Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 102.59 | 106.68 | 101.99 | 104.56 | 2,303,735 | +1.66(+1.61%) |
Sep 29, 2022 | 103.64 | 104.08 | 101.47 | 102.90 | 1,458,134 | -1.10(-1.06%) |
Sep 28, 2022 | 101.78 | 104.48 | 101.15 | 104.00 | 1,598,877 | +1.59(+1.55%) |
Sep 27, 2022 | 102.04 | 102.97 | 100.92 | 102.42 | 1,634,904 | +1.85(+1.84%) |
Sep 26, 2022 | 101.70 | 103.35 | 100.05 | 100.57 | 2,137,012 | -2.41(-2.34%) |
Sep 23, 2022 | 103.10 | 103.64 | 100.74 | 102.98 | 2,037,966 | -2.90(-2.74%) |
Sep 22, 2022 | 109.36 | 109.56 | 104.98 | 105.88 | 2,505,182 | -1.60(-1.49%) |
Sep 21, 2022 | 111.07 | 112.35 | 107.41 | 107.48 | 2,625,183 | -2.94(-2.66%) |
Sep 20, 2022 | 113.00 | 113.46 | 109.74 | 110.42 | 2,389,508 | -5.15(-4.46%) |
Sep 19, 2022 | 112.92 | 115.88 | 112.06 | 115.58 | 1,776,710 | +1.69(+1.49%) |
Sep 16, 2022 | 112.55 | 114.53 | 111.03 | 113.88 | 3,978,369 | -0.19(-0.16%) |
Sep 15, 2022 | 117.92 | 117.93 | 113.42 | 114.07 | 3,369,786 | -3.35(-2.85%) |
Sep 14, 2022 | 127.41 | 128.27 | 116.07 | 117.42 | 5,704,142 | -14.97(-11.31%) |
Sep 13, 2022 | 134.76 | 136.83 | 131.45 | 132.38 | 1,752,956 | -5.47(-3.97%) |
Sep 12, 2022 | 140.72 | 141.47 | 136.93 | 137.85 | 1,455,869 | -1.79(-1.28%) |
Sep 09, 2022 | 137.15 | 140.11 | 136.82 | 139.64 | 1,682,827 | +4.03(+2.97%) |
Sep 08, 2022 | 131.36 | 135.85 | 130.56 | 135.61 | 1,531,117 | +3.71(+2.81%) |
Sep 07, 2022 | 128.74 | 132.28 | 126.81 | 131.91 | 1,426,530 | +1.13(+0.86%) |
Sep 06, 2022 | 127.42 | 131.34 | 126.86 | 130.78 | 2,134,727 | +3.57(+2.81%) |
Sep 02, 2022 | 129.08 | 130.62 | 126.38 | 127.21 | 1,118,476 | +0.37(+0.29%) |
Sep 01, 2022 | 126.69 | 127.01 | 123.25 | 126.84 | 2,169,486 | -2.47(-1.91%) |
Aug 31, 2022 | 131.53 | 132.52 | 127.50 | 129.31 | 2,398,791 | -2.20(-1.67%) |
Aug 30, 2022 | 135.60 | 135.75 | 129.82 | 131.51 | 1,978,215 | -4.24(-3.12%) |
Aug 29, 2022 | 135.16 | 137.68 | 133.65 | 135.75 | 1,229,070 | -0.92(-0.68%) |
Aug 26, 2022 | 140.68 | 142.11 | 136.59 | 136.67 | 1,655,636 | -3.60(-2.57%) |
Aug 25, 2022 | 134.94 | 140.30 | 134.94 | 140.27 | 1,517,601 | +5.91(+4.40%) |
Aug 24, 2022 | 132.19 | 135.29 | 131.61 | 134.36 | 1,145,253 | +0.65(+0.49%) |
Aug 23, 2022 | 133.20 | 136.40 | 133.01 | 133.71 | 1,480,531 | +1.99(+1.51%) |
Aug 22, 2022 | 132.27 | 133.75 | 131.24 | 131.71 | 1,809,062 | -2.68(-2.00%) |
Aug 19, 2022 | 136.89 | 136.97 | 132.74 | 134.40 | 1,420,266 | -4.25(-3.07%) |
Aug 18, 2022 | 138.01 | 139.20 | 137.60 | 138.65 | 807,949 | +2.01(+1.47%) |
Aug 17, 2022 | 136.36 | 138.12 | 136.04 | 136.63 | 1,097,522 | -2.12(-1.53%) |
Aug 16, 2022 | 138.44 | 139.91 | 138.02 | 138.76 | 1,063,333 | +0.76(+0.55%) |
Aug 15, 2022 | 136.91 | 138.14 | 133.50 | 138.00 | 1,710,673 | -0.99(-0.71%) |
Aug 12, 2022 | 138.23 | 139.74 | 136.94 | 138.99 | 1,144,285 | +0.96(+0.70%) |
Aug 11, 2022 | 139.60 | 141.91 | 137.75 | 138.03 | 1,652,819 | +0.40(+0.29%) |
Aug 10, 2022 | 136.99 | 138.68 | 136.12 | 137.63 | 1,715,519 | +2.82(+2.09%) |
Aug 09, 2022 | 133.77 | 135.48 | 132.72 | 134.81 | 1,573,865 | +1.98(+1.49%) |
Aug 08, 2022 | 134.82 | 136.15 | 132.33 | 132.82 | 1,944,481 | -0.09(-0.07%) |
Aug 05, 2022 | 128.81 | 134.85 | 128.81 | 132.91 | 1,512,939 | +2.32(+1.78%) |
Aug 04, 2022 | 128.15 | 132.48 | 127.42 | 130.59 | 1,725,302 | +2.77(+2.17%) |
Aug 03, 2022 | 128.66 | 129.42 | 127.29 | 127.81 | 1,573,860 | -0.72(-0.56%) |
Aug 02, 2022 | 130.10 | 130.78 | 125.78 | 128.53 | 2,199,754 | -2.65(-2.02%) |
Aug 01, 2022 | 130.83 | 132.17 | 128.77 | 131.18 | 1,593,446 | -0.91(-0.69%) |
Jul 29, 2022 | 128.42 | 132.40 | 127.14 | 132.09 | 3,877,469 | +5.25(+4.14%) |
Jul 28, 2022 | 124.49 | 128.41 | 124.01 | 126.84 | 2,491,918 | +2.99(+2.41%) |
Jul 27, 2022 | 119.85 | 124.45 | 118.27 | 123.85 | 2,404,824 | +3.91(+3.26%) |
Jul 26, 2022 | 118.11 | 120.90 | 117.35 | 119.94 | 1,746,611 | +1.04(+0.88%) |
Jul 25, 2022 | 118.07 | 119.74 | 116.97 | 118.90 | 1,944,044 | +2.32(+1.99%) |
Jul 22, 2022 | 125.67 | 127.15 | 116.01 | 116.59 | 3,541,916 | -8.42(-6.74%) |
Jul 21, 2022 | 119.73 | 125.06 | 117.88 | 125.01 | 3,521,722 | +10.48(+9.15%) |
Jul 20, 2022 | 114.17 | 115.43 | 112.40 | 114.54 | 2,405,708 | +0.51(+0.44%) |
Jul 19, 2022 | 111.83 | 114.88 | 110.89 | 114.03 | 2,265,017 | +2.69(+2.41%) |
Jul 18, 2022 | 109.77 | 113.09 | 109.50 | 111.34 | 2,912,587 | +4.04(+3.76%) |
Jul 15, 2022 | 106.36 | 107.44 | 104.67 | 107.31 | 1,763,798 | +1.90(+1.80%) |
Jul 14, 2022 | 103.59 | 106.19 | 102.87 | 105.41 | 2,310,825 | -1.30(-1.22%) |
Jul 13, 2022 | 104.72 | 107.46 | 104.12 | 106.72 | 1,595,430 | +0.53(+0.49%) |
Jul 12, 2022 | 104.89 | 108.54 | 104.39 | 106.19 | 2,471,652 | +1.30(+1.24%) |
Jul 11, 2022 | 104.47 | 109.08 | 104.47 | 104.89 | 2,517,203 | -1.15(-1.08%) |
Jul 08, 2022 | 108.89 | 108.89 | 104.54 | 106.03 | 2,056,196 | -1.44(-1.34%) |
Jul 07, 2022 | 107.00 | 109.39 | 105.36 | 107.47 | 3,108,192 | +4.45(+4.32%) |
Jul 06, 2022 | 100.10 | 103.95 | 99.78 | 103.02 | 3,319,093 | +1.27(+1.25%) |
Jul 05, 2022 | 99.22 | 101.79 | 97.39 | 101.75 | 2,571,004 | -1.01(-0.98%) |
Jul 01, 2022 | 101.39 | 104.16 | 100.19 | 102.76 | 1,884,586 | +1.20(+1.18%) |
Jun 30, 2022 | 100.72 | 102.72 | 99.45 | 101.56 | 2,202,539 | -1.79(-1.73%) |
Jun 29, 2022 | 105.37 | 105.44 | 101.38 | 103.35 | 1,514,230 | -1.19(-1.13%) |
Jun 28, 2022 | 107.22 | 109.44 | 104.13 | 104.54 | 1,983,596 | -2.02(-1.90%) |
Jun 27, 2022 | 108.87 | 108.87 | 105.28 | 106.56 | 2,003,607 | -0.97(-0.90%) |
Jun 24, 2022 | 104.34 | 107.87 | 103.23 | 107.53 | 2,896,840 | +4.86(+4.73%) |
Jun 23, 2022 | 104.56 | 105.51 | 100.26 | 102.67 | 2,283,121 | -1.74(-1.67%) |
Jun 22, 2022 | 104.89 | 105.82 | 102.65 | 104.41 | 3,191,910 | -4.28(-3.94%) |
Jun 21, 2022 | 115.22 | 115.22 | 108.47 | 108.69 | 2,609,935 | -1.67(-1.52%) |
Jun 17, 2022 | 109.39 | 112.50 | 108.25 | 110.36 | 4,781,426 | +1.38(+1.26%) |
Jun 16, 2022 | 109.12 | 111.32 | 107.25 | 108.99 | 3,139,809 | -3.77(-3.34%) |
Jun 15, 2022 | 114.58 | 117.15 | 109.87 | 112.76 | 3,696,044 | +2.65(+2.41%) |
Jun 14, 2022 | 109.41 | 112.10 | 109.01 | 110.10 | 2,769,735 | +1.40(+1.29%) |
Jun 13, 2022 | 112.17 | 112.29 | 107.43 | 108.70 | 3,339,659 | -7.65(-6.57%) |
Jun 10, 2022 | 116.44 | 118.15 | 115.03 | 116.35 | 2,303,736 | -3.38(-2.82%) |
Jun 09, 2022 | 123.92 | 124.00 | 119.58 | 119.73 | 2,471,769 | -6.00(-4.77%) |
Jun 08, 2022 | 127.43 | 128.93 | 124.72 | 125.73 | 1,829,780 | -3.80(-2.93%) |
Jun 07, 2022 | 124.41 | 129.76 | 123.59 | 129.53 | 2,097,002 | +4.17(+3.33%) |
Jun 06, 2022 | 126.31 | 126.50 | 123.50 | 125.35 | 1,686,861 | +0.74(+0.59%) |
Jun 03, 2022 | 125.18 | 127.20 | 123.86 | 124.62 | 1,640,151 | -2.83(-2.22%) |
Jun 02, 2022 | 128.38 | 130.01 | 126.51 | 127.44 | 1,604,303 | +0.89(+0.70%) |
Jun 01, 2022 | 128.92 | 129.99 | 123.79 | 126.55 | 2,027,288 | -1.69(-1.32%) |
May 31, 2022 | 131.23 | 133.36 | 127.42 | 128.25 | 6,596,875 | -5.11(-3.83%) |
May 27, 2022 | 131.01 | 133.61 | 128.37 | 133.36 | 1,991,030 | +4.52(+3.51%) |
May 26, 2022 | 125.87 | 129.65 | 124.67 | 128.84 | 2,081,185 | +4.27(+3.43%) |
May 25, 2022 | 119.24 | 125.25 | 118.12 | 124.57 | 2,294,272 | +4.30(+3.57%) |
May 24, 2022 | 119.89 | 121.60 | 117.14 | 120.27 | 2,124,162 | -2.02(-1.65%) |
May 23, 2022 | 119.23 | 123.44 | 117.44 | 122.29 | 2,699,294 | +6.14(+5.28%) |
May 20, 2022 | 119.28 | 120.63 | 113.03 | 116.16 | 2,961,763 | -0.72(-0.61%) |
May 19, 2022 | 115.36 | 119.54 | 114.03 | 116.87 | 2,385,898 | +1.48(+1.28%) |
May 18, 2022 | 120.04 | 122.49 | 114.64 | 115.39 | 2,460,197 | -5.70(-4.71%) |
May 17, 2022 | 118.64 | 121.66 | 115.83 | 121.09 | 3,848,698 | +5.15(+4.44%) |
May 16, 2022 | 118.29 | 119.51 | 112.40 | 115.94 | 5,197,936 | -3.91(-3.26%) |
May 13, 2022 | 121.03 | 123.61 | 119.66 | 119.85 | 3,488,531 | -0.82(-0.68%) |
May 12, 2022 | 119.99 | 122.92 | 118.35 | 120.68 | 3,451,247 | -1.29(-1.06%) |
May 11, 2022 | 127.03 | 127.72 | 121.81 | 121.96 | 2,538,794 | -3.45(-2.75%) |
May 10, 2022 | 128.56 | 128.93 | 123.44 | 125.41 | 3,065,450 | -0.48(-0.38%) |
May 09, 2022 | 128.25 | 130.85 | 125.18 | 125.89 | 4,960,338 | -6.31(-4.77%) |
May 06, 2022 | 135.55 | 135.88 | 130.10 | 132.21 | 2,911,362 | -4.14(-3.03%) |
May 05, 2022 | 149.07 | 149.89 | 134.23 | 136.34 | 3,793,875 | -13.27(-8.87%) |
May 04, 2022 | 147.51 | 150.25 | 143.13 | 149.62 | 2,278,279 | +2.30(+1.56%) |
May 03, 2022 | 145.58 | 148.78 | 145.04 | 147.32 | 2,643,052 | +2.10(+1.45%) |
May 02, 2022 | 149.57 | 150.10 | 140.79 | 145.22 | 3,912,873 | -4.64(-3.09%) |
Apr 29, 2022 | 157.48 | 158.72 | 148.41 | 149.86 | 6,268,653 | -5.68(-3.65%) |
Apr 28, 2022 | 154.76 | 156.74 | 149.47 | 155.54 | 2,763,488 | +1.61(+1.04%) |
Apr 27, 2022 | 156.32 | 156.87 | 150.42 | 153.93 | 3,377,738 | +1.90(+1.25%) |
Apr 26, 2022 | 153.27 | 156.45 | 150.15 | 152.04 | 3,761,845 | -1.48(-0.96%) |
Apr 25, 2022 | 152.12 | 157.12 | 147.68 | 153.52 | 5,582,936 | -2.41(-1.55%) |
Apr 22, 2022 | 170.65 | 171.02 | 154.84 | 155.93 | 5,157,979 | -14.08(-8.28%) |
Apr 21, 2022 | 166.04 | 181.92 | 164.01 | 170.01 | 8,181,990 | +6.14(+3.75%) |
Apr 20, 2022 | 164.83 | 167.50 | 162.37 | 163.87 | 3,717,169 | -2.50(-1.50%) |
Apr 19, 2022 | 163.26 | 166.79 | 161.00 | 166.37 | 3,002,097 | +1.45(+0.88%) |
Apr 18, 2022 | 160.53 | 166.60 | 160.40 | 164.91 | 2,766,921 | +4.85(+3.03%) |
Apr 14, 2022 | 158.78 | 161.53 | 158.58 | 160.06 | 2,579,864 | +2.02(+1.28%) |
Apr 13, 2022 | 153.76 | 158.67 | 151.84 | 158.04 | 2,868,050 | +5.80(+3.81%) |
Apr 12, 2022 | 149.84 | 155.33 | 148.86 | 152.24 | 2,571,429 | +4.30(+2.91%) |
Apr 11, 2022 | 146.69 | 151.23 | 145.63 | 147.94 | 2,402,338 | +1.98(+1.35%) |
Apr 08, 2022 | 147.15 | 148.85 | 145.05 | 145.97 | 2,711,351 | -0.15(-0.10%) |
Apr 07, 2022 | 140.87 | 147.03 | 140.87 | 146.11 | 2,662,929 | +4.28(+3.02%) |
Apr 06, 2022 | 143.04 | 145.83 | 138.46 | 141.83 | 3,360,488 | -2.24(-1.55%) |
Apr 05, 2022 | 144.87 | 149.01 | 143.14 | 144.07 | 3,168,021 | -0.70(-0.48%) |
Apr 04, 2022 | 144.75 | 145.38 | 143.05 | 144.76 | 1,934,241 | +0.25(+0.17%) |
Apr 01, 2022 | 146.45 | 148.58 | 142.42 | 144.51 | 2,326,516 | +0.59(+0.41%) |
Mar 31, 2022 | 144.62 | 149.07 | 143.81 | 143.92 | 3,069,279 | -0.79(-0.55%) |
Mar 30, 2022 | 146.29 | 147.77 | 142.86 | 144.72 | 2,228,465 | -0.51(-0.35%) |
Mar 29, 2022 | 144.18 | 145.33 | 139.49 | 145.23 | 3,483,839 | -3.23(-2.18%) |
Mar 28, 2022 | 150.11 | 150.82 | 145.39 | 148.46 | 2,519,088 | -3.64(-2.39%) |
Mar 25, 2022 | 146.96 | 152.17 | 146.35 | 152.10 | 3,653,089 | +3.96(+2.67%) |
Mar 24, 2022 | 142.70 | 148.90 | 142.26 | 148.14 | 4,109,569 | +6.16(+4.34%) |
Mar 23, 2022 | 138.96 | 143.93 | 138.85 | 141.99 | 3,570,720 | +3.03(+2.18%) |
Mar 22, 2022 | 138.64 | 142.10 | 137.14 | 138.96 | 3,041,719 | +1.21(+0.88%) |
Mar 21, 2022 | 133.04 | 139.56 | 133.04 | 137.75 | 3,963,916 | +6.36(+4.84%) |
Mar 18, 2022 | 130.46 | 131.45 | 127.41 | 131.39 | 6,839,888 | +1.19(+0.91%) |
Mar 17, 2022 | 129.36 | 131.44 | 125.49 | 130.21 | 4,134,586 | -0.17(-0.13%) |
Mar 16, 2022 | 132.00 | 135.85 | 127.20 | 130.38 | 2,948,460 | -0.40(-0.30%) |
Mar 15, 2022 | 124.82 | 131.12 | 124.17 | 130.77 | 3,085,371 | +3.35(+2.63%) |
Mar 14, 2022 | 130.78 | 131.59 | 124.77 | 127.43 | 3,297,393 | -3.09(-2.37%) |
Mar 11, 2022 | 128.04 | 133.40 | 126.54 | 130.51 | 2,780,608 | +1.63(+1.27%) |
Mar 10, 2022 | 125.50 | 129.50 | 128.88 | 2,788,734 | +3.43(+2.73%) | |
Mar 09, 2022 | 122.47 | 126.62 | 121.60 | 125.46 | 3,988,198 | +3.91(+3.22%) |
Mar 08, 2022 | 126.19 | 127.17 | 121.20 | 121.55 | 3,722,723 | -5.73(-4.50%) |
Mar 07, 2022 | 132.84 | 133.86 | 125.69 | 127.28 | 3,751,612 | -6.58(-4.92%) |
Mar 04, 2022 | 131.12 | 134.04 | 129.64 | 133.86 | 2,885,576 | +1.15(+0.87%) |
Mar 03, 2022 | 134.51 | 135.34 | 130.90 | 132.71 | 3,505,347 | -0.46(-0.35%) |
Mar 02, 2022 | 128.42 | 134.26 | 125.88 | 133.18 | 3,823,950 | +6.76(+5.35%) |
Mar 01, 2022 | 128.31 | 132.16 | 123.86 | 126.41 | 3,900,201 | -0.60(-0.47%) |
Feb 28, 2022 | 124.31 | 129.67 | 123.71 | 127.01 | 4,223,402 | +1.52(+1.21%) |
Feb 25, 2022 | 117.45 | 125.93 | 120.86 | 125.50 | 4,893,933 | +8.83(+7.57%) |
Feb 24, 2022 | 109.70 | 117.03 | 108.25 | 116.67 | 3,043,736 | +2.82(+2.48%) |
Feb 23, 2022 | 115.68 | 116.89 | 113.11 | 113.85 | 2,463,632 | -0.70(-0.62%) |
Feb 22, 2022 | 118.43 | 120.59 | 114.04 | 114.55 | 4,373,299 | -4.07(-3.43%) |
Feb 18, 2022 | 118.62 | 0 | +1.92(+1.65%) | |||
Feb 17, 2022 | 117.25 | 119.25 | 116.09 | 116.70 | 2,270,068 | -1.66(-1.40%) |
Feb 16, 2022 | 116.70 | 120.03 | 116.41 | 118.36 | 2,010,847 | +1.04(+0.89%) |
Feb 15, 2022 | 113.52 | 117.76 | 112.90 | 117.32 | 2,015,320 | +4.08(+3.60%) |
Feb 14, 2022 | 114.83 | 115.75 | 112.44 | 113.24 | 2,433,618 | -1.02(-0.89%) |
Feb 11, 2022 | 114.87 | 117.82 | 113.72 | 114.26 | 3,424,672 | -3.07(-2.62%) |
Feb 10, 2022 | 114.41 | 119.04 | 113.89 | 117.33 | 3,398,584 | +1.46(+1.26%) |
Feb 09, 2022 | 111.58 | 116.13 | 111.20 | 115.88 | 4,213,257 | +4.35(+3.90%) |
Feb 08, 2022 | 108.27 | 112.76 | 107.91 | 111.52 | 4,425,928 | +4.29(+4.00%) |
Feb 07, 2022 | 108.87 | 109.59 | 105.38 | 107.23 | 2,500,448 | -0.14(-0.13%) |
Feb 04, 2022 | 108.62 | 110.34 | 106.27 | 107.36 | 3,475,834 | -0.95(-0.88%) |
Feb 03, 2022 | 107.51 | 108.32 | 3,578,119 | +0.26(+0.24%) | ||
Feb 02, 2022 | 103.73 | 108.80 | 102.31 | 108.06 | 4,586,523 | +4.36(+4.21%) |
Feb 01, 2022 | 99.79 | 103.89 | 99.79 | 103.70 | 4,694,884 | +5.85(+5.98%) |
Jan 31, 2022 | 95.90 | 97.85 | 5,800,295 | +1.55(+1.61%) | ||
Jan 28, 2022 | 94.47 | 97.06 | 93.30 | 96.30 | 6,091,969 | +2.94(+3.15%) |
Jan 27, 2022 | 93.84 | 95.54 | 91.98 | 93.35 | 5,676,709 | +3.57(+3.98%) |
Jan 26, 2022 | 92.17 | 92.67 | 88.91 | 89.78 | 3,714,326 | -1.11(-1.22%) |
Jan 25, 2022 | 89.85 | 92.08 | 89.00 | 90.89 | 3,523,503 | -1.08(-1.18%) |
Jan 24, 2022 | 87.08 | 92.55 | 85.40 | 91.97 | 6,677,787 | +2.18(+2.43%) |
Jan 21, 2022 | 95.25 | 95.32 | 89.64 | 89.79 | 6,000,598 | -7.03(-7.27%) |
Jan 20, 2022 | 99.88 | 102.78 | 96.54 | 96.83 | 4,222,878 | -3.77(-3.75%) |
Jan 19, 2022 | 104.70 | 105.11 | 99.99 | 100.60 | 2,840,968 | -2.36(-2.30%) |
Jan 18, 2022 | 104.64 | 104.93 | 101.69 | 102.96 | 3,169,434 | -3.98(-3.72%) |
Jan 14, 2022 | 106.94 | 0 | -1.83(-1.69%) | |||
Jan 13, 2022 | 110.01 | 112.10 | 108.36 | 108.77 | 2,409,197 | -1.93(-1.74%) |
Jan 12, 2022 | 108.84 | 111.30 | 107.53 | 110.70 | 2,972,333 | +3.75(+3.50%) |
Jan 11, 2022 | 106.15 | 107.03 | 103.66 | 106.96 | 4,407,750 | -0.98(-0.91%) |
Jan 10, 2022 | 110.01 | 111.08 | 106.59 | 107.94 | 3,158,768 | -2.49(-2.25%) |
Jan 07, 2022 | 113.39 | 113.62 | 109.53 | 110.43 | 3,648,937 | -2.08(-1.85%) |
Jan 06, 2022 | 119.27 | 119.64 | 112.34 | 112.52 | 4,782,181 | -5.91(-4.99%) |
Jan 05, 2022 | 114.23 | 122.23 | 114.06 | 118.42 | 8,002,455 | +5.45(+4.83%) |
Jan 04, 2022 | 110.08 | 113.69 | 108.73 | 112.97 | 3,028,184 | +3.89(+3.57%) |
Jan 03, 2022 | 110.87 | 114.10 | 108.45 | 109.08 | 2,324,749 | -1.07(-0.97%) |
Dec 31, 2021 | 109.98 | 110.64 | 108.57 | 110.15 | 1,346,217 | +0.29(+0.26%) |
Dec 30, 2021 | 110.64 | 112.54 | 109.69 | 109.86 | 1,395,458 | -0.52(-0.47%) |
Dec 29, 2021 | 110.39 | 111.03 | 108.81 | 110.38 | 1,121,347 | +0.42(+0.38%) |
Dec 28, 2021 | 109.81 | 111.21 | 108.58 | 109.96 | 1,586,851 | -2.11(-1.89%) |
Dec 27, 2021 | 110.22 | 112.39 | 109.08 | 112.08 | 1,613,930 | +2.26(+2.06%) |
Dec 23, 2021 | 109.25 | 110.39 | 108.22 | 109.82 | 1,240,534 | +0.63(+0.58%) |
Dec 22, 2021 | 108.34 | 109.77 | 107.61 | 109.18 | 1,140,359 | +1.08(+1.00%) |
Dec 21, 2021 | 107.83 | 108.79 | 106.57 | 108.11 | 2,616,921 | +1.33(+1.25%) |
Dec 20, 2021 | 111.01 | 112.15 | 105.83 | 106.77 | 3,380,160 | -6.60(-5.82%) |
Dec 17, 2021 | 109.28 | 114.05 | 108.00 | 113.37 | 7,401,457 | +3.94(+3.60%) |
Dec 16, 2021 | 106.90 | 111.38 | 106.78 | 109.43 | 5,156,397 | +5.46(+5.25%) |
Dec 15, 2021 | 108.56 | 110.00 | 99.32 | 103.98 | 9,019,692 | -9.80(-8.61%) |
Dec 14, 2021 | 110.95 | 116.29 | 110.11 | 113.78 | 3,821,217 | +2.76(+2.48%) |
Dec 13, 2021 | 109.53 | 111.99 | 107.03 | 111.02 | 2,694,699 | +2.25(+2.07%) |
Dec 10, 2021 | 109.67 | 110.19 | 106.02 | 108.77 | 1,967,108 | +0.31(+0.28%) |
Dec 09, 2021 | 107.40 | 108.81 | 105.06 | 108.46 | 2,047,864 | +0.08(+0.07%) |
Dec 08, 2021 | 110.83 | 110.95 | 107.85 | 108.39 | 1,790,899 | -1.15(-1.05%) |
Dec 07, 2021 | 109.07 | 111.04 | 108.37 | 109.54 | 2,600,564 | +3.62(+3.42%) |
Dec 06, 2021 | 107.73 | 108.73 | 105.79 | 105.92 | 3,210,056 | -0.25(-0.23%) |
Dec 03, 2021 | 104.57 | 108.09 | 104.01 | 106.17 | 4,383,051 | +2.82(+2.73%) |
Dec 02, 2021 | 101.31 | 105.18 | 101.02 | 103.34 | 3,049,116 | +2.76(+2.74%) |
Dec 01, 2021 | 104.00 | 106.44 | 100.52 | 100.58 | 4,485,078 | -1.51(-1.48%) |
Nov 30, 2021 | 106.85 | 108.14 | 101.68 | 102.09 | 7,160,072 | -5.58(-5.18%) |
Nov 29, 2021 | 110.86 | 112.41 | 107.62 | 107.67 | 2,969,074 | -1.84(-1.68%) |
Nov 26, 2021 | 106.05 | 110.87 | 104.97 | 109.51 | 2,941,219 | -1.74(-1.56%) |
Nov 24, 2021 | 114.72 | 115.91 | 111.07 | 111.25 | 2,757,441 | -3.45(-3.01%) |
Nov 23, 2021 | 115.10 | 117.27 | 112.66 | 114.70 | 3,988,141 | -0.28(-0.24%) |
Nov 22, 2021 | 109.31 | 116.72 | 109.31 | 114.98 | 5,297,040 | +6.55(+6.04%) |
Nov 19, 2021 | 107.00 | 109.83 | 106.33 | 108.42 | 2,997,376 | +1.11(+1.03%) |
Nov 18, 2021 | 105.01 | 107.88 | 107.17 | 107.32 | 2,696,131 | +2.49(+2.37%) |
Nov 17, 2021 | 106.61 | 107.78 | 104.78 | 104.83 | 2,949,787 | -2.49(-2.32%) |
Nov 16, 2021 | 105.79 | 108.46 | 104.86 | 107.32 | 3,269,878 | +1.67(+1.58%) |
Nov 15, 2021 | 107.03 | 107.73 | 104.26 | 105.65 | 3,711,673 | -2.19(-2.03%) |
Nov 12, 2021 | 108.80 | 110.38 | 107.61 | 107.84 | 3,134,533 | -1.09(-1.00%) |
Nov 11, 2021 | 107.64 | 111.12 | 107.61 | 108.92 | 3,434,193 | +2.89(+2.73%) |
Nov 10, 2021 | 107.23 | 106.03 | 3,341,613 | -2.92(-2.68%) | ||
Nov 09, 2021 | 109.79 | 110.52 | 107.53 | 108.95 | 3,297,326 | -2.73(-2.44%) |
Nov 08, 2021 | 113.44 | 114.64 | 110.68 | 111.68 | 4,370,043 | +3.88(+3.60%) |
Nov 05, 2021 | 107.95 | 111.04 | 107.00 | 107.80 | 3,258,670 | +0.38(+0.36%) |
Nov 04, 2021 | 105.95 | 109.61 | 105.88 | 107.42 | 3,701,861 | +1.49(+1.41%) |
Nov 03, 2021 | 103.10 | 106.61 | 102.32 | 105.93 | 3,268,131 | +2.91(+2.83%) |
Nov 02, 2021 | 103.52 | 104.08 | 102.05 | 103.02 | 3,431,344 | -1.92(-1.83%) |
Nov 01, 2021 | 108.44 | 104.60 | 102.61 | 104.94 | 4,737,651 | -2.33(-2.18%) |
Oct 29, 2021 | 106.89 | 110.38 | 106.40 | 107.27 | 5,588,862 | +2.17(+2.07%) |
Oct 28, 2021 | 104.74 | 106.86 | 104.51 | 105.10 | 3,111,462 | +1.14(+1.10%) |
Oct 27, 2021 | 105.41 | 108.83 | 103.39 | 103.96 | 3,287,605 | -3.10(-2.90%) |
Oct 26, 2021 | 105.45 | 107.06 | 5,870,500 | +1.93(+1.84%) | ||
Oct 25, 2021 | 99.09 | 105.68 | 98.21 | 105.13 | 4,690,139 | +6.81(+6.93%) |
Oct 22, 2021 | 98.13 | 99.84 | 96.85 | 98.32 | 3,301,886 | +0.25(+0.25%) |
Oct 21, 2021 | 96.30 | 98.45 | 94.16 | 98.07 | 4,660,879 | -2.97(-2.94%) |
Oct 20, 2021 | 98.85 | 102.37 | 98.00 | 101.04 | 3,807,935 | +1.79(+1.80%) |
Oct 19, 2021 | 98.30 | 99.41 | 96.71 | 99.25 | 2,279,723 | +0.74(+0.75%) |
Oct 18, 2021 | 95.57 | 98.65 | 94.93 | 98.51 | 2,796,692 | +0.72(+0.74%) |
Oct 15, 2021 | 98.74 | 100.29 | 97.66 | 97.79 | 2,590,868 | +0.53(+0.54%) |
Oct 14, 2021 | 97.48 | 99.75 | 96.72 | 97.26 | 2,485,618 | +0.86(+0.89%) |
Oct 13, 2021 | 96.30 | 96.80 | 94.67 | 96.40 | 2,803,746 | +0.71(+0.74%) |
Oct 12, 2021 | 95.12 | 96.90 | 94.49 | 95.69 | 2,282,870 | +0.94(+0.99%) |
Oct 11, 2021 | 96.03 | 97.89 | 94.69 | 94.75 | 2,473,152 | +0.62(+0.66%) |
Oct 08, 2021 | 95.22 | 96.19 | 93.70 | 94.13 | 2,548,383 | -0.94(-0.99%) |
Oct 07, 2021 | 94.58 | 96.87 | 94.07 | 95.07 | 3,362,527 | +2.84(+3.08%) |
Oct 06, 2021 | 91.64 | 93.54 | 90.39 | 92.23 | 3,531,528 | -2.60(-2.75%) |
Oct 05, 2021 | 93.62 | 95.35 | 92.43 | 94.83 | 2,511,915 | +1.84(+1.98%) |
Oct 04, 2021 | 94.16 | 95.68 | 92.18 | 92.98 | 3,198,405 | -0.84(-0.89%) |