Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 86.74 | 87.36 | 84.46 | 85.39 | 434,197 | -1.35(-1.55%) |
Jul 28, 2022 | 83.62 | 86.82 | 83.01 | 86.74 | 477,776 | +3.29(+3.94%) |
Jul 27, 2022 | 81.29 | 83.63 | 81.10 | 83.45 | 392,267 | +2.89(+3.59%) |
Jul 26, 2022 | 81.01 | 81.92 | 79.98 | 80.56 | 447,649 | -1.60(-1.95%) |
Jul 25, 2022 | 83.16 | 83.16 | 81.06 | 82.16 | 337,422 | -1.01(-1.21%) |
Jul 22, 2022 | 84.55 | 85.43 | 82.67 | 83.16 | 421,399 | -0.80(-0.95%) |
Jul 21, 2022 | 83.83 | 84.29 | 82.90 | 83.96 | 347,346 | -0.56(-0.66%) |
Jul 20, 2022 | 83.69 | 85.72 | 83.46 | 84.52 | 403,216 | +0.90(+1.07%) |
Jul 19, 2022 | 81.24 | 84.12 | 81.24 | 83.62 | 441,465 | +3.15(+3.92%) |
Jul 18, 2022 | 81.73 | 82.25 | 80.25 | 80.47 | 477,471 | -1.08(-1.32%) |
Jul 15, 2022 | 80.60 | 82.51 | 79.73 | 81.54 | 586,415 | +2.16(+2.73%) |
Jul 14, 2022 | 77.85 | 79.95 | 77.85 | 79.38 | 453,601 | +0.37(+0.47%) |
Jul 13, 2022 | 76.96 | 79.65 | 76.29 | 79.01 | 552,021 | +0.85(+1.09%) |
Jul 12, 2022 | 78.07 | 80.43 | 77.86 | 78.16 | 517,516 | -0.01(-0.01%) |
Jul 11, 2022 | 77.17 | 78.72 | 76.90 | 78.17 | 622,982 | +0.16(+0.20%) |
Jul 08, 2022 | 77.71 | 78.64 | 76.52 | 78.01 | 547,499 | +0.17(+0.22%) |
Jul 07, 2022 | 77.85 | 78.19 | 76.26 | 77.84 | 415,747 | +1.51(+1.98%) |
Jul 06, 2022 | 78.09 | 79.37 | 75.14 | 76.33 | 546,265 | -1.75(-2.24%) |
Jul 05, 2022 | 74.04 | 78.11 | 72.92 | 78.08 | 734,771 | +3.01(+4.01%) |
Jul 01, 2022 | 73.88 | 75.22 | 73.50 | 75.07 | 380,324 | +1.18(+1.59%) |
Jun 30, 2022 | 73.63 | 74.89 | 72.46 | 73.90 | 492,717 | -0.91(-1.22%) |
Jun 29, 2022 | 75.65 | 75.65 | 73.08 | 74.81 | 794,646 | -0.99(-1.31%) |
Jun 28, 2022 | 78.27 | 79.49 | 75.75 | 75.80 | 501,469 | -1.86(-2.39%) |
Jun 27, 2022 | 78.29 | 79.11 | 77.17 | 77.66 | 709,095 | -1.73(-2.19%) |
Jun 24, 2022 | 76.04 | 79.44 | 75.67 | 79.39 | 747,464 | +3.27(+4.30%) |
Jun 23, 2022 | 74.98 | 76.18 | 73.20 | 76.12 | 543,208 | +1.14(+1.52%) |
Jun 22, 2022 | 73.26 | 75.66 | 72.84 | 74.98 | 660,338 | +1.22(+1.66%) |
Jun 21, 2022 | 77.05 | 77.05 | 73.71 | 73.75 | 778,656 | -1.67(-2.22%) |
Jun 17, 2022 | 75.23 | 75.99 | 74.13 | 75.43 | 836,538 | +0.90(+1.21%) |
Jun 16, 2022 | 77.00 | 77.00 | 73.93 | 74.52 | 581,702 | -4.43(-5.62%) |
Jun 15, 2022 | 77.39 | 79.83 | 77.39 | 78.96 | 530,618 | +2.04(+2.66%) |
Jun 14, 2022 | 78.20 | 79.19 | 76.29 | 76.91 | 561,950 | -1.27(-1.62%) |
Jun 13, 2022 | 80.57 | 80.94 | 77.97 | 78.18 | 706,126 | -4.69(-5.66%) |
Jun 10, 2022 | 82.62 | 84.19 | 82.09 | 82.87 | 503,533 | -0.49(-0.58%) |
Jun 09, 2022 | 83.86 | 85.39 | 83.14 | 83.36 | 465,487 | -1.02(-1.21%) |
Jun 08, 2022 | 84.08 | 85.63 | 83.27 | 84.38 | 800,882 | -0.60(-0.71%) |
Jun 07, 2022 | 87.22 | 88.51 | 83.81 | 84.98 | 1,370,022 | -5.20(-5.77%) |
Jun 06, 2022 | 89.20 | 90.84 | 87.97 | 90.18 | 685,840 | +1.98(+2.25%) |
Jun 03, 2022 | 88.74 | 89.25 | 87.38 | 88.20 | 536,520 | -2.19(-2.42%) |
Jun 02, 2022 | 89.71 | 90.75 | 89.48 | 90.38 | 302,323 | +0.75(+0.84%) |
Jun 01, 2022 | 90.20 | 91.02 | 86.78 | 89.63 | 660,971 | -0.66(-0.73%) |
May 31, 2022 | 92.43 | 92.56 | 89.89 | 90.29 | 425,356 | -2.87(-3.08%) |
May 27, 2022 | 91.71 | 93.40 | 91.71 | 93.16 | 304,366 | +2.14(+2.35%) |
May 26, 2022 | 88.51 | 92.29 | 88.34 | 91.01 | 510,356 | +2.97(+3.37%) |
May 25, 2022 | 82.66 | 88.80 | 82.66 | 88.05 | 686,618 | +5.05(+6.09%) |
May 24, 2022 | 82.96 | 83.40 | 79.92 | 82.99 | 600,233 | -0.37(-0.45%) |
May 23, 2022 | 85.90 | 86.06 | 81.53 | 83.37 | 424,240 | -1.64(-1.93%) |
May 20, 2022 | 86.43 | 86.43 | 83.29 | 85.00 | 408,791 | -0.18(-0.21%) |
May 19, 2022 | 86.65 | 88.15 | 85.07 | 85.18 | 473,906 | -2.22(-2.54%) |
May 18, 2022 | 91.63 | 92.33 | 86.16 | 87.40 | 515,514 | -5.42(-5.84%) |
May 17, 2022 | 93.40 | 94.42 | 91.10 | 92.82 | 312,384 | +1.04(+1.13%) |
May 16, 2022 | 95.65 | 95.89 | 90.94 | 91.78 | 439,220 | -4.56(-4.73%) |
May 13, 2022 | 97.44 | 98.83 | 95.80 | 96.34 | 320,982 | +0.19(+0.19%) |
May 12, 2022 | 91.69 | 97.36 | 90.74 | 96.16 | 586,473 | +4.09(+4.44%) |
May 11, 2022 | 95.92 | 95.92 | 91.54 | 92.07 | 461,239 | -3.62(-3.78%) |
May 10, 2022 | 96.60 | 96.87 | 93.69 | 95.69 | 384,787 | +1.00(+1.06%) |
May 09, 2022 | 98.06 | 98.94 | 94.26 | 94.69 | 430,802 | -4.36(-4.41%) |
May 06, 2022 | 97.82 | 99.70 | 95.62 | 99.05 | 461,204 | +1.73(+1.78%) |
May 05, 2022 | 99.29 | 99.63 | 96.10 | 97.31 | 395,493 | -3.16(-3.15%) |
May 04, 2022 | 99.01 | 100.98 | 96.55 | 100.47 | 552,046 | +0.30(+0.30%) |
May 03, 2022 | 103.38 | 103.41 | 98.61 | 100.17 | 417,101 | -3.23(-3.12%) |
May 02, 2022 | 98.46 | 103.54 | 97.99 | 103.40 | 476,008 | +5.17(+5.26%) |
Apr 29, 2022 | 102.71 | 103.68 | 97.82 | 98.24 | 523,050 | -4.49(-4.37%) |
Apr 28, 2022 | 103.75 | 104.31 | 101.95 | 102.72 | 451,691 | -0.08(-0.08%) |
Apr 27, 2022 | 104.95 | 107.41 | 102.47 | 102.80 | 482,974 | -2.48(-2.35%) |
Apr 26, 2022 | 110.25 | 110.98 | 105.05 | 105.28 | 365,461 | -6.22(-5.58%) |
Apr 25, 2022 | 107.57 | 111.80 | 107.02 | 111.50 | 440,869 | +3.95(+3.67%) |
Apr 22, 2022 | 108.83 | 109.60 | 106.83 | 107.56 | 327,253 | -2.08(-1.90%) |
Apr 21, 2022 | 110.64 | 111.09 | 108.87 | 109.64 | 354,727 | +1.27(+1.18%) |
Apr 20, 2022 | 109.26 | 110.49 | 108.25 | 108.36 | 291,924 | -0.71(-0.65%) |
Apr 19, 2022 | 105.33 | 109.50 | 105.02 | 109.07 | 411,697 | +3.80(+3.61%) |
Apr 18, 2022 | 103.88 | 106.00 | 103.64 | 105.27 | 467,720 | +0.40(+0.38%) |
Apr 14, 2022 | 103.74 | 105.20 | 103.01 | 104.87 | 521,029 | +1.13(+1.09%) |
Apr 13, 2022 | 101.09 | 104.09 | 100.50 | 103.74 | 509,979 | +3.68(+3.67%) |
Apr 12, 2022 | 98.65 | 101.40 | 98.65 | 100.06 | 437,536 | +0.60(+0.60%) |
Apr 11, 2022 | 97.91 | 99.88 | 97.19 | 99.47 | 446,479 | +1.88(+1.93%) |
Apr 08, 2022 | 97.30 | 98.51 | 95.65 | 97.59 | 392,833 | +0.54(+0.56%) |
Apr 07, 2022 | 96.44 | 97.49 | 93.88 | 97.04 | 607,541 | +0.07(+0.07%) |
Apr 06, 2022 | 97.60 | 98.26 | 95.20 | 96.97 | 524,449 | -1.17(-1.20%) |
Apr 05, 2022 | 100.28 | 101.11 | 97.52 | 98.15 | 477,488 | -2.27(-2.26%) |
Apr 04, 2022 | 101.33 | 101.33 | 98.11 | 100.41 | 603,796 | -0.81(-0.80%) |
Apr 01, 2022 | 104.17 | 105.07 | 100.15 | 101.23 | 542,794 | -2.71(-2.60%) |
Mar 31, 2022 | 104.40 | 105.04 | 102.51 | 103.93 | 462,978 | +0.21(+0.20%) |
Mar 30, 2022 | 105.28 | 106.51 | 103.54 | 103.72 | 291,754 | -2.62(-2.46%) |
Mar 29, 2022 | 103.41 | 107.17 | 103.29 | 106.34 | 570,635 | +4.30(+4.21%) |
Mar 28, 2022 | 102.89 | 103.77 | 100.26 | 102.04 | 567,719 | -1.09(-1.06%) |
Mar 25, 2022 | 104.54 | 105.42 | 102.20 | 103.14 | 335,911 | -1.78(-1.69%) |
Mar 24, 2022 | 103.15 | 104.91 | 101.98 | 104.91 | 276,107 | +2.22(+2.17%) |
Mar 23, 2022 | 105.06 | 105.68 | 102.55 | 102.69 | 432,277 | -2.51(-2.39%) |
Mar 22, 2022 | 105.44 | 107.99 | 104.91 | 105.20 | 279,055 | +0.01(+0.01%) |
Mar 21, 2022 | 108.44 | 108.84 | 104.89 | 105.19 | 432,187 | -3.06(-2.83%) |
Mar 18, 2022 | 106.44 | 108.55 | 105.01 | 108.26 | 714,541 | +1.49(+1.39%) |
Mar 17, 2022 | 105.26 | 106.84 | 104.94 | 106.77 | 342,448 | -0.39(-0.36%) |
Mar 16, 2022 | 103.72 | 107.16 | 103.72 | 107.16 | 419,367 | +5.23(+5.14%) |
Mar 15, 2022 | 102.58 | 105.61 | 101.45 | 101.92 | 474,246 | -0.53(-0.52%) |
Mar 14, 2022 | 103.31 | 104.95 | 101.25 | 102.45 | 359,765 | -0.32(-0.31%) |
Mar 11, 2022 | 104.46 | 104.83 | 102.34 | 102.77 | 346,916 | -0.35(-0.34%) |
Mar 10, 2022 | 99.51 | 103.45 | 98.67 | 103.12 | 419,587 | +1.90(+1.88%) |
Mar 09, 2022 | 99.59 | 103.17 | 99.59 | 101.22 | 601,628 | +3.61(+3.70%) |
Mar 08, 2022 | 97.70 | 102.94 | 95.86 | 97.61 | 633,691 | +0.73(+0.75%) |
Mar 07, 2022 | 106.94 | 107.09 | 95.99 | 96.89 | 910,841 | -10.06(-9.41%) |
Mar 04, 2022 | 108.11 | 109.19 | 105.54 | 106.94 | 435,405 | -2.44(-2.23%) |
Mar 03, 2022 | 112.09 | 112.68 | 107.22 | 109.39 | 622,923 | -2.14(-1.92%) |
Mar 02, 2022 | 109.63 | 112.83 | 109.33 | 111.52 | 324,000 | +2.44(+2.24%) |
Mar 01, 2022 | 116.92 | 117.08 | 108.46 | 109.08 | 626,026 | -8.46(-7.19%) |
Feb 28, 2022 | 116.45 | 119.05 | 116.28 | 117.54 | 365,112 | -0.95(-0.81%) |
Feb 25, 2022 | 115.26 | 118.57 | 115.61 | 118.49 | 358,515 | +3.06(+2.65%) |
Feb 24, 2022 | 109.48 | 115.72 | 108.62 | 115.43 | 360,107 | +3.04(+2.70%) |
Feb 23, 2022 | 117.31 | 118.04 | 111.92 | 112.39 | 436,211 | -3.24(-2.80%) |
Feb 22, 2022 | 117.10 | 117.19 | 112.27 | 115.63 | 616,727 | -0.36(-0.31%) |
Feb 18, 2022 | 115.99 | 0 | +1.81(+1.59%) | |||
Feb 17, 2022 | 115.84 | 116.50 | 113.60 | 114.17 | 384,399 | -2.49(-2.13%) |
Feb 16, 2022 | 114.31 | 117.48 | 114.10 | 116.66 | 378,229 | +1.64(+1.42%) |
Feb 15, 2022 | 112.14 | 115.16 | 111.67 | 115.02 | 347,446 | +4.36(+3.94%) |
Feb 14, 2022 | 110.02 | 112.21 | 110.01 | 110.67 | 305,225 | +1.25(+1.14%) |
Feb 11, 2022 | 109.81 | 111.62 | 108.25 | 109.41 | 338,287 | -0.74(-0.67%) |
Feb 10, 2022 | 110.10 | 113.36 | 109.64 | 110.15 | 283,825 | -1.42(-1.27%) |
Feb 09, 2022 | 110.20 | 111.75 | 110.08 | 111.57 | 398,969 | +2.29(+2.10%) |
Feb 08, 2022 | 106.92 | 109.64 | 105.89 | 109.27 | 295,387 | +3.38(+3.19%) |
Feb 07, 2022 | 105.56 | 107.06 | 104.91 | 105.89 | 208,831 | +0.64(+0.61%) |
Feb 04, 2022 | 104.36 | 105.77 | 102.64 | 105.25 | 232,909 | +0.36(+0.34%) |
Feb 03, 2022 | 105.31 | 104.90 | 218,323 | -0.81(-0.77%) | ||
Feb 02, 2022 | 106.70 | 107.73 | 105.11 | 105.71 | 417,728 | -0.25(-0.23%) |
Feb 01, 2022 | 104.64 | 106.33 | 103.19 | 105.95 | 339,244 | +1.66(+1.59%) |
Jan 31, 2022 | 100.69 | 104.29 | 104.29 | 364,084 | +2.29(+2.25%) | |
Jan 28, 2022 | 100.55 | 102.00 | 97.88 | 102.00 | 313,620 | +1.50(+1.49%) |
Jan 27, 2022 | 102.25 | 103.28 | 99.38 | 100.50 | 405,555 | -1.37(-1.35%) |
Jan 26, 2022 | 105.10 | 105.79 | 101.63 | 101.88 | 443,456 | -2.43(-2.33%) |
Jan 25, 2022 | 103.79 | 105.67 | 100.48 | 104.31 | 450,596 | -0.94(-0.89%) |
Jan 24, 2022 | 99.39 | 105.39 | 97.86 | 105.25 | 701,904 | +4.17(+4.13%) |
Jan 21, 2022 | 104.61 | 104.95 | 100.97 | 101.07 | 644,503 | -3.96(-3.77%) |
Jan 20, 2022 | 108.93 | 109.89 | 104.78 | 105.03 | 429,158 | -3.58(-3.30%) |
Jan 19, 2022 | 109.42 | 110.32 | 107.33 | 108.61 | 252,588 | -0.66(-0.60%) |
Jan 18, 2022 | 111.89 | 112.28 | 109.07 | 109.26 | 284,516 | -3.79(-3.35%) |
Jan 14, 2022 | 113.06 | 0 | -1.26(-1.10%) | |||
Jan 13, 2022 | 111.65 | 115.94 | 111.22 | 114.31 | 283,528 | +2.76(+2.47%) |
Jan 12, 2022 | 114.80 | 115.27 | 111.50 | 111.56 | 436,839 | -4.03(-3.49%) |
Jan 11, 2022 | 117.18 | 117.39 | 114.61 | 115.59 | 389,812 | -1.77(-1.51%) |
Jan 10, 2022 | 117.68 | 118.13 | 114.74 | 117.36 | 349,381 | -0.86(-0.73%) |
Jan 07, 2022 | 116.98 | 119.92 | 116.68 | 118.21 | 344,279 | +0.88(+0.75%) |
Jan 06, 2022 | 119.06 | 121.23 | 117.15 | 117.34 | 388,381 | -1.35(-1.14%) |
Jan 05, 2022 | 117.70 | 120.80 | 117.61 | 118.69 | 427,715 | +1.39(+1.19%) |
Jan 04, 2022 | 114.75 | 117.66 | 114.75 | 117.29 | 390,911 | +3.24(+2.84%) |
Jan 03, 2022 | 111.97 | 115.01 | 111.47 | 114.05 | 327,482 | +2.58(+2.32%) |
Dec 31, 2021 | 112.00 | 113.99 | 111.42 | 111.47 | 167,922 | -0.56(-0.50%) |
Dec 30, 2021 | 112.48 | 113.81 | 111.71 | 112.03 | 275,931 | -0.46(-0.41%) |
Dec 29, 2021 | 111.78 | 113.46 | 111.53 | 112.49 | 213,573 | +0.64(+0.57%) |
Dec 28, 2021 | 111.43 | 113.65 | 111.07 | 111.85 | 220,543 | +0.05(+0.05%) |
Dec 27, 2021 | 110.15 | 112.19 | 109.53 | 111.80 | 284,730 | +0.80(+0.73%) |
Dec 23, 2021 | 108.71 | 111.14 | 107.20 | 111.00 | 324,487 | +3.34(+3.10%) |
Dec 22, 2021 | 107.95 | 108.52 | 106.73 | 107.66 | 299,535 | -0.30(-0.28%) |
Dec 21, 2021 | 105.47 | 109.06 | 105.12 | 107.96 | 402,448 | +3.44(+3.29%) |
Dec 20, 2021 | 104.02 | 104.85 | 101.47 | 104.52 | 444,923 | -0.33(-0.31%) |
Dec 17, 2021 | 104.63 | 106.18 | 102.44 | 104.85 | 528,992 | +0.21(+0.20%) |
Dec 16, 2021 | 108.21 | 108.91 | 104.37 | 104.64 | 372,354 | -2.74(-2.55%) |
Dec 15, 2021 | 105.87 | 107.52 | 103.90 | 107.38 | 413,166 | +1.14(+1.07%) |
Dec 14, 2021 | 106.74 | 107.93 | 105.91 | 106.25 | 574,737 | -0.66(-0.62%) |
Dec 13, 2021 | 110.28 | 110.94 | 105.98 | 106.91 | 393,692 | -3.93(-3.55%) |
Dec 10, 2021 | 110.40 | 111.05 | 108.74 | 110.84 | 253,282 | +1.16(+1.06%) |
Dec 09, 2021 | 110.92 | 112.08 | 109.57 | 109.68 | 234,458 | -2.50(-2.23%) |
Dec 08, 2021 | 111.75 | 114.57 | 110.67 | 112.18 | 321,371 | +1.76(+1.59%) |
Dec 07, 2021 | 111.81 | 112.90 | 110.00 | 110.42 | 313,188 | +0.17(+0.16%) |
Dec 06, 2021 | 106.48 | 111.66 | 106.15 | 110.25 | 464,178 | +5.14(+4.89%) |
Dec 03, 2021 | 105.94 | 107.66 | 104.76 | 105.11 | 431,861 | -1.16(-1.09%) |
Dec 02, 2021 | 103.57 | 107.02 | 103.57 | 106.27 | 565,931 | +2.81(+2.71%) |
Dec 01, 2021 | 108.21 | 109.98 | 103.46 | 103.46 | 572,614 | -2.27(-2.15%) |
Nov 30, 2021 | 106.88 | 108.11 | 105.27 | 105.73 | 476,880 | -2.10(-1.94%) |
Nov 29, 2021 | 112.61 | 113.09 | 106.98 | 107.83 | 642,738 | -3.32(-2.99%) |
Nov 26, 2021 | 111.23 | 112.63 | 108.41 | 111.15 | 405,869 | -3.42(-2.99%) |
Nov 24, 2021 | 112.65 | 116.19 | 111.22 | 114.57 | 455,758 | +1.05(+0.93%) |
Nov 23, 2021 | 121.31 | 122.07 | 112.98 | 113.52 | 944,100 | -10.36(-8.36%) |
Nov 22, 2021 | 123.33 | 125.64 | 123.05 | 123.88 | 489,543 | +0.88(+0.71%) |
Nov 19, 2021 | 122.61 | 123.41 | 121.36 | 123.00 | 364,097 | -0.54(-0.43%) |
Nov 18, 2021 | 124.01 | 123.61 | 121.54 | 123.54 | 397,344 | -0.41(-0.33%) |
Nov 17, 2021 | 122.11 | 124.50 | 121.32 | 123.95 | 281,689 | +1.64(+1.34%) |
Nov 16, 2021 | 124.89 | 124.99 | 122.17 | 122.31 | 437,052 | -2.43(-1.94%) |
Nov 15, 2021 | 126.51 | 127.99 | 124.26 | 124.74 | 263,511 | -0.75(-0.59%) |
Nov 12, 2021 | 125.52 | 127.68 | 125.12 | 125.48 | 255,309 | -1.01(-0.80%) |
Nov 11, 2021 | 127.10 | 128.53 | 126.32 | 126.50 | 236,949 | -0.69(-0.54%) |
Nov 10, 2021 | 126.71 | 127.19 | 247,279 | +0.13(+0.10%) | ||
Nov 09, 2021 | 129.11 | 129.43 | 125.75 | 127.06 | 350,573 | -1.72(-1.34%) |
Nov 08, 2021 | 127.06 | 129.04 | 125.41 | 128.78 | 439,344 | +2.28(+1.80%) |
Nov 05, 2021 | 125.65 | 127.99 | 123.33 | 126.51 | 492,730 | +3.21(+2.60%) |
Nov 04, 2021 | 119.45 | 123.76 | 119.42 | 123.30 | 443,330 | +4.14(+3.48%) |
Nov 03, 2021 | 115.16 | 120.60 | 115.16 | 119.16 | 376,033 | +3.50(+3.03%) |
Nov 02, 2021 | 118.72 | 118.72 | 113.53 | 115.66 | 358,558 | -3.13(-2.63%) |
Nov 01, 2021 | 115.54 | 119.45 | 117.55 | 118.78 | 482,618 | +3.39(+2.94%) |
Oct 29, 2021 | 113.44 | 116.56 | 113.44 | 115.40 | 486,256 | +1.34(+1.18%) |
Oct 28, 2021 | 111.91 | 114.59 | 111.35 | 114.05 | 331,221 | +2.41(+2.16%) |
Oct 27, 2021 | 112.37 | 113.42 | 111.15 | 111.64 | 264,734 | -0.48(-0.43%) |
Oct 26, 2021 | 111.84 | 112.13 | 285,457 | +0.67(+0.60%) | ||
Oct 25, 2021 | 112.78 | 112.80 | 111.12 | 111.46 | 317,737 | -1.40(-1.24%) |
Oct 22, 2021 | 113.52 | 114.64 | 112.48 | 112.86 | 363,395 | -0.70(-0.62%) |
Oct 21, 2021 | 114.60 | 116.01 | 112.97 | 113.56 | 433,778 | -1.19(-1.04%) |
Oct 20, 2021 | 114.65 | 116.61 | 113.45 | 114.75 | 494,873 | -1.70(-1.46%) |
Oct 19, 2021 | 117.29 | 118.04 | 116.03 | 116.45 | 263,408 | -0.49(-0.42%) |
Oct 18, 2021 | 115.55 | 117.56 | 114.83 | 116.94 | 263,823 | +1.37(+1.18%) |
Oct 15, 2021 | 119.73 | 120.56 | 115.10 | 115.58 | 358,378 | -2.53(-2.14%) |
Oct 14, 2021 | 116.81 | 119.02 | 116.31 | 118.11 | 212,595 | +1.94(+1.67%) |
Oct 13, 2021 | 118.03 | 118.90 | 115.31 | 116.17 | 352,582 | -2.11(-1.78%) |
Oct 12, 2021 | 120.56 | 121.48 | 117.99 | 118.28 | 257,708 | -2.03(-1.69%) |
Oct 11, 2021 | 120.54 | 122.50 | 120.29 | 120.32 | 170,121 | -0.02(-0.01%) |
Oct 08, 2021 | 122.09 | 123.26 | 120.27 | 120.33 | 200,654 | -1.88(-1.54%) |
Oct 07, 2021 | 124.29 | 124.93 | 121.69 | 122.21 | 222,256 | -0.72(-0.59%) |
Oct 06, 2021 | 121.09 | 123.45 | 120.14 | 122.93 | 229,546 | +0.33(+0.27%) |
Oct 05, 2021 | 122.78 | 124.89 | 121.94 | 122.61 | 252,489 | +0.17(+0.14%) |
Oct 04, 2021 | 123.83 | 125.47 | 121.68 | 122.44 | 319,965 | -1.61(-1.29%) |
Oct 01, 2021 | 121.23 | 124.41 | 120.56 | 124.04 | 324,076 | +4.04(+3.37%) |
Sep 30, 2021 | 122.42 | 122.42 | 119.38 | 120.00 | 303,972 | -2.03(-1.66%) |
Sep 29, 2021 | 123.27 | 125.33 | 121.78 | 122.02 | 219,289 | -0.89(-0.73%) |
Sep 28, 2021 | 126.40 | 127.48 | 122.53 | 122.92 | 343,251 | -4.18(-3.29%) |
Sep 27, 2021 | 125.05 | 128.61 | 124.89 | 127.09 | 375,294 | +2.72(+2.19%) |
Sep 24, 2021 | 124.87 | 127.00 | 122.57 | 124.38 | 469,884 | -0.11(-0.09%) |
Sep 23, 2021 | 120.62 | 125.19 | 120.62 | 124.49 | 545,054 | +5.03(+4.21%) |
Sep 22, 2021 | 115.98 | 120.97 | 115.98 | 119.46 | 466,116 | +3.48(+3.00%) |
Sep 21, 2021 | 113.24 | 117.41 | 113.24 | 115.98 | 728,230 | -3.22(-2.70%) |
Sep 20, 2021 | 116.97 | 119.69 | 116.71 | 119.20 | 508,634 | +0.26(+0.22%) |
Sep 17, 2021 | 116.98 | 119.59 | 116.18 | 118.94 | 586,230 | +1.89(+1.61%) |
Sep 16, 2021 | 116.05 | 118.04 | 115.98 | 117.06 | 169,705 | +1.43(+1.24%) |
Sep 15, 2021 | 114.74 | 115.77 | 112.90 | 115.62 | 368,105 | -0.47(-0.41%) |
Sep 14, 2021 | 119.06 | 119.06 | 115.72 | 116.09 | 283,270 | -2.51(-2.11%) |
Sep 13, 2021 | 117.24 | 118.75 | 115.63 | 118.60 | 198,887 | +2.11(+1.81%) |
Sep 10, 2021 | 118.71 | 119.46 | 116.38 | 116.49 | 211,821 | -1.46(-1.24%) |
Sep 09, 2021 | 117.97 | 119.54 | 117.02 | 117.95 | 357,851 | -0.40(-0.34%) |
Sep 08, 2021 | 120.33 | 121.17 | 118.02 | 118.35 | 316,943 | -3.17(-2.61%) |
Sep 07, 2021 | 122.27 | 124.14 | 121.08 | 121.53 | 308,256 | -1.45(-1.18%) |
Sep 03, 2021 | 124.97 | 125.09 | 121.67 | 122.98 | 342,554 | -2.19(-1.75%) |
Sep 02, 2021 | 125.51 | 125.79 | 123.90 | 125.16 | 264,428 | -0.25(-0.20%) |
Sep 01, 2021 | 123.98 | 125.58 | 122.77 | 125.41 | 294,071 | +2.20(+1.79%) |
Aug 31, 2021 | 121.46 | 123.61 | 121.06 | 123.21 | 552,346 | +1.84(+1.52%) |
Aug 30, 2021 | 123.95 | 123.95 | 120.30 | 121.36 | 301,333 | -2.59(-2.09%) |
Aug 27, 2021 | 120.65 | 124.66 | 120.65 | 123.95 | 279,119 | +3.39(+2.81%) |
Aug 26, 2021 | 120.98 | 121.98 | 119.25 | 120.56 | 205,981 | -0.93(-0.76%) |
Aug 25, 2021 | 118.29 | 122.13 | 117.66 | 121.49 | 390,688 | +1.41(+1.17%) |
Aug 24, 2021 | 118.26 | 120.89 | 118.26 | 120.08 | 283,685 | +2.33(+1.97%) |
Aug 23, 2021 | 117.24 | 118.79 | 115.87 | 117.76 | 258,933 | +1.14(+0.98%) |
Aug 20, 2021 | 113.81 | 116.93 | 113.48 | 116.62 | 196,809 | +2.24(+1.96%) |
Aug 19, 2021 | 114.54 | 114.99 | 111.37 | 114.38 | 313,897 | -1.01(-0.88%) |
Aug 18, 2021 | 115.45 | 117.16 | 113.73 | 115.39 | 211,253 | -0.33(-0.29%) |
Aug 17, 2021 | 117.00 | 117.67 | 114.99 | 115.72 | 186,696 | -1.97(-1.68%) |
Aug 16, 2021 | 117.08 | 118.01 | 116.04 | 117.70 | 166,424 | -0.05(-0.04%) |
Aug 13, 2021 | 118.35 | 118.41 | 117.42 | 117.75 | 119,946 | -0.42(-0.36%) |
Aug 12, 2021 | 118.23 | 118.83 | 116.63 | 118.17 | 181,570 | -0.60(-0.51%) |
Aug 11, 2021 | 116.70 | 118.84 | 114.99 | 118.77 | 189,082 | +2.58(+2.22%) |
Aug 10, 2021 | 114.68 | 116.62 | 114.30 | 116.19 | 196,625 | +1.49(+1.30%) |
Aug 09, 2021 | 115.12 | 115.28 | 112.71 | 114.69 | 323,602 | -1.07(-0.93%) |
Aug 06, 2021 | 115.55 | 116.91 | 114.75 | 115.77 | 177,153 | +1.00(+0.87%) |
Aug 05, 2021 | 115.00 | 115.80 | 114.14 | 114.77 | 211,162 | +0.53(+0.47%) |
Aug 04, 2021 | 114.34 | 115.46 | 113.51 | 114.24 | 208,934 | -0.87(-0.75%) |
Aug 03, 2021 | 117.74 | 117.74 | 113.70 | 115.11 | 274,009 | -2.13(-1.82%) |