Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 88.70 | 90.89 | 87.48 | 88.76 | 2,479,755 | -0.69(-0.78%) |
Jun 29, 2022 | 92.43 | 92.65 | 87.74 | 89.46 | 2,669,298 | -4.94(-5.23%) |
Jun 28, 2022 | 97.15 | 98.38 | 94.07 | 94.39 | 2,373,269 | -2.71(-2.79%) |
Jun 27, 2022 | 97.24 | 98.12 | 95.55 | 97.10 | 1,556,017 | +0.83(+0.86%) |
Jun 24, 2022 | 92.83 | 96.39 | 92.24 | 96.27 | 2,781,222 | +5.13(+5.63%) |
Jun 23, 2022 | 90.92 | 91.87 | 90.02 | 91.13 | 1,279,462 | +0.59(+0.66%) |
Jun 22, 2022 | 88.76 | 91.59 | 88.51 | 90.54 | 1,554,686 | -0.04(-0.04%) |
Jun 21, 2022 | 90.13 | 92.42 | 89.97 | 90.58 | 1,714,072 | +2.30(+2.60%) |
Jun 17, 2022 | 86.56 | 88.91 | 85.85 | 88.28 | 4,202,242 | +2.09(+2.43%) |
Jun 16, 2022 | 89.18 | 89.27 | 84.91 | 86.19 | 2,862,285 | -5.44(-5.94%) |
Jun 15, 2022 | 91.57 | 93.56 | 89.67 | 91.63 | 1,771,517 | +1.52(+1.68%) |
Jun 14, 2022 | 91.25 | 91.87 | 88.89 | 90.11 | 1,757,732 | -0.33(-0.36%) |
Jun 13, 2022 | 92.78 | 93.76 | 89.67 | 90.44 | 2,965,467 | -5.68(-5.91%) |
Jun 10, 2022 | 98.69 | 99.41 | 95.97 | 96.12 | 2,172,161 | -4.18(-4.17%) |
Jun 09, 2022 | 102.84 | 104.39 | 100.21 | 100.30 | 1,449,173 | -3.89(-3.73%) |
Jun 08, 2022 | 106.97 | 107.22 | 103.82 | 104.19 | 1,624,851 | -3.38(-3.14%) |
Jun 07, 2022 | 104.34 | 107.78 | 103.60 | 107.57 | 1,056,050 | +1.69(+1.60%) |
Jun 06, 2022 | 108.12 | 108.76 | 105.64 | 105.87 | 815,215 | -0.61(-0.58%) |
Jun 03, 2022 | 107.47 | 107.72 | 105.94 | 106.49 | 1,108,748 | -3.12(-2.85%) |
Jun 02, 2022 | 105.50 | 109.65 | 104.80 | 109.61 | 1,101,083 | +3.91(+3.69%) |
Jun 01, 2022 | 108.46 | 109.41 | 104.41 | 105.70 | 1,466,758 | -2.60(-2.40%) |
May 31, 2022 | 108.04 | 109.10 | 106.18 | 108.30 | 1,965,632 | -0.14(-0.13%) |
May 27, 2022 | 105.34 | 108.47 | 105.34 | 108.44 | 1,703,625 | +4.42(+4.25%) |
May 26, 2022 | 99.29 | 104.53 | 98.29 | 104.02 | 1,552,691 | +4.67(+4.70%) |
May 25, 2022 | 97.27 | 100.62 | 97.10 | 99.35 | 1,574,352 | +1.03(+1.05%) |
May 24, 2022 | 100.62 | 101.11 | 97.12 | 98.32 | 1,751,760 | -3.56(-3.49%) |
May 23, 2022 | 101.46 | 103.33 | 100.61 | 101.88 | 1,303,073 | +0.52(+0.51%) |
May 20, 2022 | 103.58 | 104.03 | 96.67 | 101.36 | 2,153,335 | +0.19(+0.19%) |
May 19, 2022 | 101.39 | 104.50 | 101.01 | 101.17 | 1,497,367 | -0.61(-0.60%) |
May 18, 2022 | 105.38 | 107.27 | 101.49 | 101.79 | 1,571,012 | -5.65(-5.26%) |
May 17, 2022 | 105.17 | 107.79 | 103.91 | 107.44 | 1,507,750 | +4.94(+4.82%) |
May 16, 2022 | 104.93 | 105.45 | 102.35 | 102.50 | 1,224,358 | -3.79(-3.57%) |
May 13, 2022 | 102.85 | 107.35 | 102.17 | 106.29 | 1,585,763 | +5.44(+5.39%) |
May 12, 2022 | 98.21 | 101.23 | 97.67 | 100.86 | 1,841,394 | +1.43(+1.43%) |
May 11, 2022 | 100.12 | 103.59 | 99.31 | 99.43 | 1,677,892 | -2.02(-1.99%) |
May 10, 2022 | 102.45 | 103.41 | 98.88 | 101.45 | 1,735,617 | +2.22(+2.23%) |
May 09, 2022 | 103.26 | 104.18 | 98.84 | 99.23 | 2,119,942 | -5.64(-5.38%) |
May 06, 2022 | 106.11 | 107.53 | 103.50 | 104.88 | 1,338,923 | -2.56(-2.39%) |
May 05, 2022 | 110.70 | 112.60 | 105.81 | 107.44 | 2,163,226 | -5.60(-4.96%) |
May 04, 2022 | 108.42 | 113.07 | 106.08 | 113.05 | 2,012,474 | +4.78(+4.42%) |
May 03, 2022 | 107.01 | 109.78 | 105.80 | 108.26 | 1,204,656 | +0.76(+0.71%) |
May 02, 2022 | 104.58 | 108.04 | 103.10 | 107.50 | 1,748,391 | +3.08(+2.95%) |
Apr 29, 2022 | 108.57 | 110.96 | 104.20 | 104.42 | 1,929,350 | -6.16(-5.57%) |
Apr 28, 2022 | 107.62 | 112.52 | 104.90 | 110.58 | 2,705,971 | +5.31(+5.04%) |
Apr 27, 2022 | 109.38 | 114.34 | 104.54 | 105.27 | 4,005,630 | -1.36(-1.27%) |
Apr 26, 2022 | 109.94 | 110.03 | 106.58 | 106.63 | 2,419,189 | -4.83(-4.34%) |
Apr 25, 2022 | 107.53 | 111.59 | 106.94 | 111.46 | 2,009,731 | +3.34(+3.09%) |
Apr 22, 2022 | 109.76 | 111.35 | 107.92 | 108.12 | 1,629,652 | -1.98(-1.80%) |
Apr 21, 2022 | 113.70 | 115.42 | 109.83 | 110.11 | 1,288,432 | -1.68(-1.51%) |
Apr 20, 2022 | 113.47 | 116.26 | 111.75 | 111.79 | 1,744,935 | +0.29(+0.26%) |
Apr 19, 2022 | 107.55 | 111.86 | 106.25 | 111.50 | 1,636,945 | +4.43(+4.13%) |
Apr 18, 2022 | 104.80 | 107.73 | 104.35 | 107.08 | 1,440,399 | +2.10(+2.00%) |
Apr 14, 2022 | 109.08 | 109.36 | 104.96 | 104.98 | 1,204,984 | -3.56(-3.28%) |
Apr 13, 2022 | 108.09 | 110.18 | 106.51 | 108.53 | 2,562,421 | +1.42(+1.32%) |
Apr 12, 2022 | 108.21 | 110.24 | 106.10 | 107.11 | 1,471,635 | +0.93(+0.88%) |
Apr 11, 2022 | 106.28 | 107.76 | 105.66 | 106.18 | 1,442,569 | -1.41(-1.31%) |
Apr 08, 2022 | 109.62 | 109.88 | 107.44 | 107.59 | 1,250,316 | -2.73(-2.48%) |
Apr 07, 2022 | 109.68 | 112.51 | 108.42 | 110.32 | 1,297,662 | +0.22(+0.20%) |
Apr 06, 2022 | 108.92 | 111.86 | 108.00 | 110.11 | 1,682,132 | -0.70(-0.63%) |
Apr 05, 2022 | 116.83 | 117.01 | 110.30 | 110.81 | 1,970,823 | -6.96(-5.91%) |
Apr 04, 2022 | 115.78 | 119.02 | 115.78 | 117.77 | 1,088,141 | +2.55(+2.21%) |
Apr 01, 2022 | 118.39 | 118.65 | 113.63 | 115.22 | 1,416,819 | -1.84(-1.57%) |
Mar 31, 2022 | 120.10 | 121.43 | 117.03 | 117.07 | 1,675,701 | -2.77(-2.31%) |
Mar 30, 2022 | 123.24 | 123.63 | 119.31 | 119.84 | 1,551,696 | -4.30(-3.46%) |
Mar 29, 2022 | 124.02 | 126.04 | 121.33 | 124.14 | 1,441,432 | +2.39(+1.96%) |
Mar 28, 2022 | 119.74 | 122.07 | 118.87 | 121.75 | 2,041,822 | -1.07(-0.87%) |
Mar 25, 2022 | 121.67 | 122.97 | 119.50 | 122.82 | 1,272,949 | +1.34(+1.10%) |
Mar 24, 2022 | 116.87 | 121.49 | 116.01 | 121.48 | 1,548,324 | +6.12(+5.30%) |
Mar 23, 2022 | 118.62 | 119.61 | 115.04 | 115.36 | 1,302,343 | -4.45(-3.71%) |
Mar 22, 2022 | 120.17 | 121.44 | 118.98 | 119.81 | 1,083,321 | +0.06(+0.05%) |
Mar 21, 2022 | 120.58 | 122.22 | 118.00 | 119.75 | 1,268,846 | -1.99(-1.63%) |
Mar 18, 2022 | 117.81 | 122.59 | 117.45 | 121.74 | 4,115,095 | +2.33(+1.95%) |
Mar 17, 2022 | 114.27 | 119.47 | 113.55 | 119.41 | 2,162,150 | +3.81(+3.30%) |
Mar 16, 2022 | 111.11 | 115.83 | 110.87 | 115.60 | 2,364,589 | +6.18(+5.65%) |
Mar 15, 2022 | 105.49 | 109.92 | 105.22 | 109.42 | 1,538,343 | +4.89(+4.68%) |
Mar 14, 2022 | 106.62 | 110.84 | 103.29 | 104.53 | 2,034,356 | -1.30(-1.23%) |
Mar 11, 2022 | 110.91 | 111.14 | 105.73 | 105.83 | 2,051,034 | -3.05(-2.80%) |
Mar 10, 2022 | 108.52 | 109.62 | 106.51 | 108.88 | 1,370,175 | -1.77(-1.60%) |
Mar 09, 2022 | 110.03 | 111.92 | 108.34 | 110.65 | 2,167,970 | +4.16(+3.91%) |
Mar 08, 2022 | 106.35 | 110.63 | 104.32 | 106.49 | 1,895,805 | +1.12(+1.06%) |
Mar 07, 2022 | 111.75 | 112.77 | 105.28 | 105.37 | 2,337,772 | -5.28(-4.77%) |
Mar 04, 2022 | 111.67 | 112.64 | 108.96 | 110.65 | 1,333,459 | -2.40(-2.12%) |
Mar 03, 2022 | 115.33 | 116.12 | 111.14 | 113.05 | 1,346,038 | -3.10(-2.67%) |
Mar 02, 2022 | 114.09 | 116.98 | 113.69 | 116.14 | 1,336,827 | +2.71(+2.39%) |
Mar 01, 2022 | 116.58 | 117.12 | 112.17 | 113.43 | 1,732,581 | -3.33(-2.85%) |
Feb 28, 2022 | 118.24 | 118.37 | 114.15 | 116.76 | 1,905,787 | -2.10(-1.77%) |
Feb 25, 2022 | 115.94 | 118.96 | 115.19 | 118.86 | 1,755,700 | +2.62(+2.26%) |
Feb 24, 2022 | 106.06 | 116.36 | 106.06 | 116.23 | 2,027,936 | +5.81(+5.26%) |
Feb 23, 2022 | 113.37 | 114.86 | 110.14 | 110.42 | 1,543,113 | -2.27(-2.01%) |
Feb 22, 2022 | 112.51 | 116.07 | 111.41 | 112.69 | 1,511,551 | -1.01(-0.89%) |
Feb 18, 2022 | 113.70 | 0 | -1.16(-1.01%) | |||
Feb 17, 2022 | 116.02 | 117.17 | 114.68 | 114.86 | 1,630,185 | -2.97(-2.52%) |
Feb 16, 2022 | 115.56 | 118.70 | 114.55 | 117.83 | 1,163,952 | +1.00(+0.86%) |
Feb 15, 2022 | 112.93 | 117.23 | 112.83 | 116.83 | 2,024,567 | +5.73(+5.15%) |
Feb 14, 2022 | 111.78 | 115.63 | 109.89 | 111.10 | 1,512,577 | -0.77(-0.69%) |
Feb 11, 2022 | 116.08 | 117.39 | 110.63 | 111.87 | 1,721,678 | -4.19(-3.61%) |
Feb 10, 2022 | 116.82 | 120.89 | 115.58 | 116.07 | 2,239,409 | -4.00(-3.33%) |
Feb 09, 2022 | 116.60 | 120.58 | 115.77 | 120.06 | 1,728,374 | +4.93(+4.28%) |
Feb 08, 2022 | 112.03 | 115.65 | 111.65 | 115.14 | 1,687,892 | +2.14(+1.89%) |
Feb 07, 2022 | 112.92 | 115.05 | 112.37 | 113.00 | 1,898,905 | +0.22(+0.19%) |
Feb 04, 2022 | 110.26 | 114.00 | 108.98 | 112.78 | 1,739,582 | +2.13(+1.92%) |
Feb 03, 2022 | 112.74 | 110.51 | 110.66 | 2,318,287 | -5.30(-4.57%) | |
Feb 02, 2022 | 116.16 | 119.28 | 113.43 | 115.96 | 2,607,906 | +0.34(+0.29%) |
Feb 01, 2022 | 117.07 | 117.89 | 112.89 | 115.62 | 2,129,677 | -0.54(-0.47%) |
Jan 31, 2022 | 110.77 | 116.17 | 3,966,153 | +5.25(+4.74%) | ||
Jan 28, 2022 | 106.74 | 110.99 | 104.36 | 110.91 | 6,082,648 | +0.87(+0.79%) |
Jan 27, 2022 | 109.33 | 111.19 | 101.41 | 110.04 | 17,204,434 | -31.78(-22.41%) |
Jan 26, 2022 | 142.01 | 146.35 | 138.41 | 141.83 | 2,513,424 | +5.03(+3.67%) |
Jan 25, 2022 | 141.15 | 142.26 | 136.56 | 136.80 | 2,222,118 | -9.05(-6.21%) |
Jan 24, 2022 | 137.24 | 146.03 | 136.10 | 145.85 | 2,242,364 | +4.01(+2.82%) |
Jan 21, 2022 | 143.44 | 147.06 | 140.95 | 141.85 | 1,805,026 | -2.07(-1.44%) |
Jan 20, 2022 | 148.74 | 151.19 | 143.73 | 143.91 | 1,392,640 | -2.81(-1.91%) |
Jan 19, 2022 | 154.57 | 156.76 | 146.56 | 146.72 | 1,714,052 | -7.16(-4.65%) |
Jan 18, 2022 | 159.21 | 159.85 | 153.57 | 153.89 | 1,898,436 | -8.91(-5.47%) |
Jan 14, 2022 | 162.80 | 0 | +6.25(+3.99%) | |||
Jan 13, 2022 | 163.83 | 165.89 | 155.74 | 156.55 | 1,184,316 | -4.60(-2.85%) |
Jan 12, 2022 | 160.49 | 162.73 | 159.49 | 161.15 | 826,530 | +2.33(+1.47%) |
Jan 11, 2022 | 153.97 | 159.13 | 152.22 | 158.81 | 1,344,234 | +3.89(+2.51%) |
Jan 10, 2022 | 154.12 | 155.07 | 148.86 | 154.93 | 1,653,146 | -1.64(-1.05%) |
Jan 07, 2022 | 160.82 | 162.18 | 155.17 | 156.57 | 1,489,525 | -5.15(-3.19%) |
Jan 06, 2022 | 158.07 | 162.93 | 157.00 | 161.72 | 1,557,705 | +3.19(+2.02%) |
Jan 05, 2022 | 162.44 | 164.96 | 158.52 | 158.53 | 1,924,577 | -6.06(-3.68%) |
Jan 04, 2022 | 164.36 | 165.49 | 158.70 | 164.59 | 1,372,132 | +0.26(+0.16%) |
Jan 03, 2022 | 163.09 | 165.34 | 161.06 | 164.33 | 1,743,605 | +2.56(+1.58%) |
Dec 31, 2021 | 162.77 | 164.06 | 161.54 | 161.77 | 1,074,315 | -0.19(-0.12%) |
Dec 30, 2021 | 164.98 | 164.98 | 161.58 | 161.96 | 941,928 | -3.02(-1.83%) |
Dec 29, 2021 | 163.01 | 165.64 | 163.01 | 164.98 | 575,869 | +2.14(+1.31%) |
Dec 28, 2021 | 166.69 | 167.09 | 162.68 | 162.84 | 1,119,141 | -3.91(-2.34%) |
Dec 27, 2021 | 162.24 | 167.09 | 161.74 | 166.75 | 1,030,323 | +5.76(+3.58%) |
Dec 23, 2021 | 159.39 | 162.34 | 159.39 | 160.99 | 2,062,231 | +1.82(+1.14%) |
Dec 22, 2021 | 157.55 | 159.26 | 157.12 | 159.17 | 1,032,477 | +0.54(+0.34%) |
Dec 21, 2021 | 155.89 | 158.82 | 154.34 | 158.63 | 1,353,345 | +4.60(+2.99%) |
Dec 20, 2021 | 153.42 | 156.42 | 153.23 | 154.03 | 2,392,951 | -0.54(-0.35%) |
Dec 17, 2021 | 155.63 | 159.02 | 153.92 | 154.58 | 3,319,868 | -2.02(-1.29%) |
Dec 16, 2021 | 160.87 | 161.28 | 154.47 | 156.60 | 2,127,761 | -3.62(-2.26%) |
Dec 15, 2021 | 156.30 | 160.51 | 152.64 | 160.22 | 1,499,037 | +5.96(+3.86%) |
Dec 14, 2021 | 152.23 | 154.63 | 150.38 | 154.26 | 1,088,011 | +0.57(+0.37%) |
Dec 13, 2021 | 158.80 | 158.82 | 153.47 | 153.69 | 1,536,619 | -4.35(-2.75%) |
Dec 10, 2021 | 157.78 | 158.22 | 153.12 | 158.04 | 1,128,206 | +3.16(+2.04%) |
Dec 09, 2021 | 157.39 | 159.80 | 154.81 | 154.88 | 1,071,030 | -3.80(-2.39%) |
Dec 08, 2021 | 157.40 | 158.92 | 155.42 | 158.68 | 943,288 | +1.29(+0.82%) |
Dec 07, 2021 | 152.62 | 158.16 | 152.62 | 157.40 | 1,718,676 | +6.43(+4.26%) |
Dec 06, 2021 | 149.68 | 152.27 | 143.35 | 150.97 | 1,947,477 | +2.03(+1.36%) |
Dec 03, 2021 | 151.40 | 153.33 | 147.47 | 148.94 | 1,582,365 | -0.38(-0.25%) |
Dec 02, 2021 | 147.91 | 150.22 | 146.47 | 149.32 | 1,701,605 | -1.40(-0.93%) |
Dec 01, 2021 | 154.08 | 156.52 | 150.49 | 150.71 | 1,621,227 | -0.51(-0.34%) |
Nov 30, 2021 | 152.20 | 153.20 | 149.14 | 151.22 | 2,182,236 | -1.56(-1.02%) |
Nov 29, 2021 | 147.91 | 153.20 | 144.98 | 152.79 | 1,832,748 | +8.01(+5.53%) |
Nov 26, 2021 | 146.75 | 149.77 | 143.85 | 144.78 | 920,900 | -4.43(-2.97%) |
Nov 24, 2021 | 146.07 | 149.29 | 144.98 | 149.21 | 993,807 | +1.71(+1.16%) |
Nov 23, 2021 | 146.14 | 148.89 | 145.57 | 147.50 | 888,794 | -0.18(-0.12%) |
Nov 22, 2021 | 150.34 | 152.74 | 147.59 | 147.67 | 1,090,799 | -1.87(-1.25%) |
Nov 19, 2021 | 148.52 | 151.70 | 147.74 | 149.54 | 832,178 | +0.41(+0.28%) |
Nov 18, 2021 | 150.69 | 149.44 | 148.94 | 149.13 | 1,012,091 | -0.75(-0.50%) |
Nov 17, 2021 | 150.63 | 151.97 | 149.18 | 149.88 | 1,869,293 | +0.37(+0.24%) |
Nov 16, 2021 | 146.59 | 149.79 | 145.88 | 149.51 | 1,252,429 | +3.03(+2.07%) |
Nov 15, 2021 | 146.41 | 148.24 | 145.05 | 146.48 | 1,377,144 | +1.96(+1.35%) |
Nov 12, 2021 | 142.37 | 144.69 | 141.17 | 144.52 | 1,021,437 | +2.95(+2.08%) |
Nov 11, 2021 | 142.20 | 142.68 | 140.21 | 141.57 | 725,576 | +1.19(+0.84%) |
Nov 10, 2021 | 141.53 | 140.39 | 1,296,462 | -3.37(-2.34%) | ||
Nov 09, 2021 | 143.10 | 144.05 | 141.55 | 143.76 | 1,087,930 | +1.51(+1.06%) |
Nov 08, 2021 | 143.12 | 143.54 | 140.75 | 142.25 | 1,099,821 | -0.33(-0.23%) |
Nov 05, 2021 | 143.60 | 145.08 | 140.59 | 142.57 | 1,695,924 | -0.36(-0.26%) |
Nov 04, 2021 | 138.83 | 143.08 | 137.63 | 142.94 | 1,754,280 | +4.22(+3.04%) |
Nov 03, 2021 | 138.61 | 140.07 | 137.02 | 138.72 | 1,274,791 | +0.96(+0.70%) |
Nov 02, 2021 | 137.76 | 138.20 | 135.81 | 137.76 | 1,589,599 | -0.26(-0.19%) |
Nov 01, 2021 | 136.60 | 138.22 | 135.05 | 138.01 | 2,074,167 | +1.35(+0.99%) |
Oct 29, 2021 | 133.67 | 137.16 | 136.66 | 2,374,415 | +1.22(+0.90%) | |
Oct 28, 2021 | 128.51 | 136.77 | 135.44 | 5,777,699 | +13.78(+11.33%) | |
Oct 27, 2021 | 118.06 | 123.40 | 116.48 | 121.66 | 3,445,983 | +7.83(+6.88%) |
Oct 26, 2021 | 117.23 | 113.81 | 113.83 | 1,306,560 | -2.11(-1.82%) | |
Oct 25, 2021 | 114.80 | 115.94 | 1,172,378 | +1.15(+1.00%) | ||
Oct 22, 2021 | 116.20 | 114.59 | 114.79 | 1,322,454 | -1.40(-1.21%) | |
Oct 21, 2021 | 114.93 | 116.47 | 114.67 | 116.20 | 758,503 | +0.58(+0.50%) |
Oct 20, 2021 | 115.16 | 115.72 | 113.74 | 115.61 | 894,998 | +0.23(+0.20%) |
Oct 19, 2021 | 114.99 | 115.80 | 114.38 | 115.39 | 1,120,007 | +0.93(+0.81%) |
Oct 18, 2021 | 111.59 | 114.54 | 111.27 | 114.46 | 1,130,914 | +1.84(+1.63%) |
Oct 15, 2021 | 112.70 | 113.52 | 111.94 | 112.62 | 1,445,019 | +1.19(+1.07%) |
Oct 14, 2021 | 110.11 | 111.49 | 109.14 | 111.43 | 1,753,025 | +4.20(+3.92%) |
Oct 13, 2021 | 107.41 | 108.02 | 106.86 | 107.23 | 1,194,865 | +1.11(+1.04%) |
Oct 12, 2021 | 108.53 | 108.53 | 105.63 | 106.12 | 989,308 | -0.66(-0.62%) |
Oct 11, 2021 | 107.68 | 109.15 | 106.69 | 106.79 | 907,800 | -1.56(-1.44%) |
Oct 08, 2021 | 110.58 | 110.75 | 107.94 | 108.35 | 978,492 | -1.81(-1.64%) |
Oct 07, 2021 | 111.07 | 111.76 | 109.92 | 110.16 | 1,509,322 | +2.40(+2.23%) |
Oct 06, 2021 | 106.65 | 108.16 | 105.78 | 107.75 | 1,661,595 | -0.47(-0.44%) |
Oct 05, 2021 | 106.97 | 108.99 | 106.04 | 108.23 | 2,611,636 | +2.14(+2.02%) |
Oct 04, 2021 | 107.19 | 107.45 | 104.03 | 106.08 | 2,377,180 | -2.14(-1.97%) |
Oct 01, 2021 | 108.45 | 108.73 | 106.75 | 108.22 | 1,369,933 | +0.30(+0.28%) |
Sep 30, 2021 | 108.74 | 110.26 | 107.85 | 107.92 | 1,511,661 | +0.00(+0.00%) |
Sep 29, 2021 | 111.01 | 111.36 | 107.84 | 107.92 | 1,573,963 | -2.27(-2.06%) |
Sep 28, 2021 | 113.95 | 114.23 | 109.05 | 110.20 | 2,432,787 | -6.00(-5.16%) |
Sep 27, 2021 | 117.00 | 117.78 | 115.77 | 116.20 | 2,132,457 | -1.77(-1.50%) |
Sep 24, 2021 | 117.51 | 118.73 | 117.08 | 117.97 | 1,150,440 | -0.41(-0.34%) |
Sep 23, 2021 | 117.77 | 119.52 | 117.28 | 118.37 | 2,519,631 | +1.41(+1.21%) |
Sep 22, 2021 | 115.63 | 117.17 | 114.83 | 116.96 | 2,308,964 | +2.30(+2.01%) |
Sep 21, 2021 | 116.34 | 116.35 | 114.25 | 114.66 | 1,926,459 | -0.50(-0.43%) |
Sep 20, 2021 | 116.99 | 116.99 | 113.36 | 115.15 | 1,830,935 | -4.81(-4.01%) |
Sep 17, 2021 | 120.88 | 121.50 | 118.05 | 119.96 | 2,445,953 | -1.77(-1.45%) |
Sep 16, 2021 | 120.14 | 122.42 | 118.94 | 121.73 | 864,274 | +0.90(+0.74%) |
Sep 15, 2021 | 121.02 | 121.11 | 119.28 | 120.83 | 977,195 | -0.09(-0.07%) |
Sep 14, 2021 | 121.42 | 121.82 | 119.56 | 120.92 | 1,210,842 | +0.00(+0.00%) |
Sep 13, 2021 | 120.55 | 121.62 | 118.75 | 120.92 | 1,001,699 | +1.34(+1.12%) |
Sep 10, 2021 | 118.81 | 122.76 | 118.81 | 119.58 | 1,334,586 | +1.77(+1.50%) |
Sep 09, 2021 | 117.42 | 119.27 | 116.77 | 117.81 | 773,211 | +0.34(+0.29%) |
Sep 08, 2021 | 118.63 | 119.01 | 117.15 | 117.47 | 1,285,660 | -1.31(-1.11%) |
Sep 07, 2021 | 120.77 | 121.23 | 118.70 | 118.79 | 1,304,321 | -1.70(-1.41%) |
Sep 03, 2021 | 119.20 | 121.03 | 118.98 | 120.49 | 770,735 | +1.00(+0.84%) |
Sep 02, 2021 | 119.06 | 120.23 | 118.98 | 119.49 | 830,551 | +1.19(+1.00%) |
Sep 01, 2021 | 120.96 | 121.13 | 118.23 | 118.30 | 1,265,827 | -1.71(-1.42%) |
Aug 31, 2021 | 121.83 | 121.83 | 118.45 | 120.01 | 1,833,855 | -1.69(-1.39%) |
Aug 30, 2021 | 121.95 | 122.59 | 120.63 | 121.70 | 982,808 | +0.60(+0.50%) |
Aug 27, 2021 | 116.12 | 121.28 | 116.12 | 121.10 | 1,423,961 | +5.37(+4.64%) |
Aug 26, 2021 | 116.41 | 117.35 | 115.29 | 115.73 | 620,272 | -0.89(-0.76%) |
Aug 25, 2021 | 115.65 | 117.30 | 115.48 | 116.62 | 971,077 | +1.23(+1.06%) |
Aug 24, 2021 | 116.41 | 117.35 | 115.08 | 115.39 | 988,629 | +0.17(+0.15%) |
Aug 23, 2021 | 112.75 | 115.77 | 112.75 | 115.22 | 889,192 | +3.05(+2.72%) |
Aug 20, 2021 | 112.98 | 114.02 | 110.79 | 112.17 | 1,496,653 | -0.64(-0.57%) |
Aug 19, 2021 | 112.16 | 113.67 | 110.63 | 112.81 | 1,450,806 | +0.20(+0.18%) |
Aug 18, 2021 | 114.64 | 116.17 | 112.44 | 112.62 | 1,517,970 | -2.06(-1.79%) |
Aug 17, 2021 | 115.69 | 115.99 | 113.22 | 114.67 | 1,100,720 | -2.35(-2.01%) |
Aug 16, 2021 | 116.87 | 118.13 | 115.87 | 117.02 | 958,360 | -0.28(-0.24%) |
Aug 13, 2021 | 116.69 | 117.70 | 116.31 | 117.30 | 989,942 | +0.10(+0.08%) |
Aug 12, 2021 | 118.63 | 118.65 | 116.65 | 117.20 | 1,308,559 | -2.70(-2.25%) |
Aug 11, 2021 | 121.43 | 121.55 | 117.38 | 119.90 | 1,371,056 | -1.09(-0.90%) |
Aug 10, 2021 | 124.58 | 125.17 | 118.72 | 120.98 | 1,358,190 | -3.42(-2.75%) |
Aug 09, 2021 | 125.74 | 126.07 | 124.06 | 124.40 | 658,935 | -0.92(-0.73%) |
Aug 06, 2021 | 124.57 | 126.17 | 124.11 | 125.32 | 682,054 | +0.29(+0.23%) |
Aug 05, 2021 | 126.73 | 127.01 | 124.49 | 125.03 | 923,194 | -1.30(-1.03%) |
Aug 04, 2021 | 125.12 | 127.44 | 124.86 | 126.34 | 1,065,855 | +1.14(+0.91%) |
Aug 03, 2021 | 125.98 | 126.68 | 123.31 | 125.19 | 926,690 | -0.28(-0.22%) |
Aug 02, 2021 | 126.06 | 128.69 | 125.23 | 125.47 | 1,016,870 | +0.02(+0.02%) |
Jul 30, 2021 | 122.42 | 127.30 | 122.42 | 125.45 | 1,162,617 | +1.33(+1.07%) |
Jul 29, 2021 | 122.80 | 125.74 | 122.37 | 124.11 | 2,052,733 | +3.53(+2.92%) |
Jul 28, 2021 | 117.72 | 122.50 | 116.46 | 120.59 | 2,371,811 | -1.36(-1.12%) |
Jul 27, 2021 | 124.95 | 125.36 | 119.29 | 121.95 | 2,531,617 | -3.92(-3.12%) |
Jul 26, 2021 | 126.44 | 128.32 | 125.43 | 125.87 | 1,167,315 | -1.35(-1.06%) |
Jul 23, 2021 | 126.66 | 127.89 | 125.28 | 127.22 | 860,729 | +2.05(+1.64%) |
Jul 22, 2021 | 126.17 | 127.59 | 124.49 | 125.17 | 1,025,712 | -1.72(-1.35%) |
Jul 21, 2021 | 122.83 | 126.95 | 122.65 | 126.89 | 1,225,014 | +4.62(+3.78%) |
Jul 20, 2021 | 119.91 | 123.12 | 118.34 | 122.27 | 1,340,989 | +3.67(+3.10%) |
Jul 19, 2021 | 116.77 | 118.68 | 114.97 | 118.59 | 1,440,022 | +0.17(+0.14%) |
Jul 16, 2021 | 122.12 | 123.27 | 118.18 | 118.42 | 1,159,931 | -3.20(-2.63%) |
Jul 15, 2021 | 124.27 | 124.27 | 120.68 | 121.62 | 1,547,540 | -3.10(-2.49%) |
Jul 14, 2021 | 126.57 | 129.28 | 124.38 | 124.73 | 1,128,289 | -0.51(-0.41%) |
Jul 13, 2021 | 124.72 | 126.48 | 124.02 | 125.24 | 1,051,067 | -0.29(-0.23%) |
Jul 12, 2021 | 124.54 | 125.71 | 123.61 | 125.53 | 1,087,942 | +1.36(+1.10%) |
Jul 09, 2021 | 122.18 | 124.42 | 120.86 | 124.16 | 1,267,097 | +2.84(+2.34%) |
Jul 08, 2021 | 118.76 | 122.17 | 117.69 | 121.32 | 1,476,323 | -0.61(-0.50%) |
Jul 07, 2021 | 126.38 | 126.38 | 121.35 | 121.93 | 2,815,148 | -2.99(-2.40%) |
Jul 06, 2021 | 127.10 | 127.37 | 123.05 | 124.92 | 1,619,635 | -2.03(-1.60%) |
Jul 02, 2021 | 129.29 | 129.40 | 126.40 | 126.96 | 939,720 | -0.84(-0.66%) |