Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 117.17 | 117.73 | 115.07 | 115.14 | 2,840,355 | -2.16(-1.84%) |
Sep 29, 2022 | 117.76 | 118.11 | 116.08 | 117.30 | 2,324,996 | -0.65(-0.55%) |
Sep 28, 2022 | 118.50 | 118.94 | 116.93 | 117.95 | 4,232,446 | -0.05(-0.04%) |
Sep 27, 2022 | 118.60 | 119.43 | 117.20 | 118.00 | 2,137,941 | +0.22(+0.19%) |
Sep 26, 2022 | 119.58 | 120.06 | 117.38 | 117.79 | 2,457,885 | -2.63(-2.18%) |
Sep 23, 2022 | 120.84 | 121.11 | 119.37 | 120.41 | 2,022,938 | -0.88(-0.73%) |
Sep 22, 2022 | 120.68 | 122.34 | 119.44 | 121.29 | 2,301,162 | +1.05(+0.87%) |
Sep 21, 2022 | 124.65 | 124.89 | 120.24 | 120.24 | 2,794,141 | -3.71(-2.99%) |
Sep 20, 2022 | 124.85 | 125.29 | 122.36 | 123.95 | 2,068,425 | -2.17(-1.72%) |
Sep 19, 2022 | 123.10 | 126.19 | 122.67 | 126.12 | 1,875,656 | +2.38(+1.92%) |
Sep 16, 2022 | 125.51 | 125.85 | 123.49 | 123.74 | 4,074,366 | -2.18(-1.73%) |
Sep 15, 2022 | 126.96 | 127.96 | 125.83 | 125.92 | 2,090,589 | -0.94(-0.74%) |
Sep 14, 2022 | 126.23 | 127.41 | 125.96 | 126.86 | 2,969,121 | +1.32(+1.05%) |
Sep 13, 2022 | 126.56 | 127.57 | 125.35 | 125.54 | 3,075,132 | -2.37(-1.85%) |
Sep 12, 2022 | 127.49 | 128.57 | 126.34 | 127.91 | 2,468,310 | +0.42(+0.33%) |
Sep 09, 2022 | 127.27 | 127.81 | 126.22 | 127.50 | 2,567,950 | -0.54(-0.42%) |
Sep 08, 2022 | 125.78 | 128.05 | 124.71 | 128.03 | 2,017,217 | +2.00(+1.59%) |
Sep 07, 2022 | 121.58 | 126.18 | 120.84 | 126.03 | 2,471,576 | +4.68(+3.85%) |
Sep 06, 2022 | 121.35 | 122.75 | 120.88 | 121.35 | 2,240,403 | +0.07(+0.06%) |
Sep 02, 2022 | 123.28 | 124.27 | 120.74 | 121.28 | 1,843,418 | -1.28(-1.04%) |
Sep 01, 2022 | 121.52 | 123.05 | 121.22 | 122.56 | 2,404,683 | +1.04(+0.86%) |
Aug 31, 2022 | 123.48 | 123.94 | 121.44 | 121.52 | 2,123,567 | -1.58(-1.28%) |
Aug 30, 2022 | 123.54 | 124.01 | 122.72 | 123.10 | 1,540,264 | -0.77(-0.62%) |
Aug 29, 2022 | 123.81 | 125.08 | 122.83 | 123.87 | 1,606,682 | -0.14(-0.11%) |
Aug 26, 2022 | 125.27 | 125.58 | 123.94 | 124.01 | 1,844,249 | -1.26(-1.01%) |
Aug 25, 2022 | 124.82 | 125.34 | 124.24 | 125.27 | 1,203,234 | +0.94(+0.76%) |
Aug 24, 2022 | 122.96 | 124.60 | 122.64 | 124.33 | 1,582,443 | +1.07(+0.87%) |
Aug 23, 2022 | 124.51 | 124.87 | 123.20 | 123.25 | 1,774,567 | -1.53(-1.22%) |
Aug 22, 2022 | 126.01 | 126.47 | 124.59 | 124.78 | 1,599,125 | -1.53(-1.21%) |
Aug 19, 2022 | 126.91 | 127.00 | 125.93 | 126.31 | 2,077,838 | -0.72(-0.57%) |
Aug 18, 2022 | 125.95 | 127.40 | 125.80 | 127.03 | 2,261,819 | +1.14(+0.90%) |
Aug 17, 2022 | 121.36 | 126.25 | 121.01 | 125.89 | 4,137,993 | +4.53(+3.73%) |
Aug 16, 2022 | 120.52 | 121.64 | 120.33 | 121.36 | 1,933,961 | +0.48(+0.39%) |
Aug 15, 2022 | 119.82 | 121.06 | 119.22 | 120.89 | 1,705,742 | +0.24(+0.20%) |
Aug 12, 2022 | 119.73 | 120.68 | 119.60 | 120.65 | 1,634,380 | +1.30(+1.09%) |
Aug 11, 2022 | 120.21 | 121.02 | 119.15 | 119.35 | 2,398,937 | -0.43(-0.36%) |
Aug 10, 2022 | 119.61 | 119.86 | 118.74 | 119.78 | 2,209,817 | +1.22(+1.03%) |
Aug 09, 2022 | 118.18 | 119.13 | 117.92 | 118.56 | 1,598,479 | +1.16(+0.99%) |
Aug 08, 2022 | 117.50 | 118.28 | 117.04 | 117.40 | 1,588,763 | +0.21(+0.18%) |
Aug 05, 2022 | 115.42 | 117.31 | 114.97 | 117.19 | 1,539,866 | +1.49(+1.29%) |
Aug 04, 2022 | 113.78 | 116.36 | 113.44 | 115.70 | 2,653,134 | +2.01(+1.77%) |
Aug 03, 2022 | 112.61 | 113.94 | 110.30 | 113.69 | 2,418,323 | +1.55(+1.38%) |
Aug 02, 2022 | 111.85 | 113.98 | 111.33 | 112.15 | 3,311,788 | -0.07(-0.06%) |
Aug 01, 2022 | 113.45 | 113.99 | 111.39 | 112.22 | 2,315,298 | -1.78(-1.56%) |
Jul 29, 2022 | 113.37 | 114.35 | 113.29 | 114.00 | 2,775,867 | +0.86(+0.76%) |
Jul 28, 2022 | 112.93 | 113.66 | 110.58 | 113.14 | 2,098,190 | +1.06(+0.95%) |
Jul 27, 2022 | 111.66 | 112.60 | 110.85 | 112.08 | 1,479,208 | +0.52(+0.47%) |
Jul 26, 2022 | 111.60 | 112.35 | 110.92 | 111.55 | 1,943,742 | -0.05(-0.04%) |
Jul 25, 2022 | 110.74 | 111.94 | 110.56 | 111.60 | 2,268,718 | +1.44(+1.30%) |
Jul 22, 2022 | 110.55 | 111.24 | 109.73 | 110.17 | 1,713,622 | -0.10(-0.09%) |
Jul 21, 2022 | 109.94 | 111.09 | 108.41 | 110.27 | 3,307,831 | -0.05(-0.04%) |
Jul 20, 2022 | 111.45 | 111.72 | 109.33 | 110.31 | 2,827,646 | -0.62(-0.55%) |
Jul 19, 2022 | 110.24 | 111.31 | 109.48 | 110.93 | 3,147,659 | +1.66(+1.51%) |
Jul 18, 2022 | 115.13 | 115.39 | 109.07 | 109.28 | 3,843,871 | -5.74(-4.99%) |
Jul 15, 2022 | 114.14 | 115.65 | 112.69 | 115.01 | 7,585,568 | +3.72(+3.34%) |
Jul 14, 2022 | 113.77 | 114.31 | 110.11 | 111.30 | 4,926,363 | -5.04(-4.34%) |
Jul 13, 2022 | 115.48 | 117.85 | 115.16 | 116.34 | 3,442,686 | +0.37(+0.32%) |
Jul 12, 2022 | 118.25 | 118.47 | 115.43 | 115.97 | 2,507,314 | -3.24(-2.72%) |
Jul 11, 2022 | 118.79 | 119.82 | 118.68 | 119.21 | 2,360,051 | -0.06(-0.05%) |
Jul 08, 2022 | 119.76 | 120.48 | 119.09 | 119.27 | 2,827,978 | -0.24(-0.20%) |
Jul 07, 2022 | 119.75 | 121.11 | 118.97 | 119.51 | 3,034,794 | +0.58(+0.48%) |
Jul 06, 2022 | 115.92 | 119.34 | 115.69 | 118.94 | 3,498,755 | +2.97(+2.56%) |
Jul 05, 2022 | 116.31 | 116.70 | 113.64 | 115.96 | 2,543,620 | -1.33(-1.13%) |
Jul 01, 2022 | 115.22 | 117.75 | 114.54 | 117.29 | 2,929,247 | +2.19(+1.90%) |
Jun 30, 2022 | 111.92 | 115.23 | 111.12 | 115.10 | 3,953,500 | +2.60(+2.31%) |
Jun 29, 2022 | 114.89 | 115.60 | 112.37 | 112.50 | 2,199,621 | -1.76(-1.54%) |
Jun 28, 2022 | 116.06 | 117.17 | 114.11 | 114.26 | 3,305,483 | -1.13(-0.98%) |
Jun 27, 2022 | 114.78 | 115.68 | 113.83 | 115.39 | 1,958,042 | +0.56(+0.49%) |
Jun 24, 2022 | 110.26 | 115.20 | 109.50 | 114.83 | 10,386,708 | +6.18(+5.69%) |
Jun 23, 2022 | 111.37 | 111.84 | 107.55 | 108.65 | 3,194,100 | -2.08(-1.88%) |
Jun 22, 2022 | 110.25 | 112.18 | 109.97 | 110.73 | 2,488,970 | -0.33(-0.29%) |
Jun 21, 2022 | 109.81 | 111.35 | 109.29 | 111.05 | 2,947,856 | +2.59(+2.39%) |
Jun 17, 2022 | 109.13 | 109.96 | 107.77 | 108.46 | 4,747,308 | -0.64(-0.59%) |
Jun 16, 2022 | 109.91 | 110.86 | 108.74 | 109.10 | 2,328,237 | -2.34(-2.10%) |
Jun 15, 2022 | 111.91 | 113.19 | 109.94 | 111.44 | 2,303,164 | +0.16(+0.14%) |
Jun 14, 2022 | 112.87 | 113.47 | 110.56 | 111.28 | 2,621,530 | -1.12(-0.99%) |
Jun 13, 2022 | 110.60 | 113.78 | 110.32 | 112.40 | 2,881,627 | -0.02(-0.02%) |
Jun 10, 2022 | 112.66 | 113.66 | 111.68 | 112.42 | 2,040,786 | -1.96(-1.71%) |
Jun 09, 2022 | 118.25 | 118.70 | 114.31 | 114.38 | 2,368,428 | -4.05(-3.42%) |
Jun 08, 2022 | 119.65 | 119.72 | 117.59 | 118.43 | 2,181,587 | -1.54(-1.29%) |
Jun 07, 2022 | 118.10 | 120.14 | 117.72 | 119.97 | 3,149,134 | +1.11(+0.93%) |
Jun 06, 2022 | 119.06 | 119.33 | 118.46 | 118.86 | 2,012,558 | +0.95(+0.81%) |
Jun 03, 2022 | 117.31 | 118.57 | 117.04 | 117.91 | 1,591,386 | -0.27(-0.23%) |
Jun 02, 2022 | 118.18 | 118.55 | 116.75 | 118.18 | 2,153,082 | +0.90(+0.77%) |
Jun 01, 2022 | 117.85 | 118.16 | 116.01 | 117.28 | 3,009,683 | -0.90(-0.76%) |
May 31, 2022 | 118.18 | 119.27 | 116.98 | 118.18 | 8,815,247 | -0.95(-0.80%) |
May 27, 2022 | 115.84 | 119.17 | 115.43 | 119.13 | 3,139,492 | +3.50(+3.02%) |
May 26, 2022 | 115.17 | 116.39 | 114.30 | 115.64 | 3,373,600 | +1.18(+1.03%) |
May 25, 2022 | 113.34 | 115.59 | 112.66 | 114.46 | 4,452,542 | +0.88(+0.78%) |
May 24, 2022 | 111.81 | 113.90 | 110.44 | 113.58 | 2,726,209 | +1.77(+1.58%) |
May 23, 2022 | 111.33 | 112.66 | 110.23 | 111.81 | 2,108,783 | +1.93(+1.76%) |
May 20, 2022 | 109.66 | 110.24 | 107.52 | 109.88 | 3,851,556 | +0.56(+0.52%) |
May 19, 2022 | 109.68 | 110.24 | 107.54 | 109.31 | 3,162,139 | -1.46(-1.32%) |
May 18, 2022 | 109.97 | 112.26 | 108.67 | 110.78 | 3,581,043 | +0.70(+0.64%) |
May 17, 2022 | 108.84 | 110.25 | 106.24 | 110.07 | 2,977,145 | +1.43(+1.31%) |
May 16, 2022 | 107.40 | 109.76 | 107.23 | 108.65 | 4,192,050 | +1.91(+1.79%) |
May 13, 2022 | 108.46 | 108.62 | 106.02 | 106.74 | 2,275,875 | -0.97(-0.90%) |
May 12, 2022 | 106.92 | 107.94 | 105.88 | 107.71 | 3,309,152 | +0.92(+0.86%) |
May 11, 2022 | 106.69 | 109.03 | 106.30 | 106.79 | 2,428,763 | -0.40(-0.37%) |
May 10, 2022 | 109.06 | 109.83 | 106.44 | 107.18 | 3,484,645 | -0.47(-0.44%) |
May 09, 2022 | 108.40 | 109.07 | 106.78 | 107.66 | 2,771,927 | -0.70(-0.65%) |
May 06, 2022 | 110.88 | 111.81 | 107.22 | 108.36 | 3,690,245 | -2.92(-2.62%) |
May 05, 2022 | 113.83 | 114.50 | 110.44 | 111.28 | 2,225,246 | -3.39(-2.96%) |
May 04, 2022 | 111.46 | 114.75 | 110.75 | 114.68 | 2,990,167 | +3.57(+3.22%) |
May 03, 2022 | 109.44 | 112.12 | 109.25 | 111.10 | 3,153,597 | +1.88(+1.72%) |
May 02, 2022 | 107.07 | 109.37 | 106.23 | 109.22 | 4,270,649 | +2.94(+2.77%) |
Apr 29, 2022 | 108.56 | 108.61 | 106.14 | 106.28 | 2,811,002 | -3.03(-2.77%) |
Apr 28, 2022 | 106.61 | 109.51 | 105.28 | 109.31 | 2,723,870 | +3.44(+3.25%) |
Apr 27, 2022 | 107.74 | 108.20 | 105.63 | 105.88 | 3,399,512 | -1.45(-1.35%) |
Apr 26, 2022 | 108.41 | 109.88 | 107.32 | 107.32 | 2,527,749 | -2.13(-1.94%) |
Apr 25, 2022 | 107.10 | 109.77 | 105.94 | 109.45 | 2,689,090 | +2.20(+2.05%) |
Apr 22, 2022 | 111.44 | 111.58 | 107.15 | 107.25 | 2,286,653 | -4.63(-4.14%) |
Apr 21, 2022 | 112.45 | 115.04 | 111.78 | 111.88 | 2,853,646 | -0.02(-0.02%) |
Apr 20, 2022 | 110.52 | 112.03 | 110.26 | 111.90 | 2,169,453 | +1.87(+1.70%) |
Apr 19, 2022 | 108.46 | 110.33 | 107.80 | 110.03 | 2,665,929 | +1.50(+1.38%) |
Apr 18, 2022 | 108.49 | 109.66 | 107.81 | 108.54 | 2,244,098 | -2.45(-2.20%) |
Apr 14, 2022 | 111.15 | 112.14 | 109.76 | 110.98 | 3,958,029 | -1.78(-1.58%) |
Apr 13, 2022 | 113.85 | 114.45 | 112.23 | 112.77 | 2,230,875 | -1.38(-1.21%) |
Apr 12, 2022 | 116.20 | 116.71 | 113.83 | 114.14 | 2,441,811 | -3.10(-2.64%) |
Apr 11, 2022 | 117.40 | 117.89 | 116.38 | 117.24 | 2,880,815 | -0.08(-0.07%) |
Apr 08, 2022 | 118.40 | 118.96 | 116.78 | 117.32 | 3,248,633 | -1.01(-0.85%) |
Apr 07, 2022 | 115.82 | 118.88 | 114.46 | 118.33 | 5,145,207 | +2.63(+2.28%) |
Apr 06, 2022 | 113.09 | 115.78 | 112.94 | 115.70 | 2,879,223 | +2.71(+2.40%) |
Apr 05, 2022 | 112.97 | 114.64 | 112.57 | 112.98 | 1,968,070 | +0.13(+0.11%) |
Apr 04, 2022 | 113.75 | 114.80 | 112.68 | 112.86 | 2,332,468 | -1.08(-0.95%) |
Apr 01, 2022 | 112.89 | 114.07 | 112.18 | 113.93 | 1,754,204 | +1.19(+1.05%) |
Mar 31, 2022 | 115.74 | 116.30 | 112.72 | 112.75 | 3,391,100 | -3.15(-2.71%) |
Mar 30, 2022 | 115.13 | 115.91 | 114.26 | 115.89 | 1,668,539 | +0.97(+0.84%) |
Mar 29, 2022 | 115.79 | 116.04 | 113.62 | 114.92 | 1,646,626 | -0.68(-0.59%) |
Mar 28, 2022 | 115.72 | 115.94 | 114.67 | 115.60 | 1,856,318 | +0.21(+0.18%) |
Mar 25, 2022 | 112.95 | 115.47 | 112.89 | 115.40 | 1,986,947 | +2.54(+2.25%) |
Mar 24, 2022 | 113.03 | 113.73 | 112.27 | 112.86 | 2,209,374 | +0.10(+0.09%) |
Mar 23, 2022 | 112.20 | 113.37 | 111.53 | 112.76 | 1,956,551 | +0.64(+0.57%) |
Mar 22, 2022 | 111.64 | 112.31 | 110.60 | 112.11 | 2,348,036 | +1.16(+1.04%) |
Mar 21, 2022 | 110.56 | 112.30 | 109.70 | 110.96 | 1,999,713 | +0.95(+0.86%) |
Mar 18, 2022 | 109.87 | 110.31 | 107.96 | 110.01 | 3,990,257 | +1.68(+1.55%) |
Mar 17, 2022 | 105.06 | 108.74 | 104.80 | 108.33 | 2,286,719 | +3.34(+3.18%) |
Mar 16, 2022 | 106.23 | 106.77 | 102.88 | 104.98 | 2,746,182 | -1.16(-1.09%) |
Mar 15, 2022 | 105.48 | 106.37 | 104.29 | 106.14 | 1,795,889 | +1.58(+1.51%) |
Mar 14, 2022 | 105.70 | 106.69 | 104.27 | 104.56 | 2,041,944 | +0.17(+0.16%) |
Mar 11, 2022 | 103.37 | 105.58 | 103.34 | 104.39 | 1,670,846 | +0.86(+0.83%) |
Mar 10, 2022 | 102.71 | 104.06 | 102.34 | 103.53 | 1,965,188 | +0.56(+0.55%) |
Mar 09, 2022 | 103.29 | 104.46 | 101.18 | 102.96 | 2,474,849 | +0.34(+0.33%) |
Mar 08, 2022 | 105.27 | 107.62 | 102.62 | 102.63 | 3,448,660 | -2.73(-2.59%) |
Mar 07, 2022 | 105.00 | 107.49 | 104.07 | 105.36 | 3,172,994 | -0.66(-0.63%) |
Mar 04, 2022 | 102.89 | 106.08 | 102.21 | 106.02 | 2,040,532 | +2.09(+2.01%) |
Mar 03, 2022 | 104.19 | 105.11 | 103.65 | 103.93 | 1,817,383 | +0.16(+0.15%) |
Mar 02, 2022 | 102.13 | 104.17 | 102.12 | 103.78 | 2,205,716 | +1.66(+1.63%) |
Mar 01, 2022 | 104.08 | 104.72 | 102.06 | 102.11 | 3,780,139 | -2.66(-2.54%) |
Feb 28, 2022 | 102.60 | 105.56 | 102.60 | 104.77 | 2,873,237 | -1.30(-1.22%) |
Feb 25, 2022 | 101.52 | 106.14 | 103.56 | 106.07 | 2,230,542 | +4.31(+4.24%) |
Feb 24, 2022 | 102.30 | 102.79 | 99.71 | 101.76 | 3,219,962 | -1.72(-1.66%) |
Feb 23, 2022 | 105.49 | 105.59 | 103.38 | 103.48 | 1,986,631 | -1.61(-1.53%) |
Feb 22, 2022 | 105.65 | 106.52 | 104.30 | 105.09 | 2,013,632 | -0.16(-0.15%) |
Feb 18, 2022 | 105.25 | 0 | +1.17(+1.12%) | |||
Feb 17, 2022 | 104.69 | 104.83 | 103.27 | 104.08 | 2,373,372 | -0.84(-0.80%) |
Feb 16, 2022 | 104.53 | 106.81 | 104.21 | 104.92 | 2,517,881 | +0.30(+0.28%) |
Feb 15, 2022 | 105.55 | 106.44 | 104.34 | 104.63 | 2,248,878 | -0.42(-0.40%) |
Feb 14, 2022 | 104.21 | 105.37 | 102.97 | 105.05 | 3,564,406 | +0.01(+0.01%) |
Feb 11, 2022 | 105.14 | 106.34 | 104.37 | 105.04 | 2,958,130 | -0.31(-0.29%) |
Feb 10, 2022 | 106.64 | 107.19 | 104.91 | 105.35 | 3,208,242 | -1.90(-1.77%) |
Feb 09, 2022 | 107.81 | 108.44 | 107.04 | 107.25 | 1,754,745 | -0.76(-0.70%) |
Feb 08, 2022 | 108.33 | 108.50 | 107.30 | 108.01 | 2,580,216 | +0.10(+0.09%) |
Feb 07, 2022 | 108.14 | 108.54 | 106.95 | 107.91 | 2,253,841 | +0.03(+0.03%) |
Feb 04, 2022 | 108.30 | 108.94 | 107.31 | 107.88 | 1,916,365 | -0.62(-0.57%) |
Feb 03, 2022 | 108.50 | 109.30 | 108.50 | 1,996,664 | +0.22(+0.20%) | |
Feb 02, 2022 | 106.61 | 108.58 | 106.53 | 108.28 | 2,356,565 | +1.36(+1.28%) |
Feb 01, 2022 | 107.07 | 107.07 | 105.48 | 106.92 | 2,675,507 | -0.55(-0.52%) |
Jan 31, 2022 | 106.68 | 107.60 | 105.74 | 107.47 | 2,617,717 | -0.06(-0.05%) |
Jan 28, 2022 | 106.77 | 107.54 | 105.69 | 107.53 | 3,054,006 | +1.07(+1.00%) |
Jan 27, 2022 | 106.98 | 108.84 | 105.79 | 106.47 | 3,141,947 | +0.01(+0.01%) |
Jan 26, 2022 | 110.63 | 110.63 | 104.13 | 106.45 | 4,617,124 | -1.65(-1.53%) |
Jan 25, 2022 | 108.45 | 109.00 | 106.53 | 108.11 | 3,408,449 | -0.57(-0.53%) |
Jan 24, 2022 | 107.20 | 109.92 | 105.69 | 108.68 | 6,015,186 | +1.84(+1.72%) |
Jan 21, 2022 | 106.70 | 107.57 | 106.40 | 106.84 | 4,131,884 | +0.84(+0.79%) |
Jan 20, 2022 | 106.67 | 107.71 | 105.73 | 106.00 | 2,534,632 | -0.45(-0.43%) |
Jan 19, 2022 | 108.37 | 108.65 | 106.34 | 106.45 | 2,606,835 | -2.22(-2.04%) |
Jan 18, 2022 | 108.34 | 108.78 | 106.84 | 108.67 | 3,264,045 | +0.12(+0.11%) |
Jan 14, 2022 | 108.55 | 0 | +0.48(+0.45%) | |||
Jan 13, 2022 | 108.81 | 109.62 | 107.77 | 108.07 | 2,691,931 | -0.58(-0.54%) |
Jan 12, 2022 | 107.15 | 109.25 | 107.15 | 108.65 | 3,525,407 | +0.92(+0.85%) |
Jan 11, 2022 | 109.17 | 109.70 | 106.31 | 107.73 | 4,183,210 | -1.07(-0.98%) |
Jan 10, 2022 | 108.48 | 109.47 | 107.44 | 108.80 | 5,070,355 | +0.81(+0.75%) |
Jan 07, 2022 | 104.42 | 108.10 | 103.99 | 107.99 | 4,914,663 | +3.89(+3.73%) |
Jan 06, 2022 | 103.32 | 104.25 | 102.89 | 104.10 | 3,710,200 | +2.43(+2.39%) |
Jan 05, 2022 | 101.18 | 102.81 | 101.01 | 101.67 | 2,765,252 | +0.72(+0.71%) |
Jan 04, 2022 | 101.03 | 101.40 | 100.28 | 100.95 | 2,806,344 | +0.16(+0.16%) |
Jan 03, 2022 | 101.28 | 101.61 | 100.12 | 100.79 | 2,113,763 | -0.64(-0.63%) |
Dec 31, 2021 | 102.00 | 102.46 | 101.41 | 101.43 | 1,363,769 | -0.39(-0.39%) |
Dec 30, 2021 | 102.99 | 103.41 | 101.74 | 101.83 | 1,179,173 | -0.91(-0.88%) |
Dec 29, 2021 | 102.19 | 103.35 | 102.19 | 102.73 | 1,806,957 | +0.61(+0.60%) |
Dec 28, 2021 | 102.07 | 102.83 | 102.03 | 102.12 | 1,855,679 | +0.03(+0.03%) |
Dec 27, 2021 | 100.25 | 102.11 | 100.17 | 102.09 | 1,321,816 | +2.05(+2.04%) |
Dec 23, 2021 | 100.30 | 101.00 | 99.87 | 100.05 | 2,158,906 | +0.09(+0.09%) |
Dec 22, 2021 | 100.15 | 100.15 | 98.90 | 99.96 | 1,649,243 | -0.06(-0.06%) |
Dec 21, 2021 | 100.82 | 101.88 | 99.47 | 100.02 | 3,470,660 | -0.30(-0.30%) |
Dec 20, 2021 | 99.01 | 100.46 | 98.10 | 100.31 | 2,591,728 | +0.54(+0.54%) |
Dec 17, 2021 | 100.49 | 101.08 | 98.55 | 99.77 | 5,978,828 | -0.54(-0.54%) |
Dec 16, 2021 | 98.52 | 101.05 | 98.50 | 100.31 | 4,175,073 | +1.18(+1.19%) |
Dec 15, 2021 | 95.43 | 100.46 | 95.17 | 99.14 | 5,797,216 | +4.55(+4.81%) |
Dec 14, 2021 | 94.32 | 95.43 | 94.16 | 94.59 | 3,018,685 | +0.44(+0.47%) |
Dec 13, 2021 | 92.22 | 94.73 | 92.14 | 94.15 | 3,111,706 | +1.59(+1.71%) |
Dec 10, 2021 | 93.25 | 93.39 | 92.25 | 92.56 | 2,450,196 | -0.19(-0.20%) |
Dec 09, 2021 | 91.88 | 93.06 | 91.64 | 92.75 | 2,654,508 | +0.13(+0.14%) |
Dec 08, 2021 | 94.39 | 94.73 | 92.39 | 92.62 | 2,461,854 | -1.65(-1.75%) |
Dec 07, 2021 | 94.60 | 94.86 | 93.77 | 94.27 | 2,954,437 | +0.02(+0.02%) |
Dec 06, 2021 | 93.90 | 94.58 | 93.44 | 94.25 | 2,863,574 | +1.53(+1.65%) |
Dec 03, 2021 | 93.61 | 93.78 | 91.70 | 92.72 | 2,676,051 | -0.76(-0.81%) |
Dec 02, 2021 | 91.14 | 94.34 | 90.91 | 93.48 | 2,862,125 | +2.79(+3.08%) |
Dec 01, 2021 | 91.49 | 92.86 | 90.66 | 90.68 | 3,041,397 | +0.19(+0.20%) |
Nov 30, 2021 | 91.68 | 92.17 | 90.01 | 90.50 | 6,577,854 | -1.98(-2.14%) |
Nov 29, 2021 | 92.71 | 93.11 | 90.95 | 92.48 | 2,191,567 | +0.37(+0.40%) |
Nov 26, 2021 | 91.87 | 93.39 | 91.59 | 92.11 | 1,866,440 | -1.02(-1.10%) |
Nov 24, 2021 | 91.95 | 93.39 | 91.51 | 93.13 | 2,515,687 | +1.09(+1.18%) |
Nov 23, 2021 | 90.45 | 92.26 | 89.67 | 92.04 | 3,345,438 | +2.41(+2.68%) |
Nov 22, 2021 | 88.23 | 90.40 | 88.10 | 89.63 | 2,731,682 | +1.70(+1.94%) |
Nov 19, 2021 | 87.98 | 88.83 | 87.31 | 87.93 | 2,651,052 | -0.41(-0.46%) |
Nov 18, 2021 | 88.13 | 88.88 | 88.28 | 88.34 | 2,735,351 | -0.01(-0.01%) |
Nov 17, 2021 | 91.16 | 91.67 | 88.32 | 88.35 | 4,712,471 | -3.07(-3.36%) |
Nov 16, 2021 | 91.63 | 92.58 | 91.37 | 91.41 | 2,289,507 | -0.10(-0.11%) |
Nov 15, 2021 | 93.92 | 93.96 | 91.25 | 91.51 | 2,361,245 | -2.13(-2.28%) |
Nov 12, 2021 | 93.50 | 93.91 | 92.80 | 93.64 | 1,826,860 | +0.30(+0.32%) |
Nov 11, 2021 | 92.61 | 93.59 | 92.40 | 93.34 | 1,609,133 | +0.15(+0.16%) |
Nov 10, 2021 | 92.99 | 93.20 | 1,739,672 | +0.25(+0.27%) | ||
Nov 09, 2021 | 93.49 | 93.83 | 92.24 | 92.94 | 2,883,599 | -0.93(-1.00%) |
Nov 08, 2021 | 93.42 | 94.07 | 93.03 | 93.88 | 2,130,384 | +0.56(+0.59%) |
Nov 05, 2021 | 92.37 | 94.14 | 92.11 | 93.32 | 2,228,744 | +1.24(+1.34%) |
Nov 04, 2021 | 92.23 | 93.45 | 91.66 | 92.09 | 3,099,774 | -0.56(-0.61%) |
Nov 03, 2021 | 92.00 | 92.99 | 91.35 | 92.65 | 2,197,362 | +0.52(+0.56%) |
Nov 02, 2021 | 92.43 | 92.45 | 91.74 | 92.14 | 2,109,317 | -0.08(-0.08%) |
Nov 01, 2021 | 92.35 | 92.10 | 90.64 | 92.21 | 1,997,853 | -0.18(-0.19%) |
Oct 29, 2021 | 93.37 | 93.46 | 92.18 | 92.39 | 2,185,563 | -0.79(-0.85%) |
Oct 28, 2021 | 92.07 | 93.30 | 91.94 | 93.18 | 1,350,445 | +1.35(+1.47%) |
Oct 27, 2021 | 93.99 | 93.97 | 91.73 | 91.82 | 1,786,213 | -1.90(-2.03%) |
Oct 26, 2021 | 93.88 | 93.72 | 2,044,131 | -0.10(-0.10%) | ||
Oct 25, 2021 | 93.12 | 94.11 | 92.71 | 93.82 | 2,295,792 | +0.71(+0.76%) |
Oct 22, 2021 | 92.40 | 93.96 | 92.29 | 93.11 | 2,611,376 | +0.96(+1.05%) |
Oct 21, 2021 | 92.22 | 92.30 | 90.84 | 92.14 | 3,234,781 | +0.13(+0.14%) |
Oct 20, 2021 | 90.49 | 92.06 | 90.38 | 92.02 | 2,631,221 | +1.83(+2.03%) |
Oct 19, 2021 | 88.49 | 90.29 | 88.22 | 90.19 | 2,746,157 | +2.22(+2.52%) |
Oct 18, 2021 | 88.60 | 88.66 | 87.58 | 87.97 | 2,484,609 | -0.89(-1.00%) |
Oct 15, 2021 | 88.15 | 89.85 | 87.52 | 88.85 | 3,265,517 | +1.21(+1.38%) |
Oct 14, 2021 | 87.88 | 88.78 | 87.00 | 87.65 | 3,733,082 | -0.79(-0.89%) |
Oct 13, 2021 | 88.06 | 88.54 | 87.15 | 88.43 | 1,938,678 | +0.29(+0.33%) |
Oct 12, 2021 | 88.81 | 89.05 | 87.61 | 88.14 | 2,420,256 | -0.66(-0.75%) |
Oct 11, 2021 | 88.68 | 90.00 | 88.68 | 88.80 | 1,891,636 | +0.26(+0.30%) |
Oct 08, 2021 | 88.85 | 89.33 | 87.95 | 88.54 | 2,078,224 | -0.20(-0.23%) |
Oct 07, 2021 | 90.23 | 90.88 | 88.68 | 88.75 | 3,158,139 | -1.10(-1.22%) |
Oct 06, 2021 | 88.62 | 89.97 | 88.30 | 89.85 | 2,330,953 | +1.08(+1.22%) |
Oct 05, 2021 | 88.46 | 89.15 | 88.01 | 88.77 | 3,056,889 | +0.92(+1.05%) |
Oct 04, 2021 | 88.42 | 89.00 | 87.46 | 87.84 | 2,910,624 | -0.61(-0.69%) |