Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 90.85 | 91.57 | 86.72 | 90.64 | 115,312 | -1.33(-1.45%) |
Jun 29, 2022 | 93.16 | 94.05 | 91.22 | 91.97 | 75,840 | -1.14(-1.22%) |
Jun 28, 2022 | 97.25 | 97.39 | 92.62 | 93.11 | 75,729 | -3.88(-4.00%) |
Jun 27, 2022 | 101.45 | 101.45 | 96.50 | 96.99 | 97,477 | -4.22(-4.17%) |
Jun 24, 2022 | 100.20 | 102.31 | 100.20 | 101.21 | 265,962 | +2.38(+2.41%) |
Jun 23, 2022 | 94.20 | 99.12 | 94.03 | 98.83 | 90,269 | +5.53(+5.93%) |
Jun 22, 2022 | 90.34 | 93.67 | 89.13 | 93.30 | 81,874 | +1.62(+1.77%) |
Jun 21, 2022 | 92.28 | 94.55 | 91.67 | 91.68 | 94,301 | +0.27(+0.30%) |
Jun 17, 2022 | 87.50 | 92.11 | 87.50 | 91.41 | 207,851 | +3.93(+4.49%) |
Jun 16, 2022 | 87.45 | 88.45 | 85.51 | 87.48 | 123,162 | -2.04(-2.28%) |
Jun 15, 2022 | 87.96 | 91.78 | 87.96 | 89.52 | 135,297 | +3.01(+3.48%) |
Jun 14, 2022 | 88.56 | 90.46 | 86.10 | 86.51 | 148,095 | -1.71(-1.94%) |
Jun 13, 2022 | 91.42 | 91.87 | 87.89 | 88.22 | 209,905 | -5.46(-5.83%) |
Jun 10, 2022 | 93.24 | 94.15 | 91.82 | 93.68 | 78,893 | -1.34(-1.41%) |
Jun 09, 2022 | 97.46 | 97.77 | 94.33 | 95.02 | 107,656 | -2.90(-2.96%) |
Jun 08, 2022 | 98.73 | 99.47 | 97.36 | 97.92 | 72,766 | -0.81(-0.82%) |
Jun 07, 2022 | 98.23 | 100.25 | 97.30 | 98.73 | 76,016 | -0.60(-0.60%) |
Jun 06, 2022 | 103.30 | 105.44 | 98.98 | 99.33 | 84,409 | -2.44(-2.40%) |
Jun 03, 2022 | 103.22 | 103.37 | 99.84 | 101.77 | 92,131 | -2.57(-2.46%) |
Jun 02, 2022 | 102.47 | 105.31 | 101.74 | 104.34 | 118,764 | +1.66(+1.62%) |
Jun 01, 2022 | 101.64 | 103.47 | 99.08 | 102.68 | 132,080 | +2.50(+2.50%) |
May 31, 2022 | 106.74 | 107.90 | 99.38 | 100.18 | 237,149 | -7.70(-7.14%) |
May 27, 2022 | 105.16 | 108.45 | 105.16 | 107.88 | 94,128 | +3.56(+3.41%) |
May 26, 2022 | 101.98 | 105.35 | 101.41 | 104.32 | 190,832 | +2.86(+2.82%) |
May 25, 2022 | 96.69 | 101.93 | 96.69 | 101.46 | 105,741 | +3.79(+3.88%) |
May 24, 2022 | 97.50 | 98.16 | 95.10 | 97.67 | 116,199 | -1.18(-1.19%) |
May 23, 2022 | 98.37 | 99.82 | 93.45 | 98.85 | 134,410 | +1.51(+1.55%) |
May 20, 2022 | 94.53 | 97.48 | 93.63 | 97.34 | 173,130 | +4.05(+4.34%) |
May 19, 2022 | 85.28 | 93.52 | 85.28 | 93.29 | 163,962 | +7.43(+8.65%) |
May 18, 2022 | 85.74 | 88.11 | 84.16 | 85.86 | 112,249 | -1.47(-1.68%) |
May 17, 2022 | 91.68 | 92.04 | 85.75 | 87.33 | 157,358 | -2.43(-2.71%) |
May 16, 2022 | 92.61 | 93.81 | 89.39 | 89.76 | 116,059 | -4.15(-4.42%) |
May 13, 2022 | 90.03 | 94.98 | 90.03 | 93.91 | 145,684 | +5.32(+6.01%) |
May 12, 2022 | 81.06 | 89.10 | 80.88 | 88.59 | 172,321 | +6.33(+7.70%) |
May 11, 2022 | 85.84 | 87.64 | 81.79 | 82.26 | 231,472 | -3.58(-4.17%) |
May 10, 2022 | 95.01 | 95.73 | 79.92 | 85.84 | 616,700 | -13.91(-13.94%) |
May 09, 2022 | 102.67 | 102.83 | 99.63 | 99.75 | 282,309 | -4.52(-4.33%) |
May 06, 2022 | 103.85 | 107.49 | 100.70 | 104.27 | 212,344 | +0.16(+0.15%) |
May 05, 2022 | 105.07 | 106.46 | 101.71 | 104.11 | 199,775 | -2.50(-2.34%) |
May 04, 2022 | 102.90 | 107.34 | 100.95 | 106.61 | 120,168 | +3.83(+3.73%) |
May 03, 2022 | 104.06 | 105.81 | 102.52 | 102.78 | 84,710 | -1.66(-1.59%) |
May 02, 2022 | 104.02 | 106.38 | 103.25 | 104.44 | 109,360 | +0.58(+0.56%) |
Apr 29, 2022 | 105.03 | 107.11 | 103.43 | 103.86 | 131,065 | -2.30(-2.17%) |
Apr 28, 2022 | 103.80 | 107.29 | 102.74 | 106.16 | 117,597 | +3.07(+2.98%) |
Apr 27, 2022 | 105.78 | 108.23 | 102.86 | 103.09 | 123,003 | -2.31(-2.19%) |
Apr 26, 2022 | 112.12 | 112.12 | 105.36 | 105.40 | 155,018 | -7.29(-6.47%) |
Apr 25, 2022 | 108.09 | 112.69 | 108.09 | 112.69 | 150,608 | +3.81(+3.50%) |
Apr 22, 2022 | 108.86 | 110.28 | 107.54 | 108.88 | 141,460 | -0.22(-0.20%) |
Apr 21, 2022 | 113.01 | 113.01 | 107.25 | 109.10 | 143,381 | -2.73(-2.44%) |
Apr 20, 2022 | 112.10 | 112.43 | 109.44 | 111.83 | 130,577 | +0.00(+0.00%) |
Apr 19, 2022 | 109.67 | 113.96 | 109.18 | 111.83 | 142,204 | +1.86(+1.69%) |
Apr 18, 2022 | 112.47 | 112.89 | 108.40 | 109.97 | 78,960 | -3.02(-2.67%) |
Apr 14, 2022 | 116.59 | 116.59 | 112.79 | 112.99 | 55,661 | -2.90(-2.50%) |
Apr 13, 2022 | 112.98 | 116.83 | 112.26 | 115.89 | 80,005 | +2.93(+2.59%) |
Apr 12, 2022 | 115.09 | 117.80 | 112.69 | 112.96 | 96,486 | -1.13(-0.99%) |
Apr 11, 2022 | 111.77 | 115.15 | 111.03 | 114.09 | 109,052 | +1.35(+1.20%) |
Apr 08, 2022 | 115.76 | 115.76 | 112.22 | 112.74 | 181,996 | +1.73(+1.56%) |
Apr 07, 2022 | 112.23 | 114.04 | 110.11 | 111.01 | 90,457 | -0.99(-0.88%) |
Apr 06, 2022 | 112.40 | 112.97 | 110.08 | 112.00 | 103,774 | -1.87(-1.64%) |
Apr 05, 2022 | 117.14 | 119.29 | 113.34 | 113.87 | 119,312 | -2.85(-2.44%) |
Apr 04, 2022 | 115.19 | 118.66 | 115.19 | 116.72 | 119,846 | +1.26(+1.09%) |
Apr 01, 2022 | 113.15 | 115.75 | 113.15 | 115.46 | 134,769 | +2.25(+1.99%) |
Mar 31, 2022 | 112.19 | 114.29 | 109.83 | 113.21 | 217,776 | -0.09(-0.08%) |
Mar 30, 2022 | 114.52 | 115.67 | 111.25 | 113.30 | 158,070 | -1.38(-1.20%) |
Mar 29, 2022 | 114.56 | 117.06 | 114.42 | 114.68 | 173,674 | +1.33(+1.17%) |
Mar 28, 2022 | 111.16 | 113.53 | 110.58 | 113.35 | 93,766 | +1.88(+1.69%) |
Mar 25, 2022 | 113.00 | 113.00 | 109.23 | 111.47 | 93,928 | -1.39(-1.23%) |
Mar 24, 2022 | 112.31 | 113.10 | 108.48 | 112.86 | 105,501 | +0.72(+0.64%) |
Mar 23, 2022 | 113.03 | 113.03 | 109.60 | 112.14 | 130,386 | -1.87(-1.64%) |
Mar 22, 2022 | 112.31 | 114.34 | 111.22 | 114.01 | 140,267 | +2.15(+1.92%) |
Mar 21, 2022 | 112.00 | 113.30 | 110.70 | 111.86 | 128,866 | -0.13(-0.12%) |
Mar 18, 2022 | 111.84 | 114.23 | 110.89 | 111.99 | 431,112 | +0.32(+0.29%) |
Mar 17, 2022 | 110.67 | 112.68 | 110.02 | 111.67 | 213,208 | +1.06(+0.96%) |
Mar 16, 2022 | 110.13 | 112.47 | 106.73 | 110.61 | 197,396 | +1.16(+1.06%) |
Mar 15, 2022 | 111.68 | 112.55 | 108.54 | 109.45 | 135,022 | -0.99(-0.90%) |
Mar 14, 2022 | 114.59 | 116.37 | 110.25 | 110.44 | 105,109 | -4.42(-3.85%) |
Mar 11, 2022 | 118.33 | 118.33 | 114.29 | 114.86 | 49,209 | -2.31(-1.97%) |
Mar 10, 2022 | 118.07 | 119.48 | 114.92 | 117.17 | 71,496 | -2.96(-2.46%) |
Mar 09, 2022 | 116.77 | 123.45 | 115.94 | 120.13 | 153,654 | +5.45(+4.75%) |
Mar 08, 2022 | 114.63 | 117.51 | 110.52 | 114.68 | 96,569 | -0.20(-0.17%) |
Mar 07, 2022 | 114.72 | 117.00 | 111.74 | 114.88 | 131,862 | +0.41(+0.36%) |
Mar 04, 2022 | 115.25 | 115.25 | 111.01 | 114.47 | 91,040 | -0.96(-0.83%) |
Mar 03, 2022 | 117.68 | 118.00 | 114.09 | 115.43 | 110,922 | -2.37(-2.01%) |
Mar 02, 2022 | 117.37 | 118.14 | 113.89 | 117.80 | 103,159 | +1.48(+1.27%) |
Mar 01, 2022 | 113.50 | 119.43 | 113.50 | 116.32 | 238,220 | +3.18(+2.81%) |
Feb 28, 2022 | 111.43 | 113.89 | 109.61 | 113.14 | 162,500 | +0.16(+0.14%) |
Feb 25, 2022 | 113.53 | 112.98 | 108.98 | 112.98 | 126,384 | +0.35(+0.31%) |
Feb 24, 2022 | 103.63 | 113.02 | 103.63 | 112.63 | 141,204 | +5.34(+4.98%) |
Feb 23, 2022 | 112.81 | 112.81 | 107.28 | 107.29 | 102,068 | -4.41(-3.95%) |
Feb 22, 2022 | 112.42 | 114.72 | 110.88 | 111.70 | 95,061 | -1.67(-1.47%) |
Feb 18, 2022 | 113.37 | 0 | -0.40(-0.35%) | |||
Feb 17, 2022 | 117.81 | 117.81 | 113.21 | 113.77 | 119,902 | -5.31(-4.46%) |
Feb 16, 2022 | 120.48 | 120.48 | 117.17 | 119.08 | 83,638 | -2.00(-1.65%) |
Feb 15, 2022 | 121.15 | 121.83 | 118.88 | 121.08 | 89,089 | +2.37(+2.00%) |
Feb 14, 2022 | 119.87 | 121.14 | 117.06 | 118.71 | 85,237 | -0.98(-0.82%) |
Feb 11, 2022 | 121.58 | 123.78 | 118.62 | 119.69 | 64,347 | -1.39(-1.15%) |
Feb 10, 2022 | 122.24 | 124.54 | 119.84 | 121.08 | 92,062 | -3.91(-3.13%) |
Feb 09, 2022 | 121.95 | 125.00 | 120.91 | 124.99 | 88,228 | +4.21(+3.49%) |
Feb 08, 2022 | 118.52 | 122.17 | 116.85 | 120.78 | 110,004 | +4.36(+3.75%) |
Feb 07, 2022 | 115.00 | 118.97 | 114.82 | 116.42 | 73,621 | +0.96(+0.83%) |
Feb 04, 2022 | 112.37 | 116.58 | 111.61 | 115.46 | 69,639 | +3.85(+3.45%) |
Feb 03, 2022 | 114.24 | 111.38 | 111.61 | 79,549 | -4.52(-3.89%) | |
Feb 02, 2022 | 116.82 | 117.84 | 114.90 | 116.13 | 130,270 | -0.64(-0.55%) |
Feb 01, 2022 | 115.97 | 117.42 | 112.51 | 116.77 | 153,283 | +1.51(+1.31%) |
Jan 31, 2022 | 111.97 | 115.26 | 148,238 | +3.73(+3.34%) | ||
Jan 28, 2022 | 108.62 | 111.53 | 106.88 | 111.53 | 143,598 | +2.55(+2.34%) |
Jan 27, 2022 | 112.57 | 114.53 | 108.89 | 108.98 | 74,516 | -2.17(-1.95%) |
Jan 26, 2022 | 113.19 | 115.97 | 110.29 | 111.15 | 140,114 | -0.94(-0.84%) |
Jan 25, 2022 | 116.20 | 117.22 | 110.75 | 112.09 | 164,278 | -5.99(-5.08%) |
Jan 24, 2022 | 109.01 | 118.24 | 108.25 | 118.08 | 169,408 | +7.45(+6.74%) |
Jan 21, 2022 | 108.24 | 112.67 | 107.68 | 110.63 | 143,313 | +1.29(+1.18%) |
Jan 20, 2022 | 111.13 | 114.98 | 109.34 | 109.34 | 125,563 | -1.50(-1.35%) |
Jan 19, 2022 | 112.50 | 115.62 | 110.81 | 110.84 | 64,304 | -1.75(-1.55%) |
Jan 18, 2022 | 113.04 | 114.30 | 112.15 | 112.59 | 81,508 | -2.42(-2.10%) |
Jan 14, 2022 | 115.01 | 0 | -1.32(-1.13%) | |||
Jan 13, 2022 | 120.98 | 121.22 | 116.11 | 116.33 | 116,121 | -4.81(-3.97%) |
Jan 12, 2022 | 123.72 | 124.61 | 120.97 | 121.14 | 88,163 | -2.93(-2.36%) |
Jan 11, 2022 | 122.65 | 125.60 | 122.17 | 124.07 | 94,529 | +1.88(+1.54%) |
Jan 10, 2022 | 116.64 | 122.63 | 115.09 | 122.19 | 109,111 | +3.41(+2.87%) |
Jan 07, 2022 | 116.91 | 119.99 | 114.30 | 118.78 | 103,205 | +1.38(+1.18%) |
Jan 06, 2022 | 118.32 | 118.94 | 114.55 | 117.40 | 111,724 | -1.42(-1.20%) |
Jan 05, 2022 | 120.70 | 124.88 | 118.02 | 118.82 | 128,582 | -1.94(-1.61%) |
Jan 04, 2022 | 122.53 | 122.69 | 117.78 | 120.76 | 192,866 | -2.05(-1.67%) |
Jan 03, 2022 | 121.12 | 123.12 | 118.26 | 122.81 | 67,057 | +1.75(+1.45%) |
Dec 31, 2021 | 123.04 | 123.95 | 120.66 | 121.06 | 46,149 | -2.01(-1.63%) |
Dec 30, 2021 | 122.87 | 125.47 | 122.72 | 123.07 | 34,380 | +0.34(+0.28%) |
Dec 29, 2021 | 124.33 | 124.33 | 121.30 | 122.73 | 38,387 | -1.41(-1.14%) |
Dec 28, 2021 | 124.72 | 124.96 | 120.97 | 124.14 | 46,386 | -0.57(-0.46%) |
Dec 27, 2021 | 127.33 | 127.33 | 123.67 | 124.71 | 53,051 | -2.70(-2.12%) |
Dec 23, 2021 | 125.03 | 128.86 | 124.92 | 127.41 | 61,695 | +2.26(+1.81%) |
Dec 22, 2021 | 125.53 | 127.41 | 123.16 | 125.15 | 56,886 | -1.08(-0.86%) |
Dec 21, 2021 | 122.21 | 126.40 | 121.30 | 126.23 | 115,637 | +3.20(+2.60%) |
Dec 20, 2021 | 120.37 | 124.26 | 120.22 | 123.03 | 131,109 | +0.93(+0.76%) |
Dec 17, 2021 | 116.66 | 124.34 | 114.44 | 122.10 | 327,532 | +5.73(+4.92%) |
Dec 16, 2021 | 121.23 | 121.23 | 114.98 | 116.37 | 181,966 | -3.96(-3.29%) |
Dec 15, 2021 | 123.65 | 124.01 | 118.43 | 120.33 | 147,907 | -3.24(-2.62%) |
Dec 14, 2021 | 122.44 | 124.50 | 119.01 | 123.57 | 104,810 | -0.33(-0.27%) |
Dec 13, 2021 | 121.61 | 124.92 | 120.23 | 123.90 | 85,509 | +1.87(+1.53%) |
Dec 10, 2021 | 123.19 | 125.58 | 121.28 | 122.03 | 51,312 | -0.95(-0.77%) |
Dec 09, 2021 | 125.87 | 126.85 | 122.33 | 122.98 | 60,297 | -4.21(-3.31%) |
Dec 08, 2021 | 126.95 | 129.38 | 125.72 | 127.19 | 86,748 | -0.17(-0.13%) |
Dec 07, 2021 | 122.35 | 127.67 | 122.35 | 127.36 | 105,089 | +7.20(+5.99%) |
Dec 06, 2021 | 116.27 | 120.20 | 115.66 | 120.16 | 86,797 | +3.42(+2.93%) |
Dec 03, 2021 | 119.21 | 120.82 | 115.30 | 116.74 | 76,802 | -2.19(-1.84%) |
Dec 02, 2021 | 116.11 | 119.80 | 115.00 | 118.93 | 68,093 | +3.21(+2.77%) |
Dec 01, 2021 | 122.38 | 122.54 | 115.72 | 115.72 | 90,383 | -4.77(-3.96%) |
Nov 30, 2021 | 119.72 | 123.70 | 118.00 | 120.49 | 128,775 | -0.98(-0.81%) |
Nov 29, 2021 | 122.25 | 122.99 | 119.70 | 121.47 | 72,340 | +1.06(+0.88%) |
Nov 26, 2021 | 121.52 | 124.67 | 120.41 | 120.41 | 70,488 | -4.29(-3.44%) |
Nov 24, 2021 | 122.37 | 126.17 | 121.45 | 124.70 | 123,023 | +1.14(+0.92%) |
Nov 23, 2021 | 124.94 | 125.86 | 121.41 | 123.56 | 120,909 | -1.04(-0.83%) |
Nov 22, 2021 | 124.39 | 127.03 | 120.09 | 124.60 | 159,208 | +0.60(+0.48%) |
Nov 19, 2021 | 124.00 | 127.65 | 123.60 | 124.00 | 100,356 | +0.16(+0.13%) |
Nov 18, 2021 | 125.29 | 125.00 | 123.63 | 123.84 | 129,639 | -1.38(-1.10%) |
Nov 17, 2021 | 129.83 | 130.62 | 124.71 | 125.22 | 77,262 | -5.22(-4.00%) |
Nov 16, 2021 | 126.78 | 130.64 | 125.81 | 130.44 | 70,110 | +2.91(+2.28%) |
Nov 15, 2021 | 127.10 | 127.83 | 125.19 | 127.53 | 80,943 | +0.30(+0.24%) |
Nov 12, 2021 | 131.40 | 132.00 | 125.57 | 127.23 | 106,479 | -3.35(-2.57%) |
Nov 11, 2021 | 134.30 | 135.84 | 130.15 | 130.58 | 107,337 | -3.07(-2.30%) |
Nov 10, 2021 | 130.70 | 133.65 | 158,693 | +1.45(+1.10%) | ||
Nov 09, 2021 | 134.00 | 139.99 | 130.00 | 132.20 | 206,086 | -1.80(-1.34%) |
Nov 08, 2021 | 135.86 | 136.20 | 133.47 | 134.00 | 127,158 | -1.01(-0.75%) |
Nov 05, 2021 | 138.69 | 138.98 | 134.07 | 135.01 | 113,698 | -1.65(-1.21%) |
Nov 04, 2021 | 135.56 | 138.98 | 134.52 | 136.66 | 97,076 | +2.03(+1.51%) |
Nov 03, 2021 | 132.11 | 136.07 | 130.65 | 134.63 | 91,360 | +2.36(+1.78%) |
Nov 02, 2021 | 136.18 | 136.35 | 132.09 | 132.27 | 90,687 | -4.08(-2.99%) |
Nov 01, 2021 | 132.40 | 136.96 | 131.69 | 136.35 | 89,012 | +4.66(+3.54%) |
Oct 29, 2021 | 132.35 | 133.93 | 130.63 | 131.69 | 74,841 | -1.55(-1.16%) |
Oct 28, 2021 | 130.05 | 133.24 | 130.05 | 133.24 | 57,534 | +3.48(+2.68%) |
Oct 27, 2021 | 132.01 | 132.89 | 129.32 | 129.76 | 67,827 | -2.41(-1.82%) |
Oct 26, 2021 | 133.59 | 132.17 | 57,332 | -0.25(-0.19%) | ||
Oct 25, 2021 | 133.15 | 134.24 | 131.96 | 132.42 | 53,934 | -0.54(-0.41%) |
Oct 22, 2021 | 133.58 | 135.19 | 132.41 | 132.96 | 45,804 | -0.62(-0.46%) |
Oct 21, 2021 | 130.18 | 133.97 | 128.99 | 133.58 | 58,176 | +2.45(+1.87%) |
Oct 20, 2021 | 131.87 | 132.10 | 129.64 | 131.13 | 35,745 | -0.38(-0.29%) |
Oct 19, 2021 | 132.46 | 133.51 | 130.99 | 131.51 | 51,440 | -0.24(-0.18%) |
Oct 18, 2021 | 128.63 | 132.07 | 126.93 | 131.75 | 80,720 | +2.23(+1.72%) |
Oct 15, 2021 | 131.54 | 131.54 | 129.00 | 129.52 | 67,727 | -0.63(-0.48%) |
Oct 14, 2021 | 127.77 | 130.66 | 127.22 | 130.15 | 51,339 | +3.98(+3.15%) |
Oct 13, 2021 | 125.41 | 126.87 | 125.36 | 126.17 | 69,792 | +1.35(+1.08%) |
Oct 12, 2021 | 126.50 | 129.79 | 124.22 | 124.82 | 85,608 | -0.56(-0.45%) |
Oct 11, 2021 | 127.76 | 131.32 | 125.23 | 125.38 | 64,108 | -3.24(-2.52%) |
Oct 08, 2021 | 128.15 | 131.17 | 127.50 | 128.62 | 127,841 | +0.77(+0.60%) |
Oct 07, 2021 | 128.29 | 132.03 | 127.11 | 127.85 | 105,591 | +1.00(+0.79%) |
Oct 06, 2021 | 126.34 | 129.59 | 124.37 | 126.85 | 83,656 | -0.49(-0.38%) |
Oct 05, 2021 | 124.25 | 127.89 | 124.25 | 127.34 | 110,775 | +3.55(+2.87%) |
Oct 04, 2021 | 125.76 | 125.76 | 121.17 | 123.79 | 111,588 | -2.08(-1.65%) |
Oct 01, 2021 | 120.20 | 125.88 | 118.59 | 125.87 | 117,764 | +5.47(+4.54%) |
Sep 30, 2021 | 121.40 | 122.51 | 119.98 | 120.40 | 79,907 | -0.16(-0.13%) |
Sep 29, 2021 | 118.47 | 121.47 | 117.42 | 120.56 | 83,346 | +2.26(+1.91%) |
Sep 28, 2021 | 121.72 | 121.72 | 117.90 | 118.30 | 51,876 | -4.69(-3.81%) |
Sep 27, 2021 | 123.54 | 123.82 | 120.59 | 122.99 | 69,979 | -1.22(-0.98%) |
Sep 24, 2021 | 121.86 | 125.08 | 121.10 | 124.21 | 82,712 | +1.62(+1.32%) |
Sep 23, 2021 | 120.30 | 122.85 | 117.39 | 122.59 | 88,810 | +3.55(+2.98%) |
Sep 22, 2021 | 120.20 | 122.86 | 119.03 | 119.04 | 143,746 | -1.02(-0.85%) |
Sep 21, 2021 | 121.62 | 122.57 | 118.88 | 120.06 | 75,549 | +0.20(+0.17%) |
Sep 20, 2021 | 119.96 | 123.57 | 117.69 | 119.86 | 85,168 | -2.96(-2.41%) |
Sep 17, 2021 | 124.90 | 126.62 | 121.31 | 122.82 | 271,237 | -0.98(-0.79%) |
Sep 16, 2021 | 119.54 | 124.28 | 119.54 | 123.80 | 91,752 | +3.02(+2.50%) |
Sep 15, 2021 | 121.99 | 122.20 | 118.70 | 120.78 | 112,527 | -1.23(-1.01%) |
Sep 14, 2021 | 124.33 | 124.88 | 121.79 | 122.01 | 68,927 | -2.43(-1.95%) |
Sep 13, 2021 | 122.00 | 125.59 | 120.46 | 124.44 | 93,658 | +2.22(+1.82%) |
Sep 10, 2021 | 126.42 | 127.91 | 122.12 | 122.22 | 70,245 | -4.47(-3.53%) |
Sep 09, 2021 | 123.64 | 127.64 | 123.41 | 126.69 | 113,451 | +3.36(+2.72%) |
Sep 08, 2021 | 121.42 | 123.37 | 119.25 | 123.33 | 78,339 | +2.12(+1.75%) |
Sep 07, 2021 | 123.77 | 123.91 | 121.19 | 121.21 | 76,636 | -2.39(-1.93%) |
Sep 03, 2021 | 121.27 | 123.63 | 120.41 | 123.60 | 73,118 | +1.92(+1.58%) |
Sep 02, 2021 | 122.40 | 124.58 | 121.46 | 121.68 | 94,167 | -0.40(-0.33%) |
Sep 01, 2021 | 118.78 | 122.90 | 118.73 | 122.08 | 226,939 | +3.98(+3.37%) |
Aug 31, 2021 | 119.94 | 120.04 | 117.33 | 118.10 | 197,486 | -2.14(-1.78%) |
Aug 30, 2021 | 122.24 | 123.35 | 119.15 | 120.24 | 139,985 | -2.11(-1.72%) |
Aug 27, 2021 | 121.84 | 123.78 | 121.07 | 122.35 | 142,612 | +0.32(+0.26%) |
Aug 26, 2021 | 123.90 | 124.50 | 122.03 | 122.03 | 109,020 | -1.98(-1.60%) |
Aug 25, 2021 | 124.63 | 125.08 | 122.66 | 124.01 | 123,523 | -0.71(-0.57%) |
Aug 24, 2021 | 126.78 | 127.62 | 124.72 | 124.72 | 256,119 | -1.35(-1.07%) |
Aug 23, 2021 | 125.26 | 127.20 | 123.69 | 126.07 | 234,404 | +0.88(+0.70%) |
Aug 20, 2021 | 125.15 | 126.77 | 124.60 | 125.19 | 213,670 | +0.97(+0.78%) |
Aug 19, 2021 | 124.58 | 126.43 | 123.50 | 124.22 | 103,499 | -0.75(-0.60%) |
Aug 18, 2021 | 127.29 | 127.92 | 124.56 | 124.97 | 115,170 | -1.62(-1.28%) |
Aug 17, 2021 | 131.71 | 133.82 | 126.46 | 126.59 | 202,476 | -5.70(-4.31%) |
Aug 16, 2021 | 131.34 | 132.97 | 128.39 | 132.29 | 101,449 | -0.21(-0.16%) |
Aug 13, 2021 | 135.17 | 136.03 | 131.87 | 132.50 | 66,073 | -2.26(-1.68%) |
Aug 12, 2021 | 134.22 | 135.28 | 128.43 | 134.76 | 98,178 | +1.59(+1.19%) |
Aug 11, 2021 | 129.46 | 133.86 | 128.33 | 133.17 | 111,121 | +3.78(+2.92%) |
Aug 10, 2021 | 132.00 | 135.00 | 123.82 | 129.39 | 344,706 | -7.51(-5.49%) |
Aug 09, 2021 | 138.25 | 139.75 | 136.42 | 136.90 | 78,270 | -1.88(-1.35%) |
Aug 06, 2021 | 140.40 | 142.11 | 136.39 | 138.78 | 69,917 | -2.15(-1.53%) |
Aug 05, 2021 | 140.62 | 142.70 | 139.68 | 140.93 | 50,302 | +0.48(+0.34%) |
Aug 04, 2021 | 137.99 | 141.75 | 137.89 | 140.45 | 61,679 | +1.89(+1.36%) |
Aug 03, 2021 | 140.37 | 144.44 | 137.11 | 138.56 | 62,973 | -2.29(-1.63%) |
Aug 02, 2021 | 143.01 | 144.71 | 140.67 | 140.85 | 48,558 | -0.75(-0.53%) |
Jul 30, 2021 | 141.83 | 145.24 | 141.04 | 141.60 | 71,652 | -1.45(-1.01%) |
Jul 29, 2021 | 139.53 | 144.45 | 139.53 | 143.05 | 71,370 | +3.60(+2.58%) |
Jul 28, 2021 | 135.43 | 139.81 | 135.31 | 139.45 | 41,412 | +5.05(+3.76%) |
Jul 27, 2021 | 138.08 | 139.15 | 133.36 | 134.40 | 91,645 | -3.98(-2.88%) |
Jul 26, 2021 | 142.45 | 142.45 | 138.24 | 138.38 | 93,460 | -3.43(-2.42%) |
Jul 23, 2021 | 140.58 | 142.67 | 139.68 | 141.81 | 43,098 | +1.99(+1.42%) |
Jul 22, 2021 | 141.42 | 143.42 | 139.59 | 139.82 | 55,587 | -2.11(-1.49%) |
Jul 21, 2021 | 138.96 | 141.93 | 138.58 | 141.93 | 61,713 | +2.17(+1.55%) |
Jul 20, 2021 | 136.68 | 142.36 | 136.10 | 139.76 | 127,640 | +3.95(+2.91%) |
Jul 19, 2021 | 132.14 | 137.12 | 132.10 | 135.81 | 61,103 | +1.05(+0.78%) |
Jul 16, 2021 | 135.96 | 137.20 | 134.11 | 134.76 | 74,109 | +0.03(+0.02%) |
Jul 15, 2021 | 135.19 | 138.10 | 131.76 | 134.73 | 107,324 | -0.27(-0.20%) |
Jul 14, 2021 | 134.70 | 135.31 | 132.57 | 135.00 | 104,724 | +1.61(+1.21%) |
Jul 13, 2021 | 133.00 | 136.87 | 132.83 | 133.39 | 80,519 | -0.36(-0.27%) |
Jul 12, 2021 | 135.47 | 135.99 | 133.17 | 133.75 | 98,615 | -1.39(-1.03%) |
Jul 09, 2021 | 133.44 | 135.57 | 132.54 | 135.14 | 77,379 | +1.49(+1.11%) |
Jul 08, 2021 | 134.01 | 134.53 | 131.39 | 133.65 | 93,574 | -2.82(-2.07%) |
Jul 07, 2021 | 141.97 | 142.84 | 136.25 | 136.47 | 126,079 | -4.57(-3.24%) |
Jul 06, 2021 | 138.75 | 141.99 | 138.52 | 141.04 | 146,697 | +1.26(+0.90%) |
Jul 02, 2021 | 142.58 | 143.53 | 139.77 | 139.78 | 80,919 | -1.24(-0.88%) |