Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 105.87 | 108.79 | 104.71 | 107.11 | 929,683 | -0.70(-0.65%) |
Aug 30, 2022 | 110.02 | 110.02 | 106.84 | 107.81 | 1,519,627 | -3.98(-3.56%) |
Aug 29, 2022 | 109.93 | 113.32 | 109.86 | 111.79 | 1,032,093 | +1.53(+1.39%) |
Aug 26, 2022 | 111.40 | 112.55 | 109.75 | 110.26 | 967,973 | -1.20(-1.07%) |
Aug 25, 2022 | 111.38 | 112.03 | 110.48 | 111.46 | 882,414 | +0.74(+0.66%) |
Aug 24, 2022 | 109.50 | 110.90 | 108.91 | 110.73 | 704,002 | +1.41(+1.29%) |
Aug 23, 2022 | 107.54 | 110.39 | 107.46 | 109.32 | 939,087 | +3.60(+3.40%) |
Aug 22, 2022 | 105.12 | 106.39 | 103.27 | 105.72 | 624,592 | -0.12(-0.12%) |
Aug 19, 2022 | 105.74 | 106.56 | 105.15 | 105.85 | 549,606 | -0.25(-0.23%) |
Aug 18, 2022 | 104.15 | 106.23 | 104.15 | 106.09 | 816,669 | +3.05(+2.96%) |
Aug 17, 2022 | 101.90 | 104.10 | 101.55 | 103.04 | 576,591 | +0.79(+0.78%) |
Aug 16, 2022 | 102.74 | 103.82 | 101.58 | 102.25 | 748,881 | -0.10(-0.10%) |
Aug 15, 2022 | 100.75 | 102.94 | 99.57 | 102.36 | 776,388 | -2.16(-2.07%) |
Aug 12, 2022 | 102.97 | 104.53 | 102.53 | 104.52 | 629,456 | +0.94(+0.91%) |
Aug 11, 2022 | 101.87 | 104.49 | 101.76 | 103.57 | 1,113,829 | +3.56(+3.56%) |
Aug 10, 2022 | 99.45 | 100.57 | 97.51 | 100.01 | 744,246 | +0.80(+0.81%) |
Aug 09, 2022 | 98.82 | 100.46 | 98.68 | 99.21 | 656,322 | +1.82(+1.87%) |
Aug 08, 2022 | 96.81 | 98.39 | 96.81 | 97.39 | 1,337,529 | +0.40(+0.41%) |
Aug 05, 2022 | 94.02 | 97.89 | 93.59 | 96.99 | 833,763 | +1.99(+2.10%) |
Aug 04, 2022 | 97.98 | 98.28 | 94.66 | 95.00 | 1,094,603 | -3.63(-3.68%) |
Aug 03, 2022 | 101.93 | 102.09 | 97.89 | 98.64 | 797,942 | -2.77(-2.74%) |
Aug 02, 2022 | 101.61 | 102.39 | 100.49 | 101.41 | 515,797 | -0.16(-0.16%) |
Aug 01, 2022 | 101.76 | 102.23 | 100.17 | 101.57 | 967,715 | -2.22(-2.14%) |
Jul 29, 2022 | 101.58 | 104.05 | 101.29 | 103.79 | 1,050,752 | +4.28(+4.31%) |
Jul 28, 2022 | 99.96 | 100.78 | 97.73 | 99.50 | 850,256 | +0.37(+0.37%) |
Jul 27, 2022 | 97.61 | 99.58 | 96.47 | 99.14 | 693,066 | +2.37(+2.45%) |
Jul 26, 2022 | 98.75 | 99.14 | 96.09 | 96.77 | 1,889,940 | -0.67(-0.69%) |
Jul 25, 2022 | 94.82 | 97.54 | 94.00 | 97.44 | 639,838 | +3.73(+3.98%) |
Jul 22, 2022 | 94.93 | 95.93 | 93.18 | 93.71 | 629,982 | -0.93(-0.99%) |
Jul 21, 2022 | 93.82 | 94.70 | 91.86 | 94.64 | 1,024,217 | -1.75(-1.81%) |
Jul 20, 2022 | 94.11 | 96.76 | 93.72 | 96.39 | 1,166,355 | +1.31(+1.38%) |
Jul 19, 2022 | 92.12 | 95.34 | 92.12 | 95.08 | 1,089,573 | +2.94(+3.20%) |
Jul 18, 2022 | 92.28 | 93.67 | 91.76 | 92.13 | 1,049,809 | +1.95(+2.17%) |
Jul 15, 2022 | 90.46 | 90.58 | 88.55 | 90.18 | 830,840 | +1.68(+1.90%) |
Jul 14, 2022 | 87.08 | 88.62 | 85.76 | 88.50 | 1,299,712 | -1.62(-1.80%) |
Jul 13, 2022 | 88.92 | 91.94 | 88.90 | 90.12 | 933,114 | +0.00(+0.00%) |
Jul 12, 2022 | 89.60 | 90.67 | 88.51 | 90.12 | 1,039,256 | -1.82(-1.98%) |
Jul 11, 2022 | 91.79 | 92.79 | 90.75 | 91.94 | 684,109 | -0.92(-1.00%) |
Jul 08, 2022 | 94.08 | 94.49 | 91.60 | 92.87 | 776,466 | -0.04(-0.04%) |
Jul 07, 2022 | 91.66 | 93.72 | 91.57 | 92.91 | 1,602,231 | +3.60(+4.03%) |
Jul 06, 2022 | 90.01 | 91.69 | 86.64 | 89.31 | 2,189,505 | -1.76(-1.94%) |
Jul 05, 2022 | 93.08 | 93.33 | 89.10 | 91.08 | 1,984,831 | -3.95(-4.16%) |
Jul 01, 2022 | 94.85 | 95.50 | 91.87 | 95.03 | 998,173 | +1.15(+1.23%) |
Jun 30, 2022 | 93.79 | 96.27 | 92.95 | 93.88 | 1,438,043 | -2.21(-2.30%) |
Jun 29, 2022 | 100.91 | 101.28 | 95.78 | 96.09 | 1,340,613 | -3.38(-3.40%) |
Jun 28, 2022 | 99.11 | 101.05 | 97.99 | 99.47 | 1,510,003 | +2.58(+2.66%) |
Jun 27, 2022 | 95.21 | 97.55 | 94.94 | 96.89 | 1,437,917 | +2.89(+3.07%) |
Jun 24, 2022 | 93.95 | 95.86 | 92.78 | 94.00 | 1,524,760 | +1.57(+1.69%) |
Jun 23, 2022 | 96.61 | 97.22 | 90.93 | 92.44 | 1,847,378 | -3.59(-3.74%) |
Jun 22, 2022 | 95.31 | 97.96 | 94.95 | 96.02 | 2,545,109 | -4.47(-4.45%) |
Jun 21, 2022 | 98.04 | 101.15 | 97.98 | 100.49 | 1,682,667 | +4.84(+5.06%) |
Jun 17, 2022 | 100.73 | 101.44 | 94.44 | 95.65 | 2,772,962 | -5.65(-5.58%) |
Jun 16, 2022 | 104.75 | 105.08 | 100.52 | 101.30 | 2,143,728 | -6.04(-5.62%) |
Jun 15, 2022 | 109.17 | 109.97 | 105.45 | 107.34 | 1,448,908 | -2.06(-1.88%) |
Jun 14, 2022 | 111.84 | 112.92 | 107.95 | 109.40 | 1,057,909 | -0.08(-0.08%) |
Jun 13, 2022 | 111.95 | 112.37 | 107.30 | 109.48 | 2,285,925 | -6.27(-5.42%) |
Jun 10, 2022 | 116.47 | 118.10 | 114.29 | 115.75 | 1,347,144 | -1.93(-1.64%) |
Jun 09, 2022 | 119.35 | 120.05 | 117.63 | 117.68 | 926,249 | -2.74(-2.27%) |
Jun 08, 2022 | 121.00 | 121.82 | 119.75 | 120.42 | 1,227,116 | -0.13(-0.11%) |
Jun 07, 2022 | 116.76 | 120.56 | 116.56 | 120.55 | 1,106,366 | +3.79(+3.24%) |
Jun 06, 2022 | 117.32 | 117.45 | 116.00 | 116.76 | 609,478 | +0.07(+0.06%) |
Jun 03, 2022 | 115.41 | 117.02 | 115.32 | 116.69 | 751,465 | +1.47(+1.27%) |
Jun 02, 2022 | 114.58 | 116.04 | 114.08 | 115.22 | 763,432 | -0.24(-0.21%) |
Jun 01, 2022 | 114.89 | 116.31 | 113.66 | 115.46 | 940,260 | +2.16(+1.91%) |
May 31, 2022 | 116.82 | 117.60 | 112.75 | 113.30 | 1,441,997 | -1.84(-1.60%) |
May 27, 2022 | 112.38 | 115.18 | 112.14 | 115.14 | 800,705 | +2.22(+1.96%) |
May 26, 2022 | 112.23 | 113.84 | 112.23 | 112.93 | 985,615 | +1.48(+1.32%) |
May 25, 2022 | 109.31 | 111.67 | 109.24 | 111.45 | 852,690 | +2.46(+2.26%) |
May 24, 2022 | 107.35 | 109.43 | 106.52 | 109.00 | 873,078 | +0.35(+0.32%) |
May 23, 2022 | 106.80 | 108.98 | 106.24 | 108.65 | 932,713 | +3.01(+2.85%) |
May 20, 2022 | 106.18 | 107.48 | 103.46 | 105.64 | 700,648 | +0.47(+0.44%) |
May 19, 2022 | 103.23 | 106.89 | 103.01 | 105.17 | 804,192 | -0.33(-0.31%) |
May 18, 2022 | 109.12 | 109.18 | 104.14 | 105.50 | 887,258 | -2.83(-2.61%) |
May 17, 2022 | 108.26 | 108.94 | 107.11 | 108.33 | 1,096,807 | +1.53(+1.43%) |
May 16, 2022 | 104.44 | 107.92 | 104.44 | 106.80 | 1,154,771 | +2.65(+2.54%) |
May 13, 2022 | 102.32 | 104.62 | 102.09 | 104.15 | 756,750 | +3.42(+3.40%) |
May 12, 2022 | 100.12 | 100.82 | 97.66 | 100.73 | 938,553 | +0.32(+0.32%) |
May 11, 2022 | 100.97 | 103.97 | 100.21 | 100.42 | 982,966 | +1.20(+1.21%) |
May 10, 2022 | 99.83 | 101.81 | 97.00 | 99.22 | 4,752,485 | +0.73(+0.74%) |
May 09, 2022 | 105.35 | 105.49 | 98.09 | 98.49 | 1,400,715 | -9.16(-8.51%) |
May 06, 2022 | 106.22 | 107.73 | 103.98 | 107.65 | 985,769 | +2.64(+2.52%) |
May 05, 2022 | 107.47 | 107.56 | 102.79 | 105.00 | 1,157,866 | -1.76(-1.64%) |
May 04, 2022 | 104.42 | 106.99 | 103.04 | 106.76 | 1,544,541 | +4.23(+4.13%) |
May 03, 2022 | 99.66 | 103.00 | 99.66 | 102.53 | 1,139,104 | +3.05(+3.06%) |
May 02, 2022 | 97.66 | 99.66 | 97.05 | 99.48 | 1,380,007 | +1.12(+1.14%) |
Apr 29, 2022 | 101.28 | 101.76 | 97.92 | 98.36 | 1,074,801 | -2.64(-2.62%) |
Apr 28, 2022 | 98.43 | 101.85 | 96.49 | 101.00 | 1,333,745 | +3.05(+3.11%) |
Apr 27, 2022 | 97.15 | 98.90 | 95.35 | 97.96 | 1,740,643 | +1.44(+1.49%) |
Apr 26, 2022 | 97.14 | 99.20 | 96.25 | 96.52 | 1,303,187 | +0.01(+0.01%) |
Apr 25, 2022 | 96.59 | 97.04 | 92.86 | 96.51 | 1,962,967 | -3.23(-3.24%) |
Apr 22, 2022 | 101.90 | 103.44 | 99.58 | 99.74 | 853,376 | -2.65(-2.59%) |
Apr 21, 2022 | 106.62 | 107.09 | 102.01 | 102.40 | 1,061,659 | -3.51(-3.32%) |
Apr 20, 2022 | 105.80 | 106.48 | 104.70 | 105.91 | 624,346 | +0.51(+0.49%) |
Apr 19, 2022 | 105.70 | 106.79 | 104.70 | 105.40 | 885,132 | -1.05(-0.98%) |
Apr 18, 2022 | 105.60 | 107.00 | 105.00 | 106.44 | 1,528,989 | +1.66(+1.59%) |
Apr 14, 2022 | 103.84 | 105.59 | 103.69 | 104.78 | 843,735 | +0.43(+0.41%) |
Apr 13, 2022 | 103.91 | 104.56 | 102.21 | 104.35 | 919,674 | +1.63(+1.58%) |
Apr 12, 2022 | 102.77 | 104.48 | 102.48 | 102.72 | 912,533 | +1.70(+1.68%) |
Apr 11, 2022 | 102.96 | 102.97 | 100.77 | 101.02 | 1,269,152 | -3.08(-2.96%) |
Apr 08, 2022 | 101.67 | 104.36 | 101.49 | 104.11 | 1,770,064 | +2.72(+2.68%) |
Apr 07, 2022 | 100.72 | 101.72 | 98.73 | 101.39 | 752,321 | +1.28(+1.28%) |
Apr 06, 2022 | 100.74 | 101.54 | 99.58 | 100.11 | 979,296 | +0.51(+0.51%) |
Apr 05, 2022 | 101.58 | 103.08 | 99.51 | 99.60 | 893,962 | -1.67(-1.65%) |
Apr 04, 2022 | 102.07 | 102.21 | 100.27 | 101.28 | 943,294 | +0.00(+0.00%) |
Apr 01, 2022 | 99.78 | 101.96 | 99.78 | 101.28 | 739,481 | +1.24(+1.24%) |
Mar 31, 2022 | 100.32 | 102.46 | 100.01 | 100.03 | 1,437,379 | -1.38(-1.36%) |
Mar 30, 2022 | 101.33 | 102.33 | 100.83 | 101.42 | 1,102,084 | +1.05(+1.04%) |
Mar 29, 2022 | 98.44 | 100.37 | 97.08 | 100.37 | 1,969,930 | -0.35(-0.34%) |
Mar 28, 2022 | 101.37 | 101.37 | 100.00 | 100.72 | 943,538 | -2.60(-2.51%) |
Mar 25, 2022 | 100.05 | 103.40 | 100.05 | 103.31 | 1,290,346 | +2.65(+2.64%) |
Mar 24, 2022 | 100.72 | 101.56 | 100.04 | 100.66 | 1,406,745 | +0.36(+0.35%) |
Mar 23, 2022 | 100.22 | 101.09 | 99.87 | 100.30 | 1,680,039 | +1.72(+1.74%) |
Mar 22, 2022 | 98.75 | 99.39 | 97.31 | 98.59 | 1,798,640 | -0.64(-0.64%) |
Mar 21, 2022 | 97.41 | 99.50 | 97.10 | 99.23 | 2,209,068 | +3.69(+3.86%) |
Mar 18, 2022 | 95.46 | 96.06 | 94.77 | 95.54 | 1,799,274 | -0.02(-0.02%) |
Mar 17, 2022 | 94.15 | 95.80 | 93.48 | 95.56 | 2,030,370 | +3.29(+3.57%) |
Mar 16, 2022 | 92.84 | 93.65 | 91.23 | 92.26 | 2,849,957 | -0.26(-0.28%) |
Mar 15, 2022 | 91.98 | 93.60 | 90.70 | 92.52 | 4,567,627 | -3.23(-3.37%) |
Mar 14, 2022 | 96.92 | 97.38 | 94.45 | 95.75 | 3,473,157 | -3.14(-3.18%) |
Mar 11, 2022 | 98.19 | 100.15 | 98.16 | 98.89 | 3,215,581 | -0.92(-0.92%) |
Mar 10, 2022 | 98.07 | 100.10 | 99.81 | 2,933,805 | +2.84(+2.93%) | |
Mar 09, 2022 | 96.12 | 99.11 | 94.50 | 96.97 | 4,015,827 | -2.69(-2.70%) |
Mar 08, 2022 | 100.54 | 103.41 | 97.08 | 99.66 | 5,225,183 | +1.00(+1.02%) |
Mar 07, 2022 | 98.25 | 100.34 | 96.40 | 98.66 | 4,779,671 | +1.53(+1.58%) |
Mar 04, 2022 | 94.30 | 97.13 | 94.10 | 97.13 | 2,845,617 | +2.97(+3.15%) |
Mar 03, 2022 | 93.02 | 94.78 | 92.82 | 94.16 | 3,370,364 | +0.17(+0.18%) |
Mar 02, 2022 | 93.45 | 94.77 | 92.92 | 94.00 | 2,537,006 | +2.23(+2.43%) |
Mar 01, 2022 | 91.65 | 93.33 | 90.61 | 91.77 | 2,766,465 | +0.86(+0.95%) |
Feb 28, 2022 | 88.18 | 90.99 | 87.64 | 90.91 | 2,892,840 | +2.45(+2.77%) |
Feb 25, 2022 | 86.69 | 88.47 | 86.86 | 88.46 | 2,558,801 | +2.20(+2.55%) |
Feb 24, 2022 | 88.53 | 88.53 | 83.92 | 86.26 | 3,437,946 | -0.31(-0.35%) |
Feb 23, 2022 | 86.19 | 87.27 | 85.76 | 86.57 | 2,111,957 | +1.02(+1.19%) |
Feb 22, 2022 | 89.66 | 89.66 | 84.33 | 85.55 | 2,170,489 | -1.50(-1.73%) |
Feb 18, 2022 | 87.05 | 0 | -0.59(-0.68%) | |||
Feb 17, 2022 | 87.71 | 88.65 | 87.05 | 87.64 | 2,213,112 | -0.18(-0.20%) |
Feb 16, 2022 | 87.96 | 89.42 | 87.29 | 87.82 | 1,980,442 | +0.58(+0.67%) |
Feb 15, 2022 | 86.11 | 87.42 | 85.44 | 87.24 | 2,047,457 | -0.97(-1.10%) |
Feb 14, 2022 | 89.78 | 89.78 | 87.18 | 88.21 | 2,746,074 | -1.96(-2.17%) |
Feb 11, 2022 | 88.15 | 90.36 | 87.70 | 90.17 | 2,594,728 | +2.52(+2.88%) |
Feb 10, 2022 | 87.67 | 89.34 | 87.02 | 87.64 | 1,574,658 | -0.49(-0.56%) |
Feb 09, 2022 | 87.60 | 88.76 | 87.32 | 88.14 | 1,452,193 | +0.79(+0.90%) |
Feb 08, 2022 | 88.99 | 89.10 | 86.64 | 87.35 | 2,059,506 | -1.88(-2.11%) |
Feb 07, 2022 | 87.87 | 90.07 | 87.15 | 89.23 | 1,845,177 | +0.96(+1.08%) |
Feb 04, 2022 | 88.07 | 89.83 | 87.90 | 88.27 | 2,202,701 | +1.33(+1.53%) |
Feb 03, 2022 | 87.59 | 87.75 | 86.09 | 86.95 | 1,949,180 | -1.01(-1.15%) |
Feb 02, 2022 | 87.50 | 88.15 | 86.17 | 87.96 | 2,520,974 | +0.29(+0.33%) |
Feb 01, 2022 | 84.20 | 87.87 | 83.88 | 87.67 | 2,553,714 | +3.11(+3.67%) |
Jan 31, 2022 | 83.89 | 85.11 | 84.56 | 2,115,527 | +0.36(+0.43%) | |
Jan 28, 2022 | 83.94 | 84.93 | 82.37 | 84.20 | 3,354,617 | -0.18(-0.21%) |
Jan 27, 2022 | 85.12 | 85.98 | 82.97 | 84.38 | 2,207,682 | +0.85(+1.02%) |
Jan 26, 2022 | 84.92 | 85.47 | 82.63 | 83.53 | 3,409,355 | -0.21(-0.25%) |
Jan 25, 2022 | 80.31 | 84.13 | 78.90 | 83.74 | 2,473,732 | +3.00(+3.71%) |
Jan 24, 2022 | 78.15 | 81.02 | 76.67 | 80.74 | 3,122,717 | +0.60(+0.75%) |
Jan 21, 2022 | 81.05 | 81.38 | 79.29 | 80.14 | 2,902,645 | -1.74(-2.13%) |
Jan 20, 2022 | 82.35 | 84.25 | 81.74 | 81.88 | 1,700,417 | -1.02(-1.23%) |
Jan 19, 2022 | 84.23 | 84.31 | 82.19 | 82.90 | 1,653,119 | -0.70(-0.84%) |
Jan 18, 2022 | 84.50 | 84.81 | 82.39 | 83.61 | 2,667,430 | +0.09(+0.11%) |
Jan 14, 2022 | 83.52 | 0 | +2.06(+2.53%) | |||
Jan 13, 2022 | 81.96 | 82.74 | 81.17 | 81.46 | 1,293,944 | -0.67(-0.81%) |
Jan 12, 2022 | 82.08 | 82.52 | 81.37 | 82.13 | 1,868,483 | +0.31(+0.37%) |
Jan 11, 2022 | 79.76 | 81.96 | 79.09 | 81.82 | 2,080,228 | +2.76(+3.50%) |
Jan 10, 2022 | 79.42 | 79.63 | 78.01 | 79.06 | 2,457,335 | -0.26(-0.33%) |
Jan 07, 2022 | 78.68 | 79.54 | 78.15 | 79.32 | 2,044,320 | +0.96(+1.23%) |
Jan 06, 2022 | 78.30 | 78.77 | 77.17 | 78.35 | 1,931,185 | +1.81(+2.36%) |
Jan 05, 2022 | 77.66 | 78.44 | 76.44 | 76.54 | 2,534,335 | -0.34(-0.45%) |
Jan 04, 2022 | 75.06 | 77.15 | 75.06 | 76.89 | 3,287,951 | +2.60(+3.50%) |
Jan 03, 2022 | 72.12 | 74.37 | 72.07 | 74.29 | 1,442,323 | +2.31(+3.21%) |
Dec 31, 2021 | 71.65 | 72.33 | 71.58 | 71.98 | 831,271 | +0.21(+0.30%) |
Dec 30, 2021 | 72.44 | 72.97 | 71.76 | 71.77 | 852,809 | -0.65(-0.90%) |
Dec 29, 2021 | 72.73 | 73.09 | 72.03 | 72.42 | 865,315 | -0.45(-0.61%) |
Dec 28, 2021 | 73.20 | 73.68 | 72.46 | 72.86 | 872,869 | -0.17(-0.23%) |
Dec 27, 2021 | 71.19 | 73.03 | 70.48 | 73.03 | 813,660 | +1.68(+2.35%) |
Dec 23, 2021 | 71.67 | 72.29 | 71.31 | 71.35 | 1,085,315 | +0.04(+0.05%) |
Dec 22, 2021 | 70.90 | 71.78 | 70.06 | 71.31 | 1,078,319 | +0.42(+0.59%) |
Dec 21, 2021 | 69.60 | 71.12 | 69.59 | 70.89 | 1,936,914 | +2.17(+3.16%) |
Dec 20, 2021 | 67.88 | 68.83 | 66.96 | 68.72 | 2,240,998 | -0.96(-1.38%) |
Dec 17, 2021 | 70.51 | 70.75 | 68.99 | 69.69 | 2,390,611 | -1.31(-1.84%) |
Dec 16, 2021 | 71.42 | 72.63 | 70.91 | 71.00 | 1,702,713 | +0.27(+0.38%) |
Dec 15, 2021 | 70.82 | 71.12 | 69.05 | 70.73 | 2,514,139 | -0.20(-0.28%) |
Dec 14, 2021 | 70.96 | 72.12 | 70.69 | 70.93 | 1,638,959 | -0.41(-0.58%) |
Dec 13, 2021 | 72.74 | 72.96 | 71.05 | 71.34 | 1,424,220 | -2.15(-2.93%) |
Dec 10, 2021 | 73.73 | 73.73 | 72.10 | 73.49 | 1,126,077 | +0.61(+0.84%) |
Dec 09, 2021 | 73.06 | 73.27 | 72.52 | 72.88 | 844,171 | -0.76(-1.03%) |
Dec 08, 2021 | 73.84 | 74.29 | 73.46 | 73.64 | 1,138,475 | +0.12(+0.16%) |
Dec 07, 2021 | 72.85 | 74.28 | 72.75 | 73.52 | 1,672,978 | +1.75(+2.44%) |
Dec 06, 2021 | 71.60 | 72.62 | 70.68 | 71.77 | 2,692,156 | +1.21(+1.71%) |
Dec 03, 2021 | 72.07 | 72.43 | 69.89 | 70.56 | 2,598,206 | -0.55(-0.77%) |
Dec 02, 2021 | 69.01 | 71.42 | 68.30 | 71.11 | 2,635,308 | +1.99(+2.88%) |
Dec 01, 2021 | 71.78 | 72.38 | 69.11 | 69.12 | 2,122,243 | -1.01(-1.44%) |
Nov 30, 2021 | 70.52 | 71.33 | 69.70 | 70.13 | 2,445,198 | -1.83(-2.55%) |
Nov 29, 2021 | 73.19 | 73.85 | 71.66 | 71.96 | 1,487,631 | +0.50(+0.71%) |
Nov 26, 2021 | 70.93 | 71.75 | 69.66 | 71.46 | 1,989,032 | -3.23(-4.33%) |
Nov 24, 2021 | 73.53 | 75.03 | 73.53 | 74.69 | 1,477,592 | +0.79(+1.07%) |
Nov 23, 2021 | 72.59 | 74.14 | 72.55 | 73.91 | 1,124,788 | +2.24(+3.12%) |
Nov 22, 2021 | 70.43 | 72.81 | 70.43 | 71.67 | 1,585,311 | +1.13(+1.60%) |
Nov 19, 2021 | 71.71 | 71.92 | 70.37 | 70.54 | 4,492,431 | -2.90(-3.95%) |
Nov 18, 2021 | 73.69 | 73.71 | 73.37 | 73.45 | 1,168,723 | -0.33(-0.45%) |
Nov 17, 2021 | 74.43 | 75.41 | 73.51 | 73.78 | 1,198,603 | -1.27(-1.70%) |
Nov 16, 2021 | 75.19 | 75.66 | 74.65 | 75.05 | 935,117 | +0.08(+0.11%) |
Nov 15, 2021 | 74.42 | 75.44 | 73.65 | 74.97 | 818,724 | +0.52(+0.70%) |
Nov 12, 2021 | 74.29 | 74.79 | 73.99 | 74.45 | 742,651 | -0.22(-0.29%) |
Nov 11, 2021 | 74.55 | 75.23 | 74.48 | 74.67 | 877,963 | +0.32(+0.43%) |
Nov 10, 2021 | 76.21 | 74.35 | 1,136,339 | -2.22(-2.90%) | ||
Nov 09, 2021 | 76.35 | 76.59 | 75.20 | 76.56 | 1,026,887 | +0.25(+0.32%) |
Nov 08, 2021 | 76.22 | 77.14 | 75.92 | 76.32 | 1,048,372 | +0.74(+0.98%) |
Nov 05, 2021 | 75.44 | 75.91 | 74.86 | 75.57 | 1,019,946 | +1.20(+1.61%) |
Nov 04, 2021 | 75.17 | 75.73 | 73.74 | 74.37 | 1,282,346 | -0.01(-0.01%) |
Nov 03, 2021 | 74.12 | 75.18 | 73.87 | 74.38 | 1,071,520 | -0.63(-0.84%) |
Nov 02, 2021 | 75.45 | 75.90 | 74.74 | 75.02 | 873,427 | -0.68(-0.90%) |
Nov 01, 2021 | 75.08 | 75.92 | 74.98 | 75.69 | 1,014,459 | +1.28(+1.72%) |
Oct 29, 2021 | 75.16 | 75.40 | 74.04 | 74.41 | 995,846 | -0.48(-0.64%) |
Oct 28, 2021 | 73.97 | 74.99 | 73.97 | 74.89 | 878,881 | +0.44(+0.59%) |
Oct 27, 2021 | 75.88 | 76.33 | 74.24 | 74.45 | 1,129,387 | -2.25(-2.94%) |
Oct 26, 2021 | 76.54 | 76.70 | 995,811 | +0.34(+0.44%) | ||
Oct 25, 2021 | 76.04 | 76.87 | 75.75 | 76.36 | 1,084,289 | +1.20(+1.60%) |
Oct 22, 2021 | 74.75 | 75.22 | 73.96 | 75.16 | 683,909 | +0.73(+0.98%) |
Oct 21, 2021 | 75.23 | 75.52 | 73.82 | 74.43 | 1,179,542 | -1.42(-1.87%) |
Oct 20, 2021 | 74.64 | 75.85 | 74.39 | 75.85 | 1,225,054 | +0.63(+0.84%) |
Oct 19, 2021 | 74.86 | 75.50 | 74.33 | 75.22 | 930,452 | +0.76(+1.02%) |
Oct 18, 2021 | 75.02 | 75.63 | 74.03 | 74.46 | 1,608,195 | +0.19(+0.26%) |
Oct 15, 2021 | 74.83 | 75.12 | 74.26 | 74.26 | 1,038,796 | +0.35(+0.47%) |
Oct 14, 2021 | 73.92 | 74.26 | 73.24 | 73.92 | 974,339 | +0.91(+1.24%) |
Oct 13, 2021 | 72.44 | 73.36 | 71.60 | 73.01 | 2,228,395 | -0.04(-0.05%) |
Oct 12, 2021 | 72.93 | 73.79 | 72.55 | 73.05 | 1,544,222 | +0.05(+0.08%) |
Oct 11, 2021 | 74.40 | 74.64 | 72.95 | 72.99 | 1,680,066 | -0.27(-0.36%) |
Oct 08, 2021 | 71.96 | 73.47 | 71.96 | 73.26 | 1,712,520 | +2.01(+2.82%) |
Oct 07, 2021 | 70.68 | 71.62 | 70.31 | 71.25 | 1,007,770 | +0.75(+1.07%) |
Oct 06, 2021 | 70.31 | 71.00 | 69.26 | 70.50 | 1,570,846 | -0.93(-1.31%) |
Oct 05, 2021 | 72.12 | 72.75 | 70.57 | 71.43 | 1,608,973 | +0.35(+0.49%) |
Oct 04, 2021 | 70.54 | 71.82 | 70.38 | 71.09 | 2,851,336 | +1.29(+1.85%) |
Oct 01, 2021 | 68.28 | 69.90 | 68.11 | 69.79 | 1,301,734 | +2.09(+3.09%) |
Sep 30, 2021 | 68.47 | 68.85 | 67.55 | 67.70 | 1,917,980 | -0.84(-1.23%) |
Sep 29, 2021 | 68.49 | 68.92 | 67.64 | 68.55 | 1,175,380 | -0.01(-0.01%) |
Sep 28, 2021 | 69.30 | 69.87 | 68.45 | 68.55 | 1,602,446 | +0.12(+0.17%) |
Sep 27, 2021 | 67.33 | 68.72 | 67.33 | 68.44 | 1,550,458 | +2.53(+3.85%) |
Sep 24, 2021 | 64.97 | 66.20 | 64.91 | 65.90 | 880,706 | +0.53(+0.82%) |
Sep 23, 2021 | 63.61 | 65.55 | 63.30 | 65.37 | 921,307 | +2.21(+3.50%) |
Sep 22, 2021 | 62.30 | 63.90 | 62.30 | 63.16 | 1,026,635 | +1.86(+3.04%) |
Sep 21, 2021 | 61.92 | 62.20 | 60.55 | 61.30 | 1,442,796 | +0.17(+0.28%) |
Sep 20, 2021 | 61.31 | 61.82 | 60.11 | 61.12 | 1,305,700 | -1.90(-3.02%) |
Sep 17, 2021 | 63.27 | 64.16 | 62.83 | 63.02 | 754,694 | -0.59(-0.92%) |
Sep 16, 2021 | 64.25 | 64.25 | 63.18 | 63.61 | 702,001 | -0.71(-1.11%) |
Sep 15, 2021 | 62.77 | 64.38 | 62.76 | 64.33 | 1,007,814 | +2.49(+4.02%) |
Sep 14, 2021 | 63.40 | 63.54 | 61.60 | 61.84 | 845,091 | -1.05(-1.67%) |
Sep 13, 2021 | 61.89 | 63.30 | 61.89 | 62.89 | 1,872,733 | +1.88(+3.09%) |
Sep 10, 2021 | 62.08 | 62.08 | 60.89 | 61.01 | 681,094 | -0.06(-0.10%) |
Sep 09, 2021 | 60.58 | 61.99 | 60.28 | 61.07 | 873,109 | +0.11(+0.18%) |
Sep 08, 2021 | 62.06 | 62.45 | 60.92 | 60.96 | 945,231 | -0.76(-1.23%) |
Sep 07, 2021 | 61.68 | 62.56 | 61.50 | 61.72 | 803,125 | -0.36(-0.58%) |
Sep 03, 2021 | 62.27 | 62.75 | 61.77 | 62.08 | 681,288 | -0.28(-0.45%) |
Sep 02, 2021 | 61.40 | 62.90 | 61.40 | 62.36 | 1,195,714 | +1.58(+2.61%) |