Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 79.43 | 80.36 | 77.95 | 79.28 | 355,459 | -1.24(-1.54%) |
Jun 29, 2022 | 80.44 | 81.10 | 79.71 | 80.52 | 240,963 | -0.01(-0.01%) |
Jun 28, 2022 | 83.34 | 83.95 | 80.50 | 80.53 | 335,717 | -2.73(-3.28%) |
Jun 27, 2022 | 84.28 | 84.28 | 82.88 | 83.25 | 324,718 | -0.72(-0.86%) |
Jun 24, 2022 | 81.60 | 83.99 | 81.60 | 83.98 | 467,428 | +3.25(+4.03%) |
Jun 23, 2022 | 80.05 | 80.91 | 79.32 | 80.73 | 494,967 | +1.41(+1.78%) |
Jun 22, 2022 | 78.75 | 80.58 | 78.72 | 79.32 | 502,174 | -0.31(-0.39%) |
Jun 21, 2022 | 78.93 | 80.44 | 78.93 | 79.63 | 476,570 | +1.92(+2.48%) |
Jun 17, 2022 | 76.91 | 78.40 | 76.37 | 77.70 | 617,409 | +0.82(+1.07%) |
Jun 16, 2022 | 78.30 | 78.38 | 76.26 | 76.88 | 497,901 | -3.46(-4.31%) |
Jun 15, 2022 | 79.47 | 81.53 | 78.58 | 80.34 | 456,905 | +1.87(+2.39%) |
Jun 14, 2022 | 78.73 | 79.14 | 77.74 | 78.47 | 544,990 | +0.43(+0.55%) |
Jun 13, 2022 | 79.38 | 80.11 | 77.79 | 78.04 | 691,860 | -4.01(-4.88%) |
Jun 10, 2022 | 83.92 | 84.12 | 82.03 | 82.04 | 394,924 | -3.43(-4.01%) |
Jun 09, 2022 | 87.26 | 88.24 | 85.46 | 85.48 | 296,220 | -2.43(-2.77%) |
Jun 08, 2022 | 88.45 | 88.98 | 87.62 | 87.91 | 185,081 | -0.81(-0.92%) |
Jun 07, 2022 | 86.74 | 88.91 | 86.62 | 88.72 | 266,394 | +1.07(+1.22%) |
Jun 06, 2022 | 88.68 | 89.27 | 87.26 | 87.65 | 184,326 | +0.18(+0.20%) |
Jun 03, 2022 | 88.27 | 88.75 | 87.05 | 87.47 | 327,555 | -2.41(-2.68%) |
Jun 02, 2022 | 86.62 | 89.91 | 86.35 | 89.88 | 374,861 | +2.66(+3.04%) |
Jun 01, 2022 | 88.42 | 89.34 | 86.61 | 87.23 | 484,666 | -0.27(-0.31%) |
May 31, 2022 | 87.93 | 88.45 | 86.56 | 87.49 | 463,444 | -0.60(-0.69%) |
May 27, 2022 | 85.93 | 88.11 | 85.93 | 88.10 | 480,678 | +3.10(+3.65%) |
May 26, 2022 | 82.31 | 85.40 | 82.16 | 85.00 | 399,771 | +2.15(+2.60%) |
May 25, 2022 | 81.15 | 83.48 | 81.15 | 82.85 | 399,227 | +1.17(+1.43%) |
May 24, 2022 | 82.15 | 82.26 | 80.16 | 81.68 | 610,907 | -2.14(-2.55%) |
May 23, 2022 | 82.46 | 83.98 | 82.00 | 83.82 | 350,109 | +1.56(+1.89%) |
May 20, 2022 | 83.47 | 83.73 | 79.66 | 82.26 | 1,189,242 | -0.05(-0.06%) |
May 19, 2022 | 82.34 | 83.83 | 82.01 | 82.31 | 1,081,116 | -0.44(-0.53%) |
May 18, 2022 | 85.69 | 86.02 | 82.46 | 82.75 | 697,613 | -4.19(-4.82%) |
May 17, 2022 | 86.47 | 87.05 | 85.28 | 86.94 | 507,973 | +2.26(+2.67%) |
May 16, 2022 | 85.09 | 85.86 | 84.25 | 84.68 | 306,782 | -1.14(-1.33%) |
May 13, 2022 | 83.86 | 86.29 | 83.44 | 85.82 | 310,491 | +3.15(+3.81%) |
May 12, 2022 | 82.05 | 84.01 | 80.74 | 82.67 | 1,277,992 | -0.40(-0.48%) |
May 11, 2022 | 85.13 | 86.84 | 82.88 | 83.06 | 668,534 | -2.88(-3.35%) |
May 10, 2022 | 86.64 | 87.28 | 84.52 | 85.95 | 1,336,882 | +1.33(+1.57%) |
May 09, 2022 | 86.55 | 87.19 | 84.21 | 84.62 | 1,508,444 | -3.67(-4.15%) |
May 06, 2022 | 88.56 | 89.97 | 86.97 | 88.29 | 874,678 | -1.03(-1.15%) |
May 05, 2022 | 92.65 | 92.72 | 88.20 | 89.32 | 745,026 | -4.78(-5.08%) |
May 04, 2022 | 91.05 | 94.28 | 89.15 | 94.09 | 515,450 | +3.32(+3.66%) |
May 03, 2022 | 90.61 | 91.40 | 89.93 | 90.77 | 710,000 | +0.12(+0.13%) |
May 02, 2022 | 88.64 | 90.72 | 88.07 | 90.65 | 874,879 | +1.89(+2.13%) |
Apr 29, 2022 | 91.51 | 92.88 | 88.64 | 88.76 | 572,642 | -3.82(-4.13%) |
Apr 28, 2022 | 90.34 | 93.18 | 89.53 | 92.59 | 474,181 | +4.11(+4.65%) |
Apr 27, 2022 | 88.19 | 90.11 | 87.90 | 88.47 | 4,298,782 | +0.10(+0.11%) |
Apr 26, 2022 | 91.09 | 91.09 | 88.37 | 88.37 | 764,784 | -3.47(-3.78%) |
Apr 25, 2022 | 89.67 | 91.92 | 89.47 | 91.84 | 464,051 | +1.68(+1.87%) |
Apr 22, 2022 | 92.78 | 93.31 | 90.07 | 90.16 | 529,430 | -2.51(-2.71%) |
Apr 21, 2022 | 96.00 | 96.81 | 92.46 | 92.66 | 307,483 | -2.30(-2.42%) |
Apr 20, 2022 | 96.64 | 96.90 | 94.68 | 94.96 | 275,841 | -0.94(-0.98%) |
Apr 19, 2022 | 93.72 | 96.05 | 93.38 | 95.90 | 660,143 | +1.99(+2.12%) |
Apr 18, 2022 | 93.30 | 94.48 | 92.97 | 93.91 | 505,357 | +0.30(+0.32%) |
Apr 14, 2022 | 96.44 | 96.46 | 93.59 | 93.62 | 432,008 | -2.61(-2.71%) |
Apr 13, 2022 | 94.59 | 96.57 | 94.46 | 96.22 | 505,388 | +1.73(+1.83%) |
Apr 12, 2022 | 96.53 | 97.11 | 94.08 | 94.49 | 307,739 | -0.43(-0.45%) |
Apr 11, 2022 | 96.10 | 96.17 | 94.82 | 94.91 | 595,032 | -2.37(-2.43%) |
Apr 08, 2022 | 98.56 | 98.56 | 97.12 | 97.28 | 218,184 | -1.73(-1.75%) |
Apr 07, 2022 | 98.34 | 99.66 | 97.43 | 99.02 | 337,459 | +0.34(+0.34%) |
Apr 06, 2022 | 99.66 | 99.88 | 97.93 | 98.68 | 478,540 | -2.85(-2.81%) |
Apr 05, 2022 | 103.68 | 103.87 | 101.20 | 101.53 | 409,660 | -2.54(-2.44%) |
Apr 04, 2022 | 102.04 | 104.11 | 102.04 | 104.07 | 412,327 | +2.26(+2.22%) |
Apr 01, 2022 | 102.21 | 102.55 | 100.69 | 101.81 | 325,403 | -0.28(-0.27%) |
Mar 31, 2022 | 103.79 | 103.85 | 102.05 | 102.09 | 424,731 | -1.74(-1.68%) |
Mar 30, 2022 | 104.82 | 105.15 | 103.31 | 103.83 | 300,582 | -1.63(-1.55%) |
Mar 29, 2022 | 104.60 | 105.61 | 103.80 | 105.47 | 773,136 | +2.00(+1.93%) |
Mar 28, 2022 | 101.71 | 103.46 | 101.35 | 103.46 | 352,836 | +1.27(+1.24%) |
Mar 25, 2022 | 102.53 | 102.60 | 100.96 | 102.20 | 600,893 | -0.21(-0.20%) |
Mar 24, 2022 | 100.14 | 102.42 | 99.78 | 102.40 | 657,414 | +2.85(+2.86%) |
Mar 23, 2022 | 100.12 | 101.25 | 99.43 | 99.55 | 364,121 | -1.61(-1.60%) |
Mar 22, 2022 | 99.28 | 101.82 | 99.20 | 101.17 | 961,501 | +1.76(+1.77%) |
Mar 21, 2022 | 99.25 | 100.01 | 97.98 | 99.40 | 339,113 | -0.19(-0.19%) |
Mar 18, 2022 | 96.97 | 99.73 | 96.63 | 99.59 | 807,072 | +2.18(+2.24%) |
Mar 17, 2022 | 95.65 | 97.41 | 95.33 | 97.41 | 661,488 | +1.07(+1.11%) |
Mar 16, 2022 | 93.97 | 96.35 | 92.76 | 96.34 | 514,758 | +3.57(+3.84%) |
Mar 15, 2022 | 90.60 | 93.01 | 90.11 | 92.78 | 575,804 | +2.87(+3.19%) |
Mar 14, 2022 | 91.59 | 92.54 | 89.63 | 89.91 | 920,169 | -2.28(-2.47%) |
Mar 11, 2022 | 95.18 | 95.18 | 92.06 | 92.18 | 389,422 | -2.10(-2.23%) |
Mar 10, 2022 | 94.33 | 94.57 | 92.91 | 94.28 | 340,999 | -1.60(-1.67%) |
Mar 09, 2022 | 94.49 | 96.29 | 93.82 | 95.89 | 522,668 | +4.03(+4.39%) |
Mar 08, 2022 | 91.87 | 94.78 | 90.59 | 91.86 | 4,585,117 | -0.27(-0.29%) |
Mar 07, 2022 | 96.05 | 96.43 | 92.06 | 92.12 | 1,030,584 | -3.85(-4.01%) |
Mar 04, 2022 | 97.28 | 97.80 | 95.31 | 95.98 | 504,548 | -1.91(-1.95%) |
Mar 03, 2022 | 100.22 | 100.22 | 97.38 | 97.89 | 330,060 | -1.58(-1.59%) |
Mar 02, 2022 | 98.15 | 99.90 | 97.27 | 99.47 | 403,880 | +1.96(+2.01%) |
Mar 01, 2022 | 99.01 | 99.58 | 96.81 | 97.51 | 467,543 | -1.66(-1.68%) |
Feb 28, 2022 | 98.00 | 99.69 | 97.54 | 99.18 | 486,137 | +0.13(+0.13%) |
Feb 25, 2022 | 98.05 | 99.08 | 97.34 | 99.05 | 687,465 | +1.25(+1.28%) |
Feb 24, 2022 | 90.73 | 97.95 | 90.54 | 97.80 | 1,053,003 | +3.91(+4.17%) |
Feb 23, 2022 | 97.25 | 97.63 | 93.85 | 93.89 | 521,754 | -2.37(-2.46%) |
Feb 22, 2022 | 96.30 | 98.05 | 95.22 | 96.25 | 517,775 | -0.91(-0.94%) |
Feb 18, 2022 | 97.17 | 0 | -1.35(-1.37%) | |||
Feb 17, 2022 | 101.00 | 101.09 | 98.41 | 98.51 | 501,288 | -3.66(-3.59%) |
Feb 16, 2022 | 101.61 | 102.46 | 100.49 | 102.18 | 264,242 | -0.26(-0.25%) |
Feb 15, 2022 | 101.22 | 102.49 | 101.01 | 102.43 | 361,723 | +2.74(+2.75%) |
Feb 14, 2022 | 99.36 | 100.63 | 98.60 | 99.69 | 448,064 | +0.02(+0.02%) |
Feb 11, 2022 | 103.33 | 103.83 | 99.21 | 99.67 | 514,813 | -3.47(-3.36%) |
Feb 10, 2022 | 103.77 | 105.75 | 102.65 | 103.14 | 331,853 | -2.52(-2.38%) |
Feb 09, 2022 | 104.39 | 105.66 | 103.99 | 105.65 | 513,273 | +2.58(+2.50%) |
Feb 08, 2022 | 101.34 | 103.39 | 101.27 | 103.08 | 410,820 | +1.21(+1.19%) |
Feb 07, 2022 | 103.08 | 103.74 | 101.50 | 101.87 | 373,954 | -0.93(-0.91%) |
Feb 04, 2022 | 101.55 | 103.78 | 100.92 | 102.80 | 369,804 | +0.98(+0.96%) |
Feb 03, 2022 | 103.62 | 101.53 | 101.82 | 471,919 | -4.74(-4.45%) | |
Feb 02, 2022 | 106.84 | 107.12 | 105.23 | 106.56 | 482,743 | +1.74(+1.66%) |
Feb 01, 2022 | 104.76 | 104.97 | 102.98 | 104.82 | 587,745 | +0.58(+0.55%) |
Jan 31, 2022 | 101.50 | 104.36 | 104.25 | 479,237 | +3.19(+3.16%) | |
Jan 28, 2022 | 98.31 | 101.12 | 96.77 | 101.06 | 835,078 | +3.62(+3.72%) |
Jan 27, 2022 | 100.02 | 100.59 | 97.17 | 97.43 | 837,454 | -0.85(-0.87%) |
Jan 26, 2022 | 100.84 | 101.89 | 97.28 | 98.28 | 1,605,086 | +0.48(+0.49%) |
Jan 25, 2022 | 98.65 | 99.53 | 96.98 | 97.81 | 617,864 | -2.84(-2.82%) |
Jan 24, 2022 | 97.78 | 100.77 | 94.54 | 100.65 | 2,149,925 | +1.00(+1.00%) |
Jan 21, 2022 | 101.49 | 102.85 | 99.65 | 99.65 | 1,160,366 | -2.27(-2.23%) |
Jan 20, 2022 | 104.36 | 105.57 | 101.78 | 101.92 | 1,002,355 | -1.45(-1.40%) |
Jan 19, 2022 | 105.07 | 106.42 | 103.29 | 103.36 | 646,396 | -1.29(-1.23%) |
Jan 18, 2022 | 105.72 | 106.55 | 104.39 | 104.65 | 700,920 | -2.96(-2.75%) |
Jan 14, 2022 | 107.61 | 0 | +1.07(+1.00%) | |||
Jan 13, 2022 | 110.18 | 110.49 | 106.29 | 106.54 | 773,135 | -3.18(-2.90%) |
Jan 12, 2022 | 110.14 | 110.88 | 109.13 | 109.72 | 465,292 | +0.53(+0.48%) |
Jan 11, 2022 | 107.50 | 109.36 | 106.82 | 109.20 | 604,711 | +1.42(+1.31%) |
Jan 10, 2022 | 105.70 | 107.91 | 104.25 | 107.78 | 1,562,839 | +0.41(+0.38%) |
Jan 07, 2022 | 108.42 | 109.18 | 106.51 | 107.38 | 8,260,119 | -1.10(-1.01%) |
Jan 06, 2022 | 107.95 | 109.53 | 107.49 | 108.47 | 1,067,124 | -0.13(-0.12%) |
Jan 05, 2022 | 112.03 | 112.07 | 108.56 | 108.60 | 769,217 | -4.21(-3.73%) |
Jan 04, 2022 | 114.47 | 114.59 | 111.65 | 112.81 | 769,168 | -1.49(-1.30%) |
Jan 03, 2022 | 113.85 | 114.69 | 113.04 | 114.30 | 890,811 | +0.59(+0.51%) |
Dec 31, 2021 | 114.35 | 114.64 | 113.64 | 113.71 | 209,821 | -0.78(-0.68%) |
Dec 30, 2021 | 115.01 | 115.55 | 114.32 | 114.50 | 354,961 | -0.48(-0.42%) |
Dec 29, 2021 | 115.01 | 115.48 | 114.37 | 114.98 | 317,597 | -0.05(-0.04%) |
Dec 28, 2021 | 116.23 | 116.23 | 114.75 | 115.03 | 573,028 | -0.93(-0.80%) |
Dec 27, 2021 | 114.07 | 115.96 | 114.07 | 115.96 | 582,863 | +2.32(+2.04%) |
Dec 23, 2021 | 113.10 | 114.06 | 113.02 | 113.64 | 410,174 | +0.66(+0.59%) |
Dec 22, 2021 | 111.58 | 113.02 | 111.28 | 112.98 | 429,494 | +1.26(+1.13%) |
Dec 21, 2021 | 110.16 | 111.86 | 108.94 | 111.72 | 561,484 | +2.74(+2.52%) |
Dec 20, 2021 | 108.64 | 109.20 | 108.03 | 108.98 | 1,220,113 | -1.08(-0.98%) |
Dec 17, 2021 | 109.27 | 111.13 | 108.87 | 110.06 | 578,612 | -0.52(-0.47%) |
Dec 16, 2021 | 114.21 | 114.42 | 109.87 | 110.58 | 351,691 | -3.62(-3.17%) |
Dec 15, 2021 | 111.34 | 114.32 | 110.11 | 114.21 | 637,825 | +2.95(+2.65%) |
Dec 14, 2021 | 111.58 | 112.21 | 109.92 | 111.26 | 395,926 | -1.90(-1.68%) |
Dec 13, 2021 | 114.92 | 115.23 | 113.07 | 113.16 | 359,017 | -1.65(-1.44%) |
Dec 10, 2021 | 114.32 | 114.94 | 113.53 | 114.81 | 279,061 | +1.71(+1.51%) |
Dec 09, 2021 | 114.36 | 115.09 | 112.94 | 113.10 | 512,894 | -1.45(-1.27%) |
Dec 08, 2021 | 113.95 | 114.67 | 113.25 | 114.55 | 316,904 | +0.78(+0.69%) |
Dec 07, 2021 | 112.15 | 113.99 | 112.15 | 113.77 | 379,845 | +4.00(+3.64%) |
Dec 06, 2021 | 109.10 | 110.08 | 107.82 | 109.77 | 522,067 | +0.84(+0.77%) |
Dec 03, 2021 | 111.34 | 111.68 | 107.64 | 108.93 | 4,773,885 | -2.00(-1.80%) |
Dec 02, 2021 | 109.19 | 111.48 | 109.01 | 110.93 | 563,989 | +0.94(+0.85%) |
Dec 01, 2021 | 113.39 | 113.98 | 109.93 | 109.99 | 639,518 | -2.14(-1.91%) |
Nov 30, 2021 | 113.41 | 114.31 | 111.50 | 112.13 | 976,337 | -1.56(-1.37%) |
Nov 29, 2021 | 112.45 | 114.06 | 112.27 | 113.69 | 388,244 | +2.77(+2.50%) |
Nov 26, 2021 | 112.27 | 112.97 | 110.62 | 110.92 | 405,504 | -2.58(-2.27%) |
Nov 24, 2021 | 112.08 | 113.52 | 111.27 | 113.50 | 292,141 | +0.82(+0.73%) |
Nov 23, 2021 | 112.87 | 113.37 | 111.25 | 112.68 | 427,779 | -0.82(-0.72%) |
Nov 22, 2021 | 115.79 | 116.75 | 113.41 | 113.50 | 375,492 | -1.74(-1.51%) |
Nov 19, 2021 | 115.16 | 115.87 | 114.88 | 115.24 | 620,536 | +0.57(+0.50%) |
Nov 18, 2021 | 114.32 | 114.81 | 113.47 | 114.67 | 558,244 | +1.09(+0.96%) |
Nov 17, 2021 | 113.88 | 114.31 | 113.43 | 113.58 | 343,133 | -0.26(-0.23%) |
Nov 16, 2021 | 112.65 | 113.98 | 112.41 | 113.84 | 1,423,436 | +1.00(+0.89%) |
Nov 15, 2021 | 113.39 | 113.48 | 112.19 | 112.84 | 608,145 | -0.12(-0.11%) |
Nov 12, 2021 | 111.89 | 113.09 | 111.57 | 112.96 | 393,375 | +1.60(+1.44%) |
Nov 11, 2021 | 111.53 | 111.79 | 111.29 | 111.36 | 307,656 | +0.66(+0.60%) |
Nov 10, 2021 | 112.30 | 110.69 | 353,028 | -2.56(-2.26%) | ||
Nov 09, 2021 | 113.67 | 113.92 | 112.62 | 113.25 | 432,617 | +0.00(+0.00%) |
Nov 08, 2021 | 113.00 | 113.53 | 112.74 | 113.25 | 311,839 | +0.67(+0.60%) |
Nov 05, 2021 | 112.80 | 113.46 | 111.91 | 112.58 | 571,297 | +0.26(+0.23%) |
Nov 04, 2021 | 111.08 | 112.50 | 110.90 | 112.33 | 320,620 | +1.74(+1.57%) |
Nov 03, 2021 | 110.06 | 110.68 | 109.41 | 110.58 | 573,211 | +0.75(+0.68%) |
Nov 02, 2021 | 109.10 | 110.06 | 109.04 | 109.83 | 1,259,670 | +0.86(+0.79%) |
Nov 01, 2021 | 109.22 | 109.20 | 108.47 | 108.97 | 694,125 | -0.23(-0.21%) |
Oct 29, 2021 | 107.54 | 109.27 | 107.40 | 109.20 | 214,892 | +0.84(+0.78%) |
Oct 28, 2021 | 107.75 | 108.44 | 107.58 | 108.36 | 298,465 | +1.07(+1.00%) |
Oct 27, 2021 | 106.90 | 108.26 | 106.99 | 107.29 | 292,502 | +0.48(+0.45%) |
Oct 26, 2021 | 107.46 | 106.80 | 331,364 | +0.06(+0.06%) | ||
Oct 25, 2021 | 106.53 | 107.03 | 106.01 | 106.75 | 248,762 | +0.29(+0.27%) |
Oct 22, 2021 | 106.97 | 107.35 | 105.97 | 106.46 | 335,505 | -1.05(-0.98%) |
Oct 21, 2021 | 106.48 | 107.53 | 106.27 | 107.51 | 360,833 | +0.73(+0.69%) |
Oct 20, 2021 | 107.09 | 107.26 | 106.30 | 106.78 | 289,013 | -0.09(-0.08%) |
Oct 19, 2021 | 106.33 | 107.03 | 106.06 | 106.86 | 443,934 | +0.93(+0.88%) |
Oct 18, 2021 | 104.28 | 106.00 | 104.21 | 105.93 | 499,118 | +1.15(+1.10%) |
Oct 15, 2021 | 104.67 | 104.80 | 104.23 | 104.79 | 290,400 | +0.50(+0.47%) |
Oct 14, 2021 | 103.26 | 104.36 | 103.12 | 104.29 | 374,038 | +2.20(+2.15%) |
Oct 13, 2021 | 101.66 | 102.19 | 101.31 | 102.09 | 267,070 | +0.99(+0.98%) |
Oct 12, 2021 | 101.92 | 101.99 | 100.90 | 101.11 | 389,420 | -0.42(-0.41%) |
Oct 11, 2021 | 101.47 | 102.82 | 101.38 | 101.52 | 604,598 | -0.47(-0.47%) |
Oct 08, 2021 | 102.77 | 102.81 | 101.78 | 102.00 | 876,332 | -0.30(-0.29%) |
Oct 07, 2021 | 102.31 | 103.17 | 102.20 | 102.29 | 287,686 | +0.96(+0.95%) |
Oct 06, 2021 | 99.54 | 101.41 | 99.32 | 101.33 | 883,773 | +0.77(+0.77%) |
Oct 05, 2021 | 99.36 | 101.17 | 99.34 | 100.56 | 385,148 | +1.51(+1.53%) |
Oct 04, 2021 | 100.92 | 100.92 | 98.24 | 99.05 | 1,968,184 | -2.42(-2.39%) |
Oct 01, 2021 | 100.62 | 101.79 | 99.60 | 101.47 | 961,514 | +1.29(+1.28%) |
Sep 30, 2021 | 101.20 | 101.61 | 100.25 | 100.19 | 343,628 | -0.43(-0.42%) |
Sep 29, 2021 | 101.57 | 101.92 | 100.46 | 100.61 | 471,238 | -0.50(-0.50%) |
Sep 28, 2021 | 103.12 | 103.30 | 101.03 | 101.11 | 1,113,765 | -3.49(-3.34%) |
Sep 27, 2021 | 104.68 | 104.91 | 103.88 | 104.61 | 698,276 | -1.08(-1.02%) |
Sep 24, 2021 | 104.80 | 105.81 | 104.72 | 105.69 | 180,659 | +0.28(+0.27%) |
Sep 23, 2021 | 104.84 | 105.68 | 104.45 | 105.41 | 256,778 | +1.13(+1.08%) |
Sep 22, 2021 | 103.50 | 104.67 | 103.10 | 104.28 | 301,909 | +1.14(+1.10%) |
Sep 21, 2021 | 103.58 | 103.89 | 102.73 | 103.14 | 359,748 | +0.21(+0.20%) |
Sep 20, 2021 | 103.17 | 103.83 | 101.54 | 102.94 | 561,785 | -2.08(-1.98%) |
Sep 17, 2021 | 106.36 | 106.36 | 104.79 | 105.01 | 611,570 | -1.51(-1.42%) |
Sep 16, 2021 | 106.01 | 106.65 | 105.40 | 106.52 | 206,800 | +0.13(+0.12%) |
Sep 15, 2021 | 105.71 | 106.50 | 105.03 | 106.39 | 587,640 | +0.91(+0.86%) |
Sep 14, 2021 | 105.98 | 106.20 | 105.19 | 105.48 | 747,858 | -0.01(-0.01%) |
Sep 13, 2021 | 106.18 | 106.43 | 104.86 | 105.50 | 273,411 | +0.00(+0.00%) |
Sep 10, 2021 | 107.11 | 107.41 | 105.38 | 105.50 | 331,695 | -0.97(-0.91%) |
Sep 09, 2021 | 106.85 | 107.22 | 106.42 | 106.46 | 246,326 | -0.30(-0.28%) |
Sep 08, 2021 | 107.44 | 107.44 | 106.12 | 106.76 | 531,434 | -0.80(-0.74%) |
Sep 07, 2021 | 107.71 | 107.71 | 107.04 | 107.56 | 390,797 | -0.05(-0.05%) |
Sep 03, 2021 | 106.96 | 107.80 | 106.92 | 107.61 | 173,758 | +0.53(+0.50%) |
Sep 02, 2021 | 107.45 | 107.54 | 106.63 | 107.08 | 690,590 | +0.02(+0.02%) |
Sep 01, 2021 | 107.33 | 107.92 | 107.02 | 107.06 | 513,502 | +0.06(+0.06%) |
Aug 31, 2021 | 107.68 | 107.68 | 106.72 | 107.00 | 1,136,834 | -0.64(-0.60%) |
Aug 30, 2021 | 106.81 | 107.78 | 106.81 | 107.64 | 464,020 | +1.19(+1.12%) |
Aug 27, 2021 | 105.38 | 106.57 | 105.24 | 106.45 | 612,237 | +1.31(+1.25%) |
Aug 26, 2021 | 105.64 | 106.02 | 105.13 | 105.14 | 853,694 | -0.58(-0.55%) |
Aug 25, 2021 | 105.81 | 106.09 | 105.45 | 105.72 | 865,552 | +0.14(+0.13%) |
Aug 24, 2021 | 105.56 | 105.85 | 105.41 | 105.58 | 468,252 | +0.26(+0.24%) |
Aug 23, 2021 | 104.06 | 105.47 | 104.06 | 105.33 | 554,500 | +1.59(+1.53%) |
Aug 20, 2021 | 102.78 | 103.84 | 102.68 | 103.73 | 208,933 | +1.41(+1.38%) |
Aug 19, 2021 | 100.82 | 102.80 | 100.64 | 102.32 | 305,641 | +0.81(+0.80%) |
Aug 18, 2021 | 102.52 | 102.95 | 101.39 | 101.51 | 184,900 | -1.21(-1.17%) |
Aug 17, 2021 | 103.11 | 103.30 | 102.11 | 102.72 | 191,984 | -1.08(-1.04%) |
Aug 16, 2021 | 103.34 | 103.81 | 102.22 | 103.80 | 396,137 | +0.13(+0.12%) |
Aug 13, 2021 | 103.23 | 103.72 | 103.05 | 103.67 | 164,752 | +0.47(+0.46%) |
Aug 12, 2021 | 102.31 | 103.24 | 102.02 | 103.19 | 330,112 | +0.73(+0.71%) |
Aug 11, 2021 | 102.91 | 103.04 | 101.89 | 102.46 | 176,824 | -0.08(-0.08%) |
Aug 10, 2021 | 103.51 | 103.71 | 102.30 | 102.54 | 269,322 | -0.76(-0.74%) |
Aug 09, 2021 | 103.49 | 103.58 | 102.98 | 103.30 | 366,414 | -0.12(-0.12%) |
Aug 06, 2021 | 103.37 | 103.63 | 103.04 | 103.42 | 423,985 | -0.37(-0.35%) |
Aug 05, 2021 | 103.44 | 103.78 | 103.07 | 103.78 | 268,079 | +0.49(+0.48%) |
Aug 04, 2021 | 102.86 | 103.48 | 102.56 | 103.29 | 242,519 | +0.44(+0.42%) |
Aug 03, 2021 | 102.34 | 102.88 | 101.64 | 102.86 | 651,640 | +0.72(+0.71%) |
Aug 02, 2021 | 102.62 | 102.77 | 101.78 | 102.13 | 1,017,911 | +0.11(+0.11%) |
Jul 30, 2021 | 101.47 | 102.21 | 101.47 | 102.03 | 437,548 | -0.21(-0.20%) |
Jul 29, 2021 | 101.81 | 102.63 | 101.81 | 102.23 | 333,082 | +0.28(+0.27%) |
Jul 28, 2021 | 101.92 | 102.45 | 100.90 | 101.96 | 347,735 | +0.45(+0.44%) |
Jul 27, 2021 | 102.69 | 102.78 | 100.15 | 101.51 | 429,357 | -1.28(-1.24%) |
Jul 26, 2021 | 102.48 | 102.89 | 102.12 | 102.79 | 929,425 | +0.07(+0.07%) |
Jul 23, 2021 | 101.91 | 102.77 | 101.54 | 102.72 | 1,239,312 | +1.46(+1.44%) |
Jul 22, 2021 | 100.64 | 101.28 | 100.64 | 101.25 | 176,896 | +0.85(+0.85%) |
Jul 21, 2021 | 99.35 | 100.40 | 99.19 | 100.40 | 549,555 | +1.04(+1.04%) |
Jul 20, 2021 | 98.38 | 99.91 | 97.70 | 99.37 | 345,607 | +1.49(+1.53%) |
Jul 19, 2021 | 97.65 | 98.09 | 97.16 | 97.87 | 423,510 | -0.92(-0.93%) |
Jul 16, 2021 | 100.04 | 100.35 | 98.71 | 98.79 | 252,813 | -0.90(-0.90%) |
Jul 15, 2021 | 100.72 | 100.72 | 99.09 | 99.69 | 635,414 | -1.06(-1.05%) |
Jul 14, 2021 | 101.36 | 101.62 | 100.43 | 100.75 | 448,918 | +0.26(+0.26%) |
Jul 13, 2021 | 100.22 | 101.24 | 100.02 | 100.49 | 262,246 | +0.15(+0.15%) |
Jul 12, 2021 | 100.67 | 100.83 | 99.92 | 100.34 | 2,344,348 | +0.10(+0.10%) |
Jul 09, 2021 | 99.31 | 100.34 | 99.14 | 100.25 | 151,806 | +0.83(+0.84%) |
Jul 08, 2021 | 98.65 | 99.79 | 98.22 | 99.41 | 719,440 | -0.96(-0.96%) |
Jul 07, 2021 | 100.86 | 100.86 | 99.76 | 100.37 | 310,627 | +0.22(+0.22%) |
Jul 06, 2021 | 99.89 | 100.54 | 99.10 | 100.16 | 573,542 | +0.51(+0.52%) |
Jul 02, 2021 | 98.87 | 99.71 | 98.87 | 99.64 | 831,138 | +1.29(+1.31%) |