Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 110.68 | 110.96 | 108.91 | 110.43 | 1,110,157 | -0.86(-0.77%) |
Dec 29, 2022 | 109.75 | 111.88 | 109.45 | 111.29 | 1,436,106 | +1.94(+1.77%) |
Dec 28, 2022 | 109.97 | 111.04 | 109.30 | 109.35 | 1,663,794 | -0.67(-0.61%) |
Dec 27, 2022 | 110.72 | 110.72 | 109.20 | 110.02 | 1,852,094 | -0.84(-0.76%) |
Dec 23, 2022 | 107.74 | 111.08 | 107.43 | 110.86 | 2,619,334 | +3.66(+3.41%) |
Dec 22, 2022 | 106.08 | 107.24 | 103.21 | 107.20 | 4,604,661 | -2.48(-2.26%) |
Dec 21, 2022 | 109.77 | 110.72 | 108.85 | 109.68 | 2,387,221 | +0.49(+0.45%) |
Dec 20, 2022 | 109.89 | 110.62 | 108.49 | 109.19 | 1,571,074 | -1.20(-1.09%) |
Dec 19, 2022 | 111.00 | 111.51 | 109.83 | 110.39 | 1,894,129 | -0.42(-0.38%) |
Dec 16, 2022 | 110.58 | 111.36 | 109.94 | 110.81 | 2,992,669 | -1.07(-0.96%) |
Dec 15, 2022 | 115.84 | 116.12 | 111.60 | 111.89 | 2,172,726 | -5.34(-4.56%) |
Dec 14, 2022 | 117.34 | 119.59 | 116.19 | 117.23 | 2,269,990 | -0.62(-0.53%) |
Dec 13, 2022 | 121.74 | 122.22 | 117.24 | 117.85 | 1,313,991 | +0.33(+0.28%) |
Dec 12, 2022 | 114.67 | 117.62 | 114.21 | 117.51 | 1,330,204 | +3.31(+2.90%) |
Dec 09, 2022 | 114.42 | 114.91 | 113.88 | 114.21 | 1,636,354 | -0.62(-0.54%) |
Dec 08, 2022 | 115.36 | 116.59 | 114.55 | 114.83 | 1,559,038 | -0.27(-0.23%) |
Dec 07, 2022 | 115.60 | 115.97 | 114.43 | 115.10 | 975,294 | -0.18(-0.16%) |
Dec 06, 2022 | 118.01 | 118.01 | 114.63 | 115.28 | 1,253,904 | -2.45(-2.08%) |
Dec 05, 2022 | 119.05 | 119.53 | 117.15 | 117.72 | 1,481,516 | -2.67(-2.21%) |
Dec 02, 2022 | 118.29 | 120.70 | 118.19 | 120.39 | 1,351,095 | +0.08(+0.06%) |
Dec 01, 2022 | 118.93 | 120.72 | 118.22 | 120.31 | 1,534,394 | +1.79(+1.51%) |
Nov 30, 2022 | 114.81 | 118.68 | 114.33 | 118.53 | 2,750,966 | +3.71(+3.23%) |
Nov 29, 2022 | 114.91 | 115.66 | 113.45 | 114.82 | 1,274,293 | -0.30(-0.26%) |
Nov 28, 2022 | 116.59 | 117.18 | 114.76 | 115.12 | 1,595,112 | -2.62(-2.22%) |
Nov 25, 2022 | 117.75 | 118.22 | 117.23 | 117.74 | 627,428 | +0.05(+0.04%) |
Nov 23, 2022 | 117.40 | 118.18 | 116.98 | 117.69 | 1,250,444 | +0.36(+0.31%) |
Nov 22, 2022 | 116.87 | 117.49 | 115.26 | 117.33 | 1,169,780 | +1.17(+1.01%) |
Nov 21, 2022 | 115.55 | 116.85 | 115.01 | 116.16 | 961,795 | +0.69(+0.60%) |
Nov 18, 2022 | 115.72 | 116.45 | 114.19 | 115.47 | 1,223,278 | +0.58(+0.51%) |
Nov 17, 2022 | 114.01 | 115.48 | 112.86 | 114.89 | 1,509,726 | -0.26(-0.22%) |
Nov 16, 2022 | 116.58 | 117.00 | 114.72 | 115.14 | 1,911,920 | -1.13(-0.97%) |
Nov 15, 2022 | 118.17 | 118.17 | 114.88 | 116.27 | 1,592,375 | +0.46(+0.40%) |
Nov 14, 2022 | 115.40 | 117.77 | 114.91 | 115.81 | 1,903,335 | +0.17(+0.15%) |
Nov 11, 2022 | 116.22 | 116.63 | 113.88 | 115.64 | 2,195,419 | -0.35(-0.30%) |
Nov 10, 2022 | 115.07 | 116.42 | 113.07 | 115.99 | 2,153,778 | +5.87(+5.33%) |
Nov 09, 2022 | 111.61 | 111.93 | 109.97 | 110.13 | 1,272,925 | -1.73(-1.55%) |
Nov 08, 2022 | 110.09 | 113.44 | 109.68 | 111.86 | 1,405,112 | +2.35(+2.15%) |
Nov 07, 2022 | 108.56 | 110.01 | 107.78 | 109.50 | 1,901,166 | +1.54(+1.42%) |
Nov 04, 2022 | 108.29 | 108.96 | 105.59 | 107.97 | 1,880,161 | +0.68(+0.64%) |
Nov 03, 2022 | 107.16 | 108.59 | 106.22 | 107.28 | 1,678,853 | -1.39(-1.27%) |
Nov 02, 2022 | 111.91 | 108.64 | 108.67 | 1,581,757 | -3.38(-3.02%) | |
Nov 01, 2022 | 113.00 | 113.44 | 110.99 | 112.05 | 1,129,520 | -0.24(-0.21%) |
Oct 31, 2022 | 112.70 | 113.28 | 111.74 | 112.29 | 1,784,520 | -1.41(-1.24%) |
Oct 28, 2022 | 110.32 | 114.37 | 110.20 | 113.69 | 2,058,738 | +3.83(+3.48%) |
Oct 27, 2022 | 110.04 | 110.98 | 109.33 | 109.87 | 1,325,495 | +0.35(+0.32%) |
Oct 26, 2022 | 110.68 | 112.08 | 108.94 | 109.52 | 1,672,688 | -1.03(-0.94%) |
Oct 25, 2022 | 108.48 | 110.70 | 108.48 | 110.55 | 2,144,594 | +2.21(+2.04%) |
Oct 24, 2022 | 107.89 | 108.48 | 106.40 | 108.34 | 1,379,059 | +1.89(+1.77%) |
Oct 21, 2022 | 105.23 | 106.81 | 104.11 | 106.45 | 1,331,794 | +1.04(+0.99%) |
Oct 20, 2022 | 106.17 | 107.24 | 104.76 | 105.41 | 1,299,616 | -0.37(-0.35%) |
Oct 19, 2022 | 106.26 | 107.01 | 104.58 | 105.78 | 1,358,828 | -1.83(-1.70%) |
Oct 18, 2022 | 107.94 | 109.33 | 106.72 | 107.61 | 1,908,214 | +1.36(+1.28%) |
Oct 17, 2022 | 105.89 | 107.00 | 105.35 | 106.25 | 1,718,577 | +2.62(+2.53%) |
Oct 14, 2022 | 105.74 | 106.11 | 103.26 | 103.63 | 1,886,822 | -1.03(-0.98%) |
Oct 13, 2022 | 100.40 | 105.32 | 100.28 | 104.66 | 1,994,061 | +2.16(+2.10%) |
Oct 12, 2022 | 103.00 | 103.48 | 102.32 | 102.50 | 1,505,883 | -0.32(-0.31%) |
Oct 11, 2022 | 104.11 | 104.67 | 102.02 | 102.82 | 1,792,055 | -1.46(-1.40%) |
Oct 10, 2022 | 104.56 | 104.84 | 103.02 | 104.28 | 1,548,579 | +0.27(+0.26%) |
Oct 07, 2022 | 104.95 | 105.26 | 103.42 | 104.01 | 2,247,994 | -1.99(-1.88%) |
Oct 06, 2022 | 108.80 | 109.02 | 105.78 | 106.00 | 2,452,808 | -2.75(-2.53%) |
Oct 05, 2022 | 108.82 | 109.97 | 106.87 | 108.76 | 2,286,207 | -0.76(-0.69%) |
Oct 04, 2022 | 110.67 | 111.64 | 109.13 | 109.52 | 2,321,381 | +0.50(+0.46%) |
Oct 03, 2022 | 107.50 | 109.63 | 106.59 | 109.01 | 1,935,632 | +2.52(+2.36%) |
Sep 30, 2022 | 108.34 | 109.72 | 106.39 | 106.50 | 2,659,790 | -1.12(-1.04%) |
Sep 29, 2022 | 110.53 | 110.79 | 106.17 | 107.62 | 2,844,062 | -3.79(-3.40%) |
Sep 28, 2022 | 110.69 | 113.14 | 106.67 | 111.40 | 3,478,950 | +3.85(+3.58%) |
Sep 27, 2022 | 109.00 | 109.85 | 106.41 | 107.55 | 2,086,836 | -0.68(-0.63%) |
Sep 26, 2022 | 109.16 | 110.06 | 107.77 | 108.23 | 1,954,644 | -0.93(-0.85%) |
Sep 23, 2022 | 110.90 | 111.14 | 107.66 | 109.16 | 2,211,222 | -2.46(-2.20%) |
Sep 22, 2022 | 111.65 | 112.86 | 110.43 | 111.62 | 2,252,817 | -0.28(-0.25%) |
Sep 21, 2022 | 115.30 | 115.71 | 111.88 | 111.91 | 2,052,675 | -2.02(-1.77%) |
Sep 20, 2022 | 114.58 | 114.83 | 113.10 | 113.93 | 1,382,496 | -1.38(-1.19%) |
Sep 19, 2022 | 113.36 | 115.35 | 112.86 | 115.30 | 1,124,288 | +1.29(+1.13%) |
Sep 16, 2022 | 112.14 | 114.47 | 111.27 | 114.01 | 2,247,472 | +1.11(+0.98%) |
Sep 15, 2022 | 114.78 | 115.19 | 112.41 | 112.90 | 1,354,337 | -2.08(-1.81%) |
Sep 14, 2022 | 116.40 | 116.67 | 113.83 | 114.98 | 2,177,852 | -0.88(-0.76%) |
Sep 13, 2022 | 118.57 | 119.03 | 115.61 | 115.86 | 2,085,962 | -4.98(-4.12%) |
Sep 12, 2022 | 120.80 | 121.83 | 120.40 | 120.85 | 1,168,733 | +0.47(+0.39%) |
Sep 09, 2022 | 119.15 | 120.76 | 118.70 | 120.37 | 1,606,397 | +1.52(+1.28%) |
Sep 08, 2022 | 117.12 | 119.03 | 116.13 | 118.85 | 1,467,605 | +1.26(+1.07%) |
Sep 07, 2022 | 115.63 | 117.98 | 115.43 | 117.59 | 1,431,868 | +2.17(+1.88%) |
Sep 06, 2022 | 114.91 | 116.38 | 113.91 | 115.42 | 1,424,928 | +0.67(+0.59%) |
Sep 02, 2022 | 118.13 | 119.14 | 114.16 | 114.74 | 1,854,190 | -3.18(-2.70%) |
Sep 01, 2022 | 116.81 | 118.06 | 116.03 | 117.92 | 1,432,867 | +0.86(+0.74%) |
Aug 31, 2022 | 119.12 | 119.12 | 116.78 | 117.06 | 1,684,563 | -0.84(-0.72%) |
Aug 30, 2022 | 120.82 | 120.82 | 117.61 | 117.91 | 1,643,042 | -2.73(-2.27%) |
Aug 29, 2022 | 121.77 | 121.92 | 120.50 | 120.64 | 1,506,705 | -1.60(-1.31%) |
Aug 26, 2022 | 127.48 | 127.58 | 122.01 | 122.24 | 2,072,161 | -4.99(-3.92%) |
Aug 25, 2022 | 128.60 | 128.75 | 126.67 | 127.23 | 1,604,437 | -0.97(-0.76%) |
Aug 24, 2022 | 128.04 | 129.00 | 127.78 | 128.20 | 1,203,420 | +0.08(+0.06%) |
Aug 23, 2022 | 129.07 | 129.43 | 127.97 | 128.13 | 1,079,742 | -0.89(-0.69%) |
Aug 22, 2022 | 130.72 | 130.72 | 128.53 | 129.02 | 1,384,970 | -2.42(-1.84%) |
Aug 19, 2022 | 131.20 | 131.88 | 130.48 | 131.44 | 2,895,756 | -0.64(-0.48%) |
Aug 18, 2022 | 131.70 | 132.37 | 130.94 | 132.07 | 1,126,231 | +0.51(+0.39%) |
Aug 17, 2022 | 130.30 | 131.68 | 130.06 | 131.56 | 1,523,143 | +0.29(+0.22%) |
Aug 16, 2022 | 130.38 | 131.45 | 129.91 | 131.27 | 1,151,509 | +0.15(+0.12%) |
Aug 15, 2022 | 128.39 | 131.19 | 127.80 | 131.12 | 1,582,378 | +2.41(+1.87%) |
Aug 12, 2022 | 126.19 | 128.72 | 125.97 | 128.71 | 1,922,518 | +3.36(+2.68%) |
Aug 11, 2022 | 127.00 | 127.20 | 125.20 | 125.35 | 1,348,672 | -0.73(-0.58%) |
Aug 10, 2022 | 126.24 | 126.67 | 125.10 | 126.08 | 1,234,195 | +2.59(+2.10%) |
Aug 09, 2022 | 123.74 | 124.45 | 123.05 | 123.48 | 1,036,792 | +0.00(+0.00%) |
Aug 08, 2022 | 123.15 | 124.09 | 122.20 | 123.48 | 1,388,685 | +1.27(+1.04%) |
Aug 05, 2022 | 119.83 | 122.45 | 119.80 | 122.21 | 1,038,177 | +0.92(+0.76%) |
Aug 04, 2022 | 121.69 | 121.75 | 120.57 | 121.29 | 810,691 | -0.38(-0.31%) |
Aug 03, 2022 | 120.02 | 122.18 | 119.39 | 121.67 | 1,223,882 | +2.46(+2.07%) |
Aug 02, 2022 | 119.18 | 120.00 | 118.21 | 119.20 | 1,501,389 | -0.21(-0.17%) |
Aug 01, 2022 | 120.03 | 120.98 | 118.86 | 119.41 | 1,561,160 | -1.60(-1.33%) |
Jul 29, 2022 | 121.06 | 121.69 | 120.27 | 121.01 | 1,617,535 | +0.01(+0.01%) |
Jul 28, 2022 | 118.86 | 121.41 | 118.37 | 121.00 | 1,307,501 | +2.70(+2.28%) |
Jul 27, 2022 | 114.96 | 118.90 | 114.63 | 118.31 | 2,221,702 | +3.94(+3.45%) |
Jul 26, 2022 | 114.92 | 115.61 | 113.91 | 114.36 | 1,731,669 | -0.27(-0.24%) |
Jul 25, 2022 | 115.38 | 115.75 | 114.15 | 114.64 | 1,589,234 | -0.87(-0.75%) |
Jul 22, 2022 | 115.73 | 117.08 | 114.74 | 115.50 | 1,572,137 | +0.37(+0.32%) |
Jul 21, 2022 | 113.66 | 115.36 | 113.00 | 115.14 | 1,515,650 | +1.65(+1.45%) |
Jul 20, 2022 | 112.75 | 114.22 | 112.15 | 113.49 | 2,266,947 | +1.07(+0.95%) |
Jul 19, 2022 | 109.60 | 112.73 | 109.12 | 112.42 | 1,805,253 | +4.32(+4.00%) |
Jul 18, 2022 | 109.20 | 110.18 | 107.55 | 108.10 | 1,460,520 | -0.39(-0.36%) |
Jul 15, 2022 | 108.17 | 108.71 | 107.60 | 108.49 | 1,710,209 | +1.76(+1.64%) |
Jul 14, 2022 | 105.88 | 107.18 | 104.87 | 106.73 | 1,314,904 | -0.19(-0.18%) |
Jul 13, 2022 | 105.96 | 108.00 | 105.84 | 106.92 | 1,431,220 | -1.42(-1.32%) |
Jul 12, 2022 | 109.81 | 110.77 | 107.83 | 108.34 | 1,342,520 | -1.29(-1.18%) |
Jul 11, 2022 | 109.59 | 110.22 | 108.73 | 109.64 | 1,179,834 | -0.55(-0.50%) |
Jul 08, 2022 | 109.15 | 110.45 | 108.18 | 110.18 | 1,372,235 | +0.26(+0.24%) |
Jul 07, 2022 | 109.83 | 110.57 | 109.11 | 109.92 | 1,641,176 | -0.42(-0.38%) |
Jul 06, 2022 | 109.59 | 111.24 | 108.64 | 110.34 | 2,024,837 | +1.32(+1.21%) |
Jul 05, 2022 | 108.89 | 109.03 | 105.39 | 109.02 | 1,513,483 | -0.75(-0.68%) |
Jul 01, 2022 | 107.75 | 110.02 | 107.08 | 109.77 | 1,796,946 | +2.35(+2.19%) |
Jun 30, 2022 | 106.91 | 110.02 | 106.77 | 107.42 | 2,853,706 | -0.92(-0.85%) |
Jun 29, 2022 | 109.62 | 111.59 | 106.27 | 108.34 | 3,685,768 | -4.75(-4.20%) |
Jun 28, 2022 | 115.73 | 116.98 | 112.84 | 113.09 | 2,577,887 | -2.62(-2.27%) |
Jun 27, 2022 | 115.40 | 117.67 | 115.26 | 115.71 | 3,081,274 | +0.22(+0.19%) |
Jun 24, 2022 | 111.60 | 115.50 | 111.27 | 115.50 | 2,461,065 | +4.83(+4.36%) |
Jun 23, 2022 | 110.12 | 111.00 | 108.99 | 110.67 | 1,892,754 | +1.59(+1.45%) |
Jun 22, 2022 | 108.38 | 110.46 | 107.54 | 109.08 | 1,865,980 | -0.61(-0.56%) |
Jun 21, 2022 | 107.74 | 109.94 | 107.62 | 109.69 | 2,112,454 | +3.09(+2.90%) |
Jun 17, 2022 | 107.35 | 108.34 | 104.21 | 106.60 | 4,792,096 | -0.76(-0.71%) |
Jun 16, 2022 | 109.14 | 109.53 | 106.46 | 107.36 | 2,370,827 | -3.91(-3.51%) |
Jun 15, 2022 | 111.39 | 112.95 | 109.73 | 111.27 | 1,463,131 | +0.45(+0.41%) |
Jun 14, 2022 | 111.35 | 111.36 | 109.61 | 110.82 | 1,600,309 | +0.25(+0.22%) |
Jun 13, 2022 | 111.43 | 112.16 | 110.00 | 110.57 | 1,803,107 | -3.23(-2.83%) |
Jun 10, 2022 | 114.11 | 115.09 | 112.86 | 113.80 | 1,441,741 | -1.86(-1.61%) |
Jun 09, 2022 | 118.07 | 118.43 | 115.64 | 115.66 | 1,130,187 | -2.83(-2.39%) |
Jun 08, 2022 | 118.85 | 119.26 | 117.63 | 118.49 | 1,258,654 | -1.08(-0.91%) |
Jun 07, 2022 | 117.56 | 119.81 | 116.67 | 119.57 | 1,312,904 | +0.78(+0.66%) |
Jun 06, 2022 | 119.84 | 120.23 | 118.12 | 118.79 | 1,283,412 | +0.10(+0.09%) |
Jun 03, 2022 | 118.33 | 119.19 | 117.74 | 118.68 | 1,436,783 | -0.13(-0.11%) |
Jun 02, 2022 | 115.83 | 118.93 | 115.17 | 118.82 | 1,644,569 | +3.48(+3.02%) |
Jun 01, 2022 | 117.17 | 117.75 | 114.65 | 115.33 | 1,572,980 | -1.48(-1.27%) |
May 31, 2022 | 116.53 | 117.68 | 115.22 | 116.82 | 2,675,062 | -0.24(-0.20%) |
May 27, 2022 | 115.53 | 117.07 | 115.23 | 117.05 | 1,654,270 | +2.72(+2.38%) |
May 26, 2022 | 111.97 | 115.03 | 111.50 | 114.33 | 1,629,715 | +3.03(+2.72%) |
May 25, 2022 | 110.45 | 112.21 | 109.97 | 111.31 | 1,498,730 | +0.14(+0.13%) |
May 24, 2022 | 110.85 | 111.37 | 109.15 | 111.17 | 1,722,987 | -0.35(-0.31%) |
May 23, 2022 | 111.46 | 112.17 | 109.61 | 111.51 | 1,909,710 | +0.83(+0.75%) |
May 20, 2022 | 110.72 | 111.21 | 107.64 | 110.68 | 2,401,887 | +1.41(+1.29%) |
May 19, 2022 | 110.09 | 110.78 | 108.71 | 109.28 | 2,427,820 | -1.51(-1.36%) |
May 18, 2022 | 113.57 | 113.62 | 110.51 | 110.79 | 1,703,255 | -3.94(-3.44%) |
May 17, 2022 | 114.87 | 115.34 | 114.08 | 114.73 | 1,408,306 | +1.47(+1.30%) |
May 16, 2022 | 112.49 | 114.15 | 111.86 | 113.26 | 1,222,108 | +0.35(+0.31%) |
May 13, 2022 | 112.17 | 113.79 | 111.78 | 112.91 | 1,417,130 | +1.66(+1.49%) |
May 12, 2022 | 110.80 | 111.59 | 109.11 | 111.25 | 2,346,797 | -0.27(-0.25%) |
May 11, 2022 | 111.39 | 112.88 | 110.96 | 111.52 | 2,974,391 | -1.06(-0.94%) |
May 10, 2022 | 114.64 | 115.32 | 111.38 | 112.58 | 2,399,705 | -0.13(-0.12%) |
May 09, 2022 | 115.42 | 115.42 | 112.15 | 112.71 | 2,586,297 | -3.65(-3.13%) |
May 06, 2022 | 115.80 | 117.07 | 114.72 | 116.36 | 1,998,985 | -0.40(-0.35%) |
May 05, 2022 | 123.12 | 123.41 | 115.64 | 116.76 | 2,511,264 | -7.38(-5.95%) |
May 04, 2022 | 120.51 | 124.55 | 119.70 | 124.14 | 2,044,971 | +3.67(+3.05%) |
May 03, 2022 | 120.18 | 120.93 | 119.28 | 120.47 | 1,592,219 | +0.84(+0.70%) |
May 02, 2022 | 118.92 | 120.81 | 117.28 | 119.63 | 2,119,133 | +0.86(+0.73%) |
Apr 29, 2022 | 123.69 | 123.70 | 118.50 | 118.77 | 2,121,240 | -5.31(-4.28%) |
Apr 28, 2022 | 123.58 | 124.82 | 122.27 | 124.08 | 1,567,961 | +1.60(+1.31%) |
Apr 27, 2022 | 122.48 | 124.54 | 122.00 | 122.48 | 1,896,883 | +1.11(+0.91%) |
Apr 26, 2022 | 123.20 | 124.00 | 121.36 | 121.37 | 2,399,729 | -2.57(-2.07%) |
Apr 25, 2022 | 123.25 | 123.98 | 120.28 | 123.94 | 2,951,655 | +0.84(+0.68%) |
Apr 22, 2022 | 129.06 | 129.18 | 122.90 | 123.09 | 2,534,942 | -6.53(-5.04%) |
Apr 21, 2022 | 131.31 | 132.39 | 129.23 | 129.63 | 1,761,512 | -1.23(-0.94%) |
Apr 20, 2022 | 129.81 | 131.37 | 129.64 | 130.85 | 1,952,557 | +2.03(+1.58%) |
Apr 19, 2022 | 127.40 | 129.19 | 126.38 | 128.82 | 2,303,568 | +1.60(+1.26%) |
Apr 18, 2022 | 127.37 | 128.57 | 126.45 | 127.22 | 1,555,619 | -0.88(-0.69%) |
Apr 14, 2022 | 129.22 | 129.81 | 127.86 | 128.10 | 1,680,535 | -1.12(-0.87%) |
Apr 13, 2022 | 128.53 | 129.58 | 127.45 | 129.22 | 1,487,628 | +1.22(+0.95%) |
Apr 12, 2022 | 129.35 | 130.15 | 127.56 | 128.01 | 1,451,102 | -0.23(-0.18%) |
Apr 11, 2022 | 130.92 | 131.08 | 128.05 | 128.24 | 1,681,262 | -2.30(-1.76%) |
Apr 08, 2022 | 130.27 | 132.04 | 129.71 | 130.54 | 2,557,413 | -0.51(-0.39%) |
Apr 07, 2022 | 131.55 | 132.69 | 130.54 | 131.05 | 3,703,326 | -1.30(-0.98%) |
Apr 06, 2022 | 130.25 | 133.00 | 129.45 | 132.35 | 2,936,068 | +1.86(+1.42%) |
Apr 05, 2022 | 130.79 | 133.00 | 129.81 | 130.50 | 2,906,597 | -0.06(-0.04%) |
Apr 04, 2022 | 130.51 | 130.84 | 128.58 | 130.56 | 2,926,021 | +0.41(+0.32%) |
Apr 01, 2022 | 128.17 | 130.19 | 126.84 | 130.14 | 2,460,445 | +2.25(+1.76%) |
Mar 31, 2022 | 129.24 | 131.83 | 127.84 | 127.89 | 3,399,197 | -0.39(-0.31%) |
Mar 30, 2022 | 123.70 | 128.91 | 120.42 | 128.29 | 3,067,652 | +4.09(+3.29%) |
Mar 29, 2022 | 122.54 | 124.42 | 121.97 | 124.20 | 2,826,371 | +2.49(+2.05%) |
Mar 28, 2022 | 120.56 | 122.06 | 120.01 | 121.71 | 1,934,234 | +1.05(+0.87%) |
Mar 25, 2022 | 119.91 | 120.85 | 118.76 | 120.66 | 1,294,798 | +0.95(+0.79%) |
Mar 24, 2022 | 118.36 | 119.74 | 117.44 | 119.71 | 1,201,352 | +2.21(+1.88%) |
Mar 23, 2022 | 118.87 | 118.87 | 117.41 | 117.50 | 1,667,551 | -1.94(-1.62%) |
Mar 22, 2022 | 118.76 | 119.97 | 118.28 | 119.44 | 1,495,857 | +0.74(+0.62%) |
Mar 21, 2022 | 119.44 | 119.87 | 117.24 | 118.70 | 1,712,934 | -1.38(-1.15%) |
Mar 18, 2022 | 117.79 | 120.51 | 116.93 | 120.08 | 3,800,479 | +2.35(+2.00%) |
Mar 17, 2022 | 116.55 | 117.80 | 115.77 | 117.72 | 1,508,925 | +1.00(+0.86%) |
Mar 16, 2022 | 114.70 | 116.83 | 113.66 | 116.72 | 1,547,244 | +2.56(+2.24%) |
Mar 15, 2022 | 113.33 | 114.25 | 111.45 | 114.16 | 1,410,488 | +1.81(+1.61%) |
Mar 14, 2022 | 113.19 | 114.07 | 111.64 | 112.36 | 1,191,309 | -0.66(-0.58%) |
Mar 11, 2022 | 115.37 | 116.65 | 112.89 | 113.01 | 1,142,837 | -1.50(-1.31%) |
Mar 10, 2022 | 112.82 | 114.83 | 111.11 | 114.51 | 1,405,972 | -0.10(-0.09%) |
Mar 09, 2022 | 113.09 | 115.01 | 111.99 | 114.61 | 1,792,222 | +3.63(+3.27%) |
Mar 08, 2022 | 114.03 | 115.90 | 110.82 | 110.99 | 2,089,338 | -3.73(-3.25%) |
Mar 07, 2022 | 115.78 | 116.98 | 114.26 | 114.72 | 2,384,039 | -1.10(-0.95%) |
Mar 04, 2022 | 112.23 | 116.18 | 111.10 | 115.81 | 2,099,761 | +2.96(+2.62%) |
Mar 03, 2022 | 113.90 | 114.31 | 112.45 | 112.85 | 1,529,637 | +0.04(+0.03%) |
Mar 02, 2022 | 110.77 | 113.29 | 110.58 | 112.81 | 1,421,945 | +2.65(+2.41%) |
Mar 01, 2022 | 111.41 | 112.04 | 109.50 | 110.16 | 1,566,988 | -1.41(-1.27%) |
Feb 28, 2022 | 109.88 | 111.87 | 109.50 | 111.58 | 1,802,564 | +0.39(+0.35%) |
Feb 25, 2022 | 108.67 | 111.23 | 109.38 | 111.18 | 1,344,179 | +2.67(+2.46%) |
Feb 24, 2022 | 104.62 | 108.70 | 104.39 | 108.51 | 2,621,229 | +2.04(+1.92%) |
Feb 23, 2022 | 108.87 | 109.43 | 106.22 | 106.47 | 1,859,168 | -1.86(-1.71%) |
Feb 22, 2022 | 108.06 | 109.44 | 107.44 | 108.33 | 1,863,926 | -0.23(-0.22%) |
Feb 18, 2022 | 108.56 | 0 | -0.48(-0.44%) | |||
Feb 17, 2022 | 111.61 | 111.92 | 108.85 | 109.04 | 2,025,135 | -3.44(-3.06%) |
Feb 16, 2022 | 112.20 | 113.07 | 110.82 | 112.48 | 2,321,041 | -0.08(-0.07%) |
Feb 15, 2022 | 112.14 | 112.59 | 111.36 | 112.56 | 1,893,656 | +1.53(+1.38%) |
Feb 14, 2022 | 111.48 | 111.83 | 109.93 | 111.03 | 2,867,567 | -0.40(-0.36%) |
Feb 11, 2022 | 112.06 | 113.60 | 111.20 | 111.44 | 2,224,651 | -1.37(-1.21%) |
Feb 10, 2022 | 113.79 | 115.21 | 112.32 | 112.81 | 2,613,144 | -3.51(-3.02%) |
Feb 09, 2022 | 114.72 | 116.49 | 114.18 | 116.32 | 2,309,403 | +2.91(+2.56%) |
Feb 08, 2022 | 112.23 | 113.66 | 111.63 | 113.41 | 1,674,904 | +0.98(+0.88%) |
Feb 07, 2022 | 112.46 | 113.12 | 111.59 | 112.43 | 1,479,577 | +0.06(+0.05%) |
Feb 04, 2022 | 110.83 | 112.83 | 109.79 | 112.37 | 2,019,361 | +0.98(+0.88%) |
Feb 03, 2022 | 111.47 | 112.52 | 111.39 | 2,144,659 | -1.17(-1.04%) | |
Feb 02, 2022 | 110.06 | 112.81 | 110.06 | 112.56 | 2,202,315 | +1.88(+1.70%) |
Feb 01, 2022 | 109.72 | 110.95 | 109.19 | 110.68 | 2,152,807 | +2.60(+2.40%) |
Jan 28, 2022 | 104.03 | 108.10 | 102.97 | 108.08 | 3,002,431 | +4.11(+3.96%) |
Jan 27, 2022 | 106.53 | 107.19 | 102.99 | 103.97 | 3,183,956 | -1.83(-1.73%) |
Jan 26, 2022 | 111.43 | 111.68 | 105.28 | 105.80 | 3,681,973 | -4.84(-4.38%) |
Jan 25, 2022 | 110.69 | 112.08 | 109.00 | 110.65 | 2,486,824 | -1.23(-1.10%) |
Jan 24, 2022 | 110.08 | 111.99 | 107.42 | 111.88 | 3,684,652 | +1.32(+1.20%) |
Jan 21, 2022 | 113.00 | 113.67 | 110.52 | 110.55 | 2,434,496 | -2.16(-1.92%) |
Jan 20, 2022 | 112.65 | 115.55 | 112.41 | 112.72 | 2,037,167 | -0.26(-0.23%) |
Jan 19, 2022 | 115.01 | 115.94 | 112.87 | 112.98 | 1,839,968 | -1.64(-1.43%) |
Jan 18, 2022 | 114.48 | 115.59 | 113.75 | 114.62 | 2,026,499 | -1.83(-1.58%) |
Jan 14, 2022 | 116.45 | 0 | -1.52(-1.29%) | |||
Jan 13, 2022 | 119.67 | 120.11 | 117.75 | 117.97 | 1,557,775 | -1.54(-1.29%) |
Jan 12, 2022 | 121.10 | 121.10 | 118.72 | 119.51 | 1,302,978 | -0.46(-0.38%) |
Jan 11, 2022 | 119.29 | 120.18 | 117.30 | 119.96 | 1,983,432 | +2.04(+1.73%) |
Jan 10, 2022 | 119.15 | 119.15 | 116.79 | 117.92 | 2,283,792 | -2.11(-1.75%) |
Jan 07, 2022 | 121.81 | 122.40 | 119.93 | 120.03 | 1,669,720 | -1.83(-1.50%) |
Jan 06, 2022 | 122.68 | 123.44 | 121.39 | 121.86 | 2,633,432 | -0.83(-0.68%) |
Jan 05, 2022 | 124.76 | 125.50 | 122.61 | 122.68 | 1,928,299 | -2.39(-1.91%) |
Jan 04, 2022 | 125.13 | 126.59 | 124.29 | 125.07 | 2,010,875 | -0.24(-0.19%) |