Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 107.26 | 110.19 | 106.62 | 110.10 | 2,634,074 | +2.84(+2.65%) |
Jan 30, 2023 | 108.48 | 108.97 | 106.98 | 107.26 | 1,670,363 | -2.68(-2.43%) |
Jan 27, 2023 | 107.47 | 110.96 | 105.75 | 109.93 | 2,283,502 | +1.62(+1.49%) |
Jan 26, 2023 | 107.76 | 108.40 | 105.50 | 108.32 | 2,738,083 | -1.95(-1.77%) |
Jan 25, 2023 | 108.86 | 110.69 | 106.48 | 110.26 | 2,302,776 | -0.79(-0.71%) |
Jan 24, 2023 | 111.90 | 112.12 | 110.38 | 111.06 | 963,423 | -1.12(-1.00%) |
Jan 23, 2023 | 112.02 | 113.20 | 110.95 | 112.18 | 1,422,849 | +0.81(+0.73%) |
Jan 20, 2023 | 108.51 | 111.70 | 107.20 | 111.37 | 1,486,748 | +3.60(+3.34%) |
Jan 19, 2023 | 109.23 | 109.36 | 106.89 | 107.77 | 1,105,649 | -3.03(-2.73%) |
Jan 18, 2023 | 112.97 | 114.59 | 110.54 | 110.79 | 1,851,715 | -1.36(-1.21%) |
Jan 17, 2023 | 111.51 | 112.59 | 110.38 | 112.16 | 1,407,936 | +0.12(+0.11%) |
Jan 13, 2023 | 111.41 | 112.50 | 110.42 | 112.03 | 910,787 | -1.00(-0.89%) |
Jan 12, 2023 | 114.09 | 114.09 | 110.44 | 113.03 | 1,484,623 | -0.66(-0.58%) |
Jan 11, 2023 | 112.11 | 113.99 | 111.40 | 113.69 | 2,075,639 | +2.90(+2.62%) |
Jan 10, 2023 | 109.43 | 110.95 | 107.96 | 110.79 | 1,235,605 | +2.22(+2.05%) |
Jan 09, 2023 | 106.52 | 110.56 | 106.00 | 108.57 | 1,835,625 | +2.43(+2.29%) |
Jan 06, 2023 | 103.21 | 106.99 | 102.22 | 106.14 | 1,262,432 | +3.85(+3.76%) |
Jan 05, 2023 | 103.99 | 105.01 | 101.33 | 102.30 | 1,898,816 | -2.98(-2.83%) |
Jan 04, 2023 | 104.63 | 106.64 | 102.98 | 105.27 | 1,557,269 | +2.09(+2.03%) |
Jan 03, 2023 | 104.67 | 106.11 | 102.42 | 103.18 | 2,945,512 | +0.09(+0.08%) |
Dec 30, 2022 | 103.61 | 104.51 | 101.72 | 103.10 | 1,674,404 | -2.15(-2.04%) |
Dec 29, 2022 | 103.72 | 105.53 | 103.18 | 105.24 | 1,128,144 | +3.07(+3.01%) |
Dec 28, 2022 | 104.49 | 105.54 | 102.04 | 102.17 | 1,349,586 | -2.51(-2.39%) |
Dec 27, 2022 | 105.06 | 106.01 | 104.33 | 104.68 | 1,078,673 | -0.37(-0.35%) |
Dec 23, 2022 | 104.26 | 105.25 | 103.32 | 105.05 | 701,916 | +0.79(+0.76%) |
Dec 22, 2022 | 104.93 | 105.56 | 101.77 | 104.25 | 1,672,428 | -2.64(-2.47%) |
Dec 21, 2022 | 104.73 | 106.92 | 104.45 | 106.89 | 1,403,791 | +3.55(+3.44%) |
Dec 20, 2022 | 102.27 | 103.82 | 102.23 | 103.33 | 2,194,907 | -0.20(-0.19%) |
Dec 19, 2022 | 103.81 | 104.47 | 102.50 | 103.53 | 2,518,449 | -0.94(-0.90%) |
Dec 16, 2022 | 105.17 | 106.09 | 102.87 | 104.48 | 5,108,501 | -1.36(-1.29%) |
Dec 15, 2022 | 108.08 | 108.99 | 104.87 | 105.84 | 3,832,925 | -5.12(-4.62%) |
Dec 14, 2022 | 114.35 | 115.75 | 110.14 | 110.96 | 3,398,983 | -4.58(-3.96%) |
Dec 13, 2022 | 119.75 | 120.07 | 113.85 | 115.54 | 2,577,237 | +2.32(+2.05%) |
Dec 12, 2022 | 111.63 | 113.55 | 110.78 | 113.22 | 1,913,423 | +1.09(+0.97%) |
Dec 09, 2022 | 113.59 | 114.21 | 111.84 | 112.13 | 1,581,859 | -2.27(-1.99%) |
Dec 08, 2022 | 113.72 | 114.97 | 113.10 | 114.41 | 889,593 | +0.94(+0.83%) |
Dec 07, 2022 | 112.49 | 114.77 | 112.49 | 113.46 | 1,944,405 | -0.08(-0.07%) |
Dec 06, 2022 | 115.30 | 115.57 | 112.93 | 113.54 | 1,109,381 | -2.15(-1.86%) |
Dec 05, 2022 | 117.81 | 117.85 | 114.43 | 115.69 | 1,584,442 | -2.23(-1.89%) |
Dec 02, 2022 | 117.06 | 118.12 | 115.06 | 117.92 | 1,942,180 | -1.01(-0.85%) |
Dec 01, 2022 | 117.80 | 119.32 | 116.37 | 118.93 | 1,672,806 | +2.04(+1.75%) |
Nov 30, 2022 | 112.77 | 117.11 | 110.97 | 116.89 | 2,924,142 | +4.13(+3.66%) |
Nov 29, 2022 | 113.28 | 114.58 | 111.67 | 112.76 | 1,796,180 | -0.59(-0.52%) |
Nov 28, 2022 | 115.85 | 116.91 | 113.00 | 113.35 | 1,400,852 | -3.67(-3.13%) |
Nov 25, 2022 | 116.03 | 117.29 | 114.87 | 117.02 | 756,443 | +0.61(+0.52%) |
Nov 23, 2022 | 116.25 | 117.03 | 115.42 | 116.41 | 1,205,064 | -0.03(-0.02%) |
Nov 22, 2022 | 113.48 | 116.63 | 112.69 | 116.44 | 1,363,599 | +3.21(+2.83%) |
Nov 21, 2022 | 113.13 | 113.85 | 112.18 | 113.23 | 1,339,784 | -1.00(-0.88%) |
Nov 18, 2022 | 116.81 | 116.96 | 113.95 | 114.23 | 1,671,332 | -0.66(-0.57%) |
Nov 17, 2022 | 113.39 | 114.93 | 111.18 | 114.88 | 1,610,661 | -1.03(-0.89%) |
Nov 16, 2022 | 116.97 | 117.05 | 114.28 | 115.91 | 1,538,656 | -2.32(-1.96%) |
Nov 15, 2022 | 120.21 | 122.27 | 116.98 | 118.23 | 2,219,176 | +0.80(+0.68%) |
Nov 14, 2022 | 122.60 | 123.83 | 117.28 | 117.44 | 3,429,951 | -7.34(-5.88%) |
Nov 11, 2022 | 117.76 | 125.99 | 116.05 | 124.78 | 5,930,373 | +8.13(+6.97%) |
Nov 10, 2022 | 106.28 | 116.98 | 105.37 | 116.64 | 4,797,533 | +16.40(+16.36%) |
Nov 09, 2022 | 100.86 | 100.96 | 98.82 | 100.24 | 1,992,598 | -1.84(-1.81%) |
Nov 08, 2022 | 98.39 | 103.03 | 97.82 | 102.08 | 1,972,663 | +4.04(+4.12%) |
Nov 07, 2022 | 97.05 | 98.09 | 95.22 | 98.04 | 1,865,488 | +1.82(+1.89%) |
Nov 04, 2022 | 95.91 | 97.71 | 94.37 | 96.23 | 3,323,591 | +1.51(+1.59%) |
Nov 03, 2022 | 95.65 | 96.76 | 94.46 | 94.72 | 2,076,508 | -3.22(-3.29%) |
Nov 02, 2022 | 99.39 | 102.28 | 97.91 | 97.94 | 2,229,093 | -1.90(-1.90%) |
Nov 01, 2022 | 101.19 | 101.47 | 98.58 | 99.84 | 1,618,354 | +0.50(+0.50%) |
Oct 31, 2022 | 100.87 | 102.09 | 99.07 | 99.34 | 2,810,447 | -2.32(-2.28%) |
Oct 28, 2022 | 99.13 | 101.76 | 98.27 | 101.66 | 2,629,393 | +1.87(+1.88%) |
Oct 27, 2022 | 104.19 | 104.74 | 98.80 | 99.79 | 3,307,109 | -2.27(-2.23%) |
Oct 26, 2022 | 101.66 | 103.90 | 101.26 | 102.06 | 2,037,841 | +0.35(+0.35%) |
Oct 25, 2022 | 97.27 | 101.94 | 97.27 | 101.71 | 1,873,637 | +4.01(+4.11%) |
Oct 24, 2022 | 97.09 | 98.19 | 96.08 | 97.69 | 1,581,680 | +1.76(+1.83%) |
Oct 21, 2022 | 93.46 | 96.51 | 93.04 | 95.94 | 2,168,611 | +2.62(+2.81%) |
Oct 20, 2022 | 94.87 | 96.13 | 92.97 | 93.31 | 1,557,595 | -1.34(-1.41%) |
Oct 19, 2022 | 95.84 | 97.02 | 93.85 | 94.65 | 1,408,254 | -2.78(-2.85%) |
Oct 18, 2022 | 99.14 | 99.56 | 96.43 | 97.43 | 1,211,014 | +1.24(+1.28%) |
Oct 17, 2022 | 94.43 | 96.53 | 94.43 | 96.20 | 1,714,500 | +4.20(+4.57%) |
Oct 14, 2022 | 96.23 | 98.26 | 91.74 | 92.00 | 1,823,021 | -3.42(-3.58%) |
Oct 13, 2022 | 88.89 | 96.07 | 87.52 | 95.41 | 3,214,743 | +3.64(+3.97%) |
Oct 12, 2022 | 95.96 | 95.96 | 91.19 | 91.77 | 3,577,314 | -4.97(-5.14%) |
Oct 11, 2022 | 97.94 | 98.91 | 95.85 | 96.74 | 1,672,502 | -2.35(-2.37%) |
Oct 10, 2022 | 100.22 | 100.59 | 97.93 | 99.09 | 1,273,957 | -0.29(-0.29%) |
Oct 07, 2022 | 102.31 | 102.63 | 98.88 | 99.38 | 1,625,612 | -4.42(-4.25%) |
Oct 06, 2022 | 103.95 | 105.27 | 103.21 | 103.80 | 945,194 | -0.58(-0.56%) |
Oct 05, 2022 | 103.93 | 105.02 | 103.35 | 104.38 | 1,110,316 | -1.61(-1.52%) |
Oct 04, 2022 | 103.74 | 106.09 | 103.74 | 105.98 | 1,539,311 | +4.25(+4.18%) |
Oct 03, 2022 | 99.48 | 102.38 | 98.39 | 101.74 | 1,959,346 | +3.45(+3.51%) |
Sep 30, 2022 | 100.48 | 101.04 | 98.16 | 98.28 | 2,243,480 | -2.21(-2.20%) |
Sep 29, 2022 | 101.09 | 101.85 | 99.74 | 100.49 | 1,689,903 | -2.10(-2.04%) |
Sep 28, 2022 | 100.52 | 103.29 | 100.31 | 102.59 | 1,815,436 | +2.69(+2.69%) |
Sep 27, 2022 | 102.34 | 102.79 | 99.21 | 99.90 | 1,616,422 | -0.67(-0.67%) |
Sep 26, 2022 | 100.12 | 101.59 | 99.96 | 100.58 | 1,500,096 | +0.14(+0.14%) |
Sep 23, 2022 | 99.20 | 100.50 | 98.34 | 100.44 | 2,102,329 | -0.36(-0.35%) |
Sep 22, 2022 | 102.81 | 102.94 | 100.41 | 100.79 | 1,720,732 | -2.19(-2.13%) |
Sep 21, 2022 | 105.75 | 106.89 | 102.95 | 102.98 | 1,484,687 | -1.63(-1.56%) |
Sep 20, 2022 | 105.11 | 106.02 | 104.19 | 104.61 | 2,263,349 | -1.99(-1.87%) |
Sep 19, 2022 | 102.13 | 106.64 | 101.94 | 106.60 | 2,543,617 | +3.55(+3.44%) |
Sep 16, 2022 | 103.75 | 104.38 | 101.34 | 103.06 | 4,667,278 | -1.83(-1.74%) |
Sep 15, 2022 | 107.00 | 109.30 | 104.52 | 104.88 | 2,562,883 | -2.19(-2.05%) |
Sep 14, 2022 | 108.08 | 108.86 | 105.92 | 107.07 | 2,507,106 | -0.52(-0.49%) |
Sep 13, 2022 | 112.26 | 112.40 | 107.29 | 107.59 | 2,674,930 | -8.11(-7.01%) |
Sep 12, 2022 | 115.20 | 116.23 | 114.32 | 115.71 | 1,545,081 | +0.51(+0.44%) |
Sep 09, 2022 | 113.54 | 115.42 | 113.53 | 115.20 | 1,649,525 | +2.48(+2.20%) |
Sep 08, 2022 | 111.11 | 112.78 | 109.73 | 112.72 | 2,106,664 | +0.41(+0.36%) |
Sep 07, 2022 | 110.88 | 112.54 | 109.78 | 112.31 | 1,897,177 | +2.42(+2.20%) |
Sep 06, 2022 | 110.28 | 111.13 | 108.29 | 109.89 | 1,858,170 | +0.30(+0.27%) |
Sep 02, 2022 | 111.69 | 113.31 | 109.08 | 109.59 | 2,050,066 | -0.61(-0.55%) |
Sep 01, 2022 | 109.82 | 110.29 | 107.64 | 110.21 | 1,763,257 | -0.93(-0.83%) |
Aug 31, 2022 | 112.13 | 112.83 | 110.75 | 111.13 | 2,256,873 | +0.53(+0.48%) |
Aug 30, 2022 | 112.33 | 112.32 | 109.45 | 110.61 | 1,345,729 | +0.39(+0.35%) |
Aug 29, 2022 | 110.25 | 111.21 | 109.25 | 110.22 | 1,067,836 | -0.62(-0.56%) |
Aug 26, 2022 | 117.42 | 117.53 | 110.72 | 110.84 | 1,518,417 | -6.21(-5.31%) |
Aug 25, 2022 | 116.15 | 117.70 | 115.73 | 117.05 | 865,699 | +1.45(+1.26%) |
Aug 24, 2022 | 115.11 | 117.10 | 114.85 | 115.60 | 983,910 | +0.34(+0.30%) |
Aug 23, 2022 | 114.75 | 116.51 | 114.11 | 115.25 | 1,045,119 | +0.63(+0.55%) |
Aug 22, 2022 | 115.62 | 115.62 | 113.25 | 114.62 | 1,377,424 | -2.45(-2.10%) |
Aug 19, 2022 | 120.12 | 120.68 | 116.86 | 117.08 | 1,748,760 | -4.95(-4.06%) |
Aug 18, 2022 | 120.39 | 122.28 | 120.27 | 122.03 | 1,127,087 | +1.29(+1.07%) |
Aug 17, 2022 | 120.80 | 121.55 | 119.11 | 120.75 | 1,005,437 | -1.63(-1.33%) |
Aug 16, 2022 | 121.68 | 123.49 | 121.14 | 122.38 | 798,138 | +0.05(+0.04%) |
Aug 15, 2022 | 121.84 | 122.78 | 121.32 | 122.33 | 875,171 | -0.16(-0.13%) |
Aug 12, 2022 | 121.75 | 122.53 | 119.98 | 122.49 | 1,039,887 | +2.55(+2.12%) |
Aug 11, 2022 | 121.06 | 122.90 | 119.45 | 119.94 | 1,534,928 | -0.33(-0.28%) |
Aug 10, 2022 | 118.52 | 121.04 | 117.98 | 120.27 | 1,782,159 | +4.82(+4.17%) |
Aug 09, 2022 | 117.31 | 117.94 | 114.17 | 115.46 | 1,268,944 | -2.87(-2.43%) |
Aug 08, 2022 | 117.45 | 119.14 | 116.90 | 118.33 | 1,847,782 | +2.53(+2.18%) |
Aug 05, 2022 | 114.30 | 117.47 | 114.00 | 115.80 | 1,153,352 | -0.13(-0.11%) |
Aug 04, 2022 | 117.29 | 118.17 | 115.74 | 115.93 | 1,212,630 | -1.42(-1.21%) |
Aug 03, 2022 | 114.33 | 117.59 | 113.92 | 117.35 | 2,053,389 | +3.77(+3.32%) |
Aug 02, 2022 | 113.20 | 115.53 | 112.54 | 113.58 | 1,174,862 | -0.72(-0.63%) |
Aug 01, 2022 | 113.11 | 114.59 | 111.90 | 114.30 | 1,574,881 | -0.05(-0.04%) |
Jul 29, 2022 | 111.46 | 115.17 | 111.26 | 114.35 | 4,321,162 | +2.49(+2.23%) |
Jul 28, 2022 | 110.90 | 113.09 | 108.42 | 111.86 | 2,230,182 | +0.31(+0.28%) |
Jul 27, 2022 | 109.22 | 112.39 | 108.95 | 111.54 | 2,196,372 | +3.07(+2.83%) |
Jul 26, 2022 | 110.23 | 110.45 | 108.17 | 108.47 | 1,480,329 | -2.87(-2.58%) |
Jul 25, 2022 | 112.97 | 113.02 | 110.82 | 111.34 | 1,396,455 | -0.79(-0.70%) |
Jul 22, 2022 | 113.97 | 114.45 | 111.03 | 112.13 | 1,070,707 | -1.48(-1.30%) |
Jul 21, 2022 | 112.20 | 113.72 | 111.17 | 113.61 | 1,240,267 | +1.46(+1.30%) |
Jul 20, 2022 | 110.34 | 112.94 | 109.72 | 112.15 | 1,497,440 | +1.90(+1.72%) |
Jul 19, 2022 | 107.24 | 110.49 | 106.97 | 110.25 | 1,556,461 | +4.96(+4.71%) |
Jul 18, 2022 | 107.71 | 108.54 | 104.73 | 105.29 | 1,253,432 | -1.56(-1.46%) |
Jul 15, 2022 | 105.06 | 107.46 | 103.95 | 106.85 | 1,589,472 | +3.47(+3.36%) |
Jul 14, 2022 | 101.99 | 103.59 | 100.25 | 103.38 | 1,667,319 | +0.09(+0.09%) |
Jul 13, 2022 | 103.23 | 103.89 | 100.74 | 103.29 | 2,125,709 | -2.08(-1.97%) |
Jul 12, 2022 | 105.33 | 108.22 | 104.89 | 105.36 | 1,308,451 | +0.62(+0.59%) |
Jul 11, 2022 | 105.53 | 106.29 | 104.04 | 104.74 | 1,659,070 | -2.65(-2.47%) |
Jul 08, 2022 | 109.99 | 111.13 | 107.11 | 107.39 | 1,328,108 | -2.74(-2.49%) |
Jul 07, 2022 | 108.84 | 110.30 | 107.75 | 110.13 | 1,670,046 | +1.95(+1.80%) |
Jul 06, 2022 | 108.46 | 109.40 | 107.45 | 108.19 | 1,279,297 | -0.24(-0.22%) |
Jul 05, 2022 | 104.93 | 108.47 | 104.02 | 108.43 | 1,203,948 | +1.64(+1.53%) |
Jul 01, 2022 | 105.22 | 107.13 | 104.78 | 106.79 | 1,417,255 | +1.57(+1.50%) |
Jun 30, 2022 | 104.97 | 106.70 | 102.30 | 105.22 | 2,034,302 | -1.75(-1.64%) |
Jun 29, 2022 | 107.33 | 108.69 | 106.02 | 106.97 | 1,998,586 | -2.19(-2.01%) |
Jun 28, 2022 | 112.33 | 113.63 | 108.62 | 109.16 | 1,961,863 | -2.45(-2.19%) |
Jun 27, 2022 | 112.98 | 113.53 | 111.19 | 111.61 | 1,797,663 | -0.92(-0.81%) |
Jun 24, 2022 | 107.48 | 112.55 | 107.13 | 112.52 | 4,321,979 | +6.02(+5.65%) |
Jun 23, 2022 | 103.27 | 106.51 | 103.27 | 106.50 | 1,857,081 | +3.40(+3.30%) |
Jun 22, 2022 | 100.81 | 103.89 | 100.44 | 103.10 | 1,750,319 | +1.33(+1.31%) |
Jun 21, 2022 | 101.33 | 102.31 | 100.97 | 101.77 | 1,606,710 | +2.97(+3.01%) |
Jun 17, 2022 | 98.25 | 100.52 | 97.56 | 98.80 | 3,323,368 | +0.55(+0.56%) |
Jun 16, 2022 | 99.30 | 99.50 | 96.98 | 98.25 | 2,312,051 | -3.69(-3.62%) |
Jun 15, 2022 | 100.91 | 103.73 | 100.13 | 101.94 | 2,150,260 | +2.21(+2.22%) |
Jun 14, 2022 | 99.55 | 101.41 | 98.73 | 99.72 | 1,744,098 | +0.91(+0.92%) |
Jun 13, 2022 | 101.20 | 101.44 | 97.66 | 98.82 | 3,309,126 | -6.36(-6.05%) |
Jun 10, 2022 | 108.23 | 109.37 | 105.02 | 105.18 | 2,687,893 | -5.82(-5.25%) |
Jun 09, 2022 | 112.78 | 113.92 | 110.99 | 111.00 | 1,105,759 | -1.78(-1.57%) |
Jun 08, 2022 | 114.62 | 114.97 | 112.41 | 112.78 | 954,497 | -2.71(-2.35%) |
Jun 07, 2022 | 113.84 | 115.76 | 112.99 | 115.49 | 1,173,145 | +0.72(+0.63%) |
Jun 06, 2022 | 116.09 | 117.14 | 114.55 | 114.77 | 1,064,532 | +0.25(+0.22%) |
Jun 03, 2022 | 114.54 | 115.41 | 114.01 | 114.52 | 1,077,860 | -1.87(-1.61%) |
Jun 02, 2022 | 113.49 | 116.41 | 112.98 | 116.39 | 1,380,151 | +2.93(+2.58%) |
Jun 01, 2022 | 117.10 | 117.44 | 112.62 | 113.46 | 1,574,636 | -2.93(-2.52%) |
May 31, 2022 | 118.20 | 118.39 | 114.51 | 116.39 | 2,628,984 | -2.56(-2.16%) |
May 27, 2022 | 117.91 | 120.31 | 117.31 | 118.95 | 1,714,681 | +1.98(+1.69%) |
May 26, 2022 | 113.15 | 117.36 | 113.15 | 116.98 | 1,960,909 | +4.34(+3.85%) |
May 25, 2022 | 109.91 | 112.92 | 109.45 | 112.64 | 1,754,079 | +2.43(+2.20%) |
May 24, 2022 | 110.51 | 110.69 | 106.11 | 110.21 | 2,082,063 | -0.89(-0.80%) |
May 23, 2022 | 113.10 | 113.24 | 110.41 | 111.10 | 1,831,067 | -0.43(-0.39%) |
May 20, 2022 | 110.93 | 113.65 | 108.98 | 111.53 | 2,052,683 | +1.51(+1.37%) |
May 19, 2022 | 109.90 | 111.47 | 109.21 | 110.02 | 2,299,352 | -1.08(-0.97%) |
May 18, 2022 | 113.46 | 114.12 | 110.78 | 111.10 | 1,714,816 | -3.99(-3.47%) |
May 17, 2022 | 113.54 | 115.55 | 111.77 | 115.09 | 1,932,259 | +4.19(+3.78%) |
May 16, 2022 | 111.43 | 112.37 | 108.92 | 110.89 | 1,384,182 | -0.80(-0.71%) |
May 13, 2022 | 111.16 | 113.07 | 110.26 | 111.69 | 1,862,483 | +2.49(+2.28%) |
May 12, 2022 | 104.32 | 109.71 | 103.17 | 109.20 | 2,628,722 | +4.08(+3.89%) |
May 11, 2022 | 111.17 | 111.99 | 105.01 | 105.12 | 3,119,727 | -7.44(-6.61%) |
May 10, 2022 | 114.22 | 115.25 | 110.83 | 112.55 | 1,725,333 | +0.42(+0.38%) |
May 09, 2022 | 113.26 | 115.47 | 111.78 | 112.13 | 1,923,891 | -3.11(-2.69%) |
May 06, 2022 | 116.63 | 117.13 | 113.06 | 115.24 | 1,631,242 | -1.39(-1.19%) |
May 05, 2022 | 121.36 | 121.79 | 115.40 | 116.63 | 2,203,897 | -6.79(-5.50%) |
May 04, 2022 | 117.58 | 123.99 | 116.88 | 123.41 | 1,923,111 | +5.63(+4.78%) |
May 03, 2022 | 115.10 | 119.87 | 114.94 | 117.78 | 1,996,143 | +3.05(+2.66%) |
May 02, 2022 | 113.83 | 115.11 | 111.93 | 114.73 | 2,173,166 | +2.05(+1.82%) |
Apr 29, 2022 | 117.10 | 118.80 | 112.31 | 112.68 | 4,372,962 | -5.79(-4.88%) |
Apr 28, 2022 | 119.97 | 121.26 | 116.25 | 118.47 | 3,145,501 | -1.56(-1.30%) |
Apr 27, 2022 | 120.39 | 122.13 | 119.65 | 120.03 | 1,877,720 | -0.36(-0.30%) |
Apr 26, 2022 | 124.38 | 124.64 | 120.36 | 120.38 | 1,750,829 | -5.26(-4.18%) |
Apr 25, 2022 | 122.72 | 125.72 | 120.59 | 125.64 | 1,818,641 | +2.69(+2.19%) |
Apr 22, 2022 | 127.56 | 127.95 | 122.82 | 122.95 | 2,005,333 | -4.88(-3.82%) |
Apr 21, 2022 | 132.92 | 133.74 | 126.98 | 127.83 | 1,540,384 | -3.50(-2.66%) |
Apr 20, 2022 | 133.40 | 133.58 | 130.69 | 131.33 | 1,578,347 | -1.58(-1.19%) |
Apr 19, 2022 | 127.83 | 133.07 | 127.83 | 132.90 | 1,106,040 | +5.32(+4.17%) |
Apr 18, 2022 | 126.89 | 128.04 | 125.87 | 127.58 | 1,018,975 | +0.32(+0.25%) |
Apr 14, 2022 | 132.36 | 132.72 | 127.04 | 127.26 | 1,114,507 | -4.23(-3.22%) |
Apr 13, 2022 | 131.34 | 131.76 | 129.64 | 131.49 | 1,335,007 | -0.27(-0.20%) |
Apr 12, 2022 | 131.23 | 136.40 | 131.08 | 131.76 | 1,599,821 | +0.73(+0.56%) |
Apr 11, 2022 | 133.17 | 133.65 | 130.87 | 131.02 | 1,402,200 | -2.82(-2.11%) |
Apr 08, 2022 | 134.01 | 135.70 | 132.77 | 133.84 | 1,219,660 | -0.32(-0.24%) |
Apr 07, 2022 | 135.07 | 135.79 | 132.21 | 134.16 | 1,897,555 | -1.72(-1.27%) |
Apr 06, 2022 | 139.64 | 140.13 | 135.30 | 135.89 | 2,071,666 | -5.93(-4.18%) |
Apr 05, 2022 | 142.04 | 143.00 | 140.81 | 141.81 | 2,022,941 | -0.83(-0.58%) |
Apr 04, 2022 | 140.12 | 144.49 | 139.94 | 142.65 | 1,695,909 | +2.66(+1.90%) |
Apr 01, 2022 | 139.57 | 140.61 | 138.90 | 139.99 | 1,318,747 | +1.53(+1.11%) |
Mar 31, 2022 | 140.73 | 141.46 | 138.38 | 138.46 | 1,913,238 | -1.75(-1.25%) |
Mar 30, 2022 | 142.09 | 142.83 | 139.42 | 140.21 | 1,204,609 | -1.74(-1.23%) |
Mar 29, 2022 | 139.88 | 142.51 | 139.38 | 141.95 | 1,377,143 | +4.33(+3.15%) |
Mar 28, 2022 | 135.54 | 137.68 | 135.15 | 137.62 | 1,150,426 | +1.24(+0.91%) |
Mar 25, 2022 | 136.75 | 137.97 | 135.43 | 136.38 | 1,062,689 | +0.14(+0.10%) |
Mar 24, 2022 | 134.96 | 136.42 | 133.43 | 136.24 | 1,022,992 | +2.14(+1.60%) |
Mar 23, 2022 | 135.95 | 136.13 | 133.85 | 134.10 | 1,190,049 | -2.76(-2.01%) |
Mar 22, 2022 | 134.38 | 137.15 | 133.81 | 136.86 | 1,588,857 | +3.45(+2.59%) |
Mar 21, 2022 | 134.42 | 135.44 | 132.20 | 133.41 | 1,367,352 | -0.99(-0.74%) |
Mar 18, 2022 | 134.41 | 135.53 | 133.01 | 134.39 | 5,573,970 | -0.22(-0.16%) |
Mar 17, 2022 | 131.96 | 134.95 | 131.64 | 134.61 | 2,158,464 | +1.69(+1.27%) |
Mar 16, 2022 | 129.94 | 134.53 | 129.12 | 132.93 | 2,309,539 | +5.28(+4.13%) |
Mar 15, 2022 | 126.41 | 128.70 | 125.70 | 127.65 | 1,937,386 | +2.24(+1.79%) |
Mar 14, 2022 | 125.13 | 127.21 | 124.14 | 125.41 | 1,819,213 | +1.66(+1.34%) |
Mar 11, 2022 | 126.76 | 127.18 | 123.65 | 123.75 | 1,363,893 | -1.99(-1.58%) |
Mar 10, 2022 | 124.28 | 126.18 | 122.64 | 125.74 | 1,821,358 | -0.33(-0.26%) |
Mar 09, 2022 | 125.86 | 127.62 | 125.60 | 126.07 | 1,821,441 | +3.63(+2.97%) |
Mar 08, 2022 | 121.99 | 126.03 | 120.79 | 122.44 | 1,908,799 | +0.38(+0.31%) |
Mar 07, 2022 | 126.19 | 126.60 | 121.79 | 122.06 | 2,161,884 | -3.89(-3.09%) |
Mar 04, 2022 | 128.51 | 128.72 | 125.05 | 125.95 | 2,255,347 | -3.79(-2.92%) |
Mar 03, 2022 | 130.80 | 131.01 | 127.29 | 129.74 | 1,453,782 | -0.05(-0.04%) |
Mar 02, 2022 | 128.34 | 130.69 | 127.36 | 129.79 | 1,359,622 | +3.10(+2.45%) |
Mar 01, 2022 | 130.50 | 131.17 | 125.96 | 126.69 | 2,131,075 | -4.54(-3.46%) |
Feb 28, 2022 | 129.39 | 131.72 | 128.67 | 131.22 | 1,709,612 | -0.64(-0.48%) |
Feb 25, 2022 | 131.08 | 132.25 | 130.39 | 131.86 | 1,972,323 | +2.29(+1.77%) |
Feb 24, 2022 | 122.95 | 130.26 | 121.76 | 129.57 | 3,191,964 | +2.77(+2.18%) |
Feb 23, 2022 | 130.44 | 131.73 | 126.42 | 126.80 | 1,827,952 | -2.29(-1.77%) |
Feb 22, 2022 | 129.57 | 131.78 | 128.25 | 129.09 | 1,573,824 | -1.14(-0.88%) |
Feb 18, 2022 | 130.23 | 0 | +0.05(+0.04%) | |||
Feb 17, 2022 | 131.19 | 132.54 | 129.64 | 130.19 | 2,472,085 | -2.48(-1.87%) |
Feb 16, 2022 | 131.99 | 133.51 | 131.76 | 132.67 | 1,567,926 | -0.39(-0.29%) |
Feb 15, 2022 | 133.26 | 134.98 | 132.48 | 133.06 | 2,037,484 | +2.21(+1.69%) |
Feb 14, 2022 | 131.00 | 132.45 | 129.63 | 130.84 | 2,266,284 | -0.10(-0.08%) |
Feb 11, 2022 | 135.05 | 135.68 | 130.21 | 130.94 | 2,476,984 | -3.25(-2.42%) |
Feb 10, 2022 | 137.12 | 140.00 | 133.56 | 134.19 | 2,996,205 | -4.93(-3.54%) |
Feb 09, 2022 | 139.55 | 141.61 | 138.83 | 139.12 | 2,501,269 | +1.80(+1.31%) |
Feb 08, 2022 | 137.81 | 138.56 | 135.40 | 137.32 | 2,968,707 | -0.51(-0.37%) |
Feb 07, 2022 | 135.70 | 140.01 | 134.59 | 137.83 | 3,698,521 | +2.85(+2.11%) |
Feb 04, 2022 | 135.39 | 136.57 | 133.47 | 134.98 | 2,291,393 | +0.66(+0.49%) |
Feb 03, 2022 | 138.79 | 134.06 | 134.32 | 2,325,725 | -8.06(-5.66%) | |
Feb 02, 2022 | 141.84 | 142.88 | 140.11 | 142.38 | 1,790,033 | +1.00(+0.71%) |