | 164.10 | 155.70 | 162.87 | 894,233 | +3.87(+2.43%) |
Dec 22, 2021 | 155.32 | 160.57 | 154.63 | 159.00 | 758,583 | +1.24(+0.79%) |
Dec 21, 2021 | 147.54 | 159.43 | 145.26 | 157.76 | 1,095,196 | +13.35(+9.24%) |
Dec 20, 2021 | 143.30 | 145.94 | 140.70 | 144.41 | 669,573 | -0.87(-0.60%) |
Dec 17, 2021 | 138.49 | 145.99 | 135.01 | 145.28 | 1,267,877 | +6.55(+4.72%) |
Dec 16, 2021 | 143.39 | 146.00 | 136.70 | 138.73 | 905,777 | -2.54(-1.80%) |
Dec 15, 2021 | 139.66 | 142.67 | 133.00 | 141.27 | 1,266,449 | +1.77(+1.27%) |
Dec 14, 2021 | 139.73 | 144.62 | 137.68 | 139.50 | 1,255,427 | -3.56(-2.49%) |
Dec 13, 2021 | 143.30 | 148.95 | 140.85 | 143.06 | 718,665 | -1.90(-1.31%) |
Dec 10, 2021 | 153.26 | 155.40 | 143.47 | 144.96 | 462,254 | -7.63(-5.00%) |
Dec 09, 2021 | 156.83 | 161.00 | 149.84 | 152.59 | 575,982 | -6.04(-3.81%) |
Dec 08, 2021 | 150.32 | 159.99 | 148.22 | 158.63 | 611,890 | +7.55(+5.00%) |
Dec 07, 2021 | 153.47 | 158.83 | 150.54 | 151.08 | 821,712 | +2.48(+1.67%) |
Dec 06, 2021 | 143.29 | 151.16 | 140.01 | 148.60 | 627,104 | +4.24(+2.94%) |
Dec 03, 2021 | 147.92 | 147.92 | 138.23 | 144.36 | 1,120,799 | -5.64(-3.76%) |
Dec 02, 2021 | 145.48 | 150.42 | 143.27 | 150.00 | 821,186 | +3.54(+2.42%) |
Dec 01, 2021 | 154.46 | 157.00 | 146.23 | 146.46 | 880,704 | -6.34(-4.15%) |
Nov 30, 2021 | 159.88 | 161.96 | 152.02 | 152.80 | 1,196,255 | -6.61(-4.15%) |
Nov 29, 2021 | 161.83 | 163.16 | 154.18 | 159.41 | 838,418 | -0.14(-0.09%) |
Nov 26, 2021 | 162.11 | 171.78 | 159.19 | 159.55 | 609,790 | -1.08(-0.67%) |
Nov 24, 2021 | 157.20 | 165.34 | 154.00 | 160.63 | 782,852 | +3.20(+2.03%) |
Nov 23, 2021 | 160.67 | 162.18 | 154.20 | 157.43 | 1,109,334 | -12.23(-7.21%) |
Nov 22, 2021 | 169.66 | 171.00 | 159.65 | 169.66 | 1,402,692 | +0.07(+0.04%) |
Nov 19, 2021 | 178.44 | 179.41 | 169.54 | 169.59 | 1,090,842 | -7.37(-4.16%) |
Nov 18, 2021 | 182.20 | 178.15 | 176.74 | 176.96 | 832,507 | -5.20(-2.85%) |
Nov 17, 2021 | 192.90 | 193.50 | 180.47 | 182.16 | 1,254,270 | -12.60(-6.47%) |
Nov 16, 2021 | 196.38 | 197.93 | 192.03 | 194.76 | 645,638 | -3.41(-1.72%) |
Nov 15, 2021 | 198.99 | 201.92 | 196.84 | 198.17 | 566,152 | -1.77(-0.89%) |
Nov 12, 2021 | 189.14 | 203.82 | 189.14 | 199.94 | 1,432,725 | +10.80(+5.71%) |
Nov 11, 2021 | 206.44 | 207.00 | 187.72 | 189.14 | 1,666,458 | -9.08(-4.58%) |
Nov 10, 2021 | 198.34 | 198.22 | 1,650,105 | -2.68(-1.33%) | ||
Nov 09, 2021 | 199.34 | 205.83 | 194.78 | 200.90 | 874,417 | +4.21(+2.14%) |
Nov 08, 2021 | 196.19 | 199.49 | 194.30 | 196.69 | 685,464 | +2.40(+1.24%) |
Nov 05, 2021 | 196.15 | 197.97 | 190.19 | 194.29 | 499,001 | -2.79(-1.42%) |
Nov 04, 2021 | 190.80 | 199.34 | 187.21 | 197.08 | 1,965,978 | +13.10(+7.12%) |
Nov 03, 2021 | 184.47 | 184.83 | 182.36 | 183.98 | 920,507 | -0.66(-0.36%) |
Nov 02, 2021 | 191.02 | 191.02 | 184.00 | 184.64 | 514,875 | -7.38(-3.84%) |
Nov 01, 2021 | 185.82 | 192.55 | 184.77 | 192.02 | 648,168 | +6.06(+3.26%) |
Oct 29, 2021 | 191.42 | 191.60 | 185.26 | 185.96 | 700,475 | -6.99(-3.62%) |
Oct 28, 2021 | 189.18 | 194.20 | 184.00 | 192.95 | 372,281 | +3.72(+1.97%) |
Oct 27, 2021 | 197.05 | 198.95 | 188.98 | 189.23 | 448,139 | -8.72(-4.41%) |
Oct 26, 2021 | 202.59 | 197.95 | 308,038 | -1.50(-0.75%) | ||
Oct 25, 2021 | 198.55 | 201.15 | 196.33 | 199.45 | 460,409 | +2.28(+1.16%) |
Oct 22, 2021 | 200.16 | 200.16 | 194.14 | 197.17 | 298,492 | -3.75(-1.87%) |
Oct 21, 2021 | 192.14 | 202.32 | 191.26 | 200.92 | 710,813 | +3.57(+1.81%) |
Oct 20, 2021 | 197.06 | 198.64 | 193.49 | 197.35 | 414,024 | +1.08(+0.55%) |
Oct 19, 2021 | 195.00 | 199.00 | 194.88 | 196.27 | 352,684 | +2.26(+1.16%) |
Oct 18, 2021 | 188.43 | 196.66 | 188.10 | 194.01 | 446,447 | +4.76(+2.52%) |
Oct 15, 2021 | 190.23 | 191.52 | 186.30 | 189.25 | 421,568 | -0.81(-0.43%) |
Oct 14, 2021 | 190.66 | 194.05 | 189.34 | 190.06 | 398,896 | +2.32(+1.24%) |
Oct 13, 2021 | 184.33 | 187.84 | 183.00 | 187.74 | 412,290 | +5.05(+2.76%) |
Oct 12, 2021 | 181.89 | 184.50 | 180.91 | 182.69 | 294,905 | +0.76(+0.42%) |
Oct 11, 2021 | 183.74 | 186.91 | 181.64 | 181.93 | 321,103 | -2.91(-1.57%) |
Oct 08, 2021 | 186.85 | 189.46 | 184.64 | 184.84 | 597,396 | -1.08(-0.58%) |
Oct 07, 2021 | 180.23 | 188.54 | 180.23 | 185.92 | 1,127,863 | +7.46(+4.18%) |
Oct 06, 2021 | 175.13 | 178.57 | 171.37 | 178.46 | 1,718,749 | +1.35(+0.76%) |
Oct 05, 2021 | 181.04 | 184.47 | 176.97 | 177.11 | 652,162 | -2.70(-1.50%) |
Oct 04, 2021 | 186.50 | 186.56 | 177.20 | 179.81 | 1,279,110 | -7.92(-4.22%) |