Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 44.44 | 45.19 | 43.63 | 43.94 | 974,272 | -0.47(-1.06%) |
Sep 29, 2022 | 45.41 | 45.68 | 43.97 | 44.41 | 969,657 | -2.19(-4.70%) |
Sep 28, 2022 | 44.62 | 46.81 | 44.46 | 46.60 | 903,673 | +2.48(+5.62%) |
Sep 27, 2022 | 43.77 | 44.16 | 42.81 | 44.12 | 994,663 | +1.15(+2.68%) |
Sep 26, 2022 | 45.35 | 46.20 | 42.92 | 42.97 | 1,043,113 | -2.45(-5.39%) |
Sep 23, 2022 | 44.86 | 45.43 | 44.40 | 45.42 | 1,142,693 | +0.01(+0.02%) |
Sep 22, 2022 | 45.88 | 46.05 | 44.86 | 45.41 | 827,285 | -0.91(-1.96%) |
Sep 21, 2022 | 47.33 | 48.73 | 46.31 | 46.32 | 860,444 | -0.53(-1.13%) |
Sep 20, 2022 | 46.73 | 47.05 | 45.97 | 46.85 | 845,103 | -0.90(-1.88%) |
Sep 19, 2022 | 46.75 | 47.99 | 46.69 | 47.75 | 883,502 | +0.77(+1.64%) |
Sep 16, 2022 | 45.24 | 47.14 | 44.76 | 46.98 | 2,237,778 | +0.99(+2.15%) |
Sep 15, 2022 | 45.64 | 47.66 | 45.52 | 45.99 | 813,451 | -0.09(-0.20%) |
Sep 14, 2022 | 47.28 | 47.28 | 45.15 | 46.08 | 1,284,069 | -1.00(-2.12%) |
Sep 13, 2022 | 47.94 | 48.22 | 46.91 | 47.08 | 1,020,619 | -3.61(-7.12%) |
Sep 12, 2022 | 50.18 | 52.59 | 50.18 | 50.69 | 1,248,420 | +0.96(+1.93%) |
Sep 09, 2022 | 48.75 | 50.48 | 48.60 | 49.73 | 1,039,176 | +1.50(+3.11%) |
Sep 08, 2022 | 46.45 | 48.26 | 45.84 | 48.23 | 1,422,408 | +1.17(+2.49%) |
Sep 07, 2022 | 45.99 | 47.23 | 45.36 | 47.06 | 1,225,583 | +1.52(+3.34%) |
Sep 06, 2022 | 46.17 | 46.61 | 44.49 | 45.54 | 1,447,906 | -0.84(-1.81%) |
Sep 02, 2022 | 47.65 | 47.70 | 45.99 | 46.38 | 1,121,216 | -0.27(-0.58%) |
Sep 01, 2022 | 46.29 | 46.75 | 45.38 | 46.65 | 1,069,353 | -0.14(-0.30%) |
Aug 31, 2022 | 47.67 | 48.00 | 46.56 | 46.79 | 1,201,602 | -0.64(-1.35%) |
Aug 30, 2022 | 48.00 | 48.88 | 46.77 | 47.43 | 1,020,044 | +0.21(+0.44%) |
Aug 29, 2022 | 47.14 | 48.18 | 47.02 | 47.22 | 951,090 | -0.52(-1.09%) |
Aug 26, 2022 | 50.04 | 50.73 | 47.37 | 47.74 | 1,183,876 | -2.59(-5.15%) |
Aug 25, 2022 | 49.93 | 51.00 | 49.05 | 50.33 | 706,230 | +1.01(+2.05%) |
Aug 24, 2022 | 48.63 | 49.82 | 48.08 | 49.32 | 809,296 | +0.53(+1.09%) |
Aug 23, 2022 | 50.01 | 50.39 | 48.18 | 48.79 | 1,123,325 | -1.27(-2.54%) |
Aug 22, 2022 | 50.70 | 51.50 | 49.83 | 50.06 | 1,009,953 | -1.78(-3.43%) |
Aug 19, 2022 | 53.87 | 54.19 | 51.55 | 51.84 | 937,543 | -2.58(-4.74%) |
Aug 18, 2022 | 54.24 | 55.06 | 53.44 | 54.42 | 965,487 | +0.82(+1.53%) |
Aug 17, 2022 | 55.83 | 55.83 | 53.55 | 53.60 | 1,482,444 | -3.27(-5.75%) |
Aug 16, 2022 | 57.01 | 57.98 | 55.72 | 56.87 | 953,446 | -0.71(-1.23%) |
Aug 15, 2022 | 58.67 | 59.09 | 57.11 | 57.58 | 789,454 | -1.40(-2.37%) |
Aug 12, 2022 | 57.31 | 59.01 | 56.77 | 58.98 | 870,409 | +1.80(+3.15%) |
Aug 11, 2022 | 57.70 | 60.75 | 57.13 | 57.18 | 1,576,058 | -0.20(-0.35%) |
Aug 10, 2022 | 55.27 | 57.38 | 55.27 | 57.38 | 3,665,825 | +3.10(+5.71%) |
Aug 09, 2022 | 55.71 | 56.99 | 53.78 | 54.28 | 5,987,589 | -9.55(-14.96%) |
Aug 08, 2022 | 65.41 | 66.65 | 63.74 | 63.83 | 1,567,411 | -0.78(-1.21%) |
Aug 05, 2022 | 61.80 | 64.69 | 61.00 | 64.61 | 1,384,690 | +1.61(+2.56%) |
Aug 04, 2022 | 60.98 | 63.56 | 60.12 | 63.00 | 1,416,379 | -0.58(-0.91%) |
Aug 03, 2022 | 64.55 | 65.15 | 62.22 | 63.58 | 887,984 | -0.49(-0.76%) |
Aug 02, 2022 | 64.34 | 65.05 | 63.81 | 64.07 | 676,679 | -1.20(-1.84%) |
Aug 01, 2022 | 63.81 | 65.90 | 63.67 | 65.27 | 750,677 | +0.75(+1.16%) |
Jul 29, 2022 | 63.26 | 64.88 | 62.72 | 64.52 | 753,995 | +1.79(+2.85%) |
Jul 28, 2022 | 60.10 | 62.81 | 59.30 | 62.73 | 1,071,949 | +2.00(+3.29%) |
Jul 27, 2022 | 60.47 | 60.85 | 58.93 | 60.73 | 1,036,084 | +0.99(+1.66%) |
Jul 26, 2022 | 59.65 | 61.14 | 59.16 | 59.74 | 880,047 | -0.33(-0.55%) |
Jul 25, 2022 | 61.54 | 61.60 | 59.38 | 60.07 | 803,318 | -1.63(-2.64%) |
Jul 22, 2022 | 62.12 | 63.11 | 60.70 | 61.70 | 815,227 | -0.63(-1.01%) |
Jul 21, 2022 | 61.06 | 63.18 | 60.83 | 62.33 | 832,136 | +0.82(+1.33%) |
Jul 20, 2022 | 60.00 | 62.00 | 58.92 | 61.51 | 1,087,252 | +1.57(+2.62%) |
Jul 19, 2022 | 57.48 | 60.01 | 56.88 | 59.94 | 884,539 | +3.47(+6.14%) |
Jul 18, 2022 | 56.68 | 59.23 | 56.13 | 56.47 | 959,210 | +0.72(+1.29%) |
Jul 15, 2022 | 55.74 | 57.26 | 55.25 | 55.75 | 1,022,692 | +0.40(+0.72%) |
Jul 14, 2022 | 55.43 | 56.18 | 54.42 | 55.35 | 1,022,091 | -1.55(-2.72%) |
Jul 13, 2022 | 55.00 | 57.83 | 54.36 | 56.90 | 727,557 | +0.25(+0.44%) |
Jul 12, 2022 | 56.26 | 57.87 | 55.96 | 56.65 | 942,663 | +0.61(+1.09%) |
Jul 11, 2022 | 57.11 | 57.38 | 55.83 | 56.04 | 931,702 | -1.54(-2.67%) |
Jul 08, 2022 | 58.15 | 58.71 | 56.85 | 57.58 | 589,240 | -0.93(-1.59%) |
Jul 07, 2022 | 56.19 | 58.75 | 56.19 | 58.51 | 596,022 | +2.07(+3.67%) |
Jul 06, 2022 | 56.37 | 56.98 | 54.75 | 56.44 | 1,139,736 | +0.32(+0.57%) |
Jul 05, 2022 | 55.19 | 56.46 | 54.52 | 56.12 | 1,154,080 | -0.18(-0.32%) |
Jul 01, 2022 | 54.63 | 57.06 | 54.50 | 56.30 | 885,806 | +1.88(+3.45%) |
Jun 30, 2022 | 55.00 | 55.72 | 52.84 | 54.42 | 1,298,539 | -1.43(-2.56%) |
Jun 29, 2022 | 56.63 | 56.63 | 54.96 | 55.85 | 981,096 | -0.65(-1.15%) |
Jun 28, 2022 | 57.19 | 58.50 | 56.43 | 56.50 | 934,527 | -0.89(-1.55%) |
Jun 27, 2022 | 58.53 | 59.00 | 57.10 | 57.39 | 814,830 | -1.14(-1.95%) |
Jun 24, 2022 | 56.92 | 60.19 | 56.66 | 58.53 | 1,852,847 | +1.80(+3.17%) |
Jun 23, 2022 | 52.62 | 56.89 | 52.26 | 56.73 | 1,392,689 | +4.05(+7.69%) |
Jun 22, 2022 | 50.07 | 53.40 | 50.07 | 52.68 | 1,181,360 | +1.30(+2.53%) |
Jun 21, 2022 | 52.47 | 53.34 | 50.38 | 51.38 | 1,065,869 | -0.07(-0.14%) |
Jun 17, 2022 | 50.14 | 52.42 | 49.77 | 51.45 | 2,315,055 | +1.38(+2.76%) |
Jun 16, 2022 | 52.76 | 52.85 | 49.31 | 50.07 | 1,702,914 | -4.93(-8.96%) |
Jun 15, 2022 | 56.62 | 57.99 | 52.97 | 55.00 | 2,309,103 | -0.98(-1.75%) |
Jun 14, 2022 | 55.73 | 57.18 | 55.00 | 55.98 | 1,055,536 | +0.45(+0.81%) |
Jun 13, 2022 | 57.25 | 58.68 | 54.84 | 55.53 | 1,485,464 | -3.98(-6.69%) |
Jun 10, 2022 | 62.53 | 62.53 | 58.90 | 59.51 | 1,082,931 | -4.65(-7.25%) |
Jun 09, 2022 | 64.00 | 65.92 | 63.79 | 64.16 | 891,983 | -0.46(-0.71%) |
Jun 08, 2022 | 65.72 | 66.55 | 64.06 | 64.62 | 654,920 | -1.47(-2.22%) |
Jun 07, 2022 | 64.53 | 66.77 | 63.59 | 66.09 | 776,282 | +0.67(+1.02%) |
Jun 06, 2022 | 65.28 | 66.68 | 64.03 | 65.42 | 723,796 | +0.77(+1.19%) |
Jun 03, 2022 | 63.32 | 65.22 | 63.23 | 64.65 | 678,531 | -0.26(-0.40%) |
Jun 02, 2022 | 63.15 | 64.97 | 63.12 | 64.91 | 787,431 | +2.59(+4.16%) |
Jun 01, 2022 | 64.44 | 64.64 | 61.77 | 62.32 | 747,918 | -1.40(-2.20%) |
May 31, 2022 | 64.85 | 65.60 | 62.07 | 63.72 | 1,020,782 | -2.00(-3.04%) |
May 27, 2022 | 66.06 | 67.78 | 65.05 | 65.72 | 892,871 | +0.41(+0.63%) |
May 26, 2022 | 62.48 | 65.63 | 62.24 | 65.31 | 884,605 | +2.81(+4.50%) |
May 25, 2022 | 59.79 | 62.95 | 59.76 | 62.50 | 825,770 | +2.42(+4.03%) |
May 24, 2022 | 60.98 | 61.49 | 58.50 | 60.08 | 702,632 | -1.30(-2.12%) |
May 23, 2022 | 61.17 | 61.59 | 59.60 | 61.38 | 821,019 | +0.67(+1.10%) |
May 20, 2022 | 63.54 | 63.87 | 59.08 | 60.71 | 1,384,918 | -1.25(-2.02%) |
May 19, 2022 | 60.00 | 64.34 | 59.85 | 61.96 | 1,239,314 | +1.81(+3.01%) |
May 18, 2022 | 60.02 | 61.76 | 59.27 | 60.15 | 1,223,273 | -0.87(-1.43%) |
May 17, 2022 | 61.11 | 62.87 | 58.57 | 61.02 | 1,135,127 | +1.67(+2.81%) |
May 16, 2022 | 62.57 | 62.57 | 58.15 | 59.35 | 1,105,031 | -3.45(-5.49%) |
May 13, 2022 | 61.65 | 64.27 | 61.59 | 62.80 | 1,734,073 | +1.96(+3.22%) |
May 12, 2022 | 55.41 | 61.00 | 55.30 | 60.84 | 1,860,666 | +4.79(+8.55%) |
May 11, 2022 | 58.90 | 60.95 | 55.88 | 56.05 | 2,344,690 | -2.58(-4.40%) |
May 10, 2022 | 61.72 | 64.26 | 55.69 | 58.63 | 3,683,186 | +2.95(+5.30%) |
May 09, 2022 | 54.83 | 57.07 | 54.41 | 55.68 | 1,712,139 | +0.21(+0.38%) |
May 06, 2022 | 55.90 | 56.18 | 51.76 | 55.47 | 1,819,227 | -0.51(-0.91%) |
May 05, 2022 | 60.79 | 61.45 | 55.00 | 55.98 | 1,566,944 | -6.16(-9.91%) |
May 04, 2022 | 58.79 | 62.21 | 57.70 | 62.14 | 1,102,898 | +3.50(+5.97%) |
May 03, 2022 | 59.46 | 59.66 | 57.62 | 58.64 | 1,101,781 | -0.68(-1.15%) |
May 02, 2022 | 58.47 | 59.48 | 57.25 | 59.32 | 1,580,731 | +1.13(+1.94%) |
Apr 29, 2022 | 60.57 | 61.80 | 58.06 | 58.19 | 1,035,570 | -2.98(-4.87%) |
Apr 28, 2022 | 58.05 | 61.17 | 56.09 | 61.17 | 1,831,650 | +4.14(+7.26%) |
Apr 27, 2022 | 57.44 | 58.87 | 55.66 | 57.03 | 1,467,617 | -0.48(-0.83%) |
Apr 26, 2022 | 60.77 | 61.64 | 57.09 | 57.51 | 1,391,413 | -3.78(-6.17%) |
Apr 25, 2022 | 58.41 | 61.70 | 57.97 | 61.29 | 1,155,078 | +0.71(+1.17%) |
Apr 22, 2022 | 61.83 | 62.88 | 60.47 | 60.58 | 1,126,221 | -1.00(-1.62%) |
Apr 21, 2022 | 64.51 | 65.16 | 61.19 | 61.58 | 1,020,877 | -2.05(-3.22%) |
Apr 20, 2022 | 64.25 | 65.82 | 63.15 | 63.63 | 1,262,463 | -0.10(-0.16%) |
Apr 19, 2022 | 61.77 | 64.61 | 61.77 | 63.73 | 1,462,198 | +2.13(+3.46%) |
Apr 18, 2022 | 60.76 | 62.44 | 60.61 | 61.60 | 1,114,759 | +0.61(+1.00%) |
Apr 14, 2022 | 64.09 | 64.88 | 60.86 | 60.99 | 1,336,199 | -3.49(-5.41%) |
Apr 13, 2022 | 62.57 | 65.03 | 62.43 | 64.48 | 1,126,325 | +1.73(+2.76%) |
Apr 12, 2022 | 64.99 | 66.24 | 62.55 | 62.75 | 901,464 | -0.92(-1.44%) |
Apr 11, 2022 | 62.29 | 66.50 | 62.05 | 63.67 | 1,094,535 | +0.34(+0.54%) |
Apr 08, 2022 | 63.64 | 66.64 | 63.06 | 63.33 | 1,353,666 | -1.10(-1.71%) |
Apr 07, 2022 | 65.50 | 67.22 | 62.92 | 64.43 | 1,684,554 | -1.71(-2.59%) |
Apr 06, 2022 | 64.34 | 67.41 | 61.28 | 66.14 | 3,441,113 | +1.61(+2.49%) |
Apr 05, 2022 | 66.25 | 66.88 | 63.92 | 64.53 | 1,912,916 | -3.01(-4.46%) |
Apr 04, 2022 | 66.30 | 69.20 | 66.27 | 67.54 | 2,122,152 | +1.63(+2.47%) |
Apr 01, 2022 | 66.16 | 66.54 | 64.67 | 65.91 | 1,794,100 | +0.58(+0.89%) |
Mar 31, 2022 | 70.64 | 70.88 | 65.25 | 65.33 | 2,307,214 | -5.19(-7.36%) |
Mar 30, 2022 | 72.88 | 73.00 | 70.23 | 70.52 | 1,106,034 | -3.48(-4.70%) |
Mar 29, 2022 | 73.00 | 78.09 | 73.00 | 74.00 | 1,677,937 | +2.95(+4.15%) |
Mar 28, 2022 | 67.20 | 71.16 | 66.95 | 71.05 | 1,574,352 | +2.09(+3.03%) |
Mar 25, 2022 | 70.47 | 70.73 | 67.00 | 68.96 | 1,252,449 | -1.04(-1.49%) |
Mar 24, 2022 | 71.22 | 72.55 | 68.58 | 70.00 | 1,330,572 | -0.34(-0.48%) |
Mar 23, 2022 | 75.33 | 75.36 | 70.00 | 70.34 | 1,738,580 | -5.72(-7.52%) |
Mar 22, 2022 | 76.04 | 78.00 | 75.23 | 76.06 | 1,504,052 | +0.02(+0.03%) |
Mar 21, 2022 | 78.79 | 79.16 | 75.41 | 76.04 | 1,203,435 | -4.33(-5.39%) |
Mar 18, 2022 | 78.04 | 81.19 | 77.51 | 80.37 | 1,654,148 | +1.65(+2.10%) |
Mar 17, 2022 | 76.03 | 78.79 | 75.50 | 78.72 | 801,222 | +2.35(+3.08%) |
Mar 16, 2022 | 74.49 | 78.28 | 72.50 | 76.37 | 1,427,385 | +3.53(+4.85%) |
Mar 15, 2022 | 71.82 | 73.00 | 70.49 | 72.84 | 1,021,429 | +0.74(+1.03%) |
Mar 14, 2022 | 74.10 | 74.87 | 70.92 | 72.10 | 886,837 | -1.94(-2.62%) |
Mar 11, 2022 | 77.95 | 77.95 | 73.05 | 74.04 | 1,541,186 | -2.19(-2.87%) |
Mar 10, 2022 | 73.33 | 76.33 | 76.23 | 1,605,324 | +0.61(+0.81%) | |
Mar 09, 2022 | 70.21 | 75.84 | 70.21 | 75.62 | 1,314,142 | +7.18(+10.49%) |
Mar 08, 2022 | 68.91 | 71.79 | 67.77 | 68.44 | 1,408,070 | -0.29(-0.42%) |
Mar 07, 2022 | 74.64 | 75.30 | 68.61 | 68.73 | 2,233,635 | -5.95(-7.97%) |
Mar 04, 2022 | 76.67 | 77.90 | 73.65 | 74.68 | 2,316,101 | -2.05(-2.67%) |
Mar 03, 2022 | 83.00 | 83.35 | 75.80 | 76.73 | 2,067,780 | -5.40(-6.57%) |
Mar 02, 2022 | 82.76 | 84.12 | 82.06 | 82.13 | 1,392,416 | -1.02(-1.23%) |
Mar 01, 2022 | 87.45 | 87.50 | 81.61 | 83.15 | 2,100,556 | -8.69(-9.46%) |
Feb 28, 2022 | 88.84 | 92.93 | 88.84 | 91.84 | 1,578,330 | +1.47(+1.63%) |
Feb 25, 2022 | 86.56 | 90.58 | 87.36 | 90.37 | 927,194 | +3.83(+4.43%) |
Feb 24, 2022 | 79.45 | 87.32 | 78.20 | 86.54 | 1,391,958 | +4.53(+5.52%) |
Feb 23, 2022 | 84.52 | 85.20 | 81.94 | 82.01 | 1,170,942 | -1.28(-1.54%) |
Feb 22, 2022 | 84.60 | 85.98 | 82.88 | 83.29 | 1,254,175 | -2.13(-2.49%) |
Feb 18, 2022 | 85.42 | 0 | -3.75(-4.21%) | |||
Feb 17, 2022 | 90.05 | 91.50 | 88.92 | 89.17 | 1,084,667 | -2.46(-2.68%) |
Feb 16, 2022 | 89.00 | 92.57 | 88.04 | 91.63 | 1,246,702 | +3.01(+3.40%) |
Feb 15, 2022 | 88.39 | 89.98 | 88.03 | 88.62 | 873,675 | +1.48(+1.70%) |
Feb 14, 2022 | 85.47 | 89.00 | 85.43 | 87.14 | 1,182,296 | +1.85(+2.17%) |
Feb 11, 2022 | 87.31 | 89.81 | 84.00 | 85.29 | 1,304,572 | -0.89(-1.03%) |
Feb 10, 2022 | 90.81 | 91.81 | 85.42 | 86.18 | 1,703,004 | -7.24(-7.75%) |
Feb 09, 2022 | 92.18 | 94.71 | 92.18 | 93.42 | 712,896 | +3.01(+3.33%) |
Feb 08, 2022 | 87.77 | 91.35 | 87.77 | 90.41 | 660,096 | +1.74(+1.96%) |
Feb 07, 2022 | 89.00 | 90.56 | 88.08 | 88.67 | 781,782 | -0.63(-0.71%) |
Feb 04, 2022 | 90.90 | 91.00 | 87.28 | 89.30 | 954,018 | -1.85(-2.03%) |
Feb 03, 2022 | 93.34 | 91.11 | 91.15 | 1,029,868 | -4.69(-4.89%) | |
Feb 02, 2022 | 95.59 | 96.77 | 93.70 | 95.84 | 1,172,662 | +0.23(+0.24%) |
Feb 01, 2022 | 92.62 | 96.40 | 91.57 | 95.61 | 1,650,573 | +4.14(+4.53%) |
Jan 31, 2022 | 87.25 | 91.54 | 91.47 | 1,772,914 | +4.26(+4.88%) | |
Jan 28, 2022 | 85.80 | 87.16 | 83.59 | 87.21 | 1,130,462 | +1.75(+2.05%) |
Jan 27, 2022 | 90.77 | 92.12 | 85.24 | 85.46 | 1,565,342 | -4.09(-4.57%) |
Jan 26, 2022 | 93.62 | 95.80 | 88.61 | 89.55 | 1,727,131 | -1.92(-2.10%) |
Jan 25, 2022 | 92.88 | 94.36 | 88.81 | 91.47 | 1,431,353 | -3.76(-3.95%) |
Jan 24, 2022 | 91.48 | 95.38 | 88.32 | 95.23 | 1,763,852 | +1.88(+2.01%) |
Jan 21, 2022 | 94.23 | 96.88 | 92.72 | 93.35 | 1,627,428 | -1.99(-2.09%) |
Jan 20, 2022 | 101.02 | 101.93 | 95.20 | 95.34 | 1,456,518 | -4.26(-4.28%) |
Jan 19, 2022 | 102.42 | 103.94 | 99.58 | 99.60 | 1,054,912 | -1.43(-1.42%) |
Jan 18, 2022 | 104.35 | 106.00 | 100.87 | 101.03 | 1,163,674 | -5.92(-5.54%) |
Jan 14, 2022 | 106.95 | 0 | -3.78(-3.41%) | |||
Jan 13, 2022 | 114.29 | 118.50 | 110.59 | 110.73 | 1,180,216 | -3.18(-2.79%) |
Jan 12, 2022 | 117.58 | 118.85 | 112.39 | 113.91 | 1,213,135 | -3.02(-2.58%) |
Jan 11, 2022 | 115.23 | 117.04 | 112.06 | 116.93 | 959,847 | +1.17(+1.01%) |
Jan 10, 2022 | 114.94 | 116.51 | 110.94 | 115.76 | 1,645,649 | -1.18(-1.01%) |
Jan 07, 2022 | 123.09 | 124.80 | 116.75 | 116.94 | 1,146,666 | -6.52(-5.28%) |
Jan 06, 2022 | 125.66 | 125.97 | 121.08 | 123.46 | 1,157,562 | -3.16(-2.50%) |
Jan 05, 2022 | 132.84 | 133.10 | 126.51 | 126.62 | 934,456 | -6.93(-5.19%) |
Jan 04, 2022 | 132.47 | 134.59 | 132.13 | 133.55 | 660,691 | +1.54(+1.17%) |
Jan 03, 2022 | 135.52 | 136.78 | 130.88 | 132.01 | 663,199 | -3.02(-2.24%) |
Dec 31, 2021 | 133.23 | 135.46 | 132.28 | 135.03 | 666,388 | +2.15(+1.62%) |
Dec 30, 2021 | 134.85 | 136.26 | 132.88 | 132.88 | 461,627 | -1.48(-1.10%) |
Dec 29, 2021 | 135.26 | 136.35 | 133.40 | 134.36 | 634,162 | -0.38(-0.28%) |
Dec 28, 2021 | 137.01 | 137.97 | 134.23 | 134.74 | 528,498 | -2.02(-1.48%) |
Dec 27, 2021 | 134.16 | 137.12 | 132.59 | 136.76 | 577,086 | +3.95(+2.97%) |
Dec 23, 2021 | 131.61 | 133.39 | 131.01 | 132.81 | 315,370 | +1.41(+1.07%) |
Dec 22, 2021 | 128.98 | 131.83 | 127.91 | 131.40 | 485,343 | +3.01(+2.34%) |
Dec 21, 2021 | 127.41 | 128.66 | 125.46 | 128.39 | 649,568 | +2.70(+2.15%) |
Dec 20, 2021 | 127.68 | 128.08 | 124.05 | 125.69 | 865,093 | -2.92(-2.27%) |
Dec 17, 2021 | 128.81 | 130.70 | 125.51 | 128.61 | 1,761,709 | -2.01(-1.54%) |
Dec 16, 2021 | 135.89 | 135.89 | 129.35 | 130.62 | 976,344 | -4.59(-3.39%) |
Dec 15, 2021 | 131.98 | 135.54 | 130.34 | 135.21 | 1,315,919 | -1.58(-1.16%) |
Dec 14, 2021 | 135.81 | 138.02 | 135.02 | 136.79 | 525,536 | -0.32(-0.23%) |
Dec 13, 2021 | 139.53 | 139.91 | 135.49 | 137.11 | 760,005 | -3.57(-2.54%) |
Dec 10, 2021 | 138.09 | 140.77 | 138.09 | 140.68 | 494,655 | +3.65(+2.66%) |
Dec 09, 2021 | 140.00 | 140.20 | 136.92 | 137.03 | 737,785 | -3.46(-2.46%) |
Dec 08, 2021 | 138.00 | 140.98 | 136.75 | 140.49 | 753,228 | +3.10(+2.26%) |
Dec 07, 2021 | 137.00 | 138.09 | 135.11 | 137.39 | 639,454 | +2.22(+1.64%) |
Dec 06, 2021 | 135.13 | 135.60 | 131.59 | 135.17 | 883,162 | +0.39(+0.29%) |
Dec 03, 2021 | 137.88 | 137.88 | 131.20 | 134.78 | 731,946 | -0.48(-0.35%) |
Dec 02, 2021 | 133.53 | 136.83 | 133.11 | 135.26 | 866,887 | +1.34(+1.00%) |
Dec 01, 2021 | 133.62 | 138.90 | 132.46 | 133.92 | 1,427,638 | +1.15(+0.87%) |
Nov 30, 2021 | 133.00 | 136.66 | 131.67 | 132.77 | 964,904 | -0.35(-0.26%) |
Nov 29, 2021 | 132.58 | 134.03 | 129.92 | 133.12 | 695,628 | +2.07(+1.58%) |
Nov 26, 2021 | 130.61 | 132.89 | 128.55 | 131.05 | 367,261 | -1.08(-0.82%) |
Nov 24, 2021 | 131.00 | 132.80 | 130.06 | 132.13 | 329,605 | +0.87(+0.66%) |
Nov 23, 2021 | 131.99 | 133.45 | 129.73 | 131.26 | 571,735 | -1.72(-1.29%) |
Nov 22, 2021 | 134.17 | 136.00 | 132.35 | 132.98 | 491,804 | -1.29(-0.96%) |
Nov 19, 2021 | 132.01 | 135.59 | 131.84 | 134.27 | 555,991 | +3.02(+2.30%) |
Nov 18, 2021 | 134.46 | 131.57 | 130.71 | 131.25 | 446,938 | -2.30(-1.72%) |
Nov 17, 2021 | 131.68 | 133.57 | 129.63 | 133.55 | 614,010 | +2.73(+2.09%) |
Nov 16, 2021 | 129.33 | 131.45 | 128.08 | 130.82 | 799,987 | +1.94(+1.51%) |
Nov 15, 2021 | 129.80 | 130.68 | 128.21 | 128.88 | 725,246 | -0.89(-0.69%) |
Nov 12, 2021 | 129.86 | 130.37 | 128.24 | 129.77 | 603,108 | +1.10(+0.85%) |
Nov 11, 2021 | 127.89 | 130.13 | 127.18 | 128.67 | 466,740 | +1.41(+1.11%) |
Nov 10, 2021 | 131.00 | 127.26 | 1,132,662 | -5.54(-4.17%) | ||
Nov 09, 2021 | 120.00 | 134.39 | 119.95 | 132.80 | 2,536,320 | +17.01(+14.69%) |
Nov 08, 2021 | 115.08 | 117.00 | 114.23 | 115.79 | 804,080 | +1.53(+1.34%) |
Nov 05, 2021 | 113.79 | 115.18 | 112.70 | 114.26 | 596,031 | +0.51(+0.45%) |
Nov 04, 2021 | 110.23 | 115.90 | 110.23 | 113.75 | 850,318 | +4.25(+3.88%) |
Nov 03, 2021 | 110.73 | 111.18 | 109.37 | 109.50 | 571,893 | -0.77(-0.70%) |
Nov 02, 2021 | 110.27 | 110.85 | 108.71 | 110.27 | 652,599 | +0.67(+0.61%) |
Nov 01, 2021 | 106.89 | 109.76 | 106.40 | 109.60 | 651,954 | +3.20(+3.01%) |
Oct 29, 2021 | 104.48 | 107.72 | 104.48 | 106.40 | 882,257 | +1.18(+1.12%) |
Oct 28, 2021 | 102.68 | 105.42 | 102.68 | 105.22 | 578,034 | +2.52(+2.45%) |
Oct 27, 2021 | 100.49 | 106.00 | 100.00 | 102.70 | 1,591,205 | +4.69(+4.79%) |
Oct 26, 2021 | 97.93 | 98.01 | 585,088 | +0.28(+0.29%) | ||
Oct 25, 2021 | 94.41 | 98.63 | 93.80 | 97.73 | 527,850 | +3.01(+3.18%) |
Oct 22, 2021 | 95.92 | 96.77 | 94.64 | 94.72 | 517,596 | -1.03(-1.08%) |
Oct 21, 2021 | 96.28 | 97.50 | 95.19 | 95.75 | 565,052 | -1.02(-1.05%) |
Oct 20, 2021 | 97.20 | 98.19 | 96.70 | 96.77 | 496,897 | -0.38(-0.39%) |
Oct 19, 2021 | 96.17 | 97.74 | 95.50 | 97.15 | 711,416 | +1.79(+1.88%) |
Oct 18, 2021 | 92.89 | 95.45 | 92.81 | 95.36 | 557,888 | +1.98(+2.12%) |
Oct 15, 2021 | 94.15 | 95.42 | 93.31 | 93.38 | 724,026 | +0.45(+0.48%) |
Oct 14, 2021 | 92.17 | 93.15 | 91.91 | 92.93 | 798,335 | +1.64(+1.80%) |
Oct 13, 2021 | 92.29 | 93.56 | 90.59 | 91.29 | 1,013,938 | -0.63(-0.69%) |
Oct 12, 2021 | 99.61 | 100.89 | 91.34 | 91.92 | 2,699,549 | -11.12(-10.79%) |
Oct 11, 2021 | 103.70 | 104.97 | 102.78 | 103.04 | 383,606 | -1.29(-1.24%) |
Oct 08, 2021 | 105.21 | 105.50 | 104.20 | 104.33 | 268,256 | -0.82(-0.78%) |
Oct 07, 2021 | 105.56 | 106.40 | 104.85 | 105.15 | 511,966 | +0.66(+0.63%) |
Oct 06, 2021 | 102.85 | 104.51 | 101.80 | 104.49 | 686,316 | +0.60(+0.58%) |
Oct 05, 2021 | 102.98 | 104.73 | 101.94 | 103.89 | 659,629 | +1.44(+1.41%) |
Oct 04, 2021 | 100.99 | 102.67 | 98.85 | 102.45 | 807,631 | +1.16(+1.15%) |