Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 96.73 | 99.50 | 96.27 | 97.59 | 353,209 | -0.04(-0.04%) |
Oct 28, 2022 | 93.03 | 97.70 | 91.10 | 97.63 | 769,197 | +4.92(+5.31%) |
Oct 27, 2022 | 88.00 | 95.74 | 86.89 | 92.70 | 1,755,024 | -12.64(-11.99%) |
Oct 26, 2022 | 102.65 | 106.56 | 101.91 | 105.34 | 502,921 | +3.43(+3.37%) |
Oct 25, 2022 | 98.71 | 102.38 | 98.71 | 101.91 | 365,766 | +4.05(+4.14%) |
Oct 24, 2022 | 98.63 | 99.27 | 96.30 | 97.86 | 452,364 | -0.12(-0.12%) |
Oct 21, 2022 | 95.56 | 98.08 | 93.11 | 97.98 | 445,479 | +1.47(+1.52%) |
Oct 20, 2022 | 97.08 | 97.99 | 95.14 | 96.51 | 388,336 | -0.42(-0.43%) |
Oct 19, 2022 | 98.53 | 98.92 | 95.77 | 96.93 | 442,720 | -2.23(-2.25%) |
Oct 18, 2022 | 97.97 | 100.29 | 97.23 | 99.16 | 424,797 | +3.09(+3.22%) |
Oct 17, 2022 | 92.48 | 96.74 | 92.15 | 96.07 | 378,572 | +4.42(+4.82%) |
Oct 14, 2022 | 95.14 | 96.23 | 91.29 | 91.65 | 294,362 | -2.92(-3.09%) |
Oct 13, 2022 | 92.65 | 97.59 | 91.43 | 94.57 | 505,163 | +0.22(+0.23%) |
Oct 12, 2022 | 93.19 | 94.37 | 91.15 | 94.35 | 381,854 | +1.16(+1.24%) |
Oct 11, 2022 | 93.48 | 95.56 | 92.46 | 93.19 | 294,165 | -0.46(-0.49%) |
Oct 10, 2022 | 94.75 | 95.04 | 92.42 | 93.65 | 375,896 | -0.67(-0.71%) |
Oct 07, 2022 | 97.01 | 97.11 | 93.73 | 94.32 | 483,651 | -2.84(-2.92%) |
Oct 06, 2022 | 99.21 | 99.84 | 96.71 | 97.16 | 506,725 | -2.59(-2.60%) |
Oct 05, 2022 | 99.17 | 100.14 | 95.94 | 99.75 | 697,868 | -1.17(-1.16%) |
Oct 04, 2022 | 99.23 | 103.99 | 98.58 | 100.92 | 565,728 | +3.06(+3.13%) |
Oct 03, 2022 | 97.01 | 99.08 | 95.53 | 97.86 | 555,051 | +1.07(+1.11%) |
Sep 30, 2022 | 100.43 | 101.89 | 96.45 | 96.79 | 455,121 | -3.66(-3.64%) |
Sep 29, 2022 | 101.28 | 101.69 | 98.06 | 100.45 | 423,824 | -2.12(-2.07%) |
Sep 28, 2022 | 103.19 | 104.72 | 102.47 | 102.57 | 418,175 | +0.83(+0.82%) |
Sep 27, 2022 | 104.72 | 105.00 | 99.97 | 101.74 | 431,262 | -2.02(-1.95%) |
Sep 26, 2022 | 104.89 | 107.00 | 103.22 | 103.76 | 230,071 | -2.35(-2.21%) |
Sep 23, 2022 | 106.83 | 107.60 | 101.86 | 106.11 | 386,227 | -1.69(-1.57%) |
Sep 22, 2022 | 110.09 | 110.09 | 106.63 | 107.80 | 326,544 | -3.20(-2.88%) |
Sep 21, 2022 | 115.18 | 115.50 | 110.89 | 111.00 | 436,769 | -3.67(-3.20%) |
Sep 20, 2022 | 117.95 | 118.24 | 114.59 | 114.67 | 198,378 | -4.11(-3.46%) |
Sep 19, 2022 | 118.69 | 119.86 | 115.22 | 118.78 | 198,558 | -1.61(-1.34%) |
Sep 16, 2022 | 120.00 | 120.85 | 117.49 | 120.39 | 368,287 | +0.39(+0.33%) |
Sep 15, 2022 | 117.65 | 122.61 | 117.65 | 120.00 | 315,786 | +1.65(+1.39%) |
Sep 14, 2022 | 119.95 | 120.07 | 117.03 | 118.35 | 241,843 | -1.93(-1.60%) |
Sep 13, 2022 | 125.00 | 125.00 | 119.85 | 120.28 | 457,877 | -5.64(-4.48%) |
Sep 12, 2022 | 123.14 | 126.81 | 121.86 | 125.92 | 312,537 | +3.09(+2.52%) |
Sep 09, 2022 | 125.25 | 126.11 | 122.28 | 122.83 | 264,963 | -0.97(-0.78%) |
Sep 08, 2022 | 117.39 | 123.83 | 116.14 | 123.80 | 250,939 | +6.41(+5.46%) |
Sep 07, 2022 | 114.86 | 118.06 | 113.68 | 117.39 | 267,738 | +2.53(+2.20%) |
Sep 06, 2022 | 116.21 | 118.20 | 114.65 | 114.86 | 249,515 | -1.47(-1.26%) |
Sep 02, 2022 | 116.76 | 117.66 | 113.76 | 116.33 | 302,086 | +1.54(+1.34%) |
Sep 01, 2022 | 116.69 | 117.21 | 113.40 | 114.79 | 351,839 | -3.66(-3.09%) |
Aug 31, 2022 | 119.23 | 120.16 | 117.01 | 118.45 | 184,024 | +0.01(+0.01%) |
Aug 30, 2022 | 121.39 | 121.39 | 118.26 | 118.44 | 243,557 | -2.12(-1.76%) |
Aug 29, 2022 | 119.67 | 121.85 | 119.39 | 120.56 | 237,147 | -0.41(-0.34%) |
Aug 26, 2022 | 127.52 | 128.28 | 120.22 | 120.97 | 241,406 | -6.09(-4.79%) |
Aug 25, 2022 | 124.01 | 127.10 | 121.86 | 127.06 | 299,692 | +4.09(+3.33%) |
Aug 24, 2022 | 122.48 | 125.61 | 121.92 | 122.97 | 344,048 | -0.05(-0.04%) |
Aug 23, 2022 | 125.81 | 126.43 | 122.28 | 123.02 | 630,955 | -3.12(-2.47%) |
Aug 22, 2022 | 119.50 | 126.14 | 118.31 | 126.14 | 619,445 | +8.09(+6.85%) |
Aug 19, 2022 | 119.08 | 120.34 | 115.74 | 118.05 | 265,214 | -2.20(-1.83%) |
Aug 18, 2022 | 119.21 | 121.50 | 118.23 | 120.25 | 267,965 | +0.82(+0.69%) |
Aug 17, 2022 | 119.66 | 121.49 | 118.65 | 119.43 | 215,253 | -1.80(-1.48%) |
Aug 16, 2022 | 122.62 | 122.62 | 118.90 | 121.23 | 317,108 | -1.93(-1.57%) |
Aug 15, 2022 | 121.72 | 124.21 | 120.94 | 123.16 | 195,084 | +0.80(+0.65%) |
Aug 12, 2022 | 122.63 | 123.51 | 120.74 | 122.36 | 225,061 | -0.09(-0.07%) |
Aug 11, 2022 | 122.78 | 124.85 | 121.30 | 122.45 | 215,500 | +0.12(+0.10%) |
Aug 10, 2022 | 120.74 | 122.41 | 119.47 | 122.33 | 300,604 | +2.85(+2.39%) |
Aug 09, 2022 | 122.65 | 123.03 | 119.38 | 119.48 | 231,484 | -3.76(-3.05%) |
Aug 08, 2022 | 121.53 | 126.06 | 121.52 | 123.24 | 237,720 | +2.07(+1.71%) |
Aug 05, 2022 | 120.51 | 122.17 | 118.47 | 121.17 | 200,052 | -0.53(-0.44%) |
Aug 04, 2022 | 125.68 | 125.68 | 120.88 | 121.70 | 267,945 | -3.42(-2.73%) |
Aug 03, 2022 | 121.48 | 125.31 | 120.03 | 125.12 | 249,954 | +4.05(+3.35%) |
Aug 02, 2022 | 122.97 | 125.08 | 120.00 | 121.07 | 586,816 | -6.80(-5.32%) |
Aug 01, 2022 | 120.04 | 129.80 | 119.63 | 127.87 | 594,422 | +8.02(+6.69%) |
Jul 29, 2022 | 121.94 | 122.00 | 116.07 | 119.85 | 688,591 | -2.15(-1.76%) |
Jul 28, 2022 | 125.00 | 128.75 | 120.08 | 122.00 | 805,982 | -6.16(-4.81%) |
Jul 27, 2022 | 128.51 | 128.66 | 124.23 | 128.16 | 745,963 | +1.31(+1.03%) |
Jul 26, 2022 | 127.98 | 128.86 | 125.74 | 126.85 | 575,285 | -1.33(-1.04%) |
Jul 25, 2022 | 130.46 | 131.01 | 126.54 | 128.18 | 353,927 | -2.96(-2.26%) |
Jul 22, 2022 | 130.28 | 131.32 | 127.40 | 131.14 | 421,665 | +1.53(+1.18%) |
Jul 21, 2022 | 124.95 | 129.95 | 124.93 | 129.61 | 476,520 | +5.73(+4.63%) |
Jul 20, 2022 | 126.40 | 127.89 | 122.88 | 123.88 | 389,631 | -1.49(-1.19%) |
Jul 19, 2022 | 122.90 | 125.60 | 121.44 | 125.37 | 374,675 | +2.38(+1.94%) |
Jul 18, 2022 | 126.03 | 127.28 | 122.93 | 122.99 | 246,095 | -2.75(-2.19%) |
Jul 15, 2022 | 122.62 | 127.34 | 121.50 | 125.74 | 310,134 | +4.16(+3.42%) |
Jul 14, 2022 | 118.03 | 122.92 | 117.10 | 121.58 | 261,088 | +0.38(+0.31%) |
Jul 13, 2022 | 120.16 | 123.09 | 119.86 | 121.20 | 371,737 | -0.74(-0.61%) |
Jul 12, 2022 | 119.47 | 123.35 | 118.01 | 121.94 | 376,550 | +1.94(+1.62%) |
Jul 11, 2022 | 119.52 | 120.99 | 118.00 | 120.00 | 662,572 | +0.00(+0.00%) |
Jul 08, 2022 | 117.44 | 122.89 | 117.44 | 120.00 | 384,912 | +1.71(+1.45%) |
Jul 07, 2022 | 113.89 | 118.46 | 113.64 | 118.29 | 538,123 | +4.69(+4.13%) |
Jul 06, 2022 | 115.58 | 116.14 | 112.69 | 113.60 | 504,453 | -1.78(-1.54%) |
Jul 05, 2022 | 109.53 | 115.66 | 107.55 | 115.38 | 407,248 | +4.56(+4.11%) |
Jul 01, 2022 | 104.74 | 110.83 | 104.17 | 110.82 | 360,889 | +5.70(+5.42%) |
Jun 30, 2022 | 109.00 | 109.74 | 104.60 | 105.12 | 563,762 | -5.02(-4.56%) |
Jun 29, 2022 | 109.43 | 112.14 | 106.99 | 110.14 | 553,693 | +0.43(+0.39%) |
Jun 28, 2022 | 114.40 | 118.47 | 109.59 | 109.71 | 345,248 | -4.89(-4.27%) |
Jun 27, 2022 | 117.13 | 117.90 | 111.37 | 114.60 | 418,332 | -1.02(-0.88%) |
Jun 24, 2022 | 115.66 | 116.20 | 110.51 | 115.62 | 1,447,268 | +0.34(+0.29%) |
Jun 23, 2022 | 109.23 | 115.51 | 108.99 | 115.28 | 420,721 | +6.75(+6.22%) |
Jun 22, 2022 | 106.87 | 111.76 | 106.38 | 108.53 | 863,989 | +1.11(+1.03%) |
Jun 21, 2022 | 110.26 | 110.44 | 101.61 | 107.42 | 2,051,479 | -13.95(-11.49%) |
Jun 17, 2022 | 117.05 | 122.55 | 115.69 | 121.37 | 555,802 | +5.73(+4.96%) |
Jun 16, 2022 | 114.00 | 116.42 | 113.66 | 115.64 | 466,107 | -0.48(-0.41%) |
Jun 15, 2022 | 111.51 | 117.66 | 111.51 | 116.12 | 397,535 | +5.04(+4.54%) |
Jun 14, 2022 | 111.44 | 112.72 | 109.31 | 111.08 | 361,508 | -0.44(-0.39%) |
Jun 13, 2022 | 116.69 | 119.95 | 110.71 | 111.52 | 420,562 | -8.58(-7.14%) |
Jun 10, 2022 | 112.51 | 120.46 | 112.51 | 120.10 | 422,485 | +5.04(+4.38%) |
Jun 09, 2022 | 113.80 | 116.05 | 111.78 | 115.06 | 341,798 | -0.55(-0.48%) |
Jun 08, 2022 | 115.22 | 118.52 | 114.50 | 115.61 | 276,416 | +0.37(+0.32%) |
Jun 07, 2022 | 112.79 | 116.04 | 111.13 | 115.24 | 361,424 | +0.42(+0.37%) |
Jun 06, 2022 | 115.46 | 118.23 | 114.33 | 114.82 | 158,229 | -0.44(-0.38%) |
Jun 03, 2022 | 114.52 | 115.84 | 112.96 | 115.26 | 195,630 | -0.91(-0.78%) |
Jun 02, 2022 | 115.52 | 117.31 | 114.49 | 116.17 | 274,007 | +0.65(+0.56%) |
Jun 01, 2022 | 117.07 | 118.20 | 113.86 | 115.52 | 440,627 | -0.39(-0.34%) |
May 31, 2022 | 117.29 | 119.08 | 113.05 | 115.91 | 319,208 | -1.62(-1.38%) |
May 27, 2022 | 118.51 | 120.82 | 116.22 | 117.53 | 276,907 | +0.14(+0.12%) |
May 26, 2022 | 116.20 | 118.16 | 115.00 | 117.39 | 415,266 | +2.44(+2.12%) |
May 25, 2022 | 116.83 | 118.17 | 113.39 | 114.95 | 507,449 | -2.26(-1.93%) |
May 24, 2022 | 119.79 | 119.90 | 115.84 | 117.21 | 244,246 | -3.94(-3.25%) |
May 23, 2022 | 127.93 | 127.93 | 119.75 | 121.15 | 289,037 | -5.25(-4.15%) |
May 20, 2022 | 125.03 | 126.59 | 121.01 | 126.40 | 290,535 | +3.02(+2.45%) |
May 19, 2022 | 120.40 | 124.25 | 118.99 | 123.38 | 258,486 | +2.47(+2.04%) |
May 18, 2022 | 121.71 | 123.86 | 118.88 | 120.91 | 345,703 | -3.35(-2.70%) |
May 17, 2022 | 122.42 | 124.94 | 121.19 | 124.26 | 150,302 | +4.22(+3.52%) |
May 16, 2022 | 120.80 | 122.47 | 118.90 | 120.04 | 243,112 | -1.53(-1.26%) |
May 13, 2022 | 116.66 | 123.89 | 116.66 | 121.57 | 345,318 | +6.12(+5.30%) |
May 12, 2022 | 111.26 | 116.47 | 111.00 | 115.45 | 280,786 | +2.71(+2.40%) |
May 11, 2022 | 112.97 | 117.20 | 110.58 | 112.74 | 341,674 | -0.21(-0.19%) |
May 10, 2022 | 115.45 | 117.96 | 109.53 | 112.95 | 309,957 | -0.46(-0.41%) |
May 09, 2022 | 115.23 | 116.15 | 112.54 | 113.41 | 315,186 | -3.37(-2.89%) |
May 06, 2022 | 118.49 | 119.95 | 115.06 | 116.78 | 252,343 | -2.41(-2.02%) |
May 05, 2022 | 123.64 | 123.98 | 116.67 | 119.19 | 290,071 | -6.13(-4.89%) |
May 04, 2022 | 122.97 | 126.14 | 120.03 | 125.32 | 491,382 | +2.79(+2.28%) |
May 03, 2022 | 126.18 | 127.04 | 121.99 | 122.53 | 623,446 | -4.35(-3.43%) |
May 02, 2022 | 126.67 | 128.89 | 123.33 | 126.88 | 298,695 | -0.77(-0.60%) |
Apr 29, 2022 | 129.27 | 132.37 | 127.26 | 127.65 | 272,658 | -4.24(-3.21%) |
Apr 28, 2022 | 147.61 | 147.99 | 122.81 | 131.89 | 603,646 | +3.39(+2.64%) |
Apr 27, 2022 | 130.54 | 131.81 | 126.78 | 128.50 | 390,521 | -2.83(-2.15%) |
Apr 26, 2022 | 138.71 | 139.59 | 131.22 | 131.33 | 365,941 | -9.18(-6.53%) |
Apr 25, 2022 | 134.98 | 140.78 | 134.28 | 140.51 | 302,332 | +4.66(+3.43%) |
Apr 22, 2022 | 142.60 | 142.60 | 135.28 | 135.85 | 244,225 | -7.76(-5.40%) |
Apr 21, 2022 | 153.83 | 153.88 | 143.09 | 143.61 | 392,218 | -8.09(-5.33%) |
Apr 20, 2022 | 150.88 | 153.70 | 147.57 | 151.70 | 272,752 | +1.29(+0.86%) |
Apr 19, 2022 | 150.55 | 154.22 | 149.83 | 150.41 | 244,301 | -0.64(-0.42%) |
Apr 18, 2022 | 154.22 | 156.04 | 149.94 | 151.05 | 329,449 | -2.67(-1.74%) |
Apr 14, 2022 | 154.06 | 157.71 | 153.05 | 153.72 | 244,865 | -0.67(-0.43%) |
Apr 13, 2022 | 152.25 | 157.59 | 152.25 | 154.39 | 274,414 | +1.73(+1.13%) |
Apr 12, 2022 | 159.99 | 162.23 | 151.48 | 152.66 | 565,190 | -9.17(-5.67%) |
Apr 11, 2022 | 166.17 | 166.77 | 160.68 | 161.83 | 275,217 | -4.90(-2.94%) |
Apr 08, 2022 | 165.83 | 169.21 | 165.14 | 166.73 | 227,455 | -0.48(-0.29%) |
Apr 07, 2022 | 162.80 | 169.14 | 162.80 | 167.21 | 313,135 | +3.46(+2.11%) |
Apr 06, 2022 | 165.82 | 167.15 | 160.85 | 163.75 | 461,614 | -4.16(-2.48%) |
Apr 05, 2022 | 171.09 | 172.18 | 167.20 | 167.91 | 234,554 | -2.65(-1.55%) |
Apr 04, 2022 | 173.18 | 173.66 | 169.56 | 170.56 | 196,598 | -3.29(-1.89%) |
Apr 01, 2022 | 171.20 | 176.38 | 171.20 | 173.85 | 204,391 | +1.56(+0.91%) |
Mar 31, 2022 | 172.84 | 174.59 | 171.72 | 172.29 | 238,598 | -0.62(-0.36%) |
Mar 30, 2022 | 176.07 | 177.13 | 171.96 | 172.91 | 345,464 | -5.18(-2.91%) |
Mar 29, 2022 | 175.16 | 179.91 | 174.56 | 178.09 | 910,938 | +8.40(+4.95%) |
Mar 28, 2022 | 165.37 | 169.85 | 163.63 | 169.69 | 156,568 | +4.02(+2.43%) |
Mar 25, 2022 | 168.00 | 168.00 | 163.95 | 165.67 | 219,033 | -1.78(-1.06%) |
Mar 24, 2022 | 165.30 | 167.65 | 162.71 | 167.45 | 136,155 | +2.15(+1.30%) |
Mar 23, 2022 | 165.69 | 167.17 | 161.28 | 165.30 | 367,989 | -1.30(-0.78%) |
Mar 22, 2022 | 161.70 | 167.15 | 160.72 | 166.60 | 278,365 | +5.49(+3.41%) |
Mar 21, 2022 | 165.69 | 167.09 | 158.47 | 161.11 | 254,119 | -5.85(-3.50%) |
Mar 18, 2022 | 164.50 | 167.36 | 163.04 | 166.96 | 402,513 | +1.86(+1.13%) |
Mar 17, 2022 | 155.66 | 165.59 | 154.59 | 165.10 | 360,122 | +8.26(+5.27%) |
Mar 16, 2022 | 153.24 | 158.95 | 152.65 | 156.84 | 234,038 | +5.21(+3.44%) |
Mar 15, 2022 | 144.88 | 151.82 | 143.06 | 151.63 | 270,807 | +8.31(+5.80%) |
Mar 14, 2022 | 148.64 | 152.74 | 141.83 | 143.32 | 355,725 | -6.59(-4.40%) |
Mar 11, 2022 | 151.89 | 151.89 | 149.20 | 149.91 | 255,583 | -0.02(-0.01%) |
Mar 10, 2022 | 151.07 | 152.42 | 146.50 | 149.93 | 222,137 | -5.51(-3.54%) |
Mar 09, 2022 | 154.90 | 160.59 | 153.66 | 155.44 | 219,347 | +3.72(+2.45%) |
Mar 08, 2022 | 155.89 | 158.64 | 151.49 | 151.72 | 379,936 | -5.51(-3.50%) |
Mar 07, 2022 | 159.85 | 160.11 | 156.38 | 157.23 | 248,933 | -1.22(-0.77%) |
Mar 04, 2022 | 158.49 | 159.02 | 147.64 | 158.45 | 302,476 | -0.29(-0.18%) |
Mar 03, 2022 | 161.80 | 162.54 | 157.16 | 158.74 | 311,899 | -3.05(-1.89%) |
Mar 02, 2022 | 162.54 | 165.77 | 161.19 | 161.79 | 288,268 | -3.00(-1.82%) |
Mar 01, 2022 | 161.68 | 167.69 | 161.26 | 164.79 | 409,356 | +4.55(+2.84%) |
Feb 28, 2022 | 156.03 | 160.72 | 155.03 | 160.24 | 424,602 | +0.34(+0.21%) |
Feb 25, 2022 | 149.08 | 160.25 | 151.98 | 159.90 | 690,906 | +11.97(+8.09%) |
Feb 24, 2022 | 122.12 | 148.49 | 122.12 | 147.93 | 704,741 | +13.03(+9.66%) |
Feb 23, 2022 | 141.89 | 141.89 | 134.62 | 134.90 | 369,897 | -4.96(-3.55%) |
Feb 22, 2022 | 139.75 | 141.86 | 138.09 | 139.86 | 331,698 | -1.21(-0.86%) |
Feb 18, 2022 | 141.07 | 0 | -2.18(-1.52%) | |||
Feb 17, 2022 | 149.35 | 149.35 | 142.60 | 143.25 | 258,482 | -7.08(-4.71%) |
Feb 16, 2022 | 149.43 | 151.09 | 144.39 | 150.33 | 352,080 | -0.96(-0.63%) |
Feb 15, 2022 | 140.68 | 151.67 | 139.67 | 151.29 | 483,809 | +13.20(+9.56%) |
Feb 14, 2022 | 139.71 | 140.31 | 136.90 | 138.09 | 185,721 | -1.12(-0.80%) |
Feb 11, 2022 | 139.99 | 143.77 | 137.84 | 139.21 | 326,385 | -0.92(-0.66%) |
Feb 10, 2022 | 137.00 | 143.66 | 135.58 | 140.13 | 246,843 | -0.25(-0.18%) |
Feb 09, 2022 | 136.64 | 141.51 | 136.64 | 140.38 | 242,760 | +5.29(+3.92%) |
Feb 08, 2022 | 134.37 | 139.04 | 134.26 | 135.09 | 192,745 | +0.32(+0.24%) |
Feb 07, 2022 | 134.98 | 138.73 | 132.88 | 134.77 | 279,697 | -0.26(-0.19%) |
Feb 04, 2022 | 133.23 | 135.90 | 131.29 | 135.03 | 262,577 | +2.14(+1.61%) |
Feb 03, 2022 | 130.27 | 134.51 | 132.89 | 271,599 | -0.01(-0.01%) | |
Feb 02, 2022 | 131.60 | 135.53 | 129.75 | 132.90 | 342,171 | +0.97(+0.74%) |
Feb 01, 2022 | 136.00 | 136.56 | 129.92 | 131.93 | 283,643 | -3.17(-2.35%) |
Jan 31, 2022 | 127.93 | 135.12 | 135.10 | 230,571 | +6.18(+4.79%) | |
Jan 28, 2022 | 124.98 | 128.94 | 122.52 | 128.92 | 201,567 | +4.13(+3.31%) |
Jan 27, 2022 | 129.85 | 129.85 | 123.90 | 124.79 | 197,628 | -4.14(-3.21%) |
Jan 26, 2022 | 135.70 | 137.00 | 127.93 | 128.93 | 198,036 | -4.56(-3.42%) |
Jan 25, 2022 | 137.01 | 137.98 | 130.80 | 133.49 | 286,383 | -6.52(-4.66%) |
Jan 24, 2022 | 128.22 | 140.15 | 127.18 | 140.01 | 396,771 | +6.98(+5.25%) |
Jan 21, 2022 | 135.01 | 137.80 | 132.63 | 133.03 | 292,051 | -1.48(-1.10%) |
Jan 20, 2022 | 133.91 | 140.73 | 133.91 | 134.51 | 274,975 | +1.49(+1.12%) |
Jan 19, 2022 | 136.07 | 140.50 | 132.79 | 133.02 | 353,367 | -2.86(-2.10%) |
Jan 18, 2022 | 145.64 | 145.64 | 135.76 | 135.88 | 439,273 | -10.91(-7.43%) |
Jan 14, 2022 | 146.79 | 0 | -0.04(-0.03%) | |||
Jan 13, 2022 | 147.39 | 151.19 | 146.29 | 146.83 | 525,534 | -0.19(-0.13%) |
Jan 12, 2022 | 151.36 | 152.52 | 146.78 | 147.02 | 455,730 | -4.32(-2.85%) |
Jan 11, 2022 | 152.59 | 152.76 | 147.89 | 151.34 | 335,431 | -1.06(-0.70%) |
Jan 10, 2022 | 145.57 | 152.77 | 134.25 | 152.40 | 920,944 | +3.47(+2.33%) |
Jan 07, 2022 | 151.45 | 153.56 | 148.62 | 148.93 | 291,609 | -2.55(-1.68%) |
Jan 06, 2022 | 156.52 | 158.00 | 150.97 | 151.48 | 255,262 | -5.36(-3.42%) |
Jan 05, 2022 | 164.22 | 165.77 | 156.54 | 156.84 | 219,425 | -8.79(-5.31%) |
Jan 04, 2022 | 168.58 | 170.68 | 165.11 | 165.63 | 281,598 | +0.19(+0.12%) |
Jan 03, 2022 | 162.60 | 167.73 | 158.74 | 165.44 | 219,122 | +3.56(+2.20%) |
Dec 31, 2021 | 163.34 | 165.72 | 161.65 | 161.88 | 158,445 | -2.25(-1.37%) |
Dec 30, 2021 | 163.86 | 167.13 | 162.77 | 164.13 | 151,462 | +0.72(+0.44%) |
Dec 29, 2021 | 165.39 | 167.25 | 162.38 | 163.41 | 171,745 | -2.29(-1.38%) |
Dec 28, 2021 | 163.27 | 166.65 | 162.45 | 165.70 | 208,954 | +3.02(+1.86%) |
Dec 27, 2021 | 162.88 | 162.88 | 158.32 | 162.68 | 204,773 | +1.17(+0.72%) |
Dec 23, 2021 | 159.72 | 162.09 | 158.89 | 161.51 | 138,174 | +2.94(+1.85%) |
Dec 22, 2021 | 158.78 | 159.87 | 155.22 | 158.57 | 203,573 | +0.25(+0.16%) |
Dec 21, 2021 | 151.17 | 159.24 | 150.81 | 158.32 | 243,204 | +7.61(+5.05%) |
Dec 20, 2021 | 149.87 | 152.99 | 146.57 | 150.71 | 405,002 | -3.16(-2.05%) |
Dec 17, 2021 | 152.30 | 157.42 | 149.28 | 153.87 | 860,843 | +1.57(+1.03%) |
Dec 16, 2021 | 158.41 | 158.68 | 152.11 | 152.30 | 438,456 | -6.04(-3.81%) |
Dec 15, 2021 | 159.54 | 159.54 | 155.34 | 158.34 | 688,199 | -1.21(-0.76%) |
Dec 14, 2021 | 157.74 | 162.26 | 157.43 | 159.55 | 295,095 | -0.44(-0.28%) |
Dec 13, 2021 | 158.73 | 161.25 | 158.51 | 159.99 | 323,334 | -0.72(-0.45%) |
Dec 10, 2021 | 157.93 | 162.50 | 157.08 | 160.71 | 356,989 | +3.79(+2.41%) |
Dec 09, 2021 | 155.57 | 159.32 | 154.24 | 156.92 | 310,159 | -0.53(-0.34%) |
Dec 08, 2021 | 153.24 | 159.90 | 151.98 | 157.45 | 457,861 | +5.27(+3.46%) |
Dec 07, 2021 | 147.51 | 154.86 | 147.51 | 152.18 | 393,114 | +8.56(+5.96%) |
Dec 06, 2021 | 136.78 | 144.66 | 133.63 | 143.62 | 673,139 | +7.44(+5.47%) |
Dec 03, 2021 | 143.09 | 143.58 | 135.40 | 136.18 | 428,005 | -5.44(-3.84%) |
Dec 02, 2021 | 136.30 | 142.48 | 133.62 | 141.62 | 862,041 | +4.28(+3.12%) |
Dec 01, 2021 | 140.74 | 145.86 | 136.14 | 137.34 | 487,658 | -2.31(-1.65%) |
Nov 30, 2021 | 144.90 | 146.08 | 138.56 | 139.65 | 471,160 | -5.10(-3.52%) |
Nov 29, 2021 | 151.54 | 151.78 | 144.05 | 144.75 | 404,523 | -5.38(-3.58%) |
Nov 26, 2021 | 156.09 | 156.88 | 149.13 | 150.13 | 273,023 | -8.33(-5.26%) |
Nov 24, 2021 | 159.77 | 161.67 | 156.99 | 158.46 | 300,870 | -1.81(-1.13%) |
Nov 23, 2021 | 165.31 | 166.51 | 158.77 | 160.27 | 446,399 | -6.71(-4.02%) |
Nov 22, 2021 | 169.12 | 169.85 | 162.29 | 166.98 | 421,239 | -2.87(-1.69%) |
Nov 19, 2021 | 172.13 | 174.40 | 169.34 | 169.85 | 303,371 | -2.28(-1.32%) |
Nov 18, 2021 | 178.59 | 172.11 | 170.75 | 172.13 | 450,978 | -5.72(-3.22%) |
Nov 17, 2021 | 180.25 | 181.55 | 177.41 | 177.85 | 343,299 | -2.68(-1.48%) |
Nov 16, 2021 | 179.97 | 182.21 | 178.90 | 180.53 | 296,897 | +0.50(+0.28%) |
Nov 15, 2021 | 183.87 | 185.23 | 179.20 | 180.03 | 241,302 | -2.76(-1.51%) |
Nov 12, 2021 | 181.93 | 183.75 | 180.00 | 182.79 | 214,190 | +2.10(+1.16%) |
Nov 11, 2021 | 184.41 | 185.16 | 179.94 | 180.69 | 220,882 | -3.72(-2.02%) |
Nov 10, 2021 | 183.88 | 184.41 | 322,230 | +0.16(+0.09%) | ||
Nov 09, 2021 | 183.21 | 188.88 | 180.85 | 184.25 | 640,758 | +1.32(+0.72%) |
Nov 08, 2021 | 179.51 | 183.60 | 175.79 | 182.93 | 331,927 | +2.69(+1.49%) |
Nov 05, 2021 | 173.02 | 182.32 | 172.08 | 180.24 | 490,125 | +6.23(+3.58%) |
Nov 04, 2021 | 177.45 | 179.81 | 173.19 | 174.01 | 308,927 | -3.17(-1.79%) |
Nov 03, 2021 | 167.21 | 179.00 | 167.21 | 177.18 | 636,455 | +3.75(+2.16%) |
Nov 02, 2021 | 177.00 | 179.68 | 169.04 | 173.43 | 652,109 | -3.63(-2.05%) |