Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 79.60 | 79.85 | 78.56 | 78.75 | 1,671,955 | -1.54(-1.92%) |
Oct 28, 2022 | 78.15 | 81.40 | 77.60 | 80.29 | 1,393,590 | +2.07(+2.65%) |
Oct 27, 2022 | 80.31 | 81.58 | 78.16 | 78.21 | 1,126,728 | -1.46(-1.83%) |
Oct 26, 2022 | 77.64 | 81.80 | 76.90 | 79.67 | 1,378,228 | +0.53(+0.66%) |
Oct 25, 2022 | 77.39 | 80.47 | 77.17 | 79.14 | 1,162,994 | +2.47(+3.22%) |
Oct 24, 2022 | 76.50 | 76.91 | 74.36 | 76.67 | 1,067,338 | -0.03(-0.04%) |
Oct 21, 2022 | 74.81 | 76.79 | 74.25 | 76.70 | 1,216,609 | +1.36(+1.80%) |
Oct 20, 2022 | 76.76 | 78.14 | 74.51 | 75.34 | 1,185,440 | -0.59(-0.77%) |
Oct 19, 2022 | 75.39 | 76.53 | 74.57 | 75.93 | 865,742 | -0.13(-0.17%) |
Oct 18, 2022 | 77.85 | 78.35 | 74.43 | 76.06 | 1,255,766 | +1.15(+1.54%) |
Oct 17, 2022 | 75.61 | 76.79 | 74.57 | 74.91 | 1,283,698 | +1.67(+2.28%) |
Oct 14, 2022 | 79.10 | 79.22 | 73.17 | 73.24 | 1,691,019 | -4.65(-5.96%) |
Oct 13, 2022 | 70.98 | 79.80 | 70.45 | 77.88 | 1,722,006 | +2.25(+2.98%) |
Oct 12, 2022 | 76.67 | 77.41 | 74.99 | 75.63 | 1,194,013 | -1.52(-1.97%) |
Oct 11, 2022 | 78.71 | 79.32 | 75.82 | 77.15 | 2,674,848 | -2.64(-3.31%) |
Oct 10, 2022 | 81.81 | 81.86 | 78.60 | 79.79 | 1,895,949 | -1.74(-2.13%) |
Oct 07, 2022 | 84.98 | 85.17 | 81.07 | 81.53 | 1,633,408 | -6.00(-6.86%) |
Oct 06, 2022 | 89.34 | 91.08 | 87.48 | 87.53 | 1,158,202 | -2.11(-2.36%) |
Oct 05, 2022 | 88.49 | 90.52 | 85.96 | 89.65 | 1,138,287 | +0.62(+0.69%) |
Oct 04, 2022 | 88.66 | 90.19 | 88.02 | 89.03 | 1,794,755 | +3.18(+3.70%) |
Oct 03, 2022 | 83.31 | 87.06 | 82.75 | 85.85 | 2,151,854 | +3.45(+4.19%) |
Sep 30, 2022 | 85.48 | 85.59 | 81.88 | 82.40 | 2,210,355 | -4.79(-5.50%) |
Sep 29, 2022 | 86.35 | 88.05 | 86.35 | 87.19 | 2,865,953 | -1.28(-1.45%) |
Sep 28, 2022 | 83.35 | 89.01 | 82.92 | 88.47 | 2,997,040 | +4.28(+5.08%) |
Sep 27, 2022 | 85.35 | 86.56 | 82.71 | 84.20 | 1,191,426 | +0.67(+0.81%) |
Sep 26, 2022 | 86.76 | 88.20 | 83.50 | 83.52 | 1,878,094 | -3.06(-3.53%) |
Sep 23, 2022 | 85.69 | 86.73 | 83.40 | 86.58 | 2,610,013 | +0.14(+0.16%) |
Sep 22, 2022 | 90.32 | 90.32 | 85.68 | 86.44 | 2,031,343 | -4.32(-4.76%) |
Sep 21, 2022 | 92.08 | 95.26 | 90.71 | 90.76 | 966,940 | -0.68(-0.75%) |
Sep 20, 2022 | 92.84 | 93.30 | 90.72 | 91.44 | 734,338 | -2.18(-2.33%) |
Sep 19, 2022 | 90.62 | 93.82 | 90.62 | 93.63 | 834,926 | +1.52(+1.65%) |
Sep 16, 2022 | 90.73 | 92.88 | 90.02 | 92.11 | 1,600,607 | -0.37(-0.40%) |
Sep 15, 2022 | 93.79 | 94.72 | 91.40 | 92.47 | 1,058,673 | -1.97(-2.08%) |
Sep 14, 2022 | 95.05 | 95.85 | 93.15 | 94.44 | 998,522 | -0.24(-0.25%) |
Sep 13, 2022 | 97.40 | 98.33 | 94.47 | 94.68 | 1,609,144 | -7.38(-7.23%) |
Sep 12, 2022 | 102.54 | 102.54 | 100.62 | 102.06 | 1,191,388 | -0.48(-0.47%) |
Sep 09, 2022 | 101.16 | 103.54 | 101.16 | 102.54 | 1,018,653 | +2.68(+2.68%) |
Sep 08, 2022 | 95.26 | 99.92 | 94.82 | 99.86 | 1,369,772 | +3.67(+3.82%) |
Sep 07, 2022 | 92.18 | 96.56 | 92.18 | 96.19 | 1,241,790 | +3.80(+4.11%) |
Sep 06, 2022 | 91.66 | 93.43 | 90.34 | 92.39 | 1,340,518 | +0.99(+1.09%) |
Sep 02, 2022 | 93.30 | 94.19 | 90.47 | 91.39 | 961,378 | -0.58(-0.63%) |
Sep 01, 2022 | 91.91 | 92.28 | 88.53 | 91.97 | 1,583,787 | -2.20(-2.34%) |
Aug 31, 2022 | 94.31 | 95.33 | 93.17 | 94.17 | 1,492,277 | -0.97(-1.02%) |
Aug 30, 2022 | 97.38 | 97.63 | 93.73 | 95.14 | 1,144,803 | -0.45(-0.47%) |
Aug 29, 2022 | 98.01 | 99.48 | 95.47 | 95.59 | 1,345,081 | -3.77(-3.80%) |
Aug 26, 2022 | 105.73 | 106.26 | 99.24 | 99.36 | 1,442,029 | -6.54(-6.18%) |
Aug 25, 2022 | 100.05 | 106.03 | 100.05 | 105.90 | 1,047,943 | +5.73(+5.72%) |
Aug 24, 2022 | 100.77 | 100.95 | 99.06 | 100.18 | 572,346 | -0.16(-0.16%) |
Aug 23, 2022 | 98.63 | 101.28 | 98.32 | 100.33 | 775,148 | +2.05(+2.09%) |
Aug 22, 2022 | 99.74 | 100.06 | 97.94 | 98.28 | 1,187,465 | -3.85(-3.77%) |
Aug 19, 2022 | 103.05 | 103.80 | 101.48 | 102.13 | 1,138,313 | -2.55(-2.44%) |
Aug 18, 2022 | 102.90 | 105.99 | 102.86 | 104.68 | 806,917 | +2.05(+1.99%) |
Aug 17, 2022 | 102.50 | 103.55 | 99.83 | 102.64 | 1,107,694 | -1.65(-1.58%) |
Aug 16, 2022 | 105.02 | 105.53 | 103.61 | 104.29 | 1,001,543 | -0.32(-0.30%) |
Aug 15, 2022 | 103.00 | 104.92 | 102.53 | 104.60 | 806,497 | +0.85(+0.82%) |
Aug 12, 2022 | 101.90 | 104.29 | 101.49 | 103.75 | 1,232,116 | +2.79(+2.76%) |
Aug 11, 2022 | 103.08 | 105.90 | 100.74 | 100.96 | 1,133,471 | -1.57(-1.53%) |
Aug 10, 2022 | 99.81 | 102.76 | 98.68 | 102.53 | 1,381,359 | +6.46(+6.73%) |
Aug 09, 2022 | 99.98 | 100.05 | 94.08 | 96.07 | 1,776,560 | -6.62(-6.45%) |
Aug 08, 2022 | 104.23 | 105.72 | 101.15 | 102.69 | 827,154 | -2.22(-2.12%) |
Aug 05, 2022 | 103.13 | 105.34 | 102.22 | 104.91 | 844,593 | -0.43(-0.41%) |
Aug 04, 2022 | 105.27 | 106.05 | 104.21 | 105.34 | 1,006,429 | +1.38(+1.33%) |
Aug 03, 2022 | 104.38 | 104.86 | 100.00 | 103.96 | 1,877,622 | -0.06(-0.06%) |
Aug 02, 2022 | 105.61 | 107.60 | 102.71 | 104.02 | 1,605,984 | -5.34(-4.88%) |
Aug 01, 2022 | 107.88 | 109.76 | 106.72 | 109.36 | 1,647,690 | +0.38(+0.35%) |
Jul 29, 2022 | 106.14 | 109.34 | 105.47 | 108.98 | 1,047,766 | +2.75(+2.59%) |
Jul 28, 2022 | 104.95 | 106.35 | 102.09 | 106.23 | 1,314,297 | +1.40(+1.33%) |
Jul 27, 2022 | 101.51 | 106.00 | 101.30 | 104.84 | 1,659,337 | +5.36(+5.38%) |
Jul 26, 2022 | 99.50 | 100.50 | 98.93 | 99.48 | 1,092,307 | -0.86(-0.86%) |
Jul 25, 2022 | 100.89 | 101.00 | 98.97 | 100.34 | 940,919 | -1.07(-1.06%) |
Jul 22, 2022 | 103.39 | 104.32 | 100.45 | 101.41 | 976,094 | -2.92(-2.79%) |
Jul 21, 2022 | 103.38 | 104.46 | 101.94 | 104.33 | 1,029,716 | +2.42(+2.37%) |
Jul 20, 2022 | 98.39 | 102.74 | 97.92 | 101.91 | 1,294,624 | +3.39(+3.44%) |
Jul 19, 2022 | 95.34 | 98.74 | 95.34 | 98.52 | 1,575,278 | +4.14(+4.38%) |
Jul 18, 2022 | 96.89 | 97.94 | 93.75 | 94.38 | 1,786,352 | -1.12(-1.17%) |
Jul 15, 2022 | 95.18 | 95.54 | 92.98 | 95.50 | 1,225,434 | +1.79(+1.92%) |
Jul 14, 2022 | 91.41 | 94.35 | 89.62 | 93.71 | 977,925 | +1.60(+1.73%) |
Jul 13, 2022 | 89.47 | 93.00 | 89.21 | 92.11 | 1,605,891 | +0.58(+0.64%) |
Jul 12, 2022 | 90.84 | 92.97 | 89.73 | 91.53 | 1,492,422 | +1.28(+1.42%) |
Jul 11, 2022 | 89.82 | 91.17 | 88.05 | 90.25 | 1,391,307 | -0.48(-0.52%) |
Jul 08, 2022 | 90.79 | 91.93 | 89.06 | 90.72 | 1,820,988 | -1.28(-1.39%) |
Jul 07, 2022 | 92.48 | 93.83 | 91.17 | 92.00 | 2,086,953 | +0.56(+0.61%) |
Jul 06, 2022 | 90.23 | 92.22 | 88.87 | 91.45 | 3,291,989 | +1.46(+1.62%) |
Jul 05, 2022 | 86.15 | 90.74 | 85.20 | 89.99 | 3,508,985 | +2.35(+2.68%) |
Jul 01, 2022 | 91.24 | 91.65 | 85.87 | 87.64 | 2,103,030 | -3.72(-4.07%) |
Jun 30, 2022 | 92.08 | 94.48 | 90.39 | 91.36 | 2,125,793 | -1.75(-1.87%) |
Jun 29, 2022 | 95.27 | 96.48 | 89.62 | 93.10 | 5,749,834 | -9.48(-9.24%) |
Jun 28, 2022 | 104.79 | 106.38 | 102.53 | 102.58 | 2,052,546 | -1.16(-1.12%) |
Jun 27, 2022 | 104.35 | 104.52 | 100.31 | 103.75 | 2,275,832 | +0.71(+0.69%) |
Jun 24, 2022 | 95.84 | 103.11 | 94.82 | 103.03 | 3,803,107 | +10.09(+10.86%) |
Jun 23, 2022 | 96.13 | 96.47 | 91.82 | 92.94 | 999,163 | -1.91(-2.02%) |
Jun 22, 2022 | 92.97 | 95.65 | 92.57 | 94.85 | 1,431,497 | -0.12(-0.13%) |
Jun 21, 2022 | 93.08 | 95.34 | 93.08 | 94.97 | 1,917,132 | +3.74(+4.10%) |
Jun 17, 2022 | 92.16 | 93.65 | 90.61 | 91.23 | 1,494,636 | -0.72(-0.79%) |
Jun 16, 2022 | 97.87 | 98.68 | 91.29 | 91.95 | 2,005,141 | -8.94(-8.87%) |
Jun 15, 2022 | 98.86 | 102.75 | 98.26 | 100.90 | 1,298,780 | +2.97(+3.03%) |
Jun 14, 2022 | 98.77 | 99.40 | 96.90 | 97.93 | 1,404,068 | +0.76(+0.79%) |
Jun 13, 2022 | 99.16 | 100.41 | 95.42 | 97.17 | 1,443,907 | -5.86(-5.69%) |
Jun 10, 2022 | 105.35 | 106.48 | 102.89 | 103.03 | 1,039,884 | -3.93(-3.67%) |
Jun 09, 2022 | 109.55 | 111.18 | 106.96 | 106.96 | 793,419 | -3.66(-3.31%) |
Jun 08, 2022 | 111.29 | 112.45 | 109.67 | 110.62 | 1,131,597 | -1.12(-1.00%) |
Jun 07, 2022 | 109.08 | 111.90 | 108.74 | 111.74 | 844,505 | +1.25(+1.13%) |
Jun 06, 2022 | 113.31 | 113.73 | 109.57 | 110.49 | 1,178,785 | -0.26(-0.23%) |
Jun 03, 2022 | 112.78 | 113.10 | 109.98 | 110.75 | 1,198,147 | -3.72(-3.25%) |
Jun 02, 2022 | 108.33 | 114.46 | 107.61 | 114.46 | 1,418,743 | +5.55(+5.10%) |
Jun 01, 2022 | 110.94 | 111.52 | 106.68 | 108.91 | 1,516,758 | -1.12(-1.02%) |
May 31, 2022 | 111.00 | 111.76 | 108.74 | 110.03 | 1,527,850 | -1.88(-1.68%) |
May 27, 2022 | 109.24 | 112.44 | 108.81 | 111.92 | 1,014,974 | +4.74(+4.42%) |
May 26, 2022 | 101.77 | 107.56 | 100.32 | 107.18 | 1,102,771 | +5.63(+5.55%) |
May 25, 2022 | 99.41 | 102.34 | 99.41 | 101.54 | 1,285,190 | +1.11(+1.11%) |
May 24, 2022 | 103.27 | 104.08 | 99.14 | 100.43 | 1,151,840 | -5.31(-5.03%) |
May 23, 2022 | 105.31 | 107.50 | 103.92 | 105.75 | 606,267 | +0.52(+0.49%) |
May 20, 2022 | 107.15 | 107.22 | 100.17 | 105.23 | 1,090,378 | +0.59(+0.57%) |
May 19, 2022 | 104.02 | 107.37 | 102.10 | 104.64 | 994,556 | +0.22(+0.21%) |
May 18, 2022 | 109.47 | 111.57 | 104.04 | 104.42 | 1,137,004 | -6.94(-6.23%) |
May 17, 2022 | 109.47 | 111.83 | 108.01 | 111.36 | 1,143,258 | +5.25(+4.94%) |
May 16, 2022 | 107.18 | 108.48 | 105.93 | 106.11 | 901,750 | -2.21(-2.04%) |
May 13, 2022 | 104.44 | 109.34 | 104.22 | 108.33 | 1,120,375 | +5.89(+5.75%) |
May 12, 2022 | 99.64 | 103.28 | 98.99 | 102.44 | 1,132,476 | +1.78(+1.76%) |
May 11, 2022 | 104.20 | 107.52 | 100.50 | 100.66 | 1,492,801 | -4.42(-4.21%) |
May 10, 2022 | 106.99 | 108.32 | 101.71 | 105.08 | 1,542,810 | +0.47(+0.45%) |
May 09, 2022 | 111.17 | 112.58 | 104.47 | 104.62 | 2,059,328 | -9.48(-8.31%) |
May 06, 2022 | 112.71 | 117.48 | 110.31 | 114.10 | 1,181,482 | +0.46(+0.40%) |
May 05, 2022 | 116.48 | 117.36 | 111.98 | 113.64 | 1,492,916 | -5.89(-4.93%) |
May 04, 2022 | 115.89 | 119.55 | 112.58 | 119.53 | 1,018,780 | +4.00(+3.46%) |
May 03, 2022 | 113.41 | 116.93 | 113.09 | 115.53 | 1,091,024 | +0.80(+0.70%) |
May 02, 2022 | 110.39 | 114.93 | 109.62 | 114.73 | 1,467,100 | +4.37(+3.96%) |
Apr 29, 2022 | 112.28 | 115.23 | 110.08 | 110.36 | 1,613,913 | -3.53(-3.10%) |
Apr 28, 2022 | 109.31 | 115.02 | 107.75 | 113.89 | 1,823,928 | +6.67(+6.22%) |
Apr 27, 2022 | 108.93 | 110.97 | 106.81 | 107.22 | 1,220,326 | -1.55(-1.42%) |
Apr 26, 2022 | 111.46 | 111.51 | 108.60 | 108.77 | 1,668,343 | -4.77(-4.20%) |
Apr 25, 2022 | 110.26 | 113.65 | 109.90 | 113.53 | 1,270,081 | +1.90(+1.70%) |
Apr 22, 2022 | 114.07 | 115.09 | 111.37 | 111.63 | 1,576,021 | -2.90(-2.53%) |
Apr 21, 2022 | 119.28 | 120.66 | 114.42 | 114.53 | 1,130,047 | -3.05(-2.60%) |
Apr 20, 2022 | 117.41 | 121.19 | 117.34 | 117.59 | 1,138,813 | +2.06(+1.78%) |
Apr 19, 2022 | 112.08 | 115.95 | 110.17 | 115.53 | 975,627 | +3.90(+3.50%) |
Apr 18, 2022 | 108.75 | 111.87 | 108.41 | 111.62 | 816,229 | +2.53(+2.32%) |
Apr 14, 2022 | 113.33 | 113.40 | 108.28 | 109.09 | 1,205,985 | -3.56(-3.16%) |
Apr 13, 2022 | 109.36 | 112.93 | 108.19 | 112.65 | 1,595,237 | +3.36(+3.07%) |
Apr 12, 2022 | 109.72 | 111.41 | 108.51 | 109.29 | 2,281,865 | +2.39(+2.23%) |
Apr 11, 2022 | 107.42 | 108.16 | 105.93 | 106.91 | 1,445,183 | -1.41(-1.30%) |
Apr 08, 2022 | 112.30 | 112.42 | 108.07 | 108.31 | 1,242,747 | -5.37(-4.72%) |
Apr 07, 2022 | 111.25 | 115.08 | 111.11 | 113.68 | 1,604,419 | +1.74(+1.56%) |
Apr 06, 2022 | 114.05 | 115.17 | 110.30 | 111.94 | 2,257,965 | -4.33(-3.72%) |
Apr 05, 2022 | 122.91 | 123.51 | 115.65 | 116.27 | 1,865,644 | -7.08(-5.74%) |
Apr 04, 2022 | 123.96 | 125.54 | 121.87 | 123.35 | 1,494,201 | -0.62(-0.50%) |
Apr 01, 2022 | 131.08 | 131.51 | 123.58 | 123.98 | 1,587,140 | -6.07(-4.67%) |
Mar 31, 2022 | 135.75 | 136.54 | 129.82 | 130.05 | 1,794,523 | -4.14(-3.09%) |
Mar 30, 2022 | 138.13 | 138.32 | 133.69 | 134.19 | 1,255,799 | -5.34(-3.83%) |
Mar 29, 2022 | 138.21 | 140.51 | 136.86 | 139.53 | 1,047,114 | +3.28(+2.41%) |
Mar 28, 2022 | 134.09 | 136.26 | 132.88 | 136.25 | 703,120 | +0.62(+0.46%) |
Mar 25, 2022 | 135.33 | 135.98 | 132.75 | 135.63 | 803,016 | +0.61(+0.46%) |
Mar 24, 2022 | 132.58 | 135.16 | 131.18 | 135.01 | 1,354,036 | +3.92(+2.99%) |
Mar 23, 2022 | 132.55 | 135.06 | 130.96 | 131.09 | 943,405 | -2.43(-1.82%) |
Mar 22, 2022 | 133.75 | 137.14 | 133.08 | 133.52 | 917,945 | -0.24(-0.18%) |
Mar 21, 2022 | 132.94 | 135.00 | 130.84 | 133.75 | 842,970 | +0.16(+0.12%) |
Mar 18, 2022 | 132.50 | 135.64 | 131.43 | 133.60 | 2,440,367 | -0.01(-0.01%) |
Mar 17, 2022 | 130.99 | 134.17 | 130.63 | 133.61 | 883,290 | +0.99(+0.75%) |
Mar 16, 2022 | 124.84 | 132.65 | 124.02 | 132.62 | 1,401,757 | +9.59(+7.80%) |
Mar 15, 2022 | 119.00 | 123.15 | 119.00 | 123.03 | 1,921,036 | +4.38(+3.69%) |
Mar 14, 2022 | 119.24 | 120.34 | 116.61 | 118.65 | 1,752,017 | -1.01(-0.84%) |
Mar 11, 2022 | 124.70 | 125.83 | 119.53 | 119.66 | 1,164,085 | -2.93(-2.39%) |
Mar 10, 2022 | 120.46 | 123.39 | 119.60 | 122.59 | 1,497,990 | -1.59(-1.28%) |
Mar 09, 2022 | 121.94 | 125.03 | 121.37 | 124.17 | 1,320,830 | +5.59(+4.71%) |
Mar 08, 2022 | 114.58 | 120.99 | 113.27 | 118.59 | 1,623,371 | +4.66(+4.09%) |
Mar 07, 2022 | 115.75 | 117.18 | 113.22 | 113.93 | 2,051,079 | -1.31(-1.13%) |
Mar 04, 2022 | 120.64 | 121.65 | 113.77 | 115.24 | 1,593,802 | -6.41(-5.27%) |
Mar 03, 2022 | 126.22 | 126.27 | 120.92 | 121.65 | 1,084,669 | -3.19(-2.56%) |
Mar 02, 2022 | 122.80 | 125.81 | 120.77 | 124.84 | 1,668,584 | +2.93(+2.41%) |
Mar 01, 2022 | 129.49 | 130.62 | 120.79 | 121.91 | 1,621,713 | -7.37(-5.70%) |
Feb 28, 2022 | 130.03 | 131.81 | 127.27 | 129.28 | 1,447,942 | -2.83(-2.14%) |
Feb 25, 2022 | 129.80 | 132.23 | 128.15 | 132.11 | 778,923 | +1.14(+0.87%) |
Feb 24, 2022 | 119.88 | 131.24 | 117.59 | 130.97 | 1,135,370 | +7.75(+6.29%) |
Feb 23, 2022 | 127.49 | 129.28 | 123.15 | 123.22 | 926,955 | -2.46(-1.95%) |
Feb 22, 2022 | 126.57 | 130.27 | 124.36 | 125.68 | 955,162 | -3.31(-2.57%) |
Feb 18, 2022 | 128.99 | 0 | -3.28(-2.48%) | |||
Feb 17, 2022 | 132.44 | 133.89 | 130.93 | 132.27 | 1,706,442 | -1.87(-1.40%) |
Feb 16, 2022 | 132.22 | 134.82 | 129.56 | 134.14 | 792,257 | +1.32(+0.99%) |
Feb 15, 2022 | 127.84 | 133.08 | 127.75 | 132.82 | 1,011,179 | +7.95(+6.36%) |
Feb 14, 2022 | 123.61 | 126.39 | 122.96 | 124.88 | 1,375,826 | +1.55(+1.25%) |
Feb 11, 2022 | 131.53 | 132.59 | 121.72 | 123.33 | 1,285,670 | -7.08(-5.43%) |
Feb 10, 2022 | 128.98 | 135.14 | 128.98 | 130.42 | 1,579,167 | -1.94(-1.47%) |
Feb 09, 2022 | 131.08 | 133.25 | 129.05 | 132.36 | 962,252 | +3.56(+2.76%) |
Feb 08, 2022 | 125.72 | 129.16 | 124.66 | 128.80 | 1,227,896 | +2.54(+2.01%) |
Feb 07, 2022 | 128.64 | 129.05 | 125.37 | 126.27 | 1,316,100 | -1.11(-0.87%) |
Feb 04, 2022 | 123.66 | 128.79 | 122.16 | 127.37 | 1,481,947 | +2.43(+1.94%) |
Feb 03, 2022 | 127.57 | 124.46 | 124.95 | 2,480,174 | -6.38(-4.86%) | |
Feb 02, 2022 | 129.28 | 131.88 | 127.60 | 131.33 | 1,548,800 | +4.07(+3.20%) |
Feb 01, 2022 | 121.05 | 127.51 | 118.89 | 127.26 | 2,372,009 | +8.62(+7.27%) |
Jan 31, 2022 | 110.54 | 118.77 | 118.64 | 1,576,537 | +8.27(+7.49%) | |
Jan 28, 2022 | 108.89 | 110.54 | 106.40 | 110.37 | 1,823,037 | +1.74(+1.60%) |
Jan 27, 2022 | 116.40 | 116.54 | 106.33 | 108.63 | 2,452,856 | -6.64(-5.76%) |
Jan 26, 2022 | 119.03 | 120.63 | 114.08 | 115.27 | 1,486,936 | +0.20(+0.17%) |
Jan 25, 2022 | 117.78 | 119.19 | 113.77 | 115.07 | 1,637,696 | -6.54(-5.38%) |
Jan 24, 2022 | 116.85 | 121.88 | 113.14 | 121.62 | 1,874,106 | +2.59(+2.18%) |
Jan 21, 2022 | 121.97 | 124.49 | 118.22 | 119.02 | 1,616,424 | -3.67(-2.99%) |
Jan 20, 2022 | 128.29 | 131.79 | 122.48 | 122.69 | 1,624,340 | -3.45(-2.73%) |
Jan 19, 2022 | 130.16 | 130.54 | 125.26 | 126.14 | 1,324,194 | -0.06(-0.05%) |
Jan 18, 2022 | 131.93 | 131.95 | 125.91 | 126.20 | 988,524 | -6.08(-4.59%) |
Jan 14, 2022 | 132.28 | 0 | +1.78(+1.37%) | |||
Jan 13, 2022 | 137.30 | 137.75 | 130.32 | 130.50 | 1,075,044 | -3.31(-2.47%) |
Jan 12, 2022 | 133.96 | 136.46 | 132.71 | 133.80 | 916,930 | +0.07(+0.05%) |
Jan 11, 2022 | 131.66 | 135.36 | 130.65 | 133.73 | 1,014,697 | +1.17(+0.88%) |
Jan 10, 2022 | 128.21 | 132.73 | 127.39 | 132.56 | 1,502,119 | +1.88(+1.44%) |
Jan 07, 2022 | 133.61 | 134.69 | 129.79 | 130.68 | 1,275,322 | -2.93(-2.19%) |
Jan 06, 2022 | 130.36 | 134.00 | 129.73 | 133.61 | 1,130,879 | +2.85(+2.18%) |
Jan 05, 2022 | 137.01 | 137.19 | 130.56 | 130.76 | 1,610,172 | -7.06(-5.12%) |
Jan 04, 2022 | 136.87 | 138.25 | 132.67 | 137.82 | 1,335,863 | +0.82(+0.60%) |
Jan 03, 2022 | 137.29 | 139.24 | 135.03 | 137.00 | 742,792 | -0.19(-0.14%) |
Dec 31, 2021 | 137.22 | 138.40 | 136.67 | 137.19 | 481,831 | +0.34(+0.25%) |
Dec 30, 2021 | 138.51 | 139.13 | 136.50 | 136.85 | 477,508 | -0.65(-0.47%) |
Dec 29, 2021 | 136.81 | 139.41 | 136.36 | 137.50 | 665,007 | -0.60(-0.44%) |
Dec 28, 2021 | 140.79 | 140.79 | 136.14 | 138.11 | 815,504 | -1.42(-1.01%) |
Dec 27, 2021 | 135.24 | 139.67 | 134.70 | 139.52 | 894,762 | +4.12(+3.04%) |
Dec 23, 2021 | 132.47 | 136.10 | 132.36 | 135.41 | 875,157 | +3.28(+2.48%) |
Dec 22, 2021 | 130.42 | 132.17 | 127.98 | 132.13 | 1,125,051 | +0.50(+0.38%) |
Dec 21, 2021 | 130.26 | 131.99 | 128.02 | 131.62 | 1,393,086 | +3.09(+2.40%) |
Dec 20, 2021 | 128.53 | 132.09 | 127.44 | 128.53 | 1,166,243 | -3.09(-2.35%) |
Dec 17, 2021 | 131.66 | 135.50 | 129.30 | 131.62 | 1,564,408 | -0.47(-0.35%) |
Dec 16, 2021 | 141.11 | 142.00 | 131.10 | 132.09 | 1,779,653 | -9.02(-6.39%) |
Dec 15, 2021 | 134.34 | 141.59 | 129.06 | 141.11 | 4,398,095 | -0.67(-0.47%) |
Dec 14, 2021 | 141.00 | 142.68 | 138.79 | 141.78 | 769,070 | +0.93(+0.66%) |
Dec 13, 2021 | 146.50 | 146.59 | 140.68 | 140.85 | 754,285 | -4.56(-3.14%) |
Dec 10, 2021 | 148.41 | 149.08 | 143.68 | 145.41 | 651,297 | +0.24(+0.16%) |
Dec 09, 2021 | 150.71 | 152.43 | 145.10 | 145.18 | 915,958 | -6.24(-4.12%) |
Dec 08, 2021 | 152.01 | 152.44 | 149.35 | 151.41 | 880,390 | -0.25(-0.16%) |
Dec 07, 2021 | 146.94 | 152.97 | 146.25 | 151.66 | 938,100 | +7.83(+5.44%) |
Dec 06, 2021 | 146.25 | 146.51 | 140.99 | 143.83 | 915,404 | -2.72(-1.86%) |
Dec 03, 2021 | 152.58 | 154.00 | 144.49 | 146.55 | 1,028,106 | -5.16(-3.40%) |
Dec 02, 2021 | 147.87 | 152.93 | 146.67 | 151.71 | 1,484,587 | +4.54(+3.09%) |
Dec 01, 2021 | 145.99 | 152.41 | 143.75 | 147.17 | 1,323,678 | +2.55(+1.77%) |
Nov 30, 2021 | 152.55 | 155.91 | 143.54 | 144.61 | 7,790,692 | -8.58(-5.60%) |
Nov 29, 2021 | 149.37 | 154.42 | 147.51 | 153.19 | 1,703,656 | +5.68(+3.85%) |
Nov 26, 2021 | 147.07 | 151.42 | 146.64 | 147.51 | 867,879 | -2.51(-1.68%) |
Nov 24, 2021 | 147.12 | 150.10 | 145.32 | 150.03 | 1,221,500 | +1.44(+0.97%) |
Nov 23, 2021 | 149.34 | 152.18 | 145.87 | 148.58 | 1,317,237 | -1.42(-0.94%) |
Nov 22, 2021 | 153.24 | 156.41 | 149.88 | 150.00 | 903,054 | -2.46(-1.62%) |
Nov 19, 2021 | 152.22 | 153.99 | 151.87 | 152.46 | 771,793 | +0.19(+0.12%) |
Nov 18, 2021 | 152.68 | 152.58 | 152.08 | 152.27 | 730,604 | +1.14(+0.75%) |
Nov 17, 2021 | 151.58 | 152.49 | 149.44 | 151.14 | 835,820 | -0.44(-0.29%) |
Nov 16, 2021 | 148.43 | 152.39 | 147.83 | 151.58 | 1,024,743 | +3.12(+2.10%) |
Nov 15, 2021 | 149.19 | 150.92 | 145.97 | 148.46 | 699,978 | +0.21(+0.14%) |
Nov 12, 2021 | 149.32 | 149.38 | 147.65 | 148.25 | 1,002,346 | -0.11(-0.07%) |
Nov 11, 2021 | 145.88 | 149.05 | 143.48 | 148.36 | 893,444 | +4.64(+3.23%) |
Nov 10, 2021 | 144.73 | 143.72 | 1,101,767 | -3.26(-2.22%) | ||
Nov 09, 2021 | 147.09 | 147.90 | 144.54 | 146.98 | 715,144 | +0.52(+0.35%) |
Nov 08, 2021 | 144.19 | 147.97 | 142.97 | 146.46 | 1,345,879 | +2.58(+1.80%) |
Nov 05, 2021 | 147.64 | 147.90 | 143.27 | 143.88 | 985,900 | -3.10(-2.11%) |
Nov 04, 2021 | 144.83 | 147.02 | 143.65 | 146.98 | 1,308,115 | +2.33(+1.61%) |
Nov 03, 2021 | 143.15 | 144.99 | 141.12 | 144.65 | 701,547 | +1.86(+1.30%) |
Nov 02, 2021 | 141.45 | 142.94 | 140.92 | 142.79 | 607,193 | +1.32(+0.93%) |