Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 88.27 | 89.78 | 88.01 | 89.67 | 2,141,304 | +0.28(+0.31%) |
Dec 29, 2022 | 86.93 | 89.53 | 86.74 | 89.39 | 1,804,492 | +2.86(+3.31%) |
Dec 28, 2022 | 87.85 | 88.69 | 86.37 | 86.53 | 2,313,512 | -1.01(-1.16%) |
Dec 27, 2022 | 87.62 | 88.20 | 86.73 | 87.54 | 1,867,571 | +0.06(+0.07%) |
Dec 23, 2022 | 86.63 | 87.55 | 85.96 | 87.48 | 1,972,366 | +1.16(+1.34%) |
Dec 22, 2022 | 85.32 | 86.33 | 84.13 | 86.32 | 4,771,120 | -0.22(-0.26%) |
Dec 21, 2022 | 86.17 | 87.15 | 85.77 | 86.54 | 4,762,078 | +1.28(+1.50%) |
Dec 20, 2022 | 84.66 | 85.80 | 84.22 | 85.26 | 4,319,779 | +0.50(+0.59%) |
Dec 19, 2022 | 86.65 | 87.28 | 83.90 | 84.76 | 5,364,470 | -2.15(-2.48%) |
Dec 16, 2022 | 88.50 | 89.51 | 86.06 | 86.91 | 6,976,148 | -3.62(-4.00%) |
Dec 15, 2022 | 91.62 | 92.11 | 89.03 | 90.53 | 3,509,148 | -2.65(-2.85%) |
Dec 14, 2022 | 94.76 | 95.78 | 91.81 | 93.18 | 3,471,039 | -2.18(-2.29%) |
Dec 13, 2022 | 97.72 | 99.57 | 94.40 | 95.36 | 3,537,448 | +1.29(+1.37%) |
Dec 12, 2022 | 91.57 | 94.64 | 90.90 | 94.07 | 2,912,389 | +3.00(+3.29%) |
Dec 09, 2022 | 89.81 | 92.03 | 89.81 | 91.07 | 2,065,891 | +0.80(+0.89%) |
Dec 08, 2022 | 90.47 | 91.15 | 89.23 | 90.27 | 2,888,227 | +0.34(+0.38%) |
Dec 07, 2022 | 90.14 | 91.61 | 89.44 | 89.93 | 3,020,846 | -0.77(-0.85%) |
Dec 06, 2022 | 91.73 | 93.30 | 89.48 | 90.70 | 3,533,892 | -0.95(-1.04%) |
Dec 05, 2022 | 92.92 | 93.46 | 90.76 | 91.66 | 3,589,439 | -2.58(-2.73%) |
Dec 02, 2022 | 94.68 | 96.70 | 94.05 | 94.23 | 3,022,551 | -1.57(-1.64%) |
Dec 01, 2022 | 96.49 | 98.46 | 94.98 | 95.80 | 2,438,890 | -3.78(-3.80%) |
Nov 30, 2022 | 98.53 | 99.71 | 95.01 | 99.59 | 3,275,436 | +1.12(+1.14%) |
Nov 29, 2022 | 96.28 | 98.54 | 95.77 | 98.47 | 1,544,710 | +2.41(+2.51%) |
Nov 28, 2022 | 96.58 | 97.69 | 95.62 | 96.06 | 1,687,818 | -2.06(-2.10%) |
Nov 25, 2022 | 97.56 | 98.34 | 97.33 | 98.12 | 610,822 | +0.09(+0.09%) |
Nov 23, 2022 | 97.51 | 98.39 | 96.61 | 98.03 | 1,331,527 | +0.08(+0.08%) |
Nov 22, 2022 | 98.48 | 99.87 | 97.47 | 97.96 | 2,018,077 | +0.23(+0.24%) |
Nov 21, 2022 | 94.71 | 97.82 | 94.58 | 97.72 | 2,308,958 | +2.27(+2.37%) |
Nov 18, 2022 | 97.56 | 97.99 | 94.74 | 95.46 | 2,875,104 | -0.46(-0.48%) |
Nov 17, 2022 | 96.15 | 96.47 | 94.10 | 95.92 | 3,032,144 | -2.24(-2.28%) |
Nov 16, 2022 | 100.28 | 100.54 | 96.62 | 98.16 | 3,582,404 | -1.74(-1.74%) |
Nov 15, 2022 | 105.62 | 106.24 | 99.68 | 99.89 | 6,076,217 | -7.73(-7.18%) |
Nov 14, 2022 | 110.35 | 111.44 | 107.50 | 107.62 | 3,210,551 | -4.52(-4.03%) |
Nov 11, 2022 | 110.77 | 114.21 | 110.21 | 112.14 | 4,640,606 | +2.73(+2.50%) |
Nov 10, 2022 | 102.78 | 110.08 | 102.78 | 109.41 | 3,902,075 | +12.11(+12.44%) |
Nov 09, 2022 | 100.03 | 100.03 | 97.22 | 97.30 | 1,825,903 | -3.90(-3.86%) |
Nov 08, 2022 | 100.44 | 102.04 | 99.71 | 101.20 | 1,878,991 | +0.77(+0.76%) |
Nov 07, 2022 | 99.48 | 100.48 | 97.66 | 100.44 | 2,557,481 | +2.12(+2.16%) |
Nov 04, 2022 | 96.57 | 98.50 | 96.07 | 98.32 | 2,399,963 | +3.56(+3.75%) |
Nov 03, 2022 | 96.81 | 96.95 | 94.31 | 94.76 | 2,734,993 | -4.21(-4.25%) |
Nov 02, 2022 | 101.96 | 98.75 | 98.97 | 2,730,123 | -3.45(-3.37%) | |
Nov 01, 2022 | 103.07 | 103.88 | 101.64 | 102.42 | 1,989,248 | +0.76(+0.75%) |
Oct 31, 2022 | 101.71 | 102.69 | 100.73 | 101.66 | 3,010,587 | -1.04(-1.01%) |
Oct 28, 2022 | 94.93 | 103.01 | 94.46 | 102.70 | 4,592,014 | +4.77(+4.87%) |
Oct 27, 2022 | 98.90 | 99.75 | 97.36 | 97.93 | 3,617,377 | +0.20(+0.21%) |
Oct 26, 2022 | 97.52 | 99.30 | 97.47 | 97.73 | 2,285,903 | +0.33(+0.33%) |
Oct 25, 2022 | 93.22 | 98.14 | 93.22 | 97.41 | 2,887,996 | +3.85(+4.12%) |
Oct 24, 2022 | 93.56 | 94.45 | 92.47 | 93.55 | 2,958,266 | +1.26(+1.36%) |
Oct 21, 2022 | 90.73 | 92.29 | 89.12 | 92.29 | 3,747,590 | +1.22(+1.34%) |
Oct 20, 2022 | 91.29 | 93.69 | 90.45 | 91.08 | 3,686,603 | -0.24(-0.26%) |
Oct 19, 2022 | 92.70 | 93.85 | 90.69 | 91.32 | 3,056,767 | -4.18(-4.38%) |
Oct 18, 2022 | 95.89 | 96.28 | 94.02 | 95.50 | 2,408,369 | +2.03(+2.18%) |
Oct 17, 2022 | 94.20 | 94.79 | 92.43 | 93.46 | 1,957,897 | +1.99(+2.18%) |
Oct 14, 2022 | 94.85 | 95.50 | 91.35 | 91.47 | 2,989,276 | -2.33(-2.48%) |
Oct 13, 2022 | 88.94 | 94.21 | 86.98 | 93.80 | 2,926,997 | +4.15(+4.63%) |
Oct 12, 2022 | 90.01 | 90.92 | 89.16 | 89.65 | 1,939,671 | -0.26(-0.29%) |
Oct 11, 2022 | 88.55 | 91.85 | 88.40 | 89.91 | 2,593,426 | +0.68(+0.76%) |
Oct 10, 2022 | 90.66 | 91.21 | 88.88 | 89.23 | 1,791,164 | -0.79(-0.87%) |
Oct 07, 2022 | 91.37 | 91.91 | 89.48 | 90.01 | 3,084,914 | -2.74(-2.96%) |
Oct 06, 2022 | 93.70 | 94.41 | 92.18 | 92.75 | 2,400,755 | -2.12(-2.23%) |
Oct 05, 2022 | 93.44 | 95.34 | 92.88 | 94.87 | 2,622,784 | -0.89(-0.93%) |
Oct 04, 2022 | 93.71 | 95.86 | 93.71 | 95.77 | 3,301,203 | +4.12(+4.50%) |
Oct 03, 2022 | 90.23 | 92.00 | 88.18 | 91.64 | 2,250,616 | +3.26(+3.69%) |
Sep 30, 2022 | 89.94 | 90.72 | 88.24 | 88.38 | 2,499,171 | -1.45(-1.61%) |
Sep 29, 2022 | 89.50 | 90.59 | 88.16 | 89.83 | 2,568,637 | -1.30(-1.43%) |
Sep 28, 2022 | 88.29 | 91.73 | 87.66 | 91.13 | 3,632,931 | +3.50(+3.99%) |
Sep 27, 2022 | 89.17 | 89.61 | 86.56 | 87.63 | 2,853,252 | +0.09(+0.10%) |
Sep 26, 2022 | 89.13 | 90.76 | 87.12 | 87.55 | 2,657,721 | -2.38(-2.64%) |
Sep 23, 2022 | 89.89 | 91.10 | 88.40 | 89.93 | 2,653,377 | -1.62(-1.77%) |
Sep 22, 2022 | 95.53 | 95.85 | 91.43 | 91.55 | 2,551,268 | -3.85(-4.04%) |
Sep 21, 2022 | 97.86 | 99.15 | 95.32 | 95.40 | 3,531,196 | -1.80(-1.85%) |
Sep 20, 2022 | 96.85 | 97.42 | 95.48 | 97.20 | 2,955,237 | -1.06(-1.08%) |
Sep 19, 2022 | 95.98 | 98.62 | 95.69 | 98.27 | 2,033,400 | +0.77(+0.79%) |
Sep 16, 2022 | 97.39 | 98.01 | 95.33 | 97.50 | 5,870,431 | -1.05(-1.06%) |
Sep 15, 2022 | 96.79 | 100.48 | 96.72 | 98.55 | 3,412,304 | +2.03(+2.11%) |
Sep 14, 2022 | 97.37 | 97.44 | 94.48 | 96.51 | 3,493,884 | -0.37(-0.39%) |
Sep 13, 2022 | 101.58 | 101.96 | 96.70 | 96.89 | 3,252,865 | -8.39(-7.97%) |
Sep 12, 2022 | 105.17 | 106.79 | 104.66 | 105.28 | 2,303,407 | +1.41(+1.36%) |
Sep 09, 2022 | 103.07 | 104.47 | 102.58 | 103.87 | 1,799,830 | +1.80(+1.77%) |
Sep 08, 2022 | 99.58 | 102.18 | 98.16 | 102.07 | 2,275,839 | +1.49(+1.48%) |
Sep 07, 2022 | 97.51 | 100.88 | 97.51 | 100.58 | 2,530,715 | +2.61(+2.66%) |
Sep 06, 2022 | 100.34 | 100.62 | 96.96 | 97.97 | 2,350,252 | -1.97(-1.97%) |
Sep 02, 2022 | 102.33 | 103.04 | 99.39 | 99.94 | 1,943,505 | -0.57(-0.56%) |
Sep 01, 2022 | 100.98 | 101.13 | 98.06 | 100.50 | 2,103,018 | -0.97(-0.95%) |
Aug 31, 2022 | 102.95 | 103.50 | 101.33 | 101.47 | 2,967,954 | -0.97(-0.95%) |
Aug 30, 2022 | 103.53 | 103.59 | 101.63 | 102.44 | 1,608,754 | -0.36(-0.35%) |
Aug 29, 2022 | 104.38 | 104.45 | 102.23 | 102.80 | 2,429,447 | -2.51(-2.39%) |
Aug 26, 2022 | 109.31 | 109.71 | 105.17 | 105.31 | 2,307,167 | -3.68(-3.38%) |
Aug 25, 2022 | 106.62 | 109.01 | 106.03 | 108.99 | 1,632,605 | +3.16(+2.99%) |
Aug 24, 2022 | 105.34 | 106.64 | 104.37 | 105.83 | 1,734,006 | +0.53(+0.50%) |
Aug 23, 2022 | 105.21 | 106.75 | 104.69 | 105.30 | 1,887,257 | +0.78(+0.74%) |
Aug 22, 2022 | 105.33 | 105.43 | 103.46 | 104.52 | 2,366,621 | -3.08(-2.86%) |
Aug 19, 2022 | 108.12 | 108.46 | 107.23 | 107.60 | 2,249,691 | -1.57(-1.44%) |
Aug 18, 2022 | 109.11 | 109.57 | 108.17 | 109.17 | 1,772,163 | +0.23(+0.21%) |
Aug 17, 2022 | 108.50 | 109.56 | 107.43 | 108.94 | 2,046,720 | -1.77(-1.60%) |
Aug 16, 2022 | 108.84 | 111.17 | 108.05 | 110.72 | 2,290,591 | +1.73(+1.58%) |
Aug 15, 2022 | 108.42 | 109.50 | 107.51 | 108.99 | 2,428,221 | -1.99(-1.80%) |
Aug 12, 2022 | 111.56 | 111.56 | 109.85 | 110.98 | 1,662,973 | +0.45(+0.41%) |
Aug 11, 2022 | 110.25 | 111.76 | 109.63 | 110.53 | 2,727,228 | +2.43(+2.24%) |
Aug 10, 2022 | 104.60 | 108.76 | 104.04 | 108.11 | 3,629,405 | +6.10(+5.98%) |
Aug 09, 2022 | 103.50 | 103.58 | 101.26 | 102.01 | 1,894,393 | -1.38(-1.34%) |
Aug 08, 2022 | 102.60 | 105.08 | 102.56 | 103.39 | 3,014,830 | +1.43(+1.40%) |
Aug 05, 2022 | 101.09 | 102.66 | 100.75 | 101.96 | 2,560,763 | +0.04(+0.04%) |
Aug 04, 2022 | 102.47 | 102.95 | 101.18 | 101.92 | 3,485,030 | -2.07(-1.99%) |
Aug 03, 2022 | 103.37 | 104.44 | 102.67 | 103.99 | 1,629,470 | +2.02(+1.98%) |
Aug 02, 2022 | 103.78 | 103.99 | 101.88 | 101.97 | 2,316,198 | -2.66(-2.54%) |
Aug 01, 2022 | 103.38 | 104.91 | 101.11 | 104.63 | 1,990,463 | -0.09(-0.09%) |
Jul 29, 2022 | 102.91 | 104.97 | 102.60 | 104.72 | 2,481,603 | +2.02(+1.97%) |
Jul 28, 2022 | 103.72 | 104.26 | 100.17 | 102.70 | 3,608,558 | -1.17(-1.13%) |
Jul 27, 2022 | 102.54 | 104.46 | 101.50 | 103.88 | 2,741,939 | +2.46(+2.43%) |
Jul 26, 2022 | 104.41 | 105.28 | 101.40 | 101.42 | 2,487,552 | -4.36(-4.12%) |
Jul 25, 2022 | 104.60 | 106.56 | 102.86 | 105.77 | 2,554,328 | +1.91(+1.84%) |
Jul 22, 2022 | 104.31 | 106.68 | 102.53 | 103.87 | 4,408,205 | -5.09(-4.67%) |
Jul 21, 2022 | 107.94 | 109.25 | 106.28 | 108.96 | 3,678,213 | -0.47(-0.43%) |
Jul 20, 2022 | 107.32 | 109.60 | 107.22 | 109.43 | 2,194,270 | +1.66(+1.54%) |
Jul 19, 2022 | 105.30 | 108.49 | 105.00 | 107.77 | 2,611,886 | +2.41(+2.29%) |
Jul 18, 2022 | 105.32 | 107.99 | 104.61 | 105.36 | 3,585,257 | +2.23(+2.16%) |
Jul 15, 2022 | 101.57 | 103.92 | 99.53 | 103.12 | 4,359,263 | +4.48(+4.54%) |
Jul 14, 2022 | 97.91 | 99.60 | 97.24 | 98.64 | 2,924,520 | -1.98(-1.97%) |
Jul 13, 2022 | 100.07 | 101.34 | 98.02 | 100.62 | 2,164,658 | -1.44(-1.41%) |
Jul 12, 2022 | 99.17 | 104.04 | 98.93 | 102.06 | 2,632,572 | -0.12(-0.12%) |
Jul 11, 2022 | 102.38 | 103.85 | 101.89 | 102.19 | 1,871,199 | -1.37(-1.33%) |
Jul 08, 2022 | 104.41 | 105.28 | 102.40 | 103.56 | 1,970,885 | -0.22(-0.21%) |
Jul 07, 2022 | 103.03 | 104.41 | 101.91 | 103.78 | 2,639,371 | +2.67(+2.64%) |
Jul 06, 2022 | 101.32 | 102.67 | 100.08 | 101.11 | 1,653,212 | -0.59(-0.58%) |
Jul 05, 2022 | 98.86 | 101.73 | 97.73 | 101.70 | 1,982,209 | -0.15(-0.15%) |
Jul 01, 2022 | 98.91 | 102.53 | 98.90 | 101.86 | 1,614,950 | +2.51(+2.52%) |
Jun 30, 2022 | 98.21 | 101.11 | 96.85 | 99.35 | 2,284,054 | -1.35(-1.34%) |
Jun 29, 2022 | 102.89 | 103.00 | 100.45 | 100.70 | 2,557,723 | -2.78(-2.68%) |
Jun 28, 2022 | 106.39 | 108.10 | 103.16 | 103.48 | 1,775,256 | -1.03(-0.99%) |
Jun 27, 2022 | 106.08 | 106.08 | 103.93 | 104.51 | 2,294,071 | -0.47(-0.44%) |
Jun 24, 2022 | 100.53 | 106.51 | 100.42 | 104.97 | 4,251,256 | +5.61(+5.64%) |
Jun 23, 2022 | 100.43 | 100.75 | 97.61 | 99.37 | 2,607,448 | -1.35(-1.34%) |
Jun 22, 2022 | 99.83 | 101.79 | 99.47 | 100.72 | 2,423,889 | -0.79(-0.78%) |
Jun 21, 2022 | 105.55 | 106.14 | 100.47 | 101.51 | 3,059,675 | -0.76(-0.75%) |
Jun 17, 2022 | 99.41 | 103.21 | 98.29 | 102.28 | 10,499,865 | +4.91(+5.04%) |
Jun 16, 2022 | 99.96 | 100.06 | 93.96 | 97.36 | 5,192,894 | -5.78(-5.60%) |
Jun 15, 2022 | 103.66 | 104.49 | 100.79 | 103.14 | 3,231,769 | +1.52(+1.49%) |
Jun 14, 2022 | 103.08 | 103.50 | 100.64 | 101.63 | 2,154,277 | -0.41(-0.40%) |
Jun 13, 2022 | 103.94 | 105.75 | 101.34 | 102.04 | 4,666,664 | -5.31(-4.95%) |
Jun 10, 2022 | 110.46 | 111.74 | 106.26 | 107.35 | 3,963,587 | -6.45(-5.66%) |
Jun 09, 2022 | 119.07 | 119.24 | 113.70 | 113.79 | 3,000,649 | -5.56(-4.66%) |
Jun 08, 2022 | 120.72 | 122.00 | 118.55 | 119.35 | 2,143,048 | -2.92(-2.39%) |
Jun 07, 2022 | 118.69 | 122.63 | 118.40 | 122.27 | 2,007,652 | +2.43(+2.03%) |
Jun 06, 2022 | 119.44 | 121.44 | 117.75 | 119.84 | 1,843,846 | +1.55(+1.31%) |
Jun 03, 2022 | 119.08 | 119.90 | 117.84 | 118.28 | 2,001,667 | -2.21(-1.84%) |
Jun 02, 2022 | 119.89 | 121.09 | 118.03 | 120.50 | 2,171,301 | +1.34(+1.13%) |
Jun 01, 2022 | 121.82 | 122.56 | 117.69 | 119.15 | 2,517,086 | -2.77(-2.27%) |
May 31, 2022 | 119.15 | 122.96 | 118.91 | 121.92 | 3,933,358 | +1.34(+1.11%) |
May 27, 2022 | 118.70 | 120.58 | 118.64 | 120.58 | 1,982,822 | +1.95(+1.65%) |
May 26, 2022 | 116.29 | 119.46 | 116.29 | 118.63 | 1,990,734 | +4.00(+3.49%) |
May 25, 2022 | 110.95 | 115.48 | 110.54 | 114.63 | 2,070,197 | +3.23(+2.90%) |
May 24, 2022 | 111.74 | 112.55 | 108.46 | 111.40 | 2,693,664 | -1.88(-1.66%) |
May 23, 2022 | 111.15 | 114.35 | 110.57 | 113.28 | 2,352,857 | +4.86(+4.49%) |
May 20, 2022 | 109.75 | 110.41 | 105.16 | 108.42 | 2,712,436 | +0.35(+0.33%) |
May 19, 2022 | 107.23 | 109.61 | 107.01 | 108.06 | 2,631,052 | -1.01(-0.93%) |
May 18, 2022 | 112.63 | 113.33 | 108.73 | 109.07 | 3,085,793 | -5.74(-5.00%) |
May 17, 2022 | 112.33 | 115.36 | 111.48 | 114.81 | 3,086,923 | +6.14(+5.65%) |
May 16, 2022 | 110.45 | 111.40 | 107.44 | 108.67 | 2,545,855 | -2.37(-2.14%) |
May 13, 2022 | 110.29 | 112.87 | 109.90 | 111.05 | 3,217,201 | +2.77(+2.56%) |
May 12, 2022 | 110.03 | 111.81 | 105.83 | 108.27 | 4,164,547 | -5.16(-4.55%) |
May 11, 2022 | 115.02 | 118.17 | 113.25 | 113.43 | 2,936,778 | -1.37(-1.19%) |
May 10, 2022 | 117.49 | 118.55 | 111.44 | 114.80 | 3,143,985 | -2.08(-1.78%) |
May 09, 2022 | 118.36 | 119.95 | 116.02 | 116.88 | 3,006,356 | -3.62(-3.01%) |
May 06, 2022 | 123.16 | 123.58 | 119.22 | 120.50 | 2,566,337 | -3.12(-2.52%) |
May 05, 2022 | 125.20 | 126.54 | 122.38 | 123.62 | 2,746,442 | -3.77(-2.96%) |
May 04, 2022 | 122.09 | 127.54 | 121.61 | 127.39 | 2,389,491 | +5.36(+4.39%) |
May 03, 2022 | 120.94 | 123.58 | 119.76 | 122.03 | 2,209,809 | +1.91(+1.59%) |
May 02, 2022 | 119.08 | 120.32 | 117.38 | 120.12 | 2,389,334 | +1.92(+1.62%) |
Apr 29, 2022 | 122.22 | 124.25 | 117.96 | 118.20 | 2,967,380 | -4.52(-3.68%) |
Apr 28, 2022 | 119.29 | 123.79 | 118.69 | 122.72 | 3,442,576 | +4.77(+4.05%) |
Apr 27, 2022 | 114.75 | 120.04 | 113.71 | 117.95 | 5,761,713 | -7.47(-5.96%) |
Apr 26, 2022 | 126.75 | 129.27 | 125.34 | 125.42 | 2,913,369 | -4.01(-3.10%) |
Apr 25, 2022 | 127.02 | 129.80 | 124.49 | 129.43 | 2,713,465 | +1.12(+0.87%) |
Apr 22, 2022 | 132.05 | 132.32 | 128.12 | 128.31 | 2,666,752 | -4.46(-3.36%) |
Apr 21, 2022 | 135.76 | 137.28 | 132.44 | 132.77 | 2,029,679 | -1.77(-1.32%) |
Apr 20, 2022 | 135.38 | 136.81 | 133.79 | 134.55 | 2,146,240 | +0.25(+0.18%) |
Apr 19, 2022 | 130.98 | 135.02 | 130.98 | 134.30 | 3,288,551 | +3.43(+2.62%) |
Apr 18, 2022 | 125.42 | 131.97 | 125.20 | 130.88 | 2,879,541 | +5.11(+4.06%) |
Apr 14, 2022 | 125.90 | 127.54 | 125.37 | 125.76 | 2,413,375 | -0.03(-0.02%) |
Apr 13, 2022 | 123.76 | 126.12 | 123.60 | 125.79 | 1,796,595 | +0.37(+0.30%) |
Apr 12, 2022 | 124.17 | 128.05 | 123.90 | 125.42 | 2,136,077 | +0.95(+0.76%) |
Apr 11, 2022 | 125.16 | 127.05 | 124.20 | 124.47 | 1,958,902 | -0.50(-0.40%) |
Apr 08, 2022 | 123.69 | 125.81 | 123.00 | 124.98 | 2,738,303 | +2.32(+1.89%) |
Apr 07, 2022 | 123.34 | 125.91 | 120.30 | 122.65 | 4,986,522 | +0.03(+0.02%) |
Apr 06, 2022 | 123.52 | 124.29 | 122.05 | 122.62 | 3,806,587 | -1.08(-0.87%) |
Apr 05, 2022 | 124.20 | 125.53 | 123.37 | 123.70 | 2,460,172 | -1.19(-0.95%) |
Apr 04, 2022 | 124.23 | 126.02 | 122.58 | 124.89 | 2,351,244 | +0.74(+0.60%) |
Apr 01, 2022 | 126.17 | 127.15 | 123.36 | 124.15 | 2,983,421 | -0.38(-0.31%) |
Mar 31, 2022 | 127.02 | 129.13 | 124.53 | 124.53 | 3,450,876 | -3.02(-2.36%) |
Mar 30, 2022 | 128.71 | 130.25 | 126.68 | 127.55 | 2,976,692 | -1.16(-0.90%) |
Mar 29, 2022 | 129.27 | 130.76 | 128.07 | 128.70 | 2,357,855 | +2.31(+1.83%) |
Mar 28, 2022 | 128.00 | 128.00 | 124.37 | 126.39 | 2,896,727 | -2.49(-1.94%) |
Mar 25, 2022 | 129.08 | 129.80 | 127.73 | 128.88 | 2,362,301 | +0.77(+0.60%) |
Mar 24, 2022 | 128.25 | 128.71 | 126.42 | 128.12 | 1,986,101 | +1.02(+0.81%) |
Mar 23, 2022 | 129.73 | 130.84 | 126.04 | 127.09 | 2,102,753 | -3.97(-3.03%) |
Mar 22, 2022 | 129.34 | 133.46 | 128.91 | 131.06 | 3,125,436 | +3.54(+2.77%) |
Mar 21, 2022 | 131.08 | 131.74 | 126.40 | 127.52 | 4,292,277 | -3.58(-2.73%) |
Mar 18, 2022 | 127.13 | 131.39 | 127.13 | 131.09 | 6,936,471 | +0.63(+0.48%) |
Mar 17, 2022 | 125.27 | 130.48 | 124.41 | 130.47 | 3,325,173 | -0.28(-0.21%) |
Mar 16, 2022 | 129.94 | 133.93 | 127.81 | 130.74 | 3,559,750 | +3.39(+2.66%) |
Mar 15, 2022 | 126.84 | 129.75 | 126.01 | 127.36 | 3,008,225 | +0.57(+0.45%) |
Mar 14, 2022 | 126.10 | 129.36 | 125.58 | 126.79 | 3,164,306 | +3.40(+2.75%) |
Mar 11, 2022 | 124.69 | 126.26 | 122.99 | 123.39 | 2,651,017 | -0.16(-0.13%) |
Mar 10, 2022 | 122.36 | 120.54 | 123.55 | 3,509,255 | -1.56(-1.25%) | |
Mar 09, 2022 | 125.37 | 128.06 | 124.24 | 125.12 | 3,227,821 | +5.53(+4.62%) |
Mar 08, 2022 | 119.45 | 124.01 | 116.13 | 119.59 | 3,883,026 | +1.21(+1.03%) |
Mar 07, 2022 | 125.67 | 125.97 | 118.28 | 118.37 | 5,142,394 | -8.84(-6.95%) |
Mar 04, 2022 | 128.06 | 128.21 | 124.27 | 127.21 | 4,074,657 | -4.17(-3.18%) |
Mar 03, 2022 | 134.80 | 135.31 | 129.01 | 131.39 | 4,045,649 | -2.54(-1.90%) |
Mar 02, 2022 | 134.64 | 136.43 | 131.95 | 133.93 | 3,901,691 | +0.49(+0.37%) |
Mar 01, 2022 | 144.53 | 144.64 | 132.93 | 133.44 | 4,571,107 | -11.94(-8.21%) |
Feb 28, 2022 | 141.31 | 145.61 | 140.27 | 145.38 | 3,593,165 | -0.30(-0.21%) |
Feb 25, 2022 | 141.16 | 146.38 | 143.15 | 145.68 | 2,129,102 | +5.52(+3.94%) |
Feb 24, 2022 | 135.65 | 140.51 | 133.77 | 140.16 | 3,893,797 | -1.61(-1.14%) |
Feb 23, 2022 | 145.91 | 146.69 | 141.14 | 141.77 | 3,102,529 | -3.28(-2.26%) |
Feb 22, 2022 | 145.62 | 147.10 | 143.40 | 145.06 | 2,209,741 | -0.98(-0.67%) |
Feb 18, 2022 | 146.03 | 0 | -0.38(-0.26%) | |||
Feb 17, 2022 | 149.00 | 149.69 | 145.22 | 146.41 | 2,322,088 | -4.27(-2.83%) |
Feb 16, 2022 | 149.35 | 152.24 | 149.00 | 150.68 | 1,857,403 | -0.03(-0.02%) |
Feb 15, 2022 | 148.91 | 151.41 | 148.32 | 150.71 | 2,203,711 | +3.56(+2.42%) |
Feb 14, 2022 | 148.54 | 149.95 | 146.40 | 147.15 | 2,730,335 | -0.82(-0.55%) |
Feb 11, 2022 | 148.15 | 152.12 | 146.76 | 147.97 | 3,206,721 | -0.86(-0.58%) |
Feb 10, 2022 | 149.63 | 151.66 | 148.14 | 148.83 | 3,031,999 | -1.26(-0.84%) |
Feb 09, 2022 | 148.29 | 151.11 | 148.14 | 150.09 | 2,300,155 | +2.70(+1.83%) |
Feb 08, 2022 | 145.04 | 147.70 | 144.23 | 147.38 | 3,573,151 | +3.60(+2.50%) |
Feb 07, 2022 | 142.64 | 145.02 | 142.04 | 143.78 | 2,439,645 | +1.72(+1.21%) |
Feb 04, 2022 | 140.79 | 143.51 | 140.38 | 142.06 | 2,329,597 | +1.95(+1.39%) |
Feb 03, 2022 | 140.71 | 139.75 | 140.12 | 2,092,696 | -1.26(-0.89%) | |
Feb 02, 2022 | 141.24 | 142.25 | 138.83 | 141.38 | 2,589,246 | -0.82(-0.58%) |
Feb 01, 2022 | 138.90 | 142.55 | 137.93 | 142.20 | 3,242,525 | +3.55(+2.56%) |
Jan 31, 2022 | 133.55 | 138.91 | 138.65 | 4,009,961 | +3.88(+2.88%) | |
Jan 28, 2022 | 133.05 | 134.86 | 130.96 | 134.76 | 3,809,348 | -3.88(-2.80%) |
Jan 27, 2022 | 138.73 | 140.41 | 133.06 | 138.64 | 4,284,790 | +1.72(+1.26%) |
Jan 26, 2022 | 136.02 | 141.69 | 134.30 | 136.92 | 8,071,354 | -6.86(-4.77%) |
Jan 25, 2022 | 138.65 | 145.81 | 136.62 | 143.78 | 5,962,594 | +3.65(+2.60%) |
Jan 24, 2022 | 135.35 | 140.46 | 132.93 | 140.13 | 4,194,617 | +1.68(+1.21%) |
Jan 21, 2022 | 141.22 | 141.22 | 137.32 | 138.45 | 2,886,343 | -3.54(-2.50%) |
Jan 20, 2022 | 143.33 | 146.02 | 141.57 | 141.99 | 2,077,173 | -1.27(-0.88%) |
Jan 19, 2022 | 148.77 | 149.39 | 143.22 | 143.26 | 2,136,889 | -5.17(-3.48%) |
Jan 18, 2022 | 151.77 | 153.45 | 147.22 | 148.42 | 2,533,271 | -3.29(-2.17%) |
Jan 14, 2022 | 151.71 | 0 | -0.77(-0.50%) | |||
Jan 13, 2022 | 151.34 | 153.36 | 150.77 | 152.48 | 2,547,653 | +2.44(+1.62%) |
Jan 12, 2022 | 150.74 | 152.16 | 149.73 | 150.04 | 2,257,642 | +0.26(+0.18%) |
Jan 11, 2022 | 148.85 | 150.10 | 147.31 | 149.78 | 2,305,094 | +1.28(+0.87%) |
Jan 10, 2022 | 148.15 | 149.16 | 145.61 | 148.49 | 4,102,657 | +2.33(+1.59%) |
Jan 07, 2022 | 142.33 | 147.05 | 141.72 | 146.17 | 3,477,947 | +3.74(+2.63%) |
Jan 06, 2022 | 140.86 | 142.95 | 138.14 | 142.42 | 2,775,136 | +2.33(+1.67%) |
Jan 05, 2022 | 143.84 | 144.57 | 140.02 | 140.09 | 2,228,838 | -2.73(-1.91%) |
Jan 04, 2022 | 142.14 | 143.96 | 141.51 | 142.82 | 3,681,686 | +2.66(+1.89%) |