Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 59.79 | 60.86 | 56.02 | 56.06 | 3,979,431 | -6.57(-10.49%) |
Aug 30, 2022 | 63.53 | 64.20 | 62.05 | 62.63 | 1,605,875 | -0.32(-0.51%) |
Aug 29, 2022 | 62.94 | 64.38 | 62.41 | 62.95 | 910,603 | -0.87(-1.36%) |
Aug 26, 2022 | 67.78 | 67.94 | 63.78 | 63.81 | 1,190,791 | -3.68(-5.45%) |
Aug 25, 2022 | 66.02 | 68.83 | 65.64 | 67.49 | 714,430 | +1.63(+2.48%) |
Aug 24, 2022 | 64.99 | 66.14 | 63.93 | 65.86 | 663,785 | +0.64(+0.98%) |
Aug 23, 2022 | 64.47 | 67.12 | 64.19 | 65.22 | 694,895 | +1.43(+2.23%) |
Aug 22, 2022 | 65.38 | 65.45 | 63.71 | 63.79 | 798,848 | -3.48(-5.17%) |
Aug 19, 2022 | 69.39 | 69.69 | 66.71 | 67.27 | 669,232 | -2.69(-3.85%) |
Aug 18, 2022 | 70.00 | 70.18 | 68.77 | 69.96 | 669,785 | -0.19(-0.27%) |
Aug 17, 2022 | 69.15 | 70.83 | 68.46 | 70.15 | 1,167,929 | -0.59(-0.83%) |
Aug 16, 2022 | 67.88 | 71.11 | 67.88 | 70.74 | 1,217,359 | +2.48(+3.64%) |
Aug 15, 2022 | 67.76 | 68.80 | 67.54 | 68.26 | 517,044 | -0.48(-0.70%) |
Aug 12, 2022 | 69.19 | 69.20 | 67.44 | 68.74 | 984,723 | +0.20(+0.29%) |
Aug 11, 2022 | 66.72 | 69.10 | 66.60 | 68.54 | 963,401 | +3.12(+4.77%) |
Aug 10, 2022 | 65.49 | 66.97 | 65.05 | 65.42 | 1,095,468 | +2.18(+3.45%) |
Aug 09, 2022 | 65.68 | 65.77 | 62.16 | 63.24 | 964,225 | -2.90(-4.39%) |
Aug 08, 2022 | 65.29 | 67.97 | 65.23 | 66.14 | 1,347,752 | +1.97(+3.08%) |
Aug 05, 2022 | 62.98 | 64.94 | 62.82 | 64.16 | 1,341,553 | +0.65(+1.02%) |
Aug 04, 2022 | 62.71 | 63.59 | 62.31 | 63.51 | 968,576 | +0.70(+1.11%) |
Aug 03, 2022 | 61.93 | 63.45 | 61.44 | 62.82 | 823,369 | +1.82(+2.99%) |
Aug 02, 2022 | 61.11 | 61.65 | 60.34 | 60.99 | 861,554 | -1.03(-1.66%) |
Aug 01, 2022 | 61.40 | 62.62 | 60.28 | 62.02 | 1,043,393 | +0.31(+0.50%) |
Jul 29, 2022 | 61.63 | 61.76 | 60.53 | 61.71 | 941,194 | +0.27(+0.44%) |
Jul 28, 2022 | 60.38 | 61.54 | 59.12 | 61.44 | 973,772 | +1.56(+2.61%) |
Jul 27, 2022 | 58.38 | 59.88 | 57.56 | 59.88 | 1,431,006 | +2.04(+3.53%) |
Jul 26, 2022 | 59.52 | 59.74 | 57.62 | 57.83 | 1,198,473 | -3.71(-6.02%) |
Jul 25, 2022 | 62.17 | 62.17 | 60.96 | 61.54 | 629,207 | -0.18(-0.29%) |
Jul 22, 2022 | 62.29 | 63.35 | 61.31 | 61.72 | 762,979 | -0.61(-0.98%) |
Jul 21, 2022 | 61.37 | 62.35 | 60.29 | 62.33 | 1,053,648 | -0.86(-1.36%) |
Jul 20, 2022 | 61.45 | 63.32 | 61.18 | 63.19 | 1,239,493 | +1.53(+2.49%) |
Jul 19, 2022 | 58.41 | 62.27 | 57.67 | 61.65 | 1,306,542 | +4.66(+8.18%) |
Jul 18, 2022 | 58.03 | 59.08 | 56.81 | 56.99 | 1,381,751 | +0.21(+0.37%) |
Jul 15, 2022 | 55.91 | 56.80 | 54.87 | 56.78 | 1,325,651 | +1.84(+3.36%) |
Jul 14, 2022 | 55.53 | 56.41 | 54.69 | 54.93 | 1,638,090 | -2.04(-3.59%) |
Jul 13, 2022 | 55.73 | 57.31 | 55.19 | 56.98 | 777,443 | +0.09(+0.16%) |
Jul 12, 2022 | 55.87 | 57.76 | 55.87 | 56.89 | 913,193 | +0.68(+1.21%) |
Jul 11, 2022 | 57.18 | 57.51 | 55.64 | 56.21 | 1,029,998 | -1.87(-3.23%) |
Jul 08, 2022 | 58.58 | 58.68 | 56.78 | 58.08 | 980,966 | -0.40(-0.68%) |
Jul 07, 2022 | 56.84 | 58.78 | 56.11 | 58.48 | 1,184,714 | +2.67(+4.79%) |
Jul 06, 2022 | 56.90 | 57.88 | 55.07 | 55.81 | 1,021,509 | -1.48(-2.57%) |
Jul 05, 2022 | 55.26 | 57.50 | 54.39 | 57.29 | 920,363 | +0.68(+1.20%) |
Jul 01, 2022 | 56.30 | 57.01 | 54.53 | 56.61 | 1,181,927 | -0.10(-0.18%) |
Jun 30, 2022 | 56.57 | 57.63 | 55.35 | 56.71 | 1,040,779 | -1.41(-2.42%) |
Jun 29, 2022 | 60.44 | 60.44 | 57.17 | 58.11 | 989,421 | -2.49(-4.11%) |
Jun 28, 2022 | 62.72 | 63.61 | 60.45 | 60.60 | 1,153,225 | -1.19(-1.92%) |
Jun 27, 2022 | 63.22 | 63.44 | 61.64 | 61.79 | 1,202,335 | -1.35(-2.13%) |
Jun 24, 2022 | 62.36 | 63.87 | 62.15 | 63.14 | 1,369,585 | +1.77(+2.89%) |
Jun 23, 2022 | 60.20 | 61.59 | 59.81 | 61.36 | 1,141,334 | +1.76(+2.96%) |
Jun 22, 2022 | 59.39 | 60.85 | 59.36 | 59.60 | 1,789,489 | -0.73(-1.21%) |
Jun 21, 2022 | 62.77 | 63.35 | 60.23 | 60.33 | 1,060,549 | -1.03(-1.67%) |
Jun 17, 2022 | 58.77 | 61.52 | 58.40 | 61.35 | 2,719,645 | +2.73(+4.66%) |
Jun 16, 2022 | 61.27 | 61.35 | 57.62 | 58.62 | 1,848,617 | -4.56(-7.22%) |
Jun 15, 2022 | 62.47 | 64.19 | 62.01 | 63.19 | 1,757,792 | +1.75(+2.86%) |
Jun 14, 2022 | 61.30 | 62.44 | 60.84 | 61.43 | 1,700,609 | +0.54(+0.88%) |
Jun 13, 2022 | 63.00 | 63.62 | 60.34 | 60.89 | 1,802,377 | -4.50(-6.89%) |
Jun 10, 2022 | 65.45 | 66.74 | 64.78 | 65.40 | 1,325,858 | -2.07(-3.07%) |
Jun 09, 2022 | 70.24 | 70.24 | 67.42 | 67.47 | 1,245,360 | -2.91(-4.13%) |
Jun 08, 2022 | 69.65 | 71.18 | 68.98 | 70.38 | 1,241,784 | -0.22(-0.31%) |
Jun 07, 2022 | 68.42 | 71.29 | 68.42 | 70.60 | 1,279,542 | -0.19(-0.27%) |
Jun 06, 2022 | 71.73 | 72.33 | 70.39 | 70.79 | 1,304,686 | -0.89(-1.24%) |
Jun 03, 2022 | 69.81 | 71.90 | 69.81 | 71.68 | 1,509,367 | -0.51(-0.70%) |
Jun 02, 2022 | 73.66 | 73.89 | 71.24 | 72.19 | 3,083,826 | +1.35(+1.91%) |
Jun 01, 2022 | 72.09 | 74.08 | 69.78 | 70.83 | 1,914,804 | +0.24(+0.34%) |
May 31, 2022 | 70.09 | 71.43 | 68.76 | 70.59 | 1,714,013 | +0.11(+0.16%) |
May 27, 2022 | 69.53 | 70.58 | 69.41 | 70.48 | 1,350,947 | +0.78(+1.11%) |
May 26, 2022 | 67.00 | 70.32 | 67.00 | 69.71 | 1,544,429 | +4.24(+6.48%) |
May 25, 2022 | 61.07 | 66.01 | 60.99 | 65.46 | 1,143,517 | +3.43(+5.52%) |
May 24, 2022 | 62.73 | 62.73 | 60.11 | 62.04 | 1,338,197 | -1.92(-3.01%) |
May 23, 2022 | 65.11 | 65.77 | 63.27 | 63.96 | 1,072,498 | -0.66(-1.02%) |
May 20, 2022 | 65.54 | 65.54 | 61.97 | 64.62 | 1,166,894 | +0.38(+0.59%) |
May 19, 2022 | 64.17 | 65.67 | 63.46 | 64.24 | 1,287,525 | -0.99(-1.51%) |
May 18, 2022 | 66.78 | 68.73 | 65.04 | 65.22 | 1,595,117 | -3.76(-5.44%) |
May 17, 2022 | 69.09 | 70.29 | 67.07 | 68.98 | 1,226,355 | +2.24(+3.36%) |
May 16, 2022 | 67.13 | 68.34 | 66.15 | 66.74 | 1,177,091 | -0.95(-1.40%) |
May 13, 2022 | 64.78 | 68.20 | 64.78 | 67.68 | 1,235,363 | +3.44(+5.35%) |
May 12, 2022 | 64.72 | 67.95 | 62.48 | 64.25 | 2,235,892 | +0.02(+0.03%) |
May 11, 2022 | 65.94 | 66.93 | 64.15 | 64.23 | 3,962,797 | -1.52(-2.32%) |
May 10, 2022 | 67.70 | 67.72 | 64.79 | 65.75 | 2,627,705 | -0.99(-1.48%) |
May 09, 2022 | 66.26 | 68.29 | 65.46 | 66.74 | 3,023,790 | -0.73(-1.08%) |
May 06, 2022 | 65.97 | 68.78 | 64.39 | 67.47 | 2,269,614 | +0.93(+1.39%) |
May 05, 2022 | 70.75 | 71.46 | 65.39 | 66.54 | 2,414,013 | -5.64(-7.81%) |
May 04, 2022 | 72.42 | 72.83 | 68.28 | 72.18 | 3,575,489 | -0.55(-0.75%) |
May 03, 2022 | 74.29 | 75.28 | 71.87 | 72.72 | 1,249,829 | -1.75(-2.35%) |
May 02, 2022 | 72.71 | 74.51 | 71.77 | 74.48 | 1,288,360 | +1.98(+2.73%) |
Apr 29, 2022 | 74.41 | 75.81 | 72.35 | 72.50 | 849,529 | -2.02(-2.71%) |
Apr 28, 2022 | 73.90 | 74.95 | 72.39 | 74.52 | 900,202 | +2.15(+2.97%) |
Apr 27, 2022 | 71.55 | 73.67 | 71.48 | 72.37 | 1,066,608 | +0.14(+0.19%) |
Apr 26, 2022 | 74.43 | 75.08 | 72.18 | 72.23 | 887,896 | -3.67(-4.83%) |
Apr 25, 2022 | 73.78 | 75.94 | 73.26 | 75.89 | 938,154 | +0.90(+1.20%) |
Apr 22, 2022 | 76.95 | 77.92 | 74.67 | 75.00 | 940,128 | -3.02(-3.87%) |
Apr 21, 2022 | 81.01 | 81.29 | 77.28 | 78.01 | 1,073,643 | -1.20(-1.51%) |
Apr 20, 2022 | 80.56 | 81.30 | 78.70 | 79.21 | 1,256,064 | -0.53(-0.66%) |
Apr 19, 2022 | 76.52 | 80.47 | 76.48 | 79.74 | 1,434,675 | +3.00(+3.91%) |
Apr 18, 2022 | 79.68 | 80.59 | 76.32 | 76.74 | 1,794,199 | -2.29(-2.90%) |
Apr 14, 2022 | 81.11 | 83.07 | 78.86 | 79.03 | 2,447,059 | -1.35(-1.69%) |
Apr 13, 2022 | 79.11 | 81.74 | 78.19 | 80.38 | 2,622,775 | +4.08(+5.35%) |
Apr 12, 2022 | 75.72 | 78.09 | 75.72 | 76.30 | 1,889,306 | +1.59(+2.13%) |
Apr 11, 2022 | 71.86 | 75.96 | 71.61 | 74.71 | 2,207,374 | +2.15(+2.97%) |
Apr 08, 2022 | 71.22 | 73.40 | 70.08 | 72.56 | 1,663,330 | +1.26(+1.76%) |
Apr 07, 2022 | 71.68 | 72.01 | 68.87 | 71.30 | 1,996,736 | +0.07(+0.10%) |
Apr 06, 2022 | 72.24 | 72.43 | 69.43 | 71.23 | 1,919,553 | -2.08(-2.84%) |
Apr 05, 2022 | 76.53 | 77.46 | 73.27 | 73.31 | 1,790,221 | -4.44(-5.71%) |
Apr 04, 2022 | 76.45 | 78.57 | 75.20 | 77.76 | 1,797,736 | +0.87(+1.13%) |
Apr 01, 2022 | 77.19 | 78.14 | 74.78 | 76.89 | 3,104,942 | +0.58(+0.76%) |
Mar 31, 2022 | 79.79 | 80.97 | 76.18 | 76.31 | 4,120,933 | -6.06(-7.35%) |
Mar 30, 2022 | 86.15 | 87.88 | 81.59 | 82.37 | 3,239,180 | -5.77(-6.54%) |
Mar 29, 2022 | 86.78 | 88.95 | 85.87 | 88.13 | 1,697,262 | +4.15(+4.95%) |
Mar 28, 2022 | 83.57 | 84.08 | 81.72 | 83.98 | 1,734,709 | +0.59(+0.70%) |
Mar 25, 2022 | 81.85 | 83.60 | 81.25 | 83.39 | 1,635,143 | +2.22(+2.74%) |
Mar 24, 2022 | 80.56 | 81.85 | 79.79 | 81.17 | 1,339,956 | +1.31(+1.65%) |
Mar 23, 2022 | 80.18 | 81.19 | 79.49 | 79.86 | 1,443,830 | -1.36(-1.68%) |
Mar 22, 2022 | 82.52 | 83.67 | 80.10 | 81.22 | 1,035,293 | +0.29(+0.36%) |
Mar 21, 2022 | 83.03 | 83.33 | 80.36 | 80.93 | 1,031,552 | -2.47(-2.96%) |
Mar 18, 2022 | 80.65 | 83.69 | 79.91 | 83.40 | 1,775,060 | +1.77(+2.17%) |
Mar 17, 2022 | 79.07 | 82.37 | 78.63 | 81.63 | 1,354,108 | +1.26(+1.56%) |
Mar 16, 2022 | 76.24 | 82.75 | 76.25 | 80.37 | 1,712,766 | +5.64(+7.54%) |
Mar 15, 2022 | 73.30 | 76.20 | 73.01 | 74.74 | 1,742,168 | +2.54(+3.52%) |
Mar 14, 2022 | 72.67 | 74.59 | 71.74 | 72.20 | 1,257,410 | -0.04(-0.06%) |
Mar 11, 2022 | 75.22 | 75.43 | 72.18 | 72.24 | 1,256,572 | -1.73(-2.34%) |
Mar 10, 2022 | 72.86 | 73.97 | 1,386,096 | -1.06(-1.41%) | ||
Mar 09, 2022 | 73.35 | 77.16 | 73.17 | 75.03 | 2,090,648 | +5.98(+8.67%) |
Mar 08, 2022 | 67.44 | 71.99 | 66.55 | 69.04 | 2,868,917 | +2.35(+3.52%) |
Mar 07, 2022 | 77.52 | 77.97 | 65.81 | 66.70 | 3,718,503 | -12.12(-15.37%) |
Mar 04, 2022 | 86.46 | 86.95 | 77.99 | 78.81 | 2,218,283 | -10.31(-11.57%) |
Mar 03, 2022 | 93.62 | 93.62 | 88.41 | 89.13 | 1,140,924 | -4.56(-4.87%) |
Mar 02, 2022 | 89.68 | 94.45 | 89.08 | 93.69 | 1,595,355 | +4.64(+5.21%) |
Mar 01, 2022 | 96.89 | 97.28 | 88.51 | 89.05 | 1,992,199 | -8.41(-8.63%) |
Feb 28, 2022 | 97.68 | 98.60 | 96.27 | 97.46 | 1,144,707 | -2.30(-2.31%) |
Feb 25, 2022 | 97.22 | 100.23 | 97.26 | 99.76 | 789,869 | +3.03(+3.13%) |
Feb 24, 2022 | 93.60 | 96.78 | 93.24 | 96.73 | 1,199,924 | -0.28(-0.29%) |
Feb 23, 2022 | 99.33 | 99.76 | 96.44 | 97.01 | 773,317 | -1.22(-1.25%) |
Feb 22, 2022 | 99.14 | 100.84 | 97.72 | 98.24 | 1,388,645 | -1.45(-1.46%) |
Feb 18, 2022 | 99.69 | 0 | +1.60(+1.63%) | |||
Feb 17, 2022 | 100.82 | 102.45 | 98.02 | 98.09 | 833,253 | -2.77(-2.74%) |
Feb 16, 2022 | 99.74 | 101.79 | 99.38 | 100.85 | 862,957 | +0.45(+0.45%) |
Feb 15, 2022 | 98.49 | 100.72 | 98.49 | 100.41 | 1,073,873 | +3.61(+3.73%) |
Feb 14, 2022 | 97.92 | 98.75 | 96.19 | 96.79 | 1,238,828 | -0.91(-0.93%) |
Feb 11, 2022 | 101.32 | 102.48 | 97.02 | 97.70 | 1,157,864 | -4.01(-3.94%) |
Feb 10, 2022 | 100.25 | 104.97 | 100.25 | 101.71 | 1,145,406 | -0.92(-0.89%) |
Feb 09, 2022 | 99.36 | 103.19 | 99.21 | 102.63 | 1,698,506 | +4.49(+4.58%) |
Feb 08, 2022 | 96.68 | 98.68 | 95.98 | 98.14 | 743,082 | +2.17(+2.26%) |
Feb 07, 2022 | 96.57 | 97.50 | 94.61 | 95.97 | 921,437 | +0.00(+0.00%) |
Feb 04, 2022 | 95.11 | 96.63 | 94.08 | 95.97 | 1,335,778 | +0.67(+0.70%) |
Feb 03, 2022 | 97.28 | 98.46 | 95.26 | 95.30 | 1,467,393 | -0.34(-0.35%) |
Feb 02, 2022 | 97.27 | 97.97 | 93.35 | 95.64 | 994,509 | -0.98(-1.01%) |
Feb 01, 2022 | 94.81 | 96.74 | 93.99 | 96.61 | 936,112 | +2.02(+2.14%) |
Jan 31, 2022 | 91.04 | 94.65 | 94.59 | 1,098,420 | +1.96(+2.12%) | |
Jan 28, 2022 | 91.74 | 92.66 | 89.15 | 92.63 | 915,320 | +0.19(+0.20%) |
Jan 27, 2022 | 93.90 | 96.08 | 91.94 | 92.44 | 1,268,012 | +0.80(+0.87%) |
Jan 26, 2022 | 95.51 | 95.89 | 91.46 | 91.64 | 2,588,609 | -1.98(-2.12%) |
Jan 25, 2022 | 94.10 | 95.09 | 90.24 | 93.63 | 3,245,686 | -2.50(-2.60%) |
Jan 24, 2022 | 93.50 | 96.19 | 91.85 | 96.12 | 3,933,627 | +0.35(+0.36%) |
Jan 21, 2022 | 97.36 | 98.68 | 95.24 | 95.78 | 677,648 | -1.54(-1.59%) |
Jan 20, 2022 | 99.95 | 101.78 | 97.05 | 97.32 | 774,555 | -2.94(-2.93%) |
Jan 19, 2022 | 101.57 | 103.35 | 100.22 | 100.26 | 551,115 | -0.16(-0.16%) |
Jan 18, 2022 | 101.12 | 101.79 | 99.57 | 100.42 | 920,949 | -1.83(-1.79%) |
Jan 14, 2022 | 102.25 | 0 | -1.84(-1.77%) | |||
Jan 13, 2022 | 103.17 | 105.28 | 102.63 | 104.09 | 1,023,220 | +1.54(+1.50%) |
Jan 12, 2022 | 103.48 | 105.19 | 101.72 | 102.55 | 797,627 | -0.90(-0.87%) |
Jan 11, 2022 | 101.50 | 103.69 | 100.29 | 103.44 | 955,072 | +1.59(+1.56%) |
Jan 10, 2022 | 105.94 | 106.11 | 100.06 | 101.85 | 1,194,839 | -4.64(-4.36%) |
Jan 07, 2022 | 109.30 | 110.38 | 106.37 | 106.49 | 1,126,332 | -3.16(-2.88%) |
Jan 06, 2022 | 110.50 | 110.94 | 107.26 | 109.64 | 789,699 | +0.67(+0.61%) |
Jan 05, 2022 | 111.98 | 113.28 | 108.82 | 108.98 | 1,139,073 | -2.06(-1.86%) |
Jan 04, 2022 | 109.56 | 112.39 | 109.08 | 111.04 | 1,059,315 | +3.44(+3.19%) |
Jan 03, 2022 | 107.32 | 109.99 | 107.16 | 107.60 | 888,550 | +1.42(+1.34%) |
Dec 31, 2021 | 105.11 | 106.65 | 104.04 | 106.18 | 627,775 | +0.53(+0.50%) |
Dec 30, 2021 | 104.96 | 107.48 | 104.96 | 105.65 | 648,724 | +0.52(+0.49%) |
Dec 29, 2021 | 103.59 | 105.88 | 102.94 | 105.14 | 601,058 | +1.54(+1.49%) |
Dec 28, 2021 | 101.94 | 105.17 | 101.78 | 103.59 | 863,215 | +1.20(+1.18%) |
Dec 27, 2021 | 100.07 | 102.78 | 100.07 | 102.39 | 655,337 | +2.50(+2.50%) |
Dec 23, 2021 | 98.60 | 99.97 | 97.65 | 99.89 | 666,748 | +1.74(+1.78%) |
Dec 22, 2021 | 98.32 | 99.50 | 97.52 | 98.15 | 667,874 | -0.05(-0.05%) |
Dec 21, 2021 | 95.57 | 98.32 | 95.19 | 98.20 | 940,876 | +4.12(+4.38%) |
Dec 20, 2021 | 95.30 | 95.65 | 91.53 | 94.07 | 1,144,598 | -3.24(-3.33%) |
Dec 17, 2021 | 95.31 | 98.99 | 94.06 | 97.31 | 1,536,966 | +1.49(+1.56%) |
Dec 16, 2021 | 98.27 | 99.42 | 95.81 | 95.82 | 912,977 | -1.57(-1.62%) |
Dec 15, 2021 | 97.24 | 98.06 | 94.47 | 97.39 | 1,162,276 | -0.38(-0.39%) |
Dec 14, 2021 | 96.89 | 99.65 | 96.25 | 97.77 | 883,671 | -0.19(-0.19%) |
Dec 13, 2021 | 100.75 | 101.48 | 96.42 | 97.96 | 1,210,795 | -3.29(-3.24%) |
Dec 10, 2021 | 103.35 | 103.35 | 100.61 | 101.24 | 1,019,651 | -0.95(-0.93%) |
Dec 09, 2021 | 103.69 | 105.53 | 102.01 | 102.19 | 876,991 | -2.06(-1.98%) |
Dec 08, 2021 | 103.61 | 105.23 | 103.00 | 104.25 | 632,676 | +0.26(+0.25%) |
Dec 07, 2021 | 105.03 | 106.56 | 103.71 | 103.99 | 941,735 | +0.47(+0.45%) |
Dec 06, 2021 | 100.27 | 105.95 | 99.76 | 103.52 | 1,225,306 | +4.94(+5.01%) |
Dec 03, 2021 | 100.70 | 101.95 | 96.53 | 98.58 | 1,556,870 | -1.74(-1.74%) |
Dec 02, 2021 | 103.54 | 104.54 | 98.18 | 100.33 | 3,034,442 | -4.30(-4.11%) |
Dec 01, 2021 | 110.08 | 113.19 | 104.25 | 104.63 | 1,899,807 | -1.68(-1.58%) |
Nov 30, 2021 | 107.44 | 108.68 | 104.05 | 106.31 | 1,258,895 | -3.06(-2.79%) |
Nov 29, 2021 | 111.26 | 113.27 | 108.07 | 109.37 | 1,019,150 | -0.26(-0.24%) |
Nov 26, 2021 | 112.75 | 112.75 | 104.02 | 109.62 | 1,526,671 | -8.08(-6.87%) |
Nov 24, 2021 | 117.31 | 118.34 | 114.84 | 117.71 | 731,952 | -1.30(-1.10%) |
Nov 23, 2021 | 118.39 | 120.21 | 116.48 | 119.01 | 646,696 | +0.29(+0.24%) |
Nov 22, 2021 | 117.01 | 120.08 | 116.11 | 118.73 | 600,978 | +2.29(+1.97%) |
Nov 19, 2021 | 118.44 | 118.93 | 116.30 | 116.44 | 746,571 | -4.28(-3.55%) |
Nov 18, 2021 | 123.15 | 120.87 | 119.75 | 120.72 | 588,545 | -1.34(-1.10%) |
Nov 17, 2021 | 122.46 | 123.63 | 120.45 | 122.06 | 420,938 | -0.62(-0.50%) |
Nov 16, 2021 | 120.27 | 123.03 | 120.07 | 122.68 | 533,347 | +2.63(+2.19%) |
Nov 15, 2021 | 120.93 | 121.39 | 119.14 | 120.05 | 674,195 | +0.34(+0.28%) |
Nov 12, 2021 | 121.73 | 121.99 | 119.65 | 119.71 | 484,237 | -1.55(-1.28%) |
Nov 11, 2021 | 120.78 | 122.85 | 120.78 | 121.27 | 619,111 | +0.96(+0.79%) |
Nov 10, 2021 | 121.44 | 120.31 | 543,733 | -1.91(-1.56%) | ||
Nov 09, 2021 | 121.62 | 123.42 | 120.75 | 122.22 | 523,695 | +0.20(+0.16%) |
Nov 08, 2021 | 122.46 | 123.56 | 121.50 | 122.02 | 530,994 | -0.31(-0.25%) |
Nov 05, 2021 | 121.42 | 124.83 | 121.24 | 122.33 | 894,867 | +3.34(+2.80%) |
Nov 04, 2021 | 118.73 | 121.36 | 118.06 | 119.00 | 675,196 | +0.93(+0.79%) |
Nov 03, 2021 | 113.17 | 118.49 | 112.81 | 118.06 | 1,549,484 | +5.93(+5.29%) |
Nov 02, 2021 | 113.19 | 113.96 | 111.76 | 112.13 | 681,634 | -0.79(-0.70%) |
Nov 01, 2021 | 109.29 | 113.31 | 110.86 | 112.92 | 897,947 | +4.10(+3.77%) |
Oct 29, 2021 | 108.39 | 110.24 | 107.96 | 108.81 | 554,211 | -0.31(-0.28%) |
Oct 28, 2021 | 109.11 | 110.45 | 108.53 | 109.12 | 566,302 | +0.52(+0.48%) |
Oct 27, 2021 | 110.75 | 110.94 | 108.58 | 108.61 | 543,639 | -2.62(-2.35%) |
Oct 26, 2021 | 112.59 | 111.14 | 111.22 | 574,108 | -0.46(-0.41%) | |
Oct 25, 2021 | 111.92 | 113.07 | 111.21 | 111.68 | 560,842 | +0.25(+0.22%) |
Oct 22, 2021 | 111.67 | 112.57 | 109.90 | 111.43 | 629,822 | -0.75(-0.67%) |
Oct 21, 2021 | 111.05 | 114.24 | 110.62 | 112.18 | 800,524 | +1.56(+1.41%) |
Oct 20, 2021 | 108.85 | 112.96 | 108.85 | 110.62 | 591,640 | +0.79(+0.72%) |
Oct 19, 2021 | 109.76 | 109.76 | 108.08 | 109.83 | 897,746 | +0.85(+0.78%) |
Oct 18, 2021 | 108.41 | 109.21 | 107.00 | 108.98 | 544,550 | -0.51(-0.46%) |
Oct 15, 2021 | 110.68 | 111.86 | 109.17 | 109.49 | 807,985 | -0.30(-0.27%) |
Oct 14, 2021 | 108.66 | 110.78 | 107.94 | 109.79 | 802,860 | +2.74(+2.56%) |
Oct 13, 2021 | 106.67 | 107.84 | 105.30 | 107.05 | 481,138 | +0.80(+0.75%) |
Oct 12, 2021 | 103.56 | 106.97 | 103.56 | 106.26 | 656,058 | +2.60(+2.51%) |
Oct 11, 2021 | 104.09 | 106.12 | 103.63 | 103.66 | 748,908 | -0.60(-0.57%) |
Oct 08, 2021 | 105.92 | 106.50 | 103.44 | 104.26 | 765,696 | -2.24(-2.10%) |
Oct 07, 2021 | 106.61 | 109.09 | 105.63 | 106.50 | 803,694 | +2.63(+2.53%) |
Oct 06, 2021 | 105.12 | 106.95 | 102.28 | 103.87 | 1,162,816 | -4.03(-3.74%) |
Oct 05, 2021 | 108.46 | 111.47 | 107.74 | 107.90 | 1,385,453 | +0.95(+0.88%) |
Oct 04, 2021 | 106.23 | 110.60 | 106.14 | 106.95 | 1,130,866 | +1.27(+1.21%) |
Oct 01, 2021 | 104.18 | 105.89 | 102.12 | 105.68 | 1,250,572 | +3.37(+3.30%) |
Sep 30, 2021 | 108.31 | 108.69 | 102.10 | 102.31 | 1,682,466 | -6.56(-6.02%) |
Sep 29, 2021 | 112.43 | 112.43 | 107.80 | 108.86 | 724,895 | -2.57(-2.30%) |
Sep 28, 2021 | 112.83 | 113.96 | 111.23 | 111.43 | 1,048,885 | -1.41(-1.25%) |
Sep 27, 2021 | 110.60 | 114.65 | 110.60 | 112.84 | 921,113 | +2.89(+2.62%) |
Sep 24, 2021 | 109.48 | 111.12 | 108.31 | 109.96 | 799,665 | -1.21(-1.09%) |
Sep 23, 2021 | 108.85 | 113.18 | 108.48 | 111.17 | 903,767 | +4.12(+3.85%) |
Sep 22, 2021 | 106.64 | 108.91 | 106.14 | 107.05 | 695,448 | +2.06(+1.96%) |
Sep 21, 2021 | 107.66 | 108.22 | 104.30 | 104.99 | 749,156 | -0.93(-0.87%) |
Sep 20, 2021 | 106.24 | 107.24 | 103.83 | 105.92 | 945,043 | -3.54(-3.24%) |
Sep 17, 2021 | 108.87 | 111.15 | 108.26 | 109.46 | 1,104,092 | -0.21(-0.19%) |
Sep 16, 2021 | 109.48 | 111.47 | 109.48 | 109.67 | 818,705 | +0.22(+0.20%) |
Sep 15, 2021 | 108.13 | 109.69 | 106.67 | 109.45 | 603,702 | +0.88(+0.81%) |
Sep 14, 2021 | 111.16 | 111.16 | 106.81 | 108.58 | 788,503 | -2.14(-1.93%) |
Sep 13, 2021 | 109.98 | 111.81 | 108.52 | 110.72 | 848,362 | +2.10(+1.93%) |
Sep 10, 2021 | 111.83 | 113.44 | 108.58 | 108.61 | 892,333 | -1.64(-1.49%) |
Sep 09, 2021 | 108.19 | 111.07 | 107.41 | 110.26 | 910,050 | +2.20(+2.04%) |
Sep 08, 2021 | 111.09 | 111.64 | 106.71 | 108.06 | 1,727,934 | -4.11(-3.67%) |
Sep 07, 2021 | 114.37 | 114.51 | 111.20 | 112.17 | 961,563 | -2.47(-2.15%) |
Sep 03, 2021 | 118.73 | 119.55 | 113.83 | 114.64 | 1,163,880 | -4.54(-3.81%) |
Sep 02, 2021 | 120.80 | 121.36 | 117.81 | 119.17 | 2,008,680 | -0.84(-0.70%) |