Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 78.87 | 81.12 | 78.15 | 78.59 | 207,694 | -0.53(-0.67%) |
Sep 29, 2022 | 79.74 | 80.18 | 78.42 | 79.13 | 186,353 | -2.17(-2.67%) |
Sep 28, 2022 | 77.87 | 81.74 | 77.17 | 81.30 | 391,531 | +4.72(+6.16%) |
Sep 27, 2022 | 75.73 | 76.70 | 74.38 | 76.59 | 275,542 | +2.35(+3.16%) |
Sep 26, 2022 | 76.59 | 78.01 | 74.16 | 74.24 | 142,566 | -2.61(-3.40%) |
Sep 23, 2022 | 76.27 | 77.95 | 75.40 | 76.85 | 153,260 | -0.49(-0.64%) |
Sep 22, 2022 | 80.43 | 80.82 | 76.18 | 77.34 | 204,057 | -4.07(-4.99%) |
Sep 21, 2022 | 82.43 | 84.25 | 81.21 | 81.41 | 122,932 | -0.14(-0.17%) |
Sep 20, 2022 | 82.56 | 82.56 | 80.44 | 81.54 | 106,123 | -2.13(-2.54%) |
Sep 19, 2022 | 82.64 | 84.07 | 82.25 | 83.67 | 112,775 | +0.80(+0.96%) |
Sep 16, 2022 | 80.32 | 83.07 | 80.20 | 82.87 | 276,325 | +1.52(+1.87%) |
Sep 15, 2022 | 82.65 | 84.43 | 80.96 | 81.35 | 127,316 | -1.64(-1.98%) |
Sep 14, 2022 | 84.48 | 85.84 | 82.02 | 82.99 | 164,648 | -1.76(-2.08%) |
Sep 13, 2022 | 85.92 | 86.79 | 84.08 | 84.75 | 142,580 | -4.58(-5.13%) |
Sep 12, 2022 | 88.67 | 90.29 | 88.67 | 89.33 | 80,674 | +1.24(+1.40%) |
Sep 09, 2022 | 88.76 | 88.96 | 87.67 | 88.10 | 127,628 | -0.11(-0.12%) |
Sep 08, 2022 | 87.17 | 88.23 | 86.81 | 88.20 | 68,849 | -0.01(-0.01%) |
Sep 07, 2022 | 85.36 | 88.38 | 85.36 | 88.21 | 171,235 | +3.23(+3.80%) |
Sep 06, 2022 | 86.23 | 86.99 | 84.28 | 84.98 | 147,437 | -1.48(-1.71%) |
Sep 02, 2022 | 87.29 | 87.96 | 85.49 | 86.46 | 143,833 | +0.51(+0.60%) |
Sep 01, 2022 | 86.23 | 86.32 | 83.59 | 85.95 | 216,003 | -1.61(-1.84%) |
Aug 31, 2022 | 89.62 | 90.54 | 86.89 | 87.57 | 184,321 | -1.68(-1.89%) |
Aug 30, 2022 | 90.22 | 91.19 | 88.65 | 89.25 | 144,410 | -0.86(-0.96%) |
Aug 29, 2022 | 88.80 | 90.64 | 88.80 | 90.11 | 93,253 | +0.44(+0.50%) |
Aug 26, 2022 | 97.71 | 97.71 | 88.89 | 89.66 | 161,707 | -7.26(-7.49%) |
Aug 25, 2022 | 95.20 | 98.12 | 95.20 | 96.92 | 89,602 | +1.44(+1.51%) |
Aug 24, 2022 | 93.87 | 96.69 | 93.69 | 95.48 | 64,146 | +0.24(+0.25%) |
Aug 23, 2022 | 95.29 | 96.84 | 94.56 | 95.24 | 74,041 | +0.29(+0.31%) |
Aug 22, 2022 | 95.78 | 96.98 | 94.39 | 94.95 | 124,890 | -2.00(-2.06%) |
Aug 19, 2022 | 100.22 | 100.22 | 96.41 | 96.95 | 109,881 | -4.07(-4.03%) |
Aug 18, 2022 | 100.00 | 102.08 | 99.67 | 101.03 | 75,615 | +0.49(+0.49%) |
Aug 17, 2022 | 100.37 | 101.85 | 99.34 | 100.53 | 69,081 | -1.25(-1.23%) |
Aug 16, 2022 | 100.30 | 103.03 | 98.67 | 101.78 | 184,224 | +1.36(+1.36%) |
Aug 15, 2022 | 101.04 | 102.29 | 99.31 | 100.42 | 83,781 | -0.92(-0.91%) |
Aug 12, 2022 | 99.88 | 101.35 | 98.43 | 101.33 | 86,150 | +2.13(+2.14%) |
Aug 11, 2022 | 97.87 | 101.97 | 97.87 | 99.21 | 151,557 | +2.20(+2.27%) |
Aug 10, 2022 | 97.67 | 99.45 | 96.66 | 97.00 | 191,407 | +2.19(+2.32%) |
Aug 09, 2022 | 97.58 | 98.06 | 93.84 | 94.81 | 157,876 | -3.22(-3.28%) |
Aug 08, 2022 | 97.47 | 99.72 | 97.30 | 98.03 | 144,830 | +2.36(+2.47%) |
Aug 05, 2022 | 95.84 | 98.23 | 93.36 | 95.67 | 155,265 | -5.39(-5.34%) |
Aug 04, 2022 | 97.41 | 102.53 | 96.68 | 101.06 | 176,162 | +6.46(+6.83%) |
Aug 03, 2022 | 94.55 | 95.87 | 93.44 | 94.60 | 107,101 | +0.44(+0.46%) |
Aug 02, 2022 | 97.12 | 97.41 | 94.00 | 94.17 | 161,353 | -4.27(-4.34%) |
Aug 01, 2022 | 97.87 | 100.11 | 97.44 | 98.44 | 170,825 | +0.38(+0.38%) |
Jul 29, 2022 | 96.21 | 98.12 | 95.30 | 98.07 | 139,532 | +1.86(+1.93%) |
Jul 28, 2022 | 93.42 | 96.37 | 92.35 | 96.21 | 177,815 | +3.96(+4.30%) |
Jul 27, 2022 | 89.54 | 93.31 | 88.95 | 92.25 | 147,554 | +2.66(+2.97%) |
Jul 26, 2022 | 90.07 | 90.74 | 88.74 | 89.59 | 107,426 | -1.42(-1.56%) |
Jul 25, 2022 | 92.02 | 92.02 | 89.80 | 91.01 | 111,730 | -0.82(-0.90%) |
Jul 22, 2022 | 91.34 | 92.40 | 90.07 | 91.83 | 162,212 | +1.10(+1.21%) |
Jul 21, 2022 | 88.94 | 90.78 | 85.94 | 90.73 | 227,039 | +2.24(+2.54%) |
Jul 20, 2022 | 88.01 | 88.65 | 87.06 | 88.48 | 139,467 | +0.46(+0.53%) |
Jul 19, 2022 | 86.44 | 88.44 | 85.40 | 88.02 | 150,294 | +2.88(+3.38%) |
Jul 18, 2022 | 87.86 | 88.05 | 85.13 | 85.14 | 163,261 | -2.23(-2.56%) |
Jul 15, 2022 | 89.01 | 89.01 | 86.19 | 87.37 | 391,934 | +0.31(+0.36%) |
Jul 14, 2022 | 86.78 | 87.37 | 84.68 | 87.06 | 175,770 | -1.00(-1.13%) |
Jul 13, 2022 | 86.85 | 89.01 | 84.67 | 88.06 | 163,520 | -0.81(-0.91%) |
Jul 12, 2022 | 86.87 | 89.85 | 86.87 | 88.87 | 152,636 | +1.64(+1.88%) |
Jul 11, 2022 | 86.79 | 87.64 | 86.06 | 87.23 | 107,199 | +0.13(+0.14%) |
Jul 08, 2022 | 85.96 | 87.81 | 85.11 | 87.10 | 165,856 | +0.37(+0.42%) |
Jul 07, 2022 | 86.21 | 87.59 | 85.14 | 86.73 | 133,671 | +0.72(+0.83%) |
Jul 06, 2022 | 86.22 | 86.89 | 83.31 | 86.02 | 160,421 | +0.29(+0.34%) |
Jul 05, 2022 | 83.28 | 85.73 | 82.07 | 85.73 | 219,634 | +1.15(+1.36%) |
Jul 01, 2022 | 79.81 | 85.09 | 79.81 | 84.58 | 216,462 | +4.17(+5.18%) |
Jun 30, 2022 | 77.35 | 81.91 | 77.27 | 80.41 | 226,184 | +1.98(+2.53%) |
Jun 29, 2022 | 79.09 | 80.12 | 77.42 | 78.43 | 287,516 | -0.75(-0.95%) |
Jun 28, 2022 | 81.49 | 83.56 | 79.10 | 79.18 | 193,045 | -2.21(-2.72%) |
Jun 27, 2022 | 80.73 | 82.97 | 79.98 | 81.40 | 192,845 | +1.29(+1.61%) |
Jun 24, 2022 | 78.80 | 81.76 | 78.80 | 80.11 | 267,879 | +2.33(+3.00%) |
Jun 23, 2022 | 69.34 | 77.91 | 69.34 | 77.78 | 377,438 | +8.83(+12.80%) |
Jun 22, 2022 | 70.72 | 72.99 | 67.15 | 68.95 | 688,157 | -5.48(-7.37%) |
Jun 21, 2022 | 77.25 | 77.25 | 73.57 | 74.43 | 327,101 | -2.02(-2.64%) |
Jun 17, 2022 | 74.74 | 77.28 | 73.56 | 76.46 | 540,344 | +2.03(+2.73%) |
Jun 16, 2022 | 79.97 | 79.97 | 73.07 | 74.42 | 307,032 | -7.47(-9.13%) |
Jun 15, 2022 | 83.13 | 83.26 | 79.99 | 81.90 | 253,325 | +0.11(+0.13%) |
Jun 14, 2022 | 81.16 | 82.23 | 80.22 | 81.79 | 301,467 | +0.60(+0.74%) |
Jun 13, 2022 | 86.39 | 87.01 | 80.43 | 81.19 | 359,570 | -7.47(-8.42%) |
Jun 10, 2022 | 93.73 | 94.75 | 88.59 | 88.65 | 273,991 | -6.55(-6.88%) |
Jun 09, 2022 | 93.26 | 95.79 | 93.26 | 95.20 | 130,061 | +0.92(+0.97%) |
Jun 08, 2022 | 94.02 | 95.52 | 93.17 | 94.29 | 152,805 | -0.92(-0.96%) |
Jun 07, 2022 | 93.08 | 95.21 | 91.84 | 95.20 | 197,512 | +0.72(+0.76%) |
Jun 06, 2022 | 93.59 | 94.49 | 91.59 | 94.48 | 198,588 | +1.49(+1.61%) |
Jun 03, 2022 | 92.04 | 93.63 | 91.86 | 92.99 | 132,732 | -0.52(-0.56%) |
Jun 02, 2022 | 91.39 | 93.80 | 91.39 | 93.51 | 187,161 | +2.86(+3.16%) |
Jun 01, 2022 | 92.47 | 93.35 | 90.62 | 90.65 | 211,209 | -1.39(-1.51%) |
May 31, 2022 | 92.07 | 92.70 | 89.75 | 92.04 | 352,582 | -0.68(-0.74%) |
May 27, 2022 | 90.30 | 92.92 | 90.01 | 92.72 | 231,802 | +2.44(+2.70%) |
May 26, 2022 | 87.98 | 90.66 | 87.17 | 90.28 | 189,623 | +2.77(+3.17%) |
May 25, 2022 | 83.25 | 87.62 | 83.25 | 87.51 | 285,460 | +3.94(+4.71%) |
May 24, 2022 | 85.03 | 85.30 | 81.86 | 83.57 | 195,431 | -2.07(-2.42%) |
May 23, 2022 | 86.64 | 87.31 | 83.52 | 85.64 | 202,424 | +1.21(+1.44%) |
May 20, 2022 | 85.67 | 85.81 | 81.98 | 84.42 | 175,765 | +0.51(+0.61%) |
May 19, 2022 | 83.00 | 86.43 | 83.00 | 83.91 | 271,143 | +0.10(+0.11%) |
May 18, 2022 | 86.00 | 86.55 | 82.70 | 83.82 | 266,839 | -4.72(-5.33%) |
May 17, 2022 | 86.79 | 89.12 | 84.99 | 88.54 | 214,783 | +3.15(+3.69%) |
May 16, 2022 | 85.51 | 86.26 | 83.57 | 85.39 | 215,248 | -0.42(-0.49%) |
May 13, 2022 | 85.24 | 86.41 | 84.24 | 85.81 | 196,537 | +1.49(+1.77%) |
May 12, 2022 | 79.33 | 84.63 | 77.54 | 84.32 | 251,870 | +5.33(+6.74%) |
May 11, 2022 | 81.77 | 83.07 | 78.35 | 78.99 | 212,912 | -3.18(-3.87%) |
May 10, 2022 | 86.48 | 87.23 | 81.15 | 82.17 | 238,593 | -3.19(-3.74%) |
May 09, 2022 | 82.63 | 86.75 | 82.51 | 85.36 | 301,785 | +0.84(+0.99%) |
May 06, 2022 | 82.60 | 85.27 | 81.84 | 84.52 | 257,452 | +0.93(+1.12%) |
May 05, 2022 | 79.66 | 86.69 | 79.66 | 83.59 | 298,187 | +1.84(+2.25%) |
May 04, 2022 | 80.04 | 82.10 | 76.92 | 81.75 | 494,717 | +2.37(+2.99%) |
May 03, 2022 | 79.53 | 80.18 | 76.79 | 79.38 | 221,599 | +0.20(+0.26%) |
May 02, 2022 | 77.14 | 79.47 | 76.49 | 79.17 | 234,183 | +1.66(+2.14%) |
Apr 29, 2022 | 79.70 | 80.63 | 77.09 | 77.52 | 203,363 | -2.40(-3.00%) |
Apr 28, 2022 | 78.63 | 80.53 | 76.48 | 79.92 | 124,648 | +2.52(+3.26%) |
Apr 27, 2022 | 77.61 | 78.93 | 75.92 | 77.39 | 253,440 | -0.05(-0.06%) |
Apr 26, 2022 | 81.06 | 82.62 | 77.14 | 77.44 | 310,434 | -4.45(-5.43%) |
Apr 25, 2022 | 78.02 | 81.94 | 77.06 | 81.89 | 233,415 | +3.63(+4.64%) |
Apr 22, 2022 | 80.15 | 80.69 | 78.11 | 78.26 | 220,437 | -2.62(-3.24%) |
Apr 21, 2022 | 82.28 | 83.91 | 80.53 | 80.88 | 320,574 | -0.84(-1.03%) |
Apr 20, 2022 | 79.55 | 82.63 | 78.81 | 81.72 | 434,027 | +2.97(+3.77%) |
Apr 19, 2022 | 75.79 | 79.51 | 75.79 | 78.75 | 337,830 | +3.17(+4.19%) |
Apr 18, 2022 | 76.94 | 77.40 | 74.59 | 75.58 | 279,215 | -1.92(-2.47%) |
Apr 14, 2022 | 78.21 | 79.21 | 76.71 | 77.50 | 359,213 | -0.10(-0.12%) |
Apr 13, 2022 | 76.30 | 79.14 | 76.30 | 77.60 | 317,651 | +1.13(+1.47%) |
Apr 12, 2022 | 78.04 | 79.83 | 76.07 | 76.47 | 372,375 | +0.15(+0.20%) |
Apr 11, 2022 | 74.14 | 77.65 | 74.14 | 76.31 | 340,719 | +1.45(+1.94%) |
Apr 08, 2022 | 74.54 | 76.93 | 73.73 | 74.86 | 340,946 | +0.51(+0.69%) |
Apr 07, 2022 | 75.51 | 76.48 | 73.16 | 74.35 | 462,963 | -1.45(-1.91%) |
Apr 06, 2022 | 77.18 | 77.18 | 74.92 | 75.79 | 362,992 | -2.39(-3.06%) |
Apr 05, 2022 | 81.53 | 82.77 | 77.94 | 78.18 | 331,893 | -3.73(-4.55%) |
Apr 04, 2022 | 82.92 | 83.17 | 81.66 | 81.91 | 374,280 | -0.80(-0.97%) |
Apr 01, 2022 | 82.03 | 83.06 | 81.25 | 82.71 | 429,315 | +1.32(+1.62%) |
Mar 31, 2022 | 84.42 | 84.81 | 81.23 | 81.39 | 309,078 | -3.26(-3.85%) |
Mar 30, 2022 | 88.09 | 89.82 | 84.06 | 84.65 | 235,059 | -4.23(-4.76%) |
Mar 29, 2022 | 87.05 | 89.48 | 86.63 | 88.88 | 347,987 | +3.55(+4.17%) |
Mar 28, 2022 | 83.54 | 85.69 | 83.15 | 85.32 | 192,654 | +1.94(+2.32%) |
Mar 25, 2022 | 85.74 | 86.51 | 82.91 | 83.38 | 253,417 | -1.82(-2.14%) |
Mar 24, 2022 | 89.15 | 89.15 | 84.14 | 85.21 | 397,172 | -4.03(-4.51%) |
Mar 23, 2022 | 93.48 | 93.48 | 88.91 | 89.23 | 228,090 | -5.17(-5.48%) |
Mar 22, 2022 | 94.62 | 97.95 | 94.23 | 94.40 | 324,781 | -0.26(-0.27%) |
Mar 21, 2022 | 98.08 | 98.20 | 93.16 | 94.67 | 365,280 | -6.73(-6.64%) |
Mar 18, 2022 | 99.94 | 102.06 | 98.48 | 101.40 | 306,895 | +1.45(+1.45%) |
Mar 17, 2022 | 97.69 | 100.56 | 96.55 | 99.95 | 213,611 | +1.97(+2.01%) |
Mar 16, 2022 | 97.78 | 101.05 | 96.19 | 97.99 | 344,929 | +0.21(+0.22%) |
Mar 15, 2022 | 93.05 | 97.97 | 92.55 | 97.78 | 173,477 | +4.95(+5.33%) |
Mar 14, 2022 | 95.10 | 95.10 | 91.65 | 92.83 | 194,092 | -1.82(-1.92%) |
Mar 11, 2022 | 95.33 | 97.01 | 94.37 | 94.64 | 253,052 | -0.40(-0.42%) |
Mar 10, 2022 | 92.81 | 95.42 | 95.04 | 163,146 | +0.55(+0.58%) | |
Mar 09, 2022 | 93.85 | 96.90 | 93.85 | 94.49 | 186,332 | +2.20(+2.38%) |
Mar 08, 2022 | 90.59 | 95.18 | 88.63 | 92.29 | 220,647 | +1.88(+2.08%) |
Mar 07, 2022 | 94.41 | 95.42 | 90.29 | 90.41 | 240,968 | -3.11(-3.33%) |
Mar 04, 2022 | 94.52 | 95.54 | 92.28 | 93.52 | 215,781 | -2.28(-2.38%) |
Mar 03, 2022 | 99.37 | 99.37 | 95.15 | 95.80 | 204,314 | -1.26(-1.29%) |
Mar 02, 2022 | 95.42 | 98.34 | 95.42 | 97.06 | 246,459 | +1.65(+1.73%) |
Mar 01, 2022 | 91.49 | 97.56 | 90.65 | 95.41 | 373,875 | +3.40(+3.69%) |
Feb 28, 2022 | 87.82 | 92.76 | 87.78 | 92.01 | 456,352 | +3.62(+4.09%) |
Feb 25, 2022 | 89.33 | 88.83 | 87.15 | 88.40 | 421,204 | -2.06(-2.27%) |
Feb 24, 2022 | 88.49 | 91.57 | 85.64 | 90.45 | 349,160 | -0.69(-0.76%) |
Feb 23, 2022 | 99.17 | 99.17 | 90.69 | 91.15 | 275,250 | -6.84(-6.98%) |
Feb 22, 2022 | 100.37 | 101.75 | 97.36 | 97.99 | 129,007 | -3.43(-3.38%) |
Feb 18, 2022 | 101.42 | 0 | +0.69(+0.69%) | |||
Feb 17, 2022 | 103.56 | 104.00 | 100.13 | 100.72 | 92,425 | -3.82(-3.65%) |
Feb 16, 2022 | 103.46 | 105.02 | 102.50 | 104.54 | 269,745 | +0.62(+0.59%) |
Feb 15, 2022 | 103.19 | 105.60 | 102.57 | 103.92 | 143,777 | +2.04(+2.00%) |
Feb 14, 2022 | 100.66 | 102.53 | 99.32 | 101.88 | 226,567 | +1.41(+1.40%) |
Feb 11, 2022 | 102.62 | 103.87 | 99.70 | 100.47 | 105,821 | -1.05(-1.03%) |
Feb 10, 2022 | 103.11 | 106.30 | 100.88 | 101.52 | 184,410 | -4.55(-4.29%) |
Feb 09, 2022 | 104.00 | 106.33 | 104.00 | 106.07 | 115,859 | +3.64(+3.55%) |
Feb 08, 2022 | 100.10 | 103.02 | 98.93 | 102.43 | 84,073 | +2.36(+2.36%) |
Feb 07, 2022 | 99.79 | 101.09 | 97.91 | 100.07 | 113,304 | +0.89(+0.90%) |
Feb 04, 2022 | 102.23 | 102.23 | 98.76 | 99.18 | 137,495 | -3.54(-3.45%) |
Feb 03, 2022 | 103.43 | 102.36 | 102.72 | 103,725 | -2.68(-2.55%) | |
Feb 02, 2022 | 107.12 | 107.48 | 104.19 | 105.40 | 144,045 | -0.58(-0.55%) |
Feb 01, 2022 | 105.66 | 107.91 | 102.36 | 105.98 | 173,111 | +0.56(+0.53%) |
Jan 31, 2022 | 100.43 | 105.42 | 105.42 | 189,652 | +3.92(+3.86%) | |
Jan 28, 2022 | 96.51 | 101.64 | 93.66 | 101.50 | 324,503 | +5.16(+5.35%) |
Jan 27, 2022 | 99.03 | 100.66 | 95.26 | 96.34 | 179,958 | -1.97(-2.00%) |
Jan 26, 2022 | 105.40 | 107.02 | 97.45 | 98.31 | 172,182 | -5.22(-5.05%) |
Jan 25, 2022 | 104.79 | 105.18 | 101.95 | 103.54 | 141,070 | -3.33(-3.12%) |
Jan 24, 2022 | 101.13 | 107.15 | 99.91 | 106.87 | 213,516 | +4.05(+3.94%) |
Jan 21, 2022 | 104.55 | 107.40 | 102.81 | 102.81 | 153,386 | -1.75(-1.67%) |
Jan 20, 2022 | 108.85 | 109.59 | 104.25 | 104.57 | 193,360 | -3.21(-2.97%) |
Jan 19, 2022 | 106.75 | 109.41 | 105.40 | 107.77 | 218,258 | -0.58(-0.54%) |
Jan 18, 2022 | 111.36 | 111.85 | 108.17 | 108.35 | 145,273 | -4.70(-4.16%) |
Jan 14, 2022 | 113.05 | 0 | -3.64(-3.12%) | |||
Jan 13, 2022 | 117.63 | 120.14 | 115.98 | 116.69 | 133,485 | +0.28(+0.24%) |
Jan 12, 2022 | 117.76 | 120.18 | 116.02 | 116.40 | 88,048 | -0.67(-0.58%) |
Jan 11, 2022 | 115.23 | 117.35 | 114.18 | 117.08 | 184,643 | +1.85(+1.60%) |
Jan 10, 2022 | 113.08 | 115.36 | 111.29 | 115.23 | 275,057 | +0.28(+0.24%) |
Jan 07, 2022 | 120.74 | 122.14 | 114.82 | 114.96 | 227,497 | -5.95(-4.92%) |
Jan 06, 2022 | 121.65 | 123.11 | 119.94 | 120.90 | 167,208 | -2.29(-1.86%) |
Jan 05, 2022 | 129.03 | 129.57 | 123.10 | 123.20 | 203,796 | -5.51(-4.28%) |
Jan 04, 2022 | 128.21 | 129.54 | 127.24 | 128.71 | 286,211 | +0.65(+0.51%) |
Jan 03, 2022 | 133.42 | 133.90 | 126.97 | 128.06 | 254,249 | -4.89(-3.68%) |
Dec 31, 2021 | 131.67 | 133.56 | 131.17 | 132.95 | 65,120 | +0.88(+0.67%) |
Dec 30, 2021 | 133.84 | 134.27 | 131.47 | 132.06 | 87,580 | -1.50(-1.13%) |
Dec 29, 2021 | 132.85 | 134.45 | 132.16 | 133.57 | 109,730 | +1.05(+0.79%) |
Dec 28, 2021 | 133.33 | 134.58 | 132.05 | 132.52 | 106,770 | -0.33(-0.25%) |
Dec 27, 2021 | 132.28 | 133.22 | 132.15 | 132.85 | 123,329 | +0.57(+0.43%) |
Dec 23, 2021 | 132.74 | 133.11 | 130.90 | 132.28 | 236,606 | +1.98(+1.52%) |
Dec 22, 2021 | 128.35 | 130.71 | 127.93 | 130.31 | 126,984 | +2.25(+1.75%) |
Dec 21, 2021 | 124.77 | 128.13 | 123.52 | 128.06 | 130,082 | +5.00(+4.07%) |
Dec 20, 2021 | 123.62 | 123.62 | 120.46 | 123.05 | 203,583 | -2.23(-1.78%) |
Dec 17, 2021 | 128.00 | 128.94 | 124.34 | 125.28 | 502,914 | -4.86(-3.74%) |
Dec 16, 2021 | 132.49 | 132.52 | 128.90 | 130.14 | 218,399 | -2.33(-1.76%) |
Dec 15, 2021 | 127.10 | 133.12 | 126.70 | 132.47 | 225,524 | +2.59(+1.99%) |
Dec 14, 2021 | 129.76 | 130.39 | 126.94 | 129.89 | 288,920 | -0.75(-0.58%) |
Dec 13, 2021 | 133.17 | 133.30 | 130.33 | 130.64 | 187,736 | -2.48(-1.86%) |
Dec 10, 2021 | 131.34 | 133.32 | 129.99 | 133.12 | 149,124 | +2.82(+2.16%) |
Dec 09, 2021 | 130.09 | 131.89 | 128.58 | 130.30 | 174,519 | -0.68(-0.52%) |
Dec 08, 2021 | 130.43 | 132.01 | 129.98 | 130.98 | 138,745 | +0.83(+0.63%) |
Dec 07, 2021 | 131.03 | 132.27 | 129.39 | 130.15 | 150,188 | +0.68(+0.53%) |
Dec 06, 2021 | 126.94 | 130.42 | 125.06 | 129.47 | 248,004 | +4.63(+3.71%) |
Dec 03, 2021 | 125.68 | 127.18 | 123.52 | 124.84 | 181,211 | -0.85(-0.68%) |
Dec 02, 2021 | 119.24 | 126.35 | 118.03 | 125.69 | 248,635 | +7.70(+6.53%) |
Dec 01, 2021 | 125.54 | 125.54 | 117.96 | 117.99 | 449,942 | -4.58(-3.73%) |
Nov 30, 2021 | 124.00 | 125.69 | 120.35 | 122.57 | 251,881 | -2.35(-1.88%) |
Nov 29, 2021 | 128.49 | 128.49 | 123.98 | 124.91 | 344,478 | -1.53(-1.21%) |
Nov 26, 2021 | 126.66 | 128.59 | 123.92 | 126.44 | 149,470 | -4.38(-3.35%) |
Nov 24, 2021 | 130.95 | 131.91 | 129.91 | 130.82 | 134,214 | -1.55(-1.17%) |
Nov 23, 2021 | 131.67 | 133.00 | 129.78 | 132.37 | 127,115 | +0.49(+0.37%) |
Nov 22, 2021 | 131.61 | 133.97 | 129.38 | 131.87 | 103,957 | +1.41(+1.08%) |
Nov 19, 2021 | 130.51 | 133.40 | 128.17 | 130.47 | 201,201 | -0.54(-0.41%) |
Nov 18, 2021 | 131.59 | 131.10 | 130.42 | 131.01 | 173,845 | +0.46(+0.35%) |
Nov 17, 2021 | 129.12 | 130.88 | 127.22 | 130.55 | 127,800 | +1.52(+1.18%) |
Nov 16, 2021 | 126.05 | 129.53 | 125.61 | 129.03 | 119,058 | +3.52(+2.81%) |
Nov 15, 2021 | 127.69 | 127.69 | 125.20 | 125.51 | 93,165 | -1.43(-1.13%) |
Nov 12, 2021 | 125.87 | 127.24 | 123.82 | 126.94 | 172,717 | +2.13(+1.70%) |
Nov 11, 2021 | 125.75 | 126.47 | 124.01 | 124.82 | 285,228 | +0.17(+0.14%) |
Nov 10, 2021 | 125.60 | 124.65 | 301,944 | -0.64(-0.51%) | ||
Nov 09, 2021 | 125.45 | 126.85 | 124.86 | 125.28 | 143,198 | +0.18(+0.14%) |
Nov 08, 2021 | 126.36 | 127.28 | 124.36 | 125.10 | 130,200 | -0.84(-0.67%) |
Nov 05, 2021 | 123.11 | 127.89 | 123.11 | 125.95 | 205,272 | +2.45(+1.98%) |
Nov 04, 2021 | 120.12 | 125.81 | 116.93 | 123.50 | 332,595 | -2.03(-1.62%) |
Nov 03, 2021 | 121.66 | 126.05 | 121.60 | 125.53 | 202,717 | +3.75(+3.08%) |
Nov 02, 2021 | 125.22 | 125.49 | 119.69 | 121.78 | 327,234 | -3.72(-2.97%) |
Nov 01, 2021 | 120.99 | 125.69 | 121.19 | 125.50 | 309,266 | +4.87(+4.04%) |
Oct 29, 2021 | 117.55 | 120.89 | 117.55 | 120.63 | 130,309 | +2.87(+2.44%) |
Oct 28, 2021 | 118.71 | 120.77 | 117.23 | 117.76 | 130,884 | -0.21(-0.18%) |
Oct 27, 2021 | 116.16 | 119.05 | 116.68 | 117.97 | 269,473 | +2.19(+1.89%) |
Oct 26, 2021 | 116.50 | 115.78 | 167,349 | -0.48(-0.42%) | ||
Oct 25, 2021 | 112.01 | 116.40 | 111.75 | 116.26 | 202,041 | +4.28(+3.82%) |
Oct 22, 2021 | 110.70 | 113.25 | 110.70 | 111.98 | 200,523 | +1.50(+1.36%) |
Oct 21, 2021 | 109.10 | 110.70 | 108.03 | 110.48 | 174,026 | +1.07(+0.98%) |
Oct 20, 2021 | 107.02 | 109.83 | 107.02 | 109.41 | 127,940 | +2.58(+2.42%) |
Oct 19, 2021 | 107.67 | 107.67 | 106.07 | 106.83 | 75,766 | -0.03(-0.03%) |
Oct 18, 2021 | 104.75 | 107.24 | 104.75 | 106.85 | 156,419 | +1.08(+1.02%) |
Oct 15, 2021 | 108.42 | 108.55 | 105.75 | 105.77 | 134,237 | -0.89(-0.84%) |
Oct 14, 2021 | 105.03 | 107.22 | 105.03 | 106.66 | 226,128 | +2.73(+2.63%) |
Oct 13, 2021 | 103.81 | 104.62 | 102.76 | 103.93 | 114,325 | +0.82(+0.79%) |
Oct 12, 2021 | 103.27 | 103.62 | 101.79 | 103.11 | 119,294 | +0.70(+0.69%) |
Oct 11, 2021 | 100.69 | 103.70 | 100.25 | 102.41 | 241,982 | +1.77(+1.76%) |
Oct 08, 2021 | 102.19 | 102.89 | 100.29 | 100.64 | 130,548 | -1.77(-1.72%) |
Oct 07, 2021 | 101.84 | 104.30 | 101.84 | 102.40 | 135,847 | +1.37(+1.35%) |
Oct 06, 2021 | 99.46 | 101.70 | 99.03 | 101.03 | 155,846 | +1.19(+1.19%) |
Oct 05, 2021 | 101.88 | 102.75 | 99.46 | 99.85 | 154,684 | -1.79(-1.77%) |
Oct 04, 2021 | 101.19 | 101.75 | 99.99 | 101.64 | 164,378 | +0.22(+0.21%) |