Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 79.13 | 80.24 | 78.86 | 78.92 | 1,431,548 | +0.75(+0.96%) |
Sep 29, 2022 | 77.95 | 78.25 | 76.92 | 78.18 | 2,200,353 | -0.95(-1.20%) |
Sep 28, 2022 | 77.10 | 79.43 | 76.75 | 79.13 | 2,117,607 | +2.27(+2.96%) |
Sep 27, 2022 | 78.18 | 78.67 | 76.31 | 76.85 | 2,551,732 | -0.50(-0.64%) |
Sep 26, 2022 | 77.79 | 78.77 | 76.88 | 77.35 | 2,985,354 | +0.16(+0.20%) |
Sep 23, 2022 | 76.91 | 77.20 | 75.98 | 77.19 | 2,108,627 | -1.85(-2.34%) |
Sep 22, 2022 | 79.69 | 79.93 | 78.65 | 79.04 | 1,660,104 | -0.94(-1.18%) |
Sep 21, 2022 | 80.69 | 81.60 | 79.83 | 79.98 | 1,196,426 | -0.57(-0.71%) |
Sep 20, 2022 | 80.38 | 81.23 | 80.01 | 80.56 | 1,370,795 | -1.29(-1.58%) |
Sep 19, 2022 | 80.32 | 81.86 | 80.31 | 81.85 | 962,468 | +0.31(+0.38%) |
Sep 16, 2022 | 80.62 | 81.72 | 80.53 | 81.54 | 1,125,401 | -0.46(-0.56%) |
Sep 15, 2022 | 83.05 | 83.53 | 81.80 | 81.99 | 1,371,987 | -1.85(-2.20%) |
Sep 14, 2022 | 83.09 | 83.90 | 82.71 | 83.84 | 1,327,054 | +0.44(+0.52%) |
Sep 13, 2022 | 84.52 | 85.13 | 83.27 | 83.40 | 1,109,013 | -3.00(-3.47%) |
Sep 12, 2022 | 85.97 | 86.74 | 85.84 | 86.40 | 842,996 | +1.83(+2.16%) |
Sep 09, 2022 | 83.93 | 84.78 | 83.91 | 84.58 | 668,858 | +1.71(+2.06%) |
Sep 08, 2022 | 81.29 | 82.89 | 81.06 | 82.87 | 988,481 | -0.25(-0.30%) |
Sep 07, 2022 | 82.18 | 83.33 | 81.93 | 83.12 | 2,051,172 | +1.36(+1.66%) |
Sep 06, 2022 | 82.40 | 82.73 | 81.40 | 81.76 | 1,066,437 | +0.87(+1.08%) |
Sep 02, 2022 | 82.41 | 83.11 | 80.39 | 80.89 | 1,112,134 | -0.69(-0.85%) |
Sep 01, 2022 | 82.11 | 82.26 | 80.05 | 81.58 | 1,338,661 | -1.20(-1.46%) |
Aug 31, 2022 | 82.89 | 83.83 | 82.63 | 82.78 | 1,270,887 | +0.68(+0.83%) |
Aug 30, 2022 | 83.24 | 83.41 | 81.70 | 82.10 | 756,164 | -0.06(-0.07%) |
Aug 29, 2022 | 81.94 | 82.61 | 81.73 | 82.16 | 988,125 | +0.33(+0.40%) |
Aug 26, 2022 | 85.33 | 85.39 | 81.62 | 81.83 | 1,149,328 | -3.85(-4.49%) |
Aug 25, 2022 | 84.84 | 85.68 | 84.41 | 85.67 | 725,577 | +0.76(+0.89%) |
Aug 24, 2022 | 84.54 | 85.58 | 84.33 | 84.92 | 775,246 | +0.05(+0.06%) |
Aug 23, 2022 | 85.38 | 86.36 | 84.79 | 84.87 | 787,970 | -1.03(-1.20%) |
Aug 22, 2022 | 86.89 | 86.95 | 85.70 | 85.90 | 943,698 | -3.10(-3.48%) |
Aug 19, 2022 | 89.71 | 89.83 | 88.85 | 89.00 | 727,694 | -0.82(-0.91%) |
Aug 18, 2022 | 90.08 | 90.31 | 89.47 | 89.81 | 724,389 | -0.48(-0.53%) |
Aug 17, 2022 | 90.41 | 90.90 | 89.90 | 90.29 | 768,914 | -1.21(-1.33%) |
Aug 16, 2022 | 91.49 | 91.99 | 91.02 | 91.50 | 852,437 | -1.56(-1.68%) |
Aug 15, 2022 | 92.19 | 93.15 | 92.12 | 93.07 | 1,228,441 | -0.14(-0.15%) |
Aug 12, 2022 | 92.78 | 93.24 | 92.36 | 93.20 | 694,127 | +0.69(+0.75%) |
Aug 11, 2022 | 93.44 | 93.44 | 92.34 | 92.51 | 815,879 | -0.81(-0.86%) |
Aug 10, 2022 | 93.45 | 94.05 | 92.97 | 93.32 | 959,407 | +2.24(+2.46%) |
Aug 09, 2022 | 91.49 | 91.59 | 90.84 | 91.08 | 662,661 | -0.55(-0.60%) |
Aug 08, 2022 | 92.30 | 92.87 | 91.42 | 91.63 | 648,441 | -0.22(-0.24%) |
Aug 05, 2022 | 90.97 | 91.86 | 90.74 | 91.85 | 839,263 | -0.71(-0.77%) |
Aug 04, 2022 | 92.42 | 92.61 | 91.68 | 92.56 | 902,705 | +1.75(+1.93%) |
Aug 03, 2022 | 89.62 | 90.96 | 89.62 | 90.81 | 800,078 | +2.23(+2.52%) |
Aug 02, 2022 | 88.93 | 89.48 | 88.51 | 88.58 | 1,108,030 | -2.53(-2.77%) |
Aug 01, 2022 | 91.09 | 91.94 | 90.71 | 91.10 | 1,888,823 | +0.56(+0.62%) |
Jul 29, 2022 | 89.89 | 90.68 | 89.56 | 90.54 | 785,817 | +1.40(+1.57%) |
Jul 28, 2022 | 88.13 | 89.34 | 87.24 | 89.14 | 1,082,768 | +0.45(+0.50%) |
Jul 27, 2022 | 87.03 | 88.92 | 86.84 | 88.70 | 1,590,794 | +0.99(+1.13%) |
Jul 26, 2022 | 88.28 | 88.36 | 87.29 | 87.70 | 951,201 | -1.63(-1.83%) |
Jul 25, 2022 | 90.34 | 90.45 | 88.62 | 89.34 | 1,342,235 | -1.73(-1.90%) |
Jul 22, 2022 | 92.07 | 93.06 | 90.60 | 91.07 | 1,963,528 | +3.36(+3.83%) |
Jul 21, 2022 | 85.32 | 87.76 | 84.82 | 87.70 | 2,377,876 | -1.98(-2.21%) |
Jul 20, 2022 | 89.14 | 90.07 | 88.87 | 89.69 | 1,656,255 | -0.01(-0.01%) |
Jul 19, 2022 | 87.97 | 89.77 | 87.61 | 89.70 | 1,593,863 | +4.13(+4.82%) |
Jul 18, 2022 | 86.22 | 86.90 | 85.34 | 85.57 | 1,032,716 | +0.09(+0.10%) |
Jul 15, 2022 | 84.51 | 85.50 | 84.16 | 85.48 | 1,097,198 | +2.51(+3.02%) |
Jul 14, 2022 | 82.22 | 83.33 | 81.10 | 82.97 | 1,175,741 | -0.51(-0.62%) |
Jul 13, 2022 | 82.15 | 84.05 | 82.06 | 83.49 | 1,204,667 | -0.39(-0.46%) |
Jul 12, 2022 | 85.33 | 85.53 | 83.64 | 83.88 | 1,199,015 | -1.91(-2.23%) |
Jul 11, 2022 | 86.62 | 86.78 | 85.67 | 85.79 | 1,038,311 | -2.20(-2.51%) |
Jul 08, 2022 | 87.50 | 88.64 | 87.11 | 88.00 | 885,722 | -0.12(-0.13%) |
Jul 07, 2022 | 87.31 | 88.13 | 87.30 | 88.11 | 829,360 | +0.83(+0.95%) |
Jul 06, 2022 | 87.46 | 87.80 | 86.44 | 87.29 | 1,502,831 | +0.68(+0.79%) |
Jul 05, 2022 | 85.06 | 86.64 | 84.82 | 86.61 | 1,627,025 | -1.50(-1.70%) |
Jul 01, 2022 | 87.20 | 88.10 | 86.75 | 88.10 | 1,678,047 | -0.02(-0.02%) |
Jun 30, 2022 | 87.34 | 88.64 | 86.41 | 88.12 | 1,858,298 | -3.12(-3.42%) |
Jun 29, 2022 | 91.63 | 92.47 | 91.08 | 91.24 | 1,257,368 | -1.50(-1.61%) |
Jun 28, 2022 | 93.79 | 94.27 | 92.73 | 92.74 | 1,446,536 | -1.78(-1.88%) |
Jun 27, 2022 | 94.95 | 95.49 | 94.10 | 94.51 | 860,347 | -1.08(-1.13%) |
Jun 24, 2022 | 93.05 | 95.64 | 92.98 | 95.59 | 1,314,545 | +4.05(+4.42%) |
Jun 23, 2022 | 90.67 | 91.69 | 90.13 | 91.54 | 946,023 | +0.23(+0.26%) |
Jun 22, 2022 | 90.41 | 92.52 | 90.33 | 91.31 | 942,106 | -0.09(-0.10%) |
Jun 21, 2022 | 91.63 | 92.18 | 91.30 | 91.40 | 1,053,383 | +1.06(+1.17%) |
Jun 17, 2022 | 90.02 | 91.11 | 89.36 | 90.34 | 1,477,868 | +0.23(+0.26%) |
Jun 16, 2022 | 89.72 | 90.40 | 89.20 | 90.10 | 1,509,321 | -0.52(-0.58%) |
Jun 15, 2022 | 90.11 | 91.51 | 88.80 | 90.63 | 1,332,562 | +2.85(+3.24%) |
Jun 14, 2022 | 89.09 | 89.25 | 87.34 | 87.78 | 1,677,959 | -0.44(-0.50%) |
Jun 13, 2022 | 88.05 | 89.14 | 87.54 | 88.22 | 1,892,061 | -3.25(-3.56%) |
Jun 10, 2022 | 92.85 | 92.87 | 90.98 | 91.47 | 1,322,155 | -2.55(-2.71%) |
Jun 09, 2022 | 95.98 | 96.60 | 94.01 | 94.02 | 967,723 | -2.98(-3.07%) |
Jun 08, 2022 | 97.69 | 98.15 | 96.78 | 97.00 | 839,071 | -2.07(-2.09%) |
Jun 07, 2022 | 97.60 | 99.14 | 97.43 | 99.07 | 984,113 | +1.10(+1.12%) |
Jun 06, 2022 | 99.24 | 99.47 | 97.75 | 97.97 | 762,413 | +0.42(+0.43%) |
Jun 03, 2022 | 97.71 | 98.18 | 97.15 | 97.55 | 698,924 | -1.64(-1.65%) |
Jun 02, 2022 | 96.67 | 99.21 | 96.49 | 99.20 | 1,103,455 | +2.71(+2.81%) |
Jun 01, 2022 | 98.05 | 98.44 | 96.27 | 96.49 | 1,838,737 | -0.50(-0.51%) |
May 31, 2022 | 96.88 | 97.44 | 95.91 | 96.98 | 1,502,325 | -1.27(-1.30%) |
May 27, 2022 | 97.15 | 98.25 | 97.14 | 98.25 | 1,064,891 | +2.60(+2.72%) |
May 26, 2022 | 94.26 | 95.97 | 94.17 | 95.65 | 783,283 | +1.12(+1.18%) |
May 25, 2022 | 93.84 | 95.25 | 93.48 | 94.53 | 1,369,600 | -1.34(-1.40%) |
May 24, 2022 | 96.85 | 97.09 | 95.11 | 95.87 | 2,830,831 | -1.10(-1.13%) |
May 23, 2022 | 95.82 | 96.98 | 95.42 | 96.97 | 1,738,282 | +2.33(+2.46%) |
May 20, 2022 | 94.55 | 94.79 | 93.08 | 94.64 | 2,237,626 | +2.02(+2.18%) |
May 19, 2022 | 90.53 | 93.64 | 90.35 | 92.62 | 2,285,898 | +4.58(+5.21%) |
May 18, 2022 | 91.93 | 92.04 | 87.75 | 88.04 | 2,431,544 | -5.50(-5.88%) |
May 17, 2022 | 94.43 | 94.48 | 92.32 | 93.53 | 1,243,834 | +1.44(+1.56%) |
May 16, 2022 | 92.67 | 92.82 | 91.48 | 92.10 | 798,896 | -1.10(-1.19%) |
May 13, 2022 | 91.98 | 93.50 | 91.63 | 93.20 | 1,285,812 | +1.64(+1.79%) |
May 12, 2022 | 89.95 | 92.37 | 89.70 | 91.56 | 1,671,780 | +1.30(+1.44%) |
May 11, 2022 | 91.11 | 92.92 | 89.98 | 90.25 | 1,661,612 | -1.17(-1.28%) |
May 10, 2022 | 92.75 | 92.95 | 90.79 | 91.43 | 1,610,494 | +0.80(+0.89%) |
May 09, 2022 | 89.75 | 91.94 | 89.50 | 90.62 | 2,748,789 | -0.15(-0.17%) |
May 06, 2022 | 91.79 | 92.21 | 90.20 | 90.77 | 2,105,953 | -3.47(-3.69%) |
May 05, 2022 | 95.60 | 95.78 | 93.37 | 94.25 | 2,305,499 | -2.59(-2.67%) |
May 04, 2022 | 94.22 | 96.86 | 93.08 | 96.84 | 2,242,850 | +2.42(+2.56%) |
May 03, 2022 | 95.43 | 95.81 | 94.03 | 94.42 | 2,107,638 | -2.28(-2.35%) |
May 02, 2022 | 95.59 | 96.70 | 95.12 | 96.69 | 1,756,127 | +1.52(+1.60%) |
Apr 29, 2022 | 97.72 | 98.24 | 95.05 | 95.17 | 1,204,421 | -1.80(-1.86%) |
Apr 28, 2022 | 95.36 | 97.44 | 94.76 | 96.98 | 1,255,163 | +3.00(+3.19%) |
Apr 27, 2022 | 94.54 | 95.43 | 93.38 | 93.98 | 1,683,563 | -0.25(-0.26%) |
Apr 26, 2022 | 97.50 | 97.59 | 94.20 | 94.22 | 1,443,119 | -3.72(-3.80%) |
Apr 25, 2022 | 97.20 | 97.99 | 96.61 | 97.94 | 1,632,490 | -0.11(-0.12%) |
Apr 22, 2022 | 99.19 | 99.79 | 98.00 | 98.05 | 2,519,327 | -2.35(-2.34%) |
Apr 21, 2022 | 102.26 | 102.70 | 100.30 | 100.41 | 1,825,078 | -0.51(-0.51%) |
Apr 20, 2022 | 100.60 | 101.50 | 100.04 | 100.92 | 1,430,144 | +1.55(+1.56%) |
Apr 19, 2022 | 98.47 | 99.45 | 98.35 | 99.37 | 1,171,658 | +0.96(+0.98%) |
Apr 18, 2022 | 98.12 | 98.94 | 97.44 | 98.40 | 1,081,142 | +0.31(+0.32%) |
Apr 14, 2022 | 99.75 | 99.83 | 98.09 | 98.09 | 968,637 | -1.92(-1.92%) |
Apr 13, 2022 | 98.47 | 100.09 | 98.25 | 100.01 | 1,223,206 | +0.47(+0.47%) |
Apr 12, 2022 | 100.72 | 101.54 | 98.99 | 99.54 | 1,481,283 | -2.02(-1.99%) |
Apr 11, 2022 | 102.16 | 102.47 | 101.42 | 101.56 | 1,152,756 | -0.86(-0.84%) |
Apr 08, 2022 | 101.92 | 103.34 | 101.80 | 102.42 | 847,253 | -0.67(-0.65%) |
Apr 07, 2022 | 102.88 | 103.67 | 102.32 | 103.09 | 1,110,671 | -0.50(-0.48%) |
Apr 06, 2022 | 103.84 | 104.23 | 102.96 | 103.59 | 811,498 | -1.04(-0.99%) |
Apr 05, 2022 | 104.92 | 105.53 | 104.10 | 104.63 | 1,651,463 | -1.58(-1.48%) |
Apr 04, 2022 | 103.99 | 106.31 | 103.98 | 106.20 | 1,312,131 | +1.75(+1.67%) |
Apr 01, 2022 | 104.63 | 104.88 | 103.31 | 104.46 | 794,158 | -0.31(-0.30%) |
Mar 31, 2022 | 106.79 | 107.00 | 104.70 | 104.77 | 1,401,260 | -2.07(-1.94%) |
Mar 30, 2022 | 107.15 | 107.83 | 106.47 | 106.83 | 1,040,440 | -1.50(-1.39%) |
Mar 29, 2022 | 108.86 | 109.53 | 107.39 | 108.34 | 974,869 | +2.77(+2.62%) |
Mar 28, 2022 | 104.68 | 105.69 | 104.20 | 105.57 | 959,138 | +0.44(+0.42%) |
Mar 25, 2022 | 105.78 | 105.78 | 104.19 | 105.13 | 604,483 | +0.11(+0.11%) |
Mar 24, 2022 | 103.87 | 105.09 | 103.42 | 105.01 | 754,773 | +1.35(+1.30%) |
Mar 23, 2022 | 104.32 | 104.75 | 103.57 | 103.66 | 1,066,892 | -2.78(-2.61%) |
Mar 22, 2022 | 105.56 | 106.98 | 105.36 | 106.44 | 965,024 | +0.81(+0.77%) |
Mar 21, 2022 | 106.47 | 107.37 | 105.14 | 105.63 | 1,407,510 | -3.30(-3.03%) |
Mar 18, 2022 | 105.98 | 109.10 | 105.98 | 108.92 | 1,489,370 | -0.33(-0.30%) |
Mar 17, 2022 | 107.30 | 109.27 | 107.17 | 109.25 | 864,519 | +1.15(+1.07%) |
Mar 16, 2022 | 106.13 | 108.10 | 105.16 | 108.10 | 950,674 | +3.55(+3.40%) |
Mar 15, 2022 | 104.69 | 104.81 | 102.98 | 104.55 | 951,981 | +0.64(+0.62%) |
Mar 14, 2022 | 104.38 | 105.48 | 103.71 | 103.91 | 1,064,503 | +2.24(+2.20%) |
Mar 11, 2022 | 104.69 | 104.94 | 101.59 | 101.67 | 1,015,901 | -0.78(-0.77%) |
Mar 10, 2022 | 102.06 | 103.33 | 101.48 | 102.45 | 925,885 | -3.15(-2.99%) |
Mar 09, 2022 | 103.51 | 106.64 | 103.13 | 105.61 | 1,477,240 | +5.33(+5.31%) |
Mar 08, 2022 | 100.17 | 102.89 | 98.33 | 100.28 | 1,771,567 | +1.17(+1.18%) |
Mar 07, 2022 | 102.03 | 102.41 | 99.09 | 99.11 | 1,999,586 | -1.07(-1.06%) |
Mar 04, 2022 | 101.14 | 101.41 | 99.46 | 100.18 | 1,713,821 | -2.75(-2.67%) |
Mar 03, 2022 | 105.26 | 105.31 | 102.60 | 102.93 | 1,357,392 | -3.95(-3.69%) |
Mar 02, 2022 | 104.92 | 107.11 | 104.46 | 106.87 | 1,599,190 | +3.72(+3.61%) |
Mar 01, 2022 | 104.94 | 105.67 | 102.80 | 103.15 | 1,527,286 | -3.14(-2.96%) |
Feb 28, 2022 | 105.92 | 107.77 | 105.25 | 106.30 | 1,372,116 | -2.30(-2.12%) |
Feb 25, 2022 | 107.26 | 108.63 | 106.87 | 108.60 | 963,328 | +2.90(+2.74%) |
Feb 24, 2022 | 101.61 | 105.76 | 101.38 | 105.70 | 1,989,596 | +0.92(+0.87%) |
Feb 23, 2022 | 108.00 | 108.12 | 104.69 | 104.79 | 1,291,543 | -2.44(-2.27%) |
Feb 22, 2022 | 107.22 | 108.14 | 106.08 | 107.22 | 1,114,737 | -2.03(-1.86%) |
Feb 18, 2022 | 109.25 | 0 | -2.01(-1.81%) | |||
Feb 17, 2022 | 112.90 | 113.09 | 111.16 | 111.26 | 767,525 | -2.90(-2.54%) |
Feb 16, 2022 | 113.17 | 114.29 | 112.43 | 114.16 | 811,907 | +0.62(+0.55%) |
Feb 15, 2022 | 113.50 | 113.83 | 112.98 | 113.54 | 744,946 | +1.79(+1.61%) |
Feb 14, 2022 | 111.97 | 112.87 | 110.93 | 111.75 | 1,466,291 | -1.88(-1.65%) |
Feb 11, 2022 | 116.73 | 117.25 | 113.32 | 113.62 | 1,036,985 | -3.31(-2.83%) |
Feb 10, 2022 | 116.64 | 119.12 | 116.58 | 116.94 | 719,636 | -2.30(-1.93%) |
Feb 09, 2022 | 118.54 | 119.32 | 117.96 | 119.24 | 1,001,765 | +0.57(+0.48%) |
Feb 08, 2022 | 118.29 | 118.87 | 117.79 | 118.67 | 753,317 | -1.13(-0.95%) |
Feb 07, 2022 | 120.58 | 121.01 | 119.47 | 119.81 | 1,188,093 | +0.71(+0.59%) |
Feb 04, 2022 | 117.59 | 119.38 | 117.35 | 119.10 | 1,422,453 | +2.20(+1.88%) |
Feb 03, 2022 | 117.34 | 116.69 | 116.90 | 1,126,764 | -3.15(-2.63%) | |
Feb 02, 2022 | 119.91 | 120.36 | 119.58 | 120.05 | 1,048,434 | -0.50(-0.41%) |
Feb 01, 2022 | 119.49 | 120.70 | 118.33 | 120.55 | 1,365,605 | +2.33(+1.97%) |
Jan 31, 2022 | 115.02 | 118.24 | 118.22 | 1,210,579 | +3.06(+2.66%) | |
Jan 28, 2022 | 113.02 | 115.22 | 112.40 | 115.16 | 1,567,126 | -0.39(-0.33%) |
Jan 27, 2022 | 117.00 | 118.21 | 115.27 | 115.55 | 2,276,760 | -9.35(-7.48%) |
Jan 26, 2022 | 125.88 | 126.85 | 124.00 | 124.90 | 1,665,849 | -0.04(-0.03%) |
Jan 25, 2022 | 123.50 | 126.21 | 122.65 | 124.94 | 1,561,800 | -1.32(-1.05%) |
Jan 24, 2022 | 124.78 | 126.45 | 122.43 | 126.26 | 1,872,386 | -1.96(-1.53%) |
Jan 21, 2022 | 129.70 | 130.15 | 128.16 | 128.22 | 1,498,481 | -1.14(-0.88%) |
Jan 20, 2022 | 131.51 | 132.02 | 129.25 | 129.36 | 1,078,326 | +0.21(+0.16%) |
Jan 19, 2022 | 129.56 | 130.88 | 129.06 | 129.16 | 721,577 | +0.65(+0.51%) |
Jan 18, 2022 | 128.82 | 130.12 | 128.14 | 128.50 | 1,046,365 | -2.64(-2.02%) |
Jan 14, 2022 | 131.15 | 0 | +2.82(+2.20%) | |||
Jan 13, 2022 | 131.27 | 131.62 | 128.21 | 128.32 | 694,819 | -4.00(-3.03%) |
Jan 12, 2022 | 132.06 | 132.57 | 131.24 | 132.33 | 626,449 | +1.28(+0.98%) |
Jan 11, 2022 | 130.05 | 131.21 | 129.79 | 131.04 | 762,954 | +0.17(+0.13%) |
Jan 10, 2022 | 129.46 | 130.91 | 128.86 | 130.87 | 850,943 | +0.33(+0.25%) |
Jan 07, 2022 | 129.42 | 130.70 | 129.00 | 130.54 | 669,667 | +1.20(+0.93%) |
Jan 06, 2022 | 129.60 | 130.91 | 129.16 | 129.34 | 886,783 | -2.45(-1.86%) |
Jan 05, 2022 | 133.74 | 133.78 | 131.61 | 131.79 | 955,786 | -0.65(-0.49%) |
Jan 04, 2022 | 133.23 | 133.43 | 132.13 | 132.44 | 793,651 | -1.07(-0.80%) |
Jan 03, 2022 | 132.49 | 133.67 | 131.39 | 133.51 | 859,113 | +1.22(+0.92%) |
Dec 31, 2021 | 132.45 | 133.05 | 132.19 | 132.29 | 269,134 | -0.27(-0.21%) |
Dec 30, 2021 | 133.05 | 133.55 | 132.54 | 132.56 | 261,135 | +0.34(+0.26%) |
Dec 29, 2021 | 132.56 | 132.90 | 131.91 | 132.22 | 493,507 | -1.39(-1.04%) |
Dec 28, 2021 | 132.82 | 133.72 | 132.43 | 133.61 | 534,228 | +0.21(+0.16%) |
Dec 27, 2021 | 132.04 | 133.46 | 132.04 | 133.40 | 386,679 | +1.14(+0.86%) |
Dec 23, 2021 | 131.40 | 132.52 | 131.40 | 132.26 | 356,282 | +0.64(+0.49%) |
Dec 22, 2021 | 129.57 | 131.64 | 129.49 | 131.62 | 448,190 | +1.87(+1.44%) |
Dec 21, 2021 | 129.13 | 129.95 | 128.29 | 129.75 | 516,106 | +0.98(+0.76%) |
Dec 20, 2021 | 128.60 | 129.20 | 128.03 | 128.77 | 819,363 | -2.12(-1.62%) |
Dec 17, 2021 | 130.43 | 132.17 | 130.00 | 130.89 | 1,244,629 | +0.93(+0.71%) |
Dec 16, 2021 | 131.98 | 132.05 | 129.31 | 129.97 | 592,410 | -0.72(-0.55%) |
Dec 15, 2021 | 128.48 | 130.74 | 128.41 | 130.69 | 642,047 | +2.65(+2.07%) |
Dec 14, 2021 | 128.96 | 129.31 | 127.13 | 128.03 | 752,706 | -2.22(-1.70%) |
Dec 13, 2021 | 130.80 | 130.88 | 129.51 | 130.25 | 927,317 | +2.42(+1.89%) |
Dec 10, 2021 | 127.26 | 128.14 | 126.98 | 127.83 | 589,310 | +2.39(+1.90%) |
Dec 09, 2021 | 126.50 | 126.64 | 125.38 | 125.44 | 365,570 | -1.57(-1.23%) |
Dec 08, 2021 | 126.92 | 127.20 | 126.33 | 127.01 | 550,084 | +0.02(+0.01%) |
Dec 07, 2021 | 125.29 | 127.41 | 125.29 | 126.99 | 868,339 | +1.80(+1.44%) |
Dec 06, 2021 | 123.24 | 125.30 | 122.79 | 125.19 | 1,056,932 | +3.41(+2.80%) |
Dec 03, 2021 | 123.25 | 123.42 | 120.91 | 121.78 | 662,224 | -1.12(-0.91%) |
Dec 02, 2021 | 122.41 | 123.39 | 121.69 | 122.91 | 877,424 | +0.34(+0.28%) |
Dec 01, 2021 | 124.14 | 125.42 | 122.51 | 122.56 | 1,161,105 | +1.29(+1.07%) |
Nov 30, 2021 | 123.53 | 124.05 | 123.37 | 121.27 | 1,606,183 | -4.24(-3.38%) |
Nov 29, 2021 | 124.91 | 125.67 | 123.96 | 125.51 | 784,650 | +2.12(+1.72%) |
Nov 26, 2021 | 125.20 | 125.69 | 123.02 | 123.39 | 568,170 | -2.81(-2.23%) |
Nov 24, 2021 | 124.20 | 126.24 | 123.98 | 126.20 | 691,004 | -1.71(-1.34%) |
Nov 23, 2021 | 127.44 | 128.15 | 126.70 | 127.91 | 580,429 | -0.46(-0.36%) |
Nov 22, 2021 | 130.29 | 130.47 | 128.34 | 128.37 | 727,863 | -4.71(-3.54%) |
Nov 19, 2021 | 134.43 | 134.91 | 132.91 | 133.08 | 596,229 | -1.44(-1.07%) |
Nov 18, 2021 | 132.90 | 134.53 | 132.83 | 134.53 | 404,518 | +0.48(+0.36%) |
Nov 17, 2021 | 134.28 | 134.32 | 133.67 | 134.05 | 333,127 | -0.27(-0.20%) |
Nov 16, 2021 | 133.63 | 134.99 | 133.53 | 134.32 | 500,799 | +0.83(+0.62%) |
Nov 15, 2021 | 134.41 | 134.77 | 133.43 | 133.49 | 436,169 | -0.97(-0.72%) |
Nov 12, 2021 | 135.94 | 135.96 | 134.45 | 134.46 | 595,102 | -2.36(-1.72%) |
Nov 11, 2021 | 137.59 | 137.81 | 136.82 | 136.82 | 309,470 | -0.70(-0.51%) |
Nov 10, 2021 | 138.91 | 137.52 | 137.52 | 395,612 | -2.53(-1.81%) | |
Nov 09, 2021 | 140.97 | 141.11 | 139.86 | 140.05 | 363,515 | -0.34(-0.24%) |
Nov 08, 2021 | 140.60 | 141.55 | 140.34 | 140.39 | 414,025 | -0.79(-0.56%) |
Nov 05, 2021 | 140.95 | 141.31 | 140.12 | 141.19 | 582,640 | +0.58(+0.41%) |
Nov 04, 2021 | 140.17 | 141.06 | 140.02 | 140.61 | 483,711 | -0.48(-0.34%) |
Nov 03, 2021 | 139.56 | 141.34 | 139.21 | 141.09 | 452,545 | +2.32(+1.67%) |
Nov 02, 2021 | 138.95 | 139.25 | 138.07 | 138.77 | 469,322 | +0.69(+0.50%) |
Nov 01, 2021 | 137.52 | 138.32 | 137.00 | 138.08 | 651,774 | +1.38(+1.01%) |
Oct 29, 2021 | 136.44 | 137.46 | 136.25 | 136.70 | 645,983 | -2.54(-1.82%) |
Oct 28, 2021 | 138.65 | 139.63 | 138.61 | 139.24 | 570,980 | +2.45(+1.79%) |
Oct 27, 2021 | 136.57 | 137.34 | 136.49 | 136.79 | 570,468 | -0.80(-0.58%) |
Oct 26, 2021 | 137.76 | 137.42 | 137.60 | 898,945 | +0.95(+0.70%) | |
Oct 25, 2021 | 135.77 | 136.69 | 134.89 | 136.64 | 786,678 | +2.78(+2.07%) |
Oct 22, 2021 | 133.71 | 134.41 | 132.90 | 133.87 | 810,025 | +2.19(+1.66%) |
Oct 21, 2021 | 131.46 | 133.14 | 130.10 | 131.68 | 1,501,103 | -3.96(-2.92%) |
Oct 20, 2021 | 137.16 | 137.17 | 135.53 | 135.63 | 685,236 | -0.73(-0.53%) |
Oct 19, 2021 | 137.44 | 137.94 | 136.31 | 136.36 | 592,430 | -0.90(-0.65%) |
Oct 18, 2021 | 137.23 | 137.43 | 136.78 | 137.26 | 496,034 | -0.62(-0.45%) |
Oct 15, 2021 | 137.66 | 138.20 | 137.15 | 137.88 | 499,270 | +0.94(+0.68%) |
Oct 14, 2021 | 135.81 | 137.36 | 135.53 | 136.94 | 722,301 | +3.20(+2.39%) |
Oct 13, 2021 | 133.17 | 133.95 | 132.26 | 133.74 | 1,050,207 | +6.63(+5.21%) |
Oct 12, 2021 | 127.87 | 128.07 | 126.97 | 127.12 | 557,248 | -0.46(-0.36%) |
Oct 11, 2021 | 127.71 | 128.23 | 127.40 | 127.58 | 709,809 | -0.30(-0.24%) |
Oct 08, 2021 | 129.11 | 129.12 | 127.81 | 127.88 | 556,314 | -0.21(-0.16%) |
Oct 07, 2021 | 127.97 | 129.34 | 127.83 | 128.09 | 602,304 | -0.09(-0.07%) |
Oct 06, 2021 | 125.73 | 128.21 | 125.56 | 128.17 | 741,498 | +2.20(+1.75%) |
Oct 05, 2021 | 125.91 | 126.59 | 125.79 | 125.97 | 740,086 | -0.33(-0.26%) |
Oct 04, 2021 | 127.63 | 127.66 | 125.66 | 126.30 | 483,283 | -2.06(-1.60%) |