Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 108.12 | 108.25 | 107.00 | 107.45 | 468,639 | +0.12(+0.11%) |
Aug 30, 2022 | 108.44 | 108.63 | 107.11 | 107.34 | 296,823 | -0.54(-0.50%) |
Aug 29, 2022 | 107.67 | 108.67 | 107.67 | 107.88 | 273,380 | -0.19(-0.17%) |
Aug 26, 2022 | 110.66 | 111.00 | 107.78 | 108.06 | 324,385 | -2.92(-2.63%) |
Aug 25, 2022 | 111.27 | 111.27 | 110.18 | 110.98 | 273,933 | +0.32(+0.29%) |
Aug 24, 2022 | 111.13 | 111.55 | 110.48 | 110.66 | 370,465 | -0.28(-0.26%) |
Aug 23, 2022 | 111.54 | 111.56 | 110.45 | 110.94 | 275,989 | -1.21(-1.08%) |
Aug 22, 2022 | 112.01 | 113.02 | 112.00 | 112.15 | 372,485 | -0.83(-0.73%) |
Aug 19, 2022 | 113.09 | 113.53 | 112.52 | 112.98 | 385,948 | -0.33(-0.29%) |
Aug 18, 2022 | 113.22 | 113.97 | 112.83 | 113.31 | 335,447 | -0.13(-0.11%) |
Aug 17, 2022 | 113.02 | 114.03 | 112.75 | 113.44 | 369,383 | +0.34(+0.30%) |
Aug 16, 2022 | 111.84 | 113.64 | 111.84 | 113.10 | 1,504,880 | +0.50(+0.45%) |
Aug 15, 2022 | 113.06 | 113.22 | 112.16 | 112.60 | 323,752 | -0.22(-0.20%) |
Aug 12, 2022 | 111.80 | 112.96 | 111.80 | 112.82 | 303,821 | +1.11(+1.00%) |
Aug 11, 2022 | 112.05 | 112.62 | 111.47 | 111.71 | 454,056 | -0.07(-0.06%) |
Aug 10, 2022 | 111.54 | 111.88 | 110.64 | 111.77 | 288,924 | +1.49(+1.35%) |
Aug 09, 2022 | 110.85 | 111.12 | 109.88 | 110.28 | 433,175 | -0.48(-0.43%) |
Aug 08, 2022 | 110.81 | 111.74 | 110.12 | 110.76 | 450,199 | +0.34(+0.31%) |
Aug 05, 2022 | 110.73 | 111.71 | 108.78 | 110.42 | 584,789 | -1.45(-1.30%) |
Aug 04, 2022 | 107.49 | 112.11 | 106.65 | 111.87 | 936,148 | +4.17(+3.87%) |
Aug 03, 2022 | 107.97 | 108.57 | 107.56 | 107.70 | 816,559 | +0.22(+0.21%) |
Aug 02, 2022 | 107.67 | 108.31 | 107.34 | 107.47 | 448,697 | -0.41(-0.38%) |
Aug 01, 2022 | 108.34 | 108.45 | 107.09 | 107.88 | 444,217 | -0.82(-0.76%) |
Jul 29, 2022 | 108.28 | 109.47 | 107.88 | 108.70 | 842,146 | +0.58(+0.54%) |
Jul 28, 2022 | 106.56 | 108.59 | 106.56 | 108.12 | 1,047,602 | +1.09(+1.02%) |
Jul 27, 2022 | 105.40 | 107.25 | 105.40 | 107.03 | 542,522 | +1.76(+1.67%) |
Jul 26, 2022 | 105.02 | 105.70 | 104.40 | 105.27 | 404,718 | +0.06(+0.06%) |
Jul 25, 2022 | 105.03 | 105.56 | 104.57 | 105.21 | 422,796 | +0.19(+0.18%) |
Jul 22, 2022 | 105.66 | 106.36 | 104.42 | 105.02 | 410,016 | -0.50(-0.48%) |
Jul 21, 2022 | 103.74 | 105.55 | 103.14 | 105.52 | 393,243 | +2.05(+1.98%) |
Jul 20, 2022 | 104.06 | 104.52 | 103.47 | 103.47 | 326,066 | -0.01(-0.01%) |
Jul 19, 2022 | 102.39 | 103.71 | 102.10 | 103.48 | 411,741 | +1.89(+1.86%) |
Jul 18, 2022 | 103.54 | 103.83 | 101.28 | 101.59 | 524,820 | -1.52(-1.47%) |
Jul 15, 2022 | 102.64 | 103.66 | 102.42 | 103.11 | 614,238 | +1.44(+1.42%) |
Jul 14, 2022 | 100.63 | 102.81 | 99.95 | 101.67 | 587,071 | +0.09(+0.09%) |
Jul 13, 2022 | 100.90 | 102.33 | 100.84 | 101.58 | 495,623 | -0.31(-0.30%) |
Jul 12, 2022 | 102.43 | 103.22 | 101.33 | 101.89 | 512,157 | -0.65(-0.63%) |
Jul 11, 2022 | 102.94 | 103.49 | 102.24 | 102.54 | 330,483 | -0.56(-0.55%) |
Jul 08, 2022 | 101.94 | 103.31 | 101.89 | 103.10 | 448,781 | +0.58(+0.57%) |
Jul 07, 2022 | 101.26 | 102.68 | 100.83 | 102.52 | 451,300 | +0.99(+0.97%) |
Jul 06, 2022 | 100.75 | 101.95 | 99.64 | 101.53 | 764,482 | +0.97(+0.96%) |
Jul 05, 2022 | 98.30 | 100.68 | 98.08 | 100.56 | 558,973 | +0.25(+0.25%) |
Jul 01, 2022 | 100.25 | 100.67 | 99.78 | 100.31 | 403,930 | -0.58(-0.58%) |
Jun 30, 2022 | 98.73 | 101.08 | 98.73 | 100.89 | 692,726 | +1.71(+1.73%) |
Jun 29, 2022 | 98.18 | 99.58 | 97.85 | 99.18 | 374,500 | +1.17(+1.20%) |
Jun 28, 2022 | 100.99 | 101.60 | 98.00 | 98.01 | 494,231 | -2.98(-2.95%) |
Jun 27, 2022 | 100.83 | 102.10 | 99.97 | 100.99 | 608,670 | +0.17(+0.17%) |
Jun 24, 2022 | 99.26 | 101.07 | 99.26 | 100.81 | 761,870 | +1.98(+2.00%) |
Jun 23, 2022 | 97.93 | 98.91 | 97.12 | 98.84 | 572,043 | +1.60(+1.64%) |
Jun 22, 2022 | 96.45 | 98.35 | 96.03 | 97.24 | 645,676 | +0.49(+0.51%) |
Jun 21, 2022 | 95.98 | 97.79 | 95.83 | 96.75 | 502,763 | +1.34(+1.40%) |
Jun 17, 2022 | 93.47 | 96.44 | 92.96 | 95.41 | 741,972 | +2.01(+2.16%) |
Jun 16, 2022 | 94.05 | 94.59 | 93.11 | 93.40 | 669,696 | -1.56(-1.64%) |
Jun 15, 2022 | 94.84 | 96.09 | 93.73 | 94.96 | 860,257 | +0.97(+1.03%) |
Jun 14, 2022 | 93.96 | 94.62 | 92.83 | 93.99 | 732,235 | +0.74(+0.79%) |
Jun 13, 2022 | 91.92 | 94.20 | 91.92 | 93.25 | 810,877 | -1.35(-1.42%) |
Jun 10, 2022 | 94.87 | 95.37 | 93.37 | 94.60 | 400,238 | -1.59(-1.65%) |
Jun 09, 2022 | 96.18 | 97.55 | 96.06 | 96.19 | 524,868 | +0.24(+0.25%) |
Jun 08, 2022 | 96.59 | 96.66 | 95.75 | 95.94 | 205,619 | -1.14(-1.18%) |
Jun 07, 2022 | 96.67 | 97.21 | 96.02 | 97.09 | 254,542 | +0.24(+0.25%) |
Jun 06, 2022 | 97.28 | 98.31 | 96.77 | 96.84 | 359,961 | +0.16(+0.17%) |
Jun 03, 2022 | 96.69 | 97.53 | 96.36 | 96.68 | 308,236 | -0.82(-0.84%) |
Jun 02, 2022 | 95.35 | 97.57 | 95.08 | 97.50 | 284,248 | +2.43(+2.56%) |
Jun 01, 2022 | 95.92 | 96.26 | 94.84 | 95.07 | 394,303 | -0.81(-0.85%) |
May 31, 2022 | 95.20 | 96.68 | 94.58 | 95.89 | 553,901 | +0.28(+0.29%) |
May 27, 2022 | 94.88 | 95.90 | 94.62 | 95.61 | 308,532 | +1.40(+1.49%) |
May 26, 2022 | 92.45 | 94.60 | 92.32 | 94.20 | 345,256 | +1.92(+2.08%) |
May 25, 2022 | 92.80 | 93.32 | 91.55 | 92.28 | 1,700,077 | -0.22(-0.24%) |
May 24, 2022 | 92.85 | 93.27 | 92.30 | 92.50 | 1,026,880 | -0.76(-0.81%) |
May 23, 2022 | 92.92 | 93.34 | 92.04 | 93.26 | 161,036 | +0.56(+0.60%) |
May 20, 2022 | 92.42 | 92.70 | 91.10 | 92.70 | 415,070 | +1.11(+1.21%) |
May 19, 2022 | 90.70 | 92.15 | 90.20 | 91.59 | 681,760 | +0.80(+0.88%) |
May 18, 2022 | 91.72 | 92.07 | 90.50 | 90.80 | 850,524 | -1.81(-1.96%) |
May 17, 2022 | 93.01 | 93.03 | 91.80 | 92.61 | 375,228 | +0.81(+0.89%) |
May 16, 2022 | 90.65 | 92.24 | 90.34 | 91.79 | 408,945 | +0.93(+1.02%) |
May 13, 2022 | 89.65 | 92.05 | 89.65 | 90.87 | 576,279 | +1.80(+2.02%) |
May 12, 2022 | 87.71 | 89.68 | 87.70 | 89.06 | 546,894 | +0.37(+0.42%) |
May 11, 2022 | 89.54 | 90.80 | 88.46 | 88.69 | 551,482 | -1.08(-1.21%) |
May 10, 2022 | 91.13 | 91.87 | 88.49 | 89.77 | 740,420 | -0.47(-0.52%) |
May 09, 2022 | 89.76 | 91.94 | 89.46 | 90.24 | 734,336 | -0.18(-0.20%) |
May 06, 2022 | 90.27 | 91.05 | 89.05 | 90.42 | 896,441 | -0.26(-0.29%) |
May 05, 2022 | 92.42 | 92.62 | 89.73 | 90.68 | 898,406 | -2.79(-2.98%) |
May 04, 2022 | 94.84 | 95.11 | 91.00 | 93.47 | 916,303 | -1.44(-1.51%) |
May 03, 2022 | 95.14 | 96.64 | 94.76 | 94.91 | 649,339 | -0.54(-0.56%) |
May 02, 2022 | 95.19 | 96.22 | 93.94 | 95.44 | 654,910 | -0.32(-0.33%) |
Apr 29, 2022 | 98.17 | 98.62 | 95.50 | 95.76 | 480,295 | -2.85(-2.89%) |
Apr 28, 2022 | 98.03 | 99.17 | 97.70 | 98.61 | 281,423 | +1.01(+1.03%) |
Apr 27, 2022 | 96.39 | 98.40 | 96.34 | 97.60 | 393,349 | +1.25(+1.29%) |
Apr 26, 2022 | 98.48 | 99.18 | 96.25 | 96.35 | 389,224 | -3.05(-3.06%) |
Apr 25, 2022 | 97.57 | 99.52 | 97.41 | 99.40 | 323,955 | +1.31(+1.34%) |
Apr 22, 2022 | 99.62 | 100.32 | 98.05 | 98.09 | 335,299 | -2.24(-2.23%) |
Apr 21, 2022 | 102.92 | 102.92 | 99.91 | 100.33 | 358,079 | -2.10(-2.05%) |
Apr 20, 2022 | 102.41 | 102.97 | 101.81 | 102.43 | 229,940 | +0.48(+0.47%) |
Apr 19, 2022 | 100.79 | 101.97 | 100.42 | 101.95 | 198,712 | +0.95(+0.94%) |
Apr 18, 2022 | 101.86 | 101.97 | 100.70 | 101.00 | 275,539 | -1.02(-1.00%) |
Apr 14, 2022 | 104.49 | 104.71 | 101.83 | 102.03 | 305,888 | -2.28(-2.19%) |
Apr 13, 2022 | 101.56 | 104.67 | 101.56 | 104.31 | 648,865 | +2.63(+2.59%) |
Apr 12, 2022 | 103.47 | 103.68 | 101.45 | 101.67 | 244,987 | -1.42(-1.38%) |
Apr 11, 2022 | 103.19 | 103.82 | 102.50 | 103.09 | 210,923 | -1.13(-1.09%) |
Apr 08, 2022 | 103.91 | 104.76 | 103.83 | 104.22 | 298,926 | +0.05(+0.05%) |
Apr 07, 2022 | 103.36 | 104.47 | 102.91 | 104.17 | 326,777 | +0.61(+0.59%) |
Apr 06, 2022 | 103.77 | 104.06 | 102.50 | 103.56 | 256,105 | -0.92(-0.88%) |
Apr 05, 2022 | 104.21 | 105.26 | 104.01 | 104.48 | 318,435 | +0.39(+0.38%) |
Apr 04, 2022 | 103.53 | 104.51 | 103.53 | 104.09 | 278,412 | +0.60(+0.58%) |
Apr 01, 2022 | 104.11 | 104.28 | 103.03 | 103.48 | 360,462 | -0.80(-0.76%) |
Mar 31, 2022 | 104.77 | 105.60 | 104.09 | 104.28 | 409,164 | -0.24(-0.23%) |
Mar 30, 2022 | 103.55 | 105.07 | 103.28 | 104.52 | 303,066 | +1.05(+1.02%) |
Mar 29, 2022 | 103.94 | 104.35 | 102.85 | 103.46 | 318,320 | +0.56(+0.54%) |
Mar 28, 2022 | 101.23 | 102.99 | 100.93 | 102.91 | 380,937 | +1.42(+1.40%) |
Mar 25, 2022 | 101.93 | 102.06 | 100.92 | 101.49 | 294,128 | -0.13(-0.13%) |
Mar 24, 2022 | 101.55 | 101.72 | 100.29 | 101.62 | 450,034 | +0.42(+0.42%) |
Mar 23, 2022 | 101.85 | 102.79 | 101.12 | 101.20 | 430,041 | -1.06(-1.04%) |
Mar 22, 2022 | 103.40 | 103.45 | 101.94 | 102.27 | 512,238 | -0.96(-0.93%) |
Mar 21, 2022 | 103.36 | 103.36 | 102.18 | 103.22 | 316,684 | -0.72(-0.69%) |
Mar 18, 2022 | 102.47 | 104.19 | 102.16 | 103.94 | 571,506 | +1.41(+1.37%) |
Mar 17, 2022 | 99.81 | 102.79 | 99.72 | 102.53 | 403,634 | +2.75(+2.76%) |
Mar 16, 2022 | 98.84 | 100.21 | 97.94 | 99.78 | 580,292 | +1.24(+1.25%) |
Mar 15, 2022 | 98.78 | 99.28 | 97.67 | 98.55 | 459,327 | +0.33(+0.33%) |
Mar 14, 2022 | 99.36 | 99.94 | 97.42 | 98.22 | 398,587 | -0.98(-0.99%) |
Mar 11, 2022 | 100.12 | 101.35 | 99.18 | 99.20 | 642,343 | +0.25(+0.25%) |
Mar 10, 2022 | 99.36 | 97.72 | 98.95 | 336,114 | -1.22(-1.21%) | |
Mar 09, 2022 | 99.30 | 100.56 | 98.85 | 100.17 | 324,330 | +2.04(+2.08%) |
Mar 08, 2022 | 100.23 | 100.64 | 97.63 | 98.13 | 510,003 | -2.52(-2.50%) |
Mar 07, 2022 | 101.51 | 101.87 | 100.47 | 100.65 | 419,079 | -1.19(-1.17%) |
Mar 04, 2022 | 99.55 | 102.12 | 99.07 | 101.83 | 520,505 | +1.99(+2.00%) |
Mar 03, 2022 | 99.80 | 100.45 | 98.91 | 99.84 | 391,358 | +0.34(+0.35%) |
Mar 02, 2022 | 98.28 | 99.84 | 97.56 | 99.50 | 375,641 | +1.78(+1.82%) |
Mar 01, 2022 | 96.81 | 98.00 | 96.68 | 97.71 | 440,944 | +0.91(+0.94%) |
Feb 28, 2022 | 96.12 | 96.93 | 95.60 | 96.80 | 535,193 | -0.13(-0.14%) |
Feb 25, 2022 | 96.51 | 96.95 | 95.65 | 96.94 | 323,639 | +0.75(+0.78%) |
Feb 24, 2022 | 92.34 | 96.42 | 91.91 | 96.19 | 589,950 | +1.95(+2.07%) |
Feb 23, 2022 | 95.30 | 95.66 | 94.00 | 94.24 | 419,999 | +0.11(+0.12%) |
Feb 22, 2022 | 94.57 | 95.86 | 93.57 | 94.13 | 1,719,065 | -0.87(-0.92%) |
Feb 18, 2022 | 95.00 | 0 | -0.49(-0.52%) | |||
Feb 17, 2022 | 96.89 | 97.20 | 95.24 | 95.49 | 495,778 | -1.82(-1.87%) |
Feb 16, 2022 | 96.58 | 97.88 | 95.98 | 97.31 | 433,630 | +0.17(+0.18%) |
Feb 15, 2022 | 97.48 | 98.30 | 96.58 | 97.14 | 451,321 | +0.67(+0.70%) |
Feb 14, 2022 | 97.19 | 97.51 | 95.97 | 96.47 | 640,958 | -1.09(-1.12%) |
Feb 11, 2022 | 99.14 | 99.49 | 97.22 | 97.56 | 544,072 | -1.27(-1.29%) |
Feb 10, 2022 | 98.72 | 100.44 | 98.09 | 98.83 | 522,131 | -0.96(-0.96%) |
Feb 09, 2022 | 100.36 | 101.53 | 99.62 | 99.79 | 682,725 | +1.97(+2.02%) |
Feb 08, 2022 | 97.26 | 98.08 | 94.13 | 97.81 | 1,278,822 | -1.76(-1.77%) |
Feb 07, 2022 | 99.44 | 100.33 | 99.34 | 99.58 | 545,961 | -0.41(-0.41%) |
Feb 04, 2022 | 100.22 | 100.72 | 98.97 | 99.99 | 453,409 | -0.80(-0.79%) |
Feb 03, 2022 | 102.45 | 100.59 | 100.78 | 465,702 | -1.98(-1.93%) | |
Feb 02, 2022 | 102.05 | 103.49 | 102.05 | 102.76 | 526,303 | +0.83(+0.82%) |
Feb 01, 2022 | 101.59 | 102.47 | 100.44 | 101.93 | 686,401 | +0.13(+0.13%) |
Jan 31, 2022 | 99.16 | 102.06 | 101.80 | 561,330 | +2.40(+2.41%) | |
Jan 28, 2022 | 98.08 | 99.40 | 96.56 | 99.40 | 570,666 | +1.48(+1.51%) |
Jan 27, 2022 | 99.80 | 100.10 | 97.86 | 97.92 | 547,526 | -1.33(-1.34%) |
Jan 26, 2022 | 100.38 | 101.07 | 98.93 | 99.25 | 673,872 | -0.26(-0.26%) |
Jan 25, 2022 | 99.63 | 100.36 | 98.39 | 99.50 | 429,708 | -1.32(-1.31%) |
Jan 24, 2022 | 99.01 | 100.92 | 97.57 | 100.82 | 543,423 | +0.63(+0.62%) |
Jan 21, 2022 | 100.92 | 101.35 | 99.95 | 100.19 | 492,604 | -1.02(-1.01%) |
Jan 20, 2022 | 102.39 | 103.09 | 101.13 | 101.22 | 372,568 | -0.56(-0.55%) |
Jan 19, 2022 | 102.44 | 102.91 | 101.42 | 101.78 | 584,580 | -0.20(-0.20%) |
Jan 18, 2022 | 102.80 | 102.95 | 101.71 | 101.98 | 464,659 | -1.95(-1.88%) |
Jan 14, 2022 | 103.93 | 0 | -1.15(-1.09%) | |||
Jan 13, 2022 | 106.68 | 107.26 | 104.94 | 105.08 | 404,959 | -1.71(-1.60%) |
Jan 12, 2022 | 106.43 | 107.15 | 105.71 | 106.78 | 428,563 | +0.36(+0.34%) |
Jan 11, 2022 | 105.48 | 106.78 | 105.05 | 106.42 | 456,644 | +1.19(+1.13%) |
Jan 10, 2022 | 105.95 | 106.32 | 103.51 | 105.24 | 438,423 | -1.58(-1.48%) |
Jan 07, 2022 | 107.42 | 107.42 | 106.35 | 106.82 | 305,603 | -0.31(-0.29%) |
Jan 06, 2022 | 105.69 | 108.33 | 105.69 | 107.14 | 348,827 | +0.48(+0.45%) |
Jan 05, 2022 | 109.69 | 109.84 | 106.64 | 106.65 | 509,787 | -3.41(-3.10%) |
Jan 04, 2022 | 112.09 | 112.20 | 109.90 | 110.06 | 538,989 | -1.02(-0.92%) |
Jan 03, 2022 | 113.01 | 113.09 | 110.28 | 111.09 | 391,321 | -2.33(-2.06%) |
Dec 31, 2021 | 112.64 | 113.72 | 112.46 | 113.42 | 252,106 | +0.94(+0.83%) |
Dec 30, 2021 | 112.67 | 113.04 | 112.44 | 112.48 | 170,870 | +0.00(+0.00%) |
Dec 29, 2021 | 112.42 | 113.00 | 111.94 | 112.48 | 332,672 | +0.01(+0.01%) |
Dec 28, 2021 | 112.90 | 112.90 | 111.01 | 112.47 | 143,640 | +0.13(+0.12%) |
Dec 27, 2021 | 111.10 | 112.51 | 110.86 | 112.34 | 145,057 | +1.54(+1.39%) |
Dec 23, 2021 | 111.25 | 111.25 | 110.53 | 110.81 | 293,767 | +0.25(+0.22%) |
Dec 22, 2021 | 109.01 | 110.61 | 108.87 | 110.56 | 268,306 | +1.16(+1.06%) |
Dec 21, 2021 | 109.48 | 109.48 | 108.43 | 109.40 | 506,298 | +0.72(+0.66%) |
Dec 20, 2021 | 107.82 | 109.14 | 107.53 | 108.68 | 789,124 | -0.20(-0.18%) |
Dec 17, 2021 | 109.80 | 110.88 | 108.70 | 108.88 | 609,085 | -2.03(-1.83%) |
Dec 16, 2021 | 111.99 | 112.46 | 110.59 | 110.91 | 401,945 | -0.71(-0.64%) |
Dec 15, 2021 | 111.27 | 111.96 | 110.69 | 111.62 | 575,191 | -0.06(-0.05%) |
Dec 14, 2021 | 113.02 | 113.62 | 111.22 | 111.68 | 382,784 | -1.95(-1.72%) |
Dec 13, 2021 | 114.18 | 114.83 | 113.36 | 113.63 | 452,065 | -0.84(-0.73%) |
Dec 10, 2021 | 114.45 | 115.22 | 114.06 | 114.47 | 186,320 | +0.24(+0.21%) |
Dec 09, 2021 | 115.80 | 115.92 | 114.19 | 114.23 | 159,589 | -1.43(-1.24%) |
Dec 08, 2021 | 115.19 | 115.73 | 114.41 | 115.66 | 303,499 | +0.63(+0.54%) |
Dec 07, 2021 | 114.09 | 115.56 | 114.03 | 115.03 | 420,854 | +2.16(+1.91%) |
Dec 06, 2021 | 112.87 | 113.36 | 112.16 | 112.87 | 245,372 | +0.07(+0.06%) |
Dec 03, 2021 | 114.99 | 115.13 | 111.84 | 112.81 | 429,769 | -1.62(-1.42%) |
Dec 02, 2021 | 113.20 | 114.89 | 112.97 | 114.43 | 486,391 | +1.74(+1.54%) |
Dec 01, 2021 | 114.65 | 115.70 | 112.62 | 112.69 | 341,722 | -0.67(-0.59%) |
Nov 30, 2021 | 115.71 | 115.85 | 113.00 | 113.36 | 404,201 | -2.62(-2.26%) |
Nov 29, 2021 | 114.73 | 116.40 | 114.12 | 115.98 | 260,559 | +2.14(+1.88%) |
Nov 26, 2021 | 114.28 | 115.42 | 113.55 | 113.84 | 215,865 | -1.69(-1.46%) |
Nov 24, 2021 | 114.91 | 115.55 | 113.94 | 115.53 | 195,947 | +0.35(+0.30%) |
Nov 23, 2021 | 114.37 | 115.22 | 113.70 | 115.18 | 477,284 | +0.21(+0.18%) |
Nov 22, 2021 | 116.96 | 117.08 | 114.87 | 114.97 | 335,530 | -1.99(-1.70%) |
Nov 19, 2021 | 115.68 | 117.19 | 115.30 | 116.96 | 350,519 | +1.19(+1.03%) |
Nov 18, 2021 | 114.42 | 116.02 | 115.69 | 115.76 | 393,280 | +1.53(+1.34%) |
Nov 17, 2021 | 114.57 | 114.57 | 113.64 | 114.24 | 238,565 | +0.31(+0.27%) |
Nov 16, 2021 | 112.89 | 114.65 | 112.89 | 113.93 | 1,398,892 | +0.70(+0.62%) |
Nov 15, 2021 | 113.02 | 113.52 | 112.91 | 113.23 | 176,168 | +0.41(+0.37%) |
Nov 12, 2021 | 112.50 | 113.17 | 111.95 | 112.82 | 192,006 | +0.53(+0.47%) |
Nov 11, 2021 | 113.22 | 113.22 | 111.88 | 112.29 | 288,870 | -0.99(-0.87%) |
Nov 10, 2021 | 113.19 | 113.28 | 388,481 | -0.18(-0.16%) | ||
Nov 09, 2021 | 113.24 | 113.62 | 112.05 | 113.46 | 518,099 | +0.29(+0.26%) |
Nov 08, 2021 | 111.38 | 113.40 | 111.15 | 113.17 | 606,260 | +2.07(+1.86%) |
Nov 05, 2021 | 111.75 | 112.83 | 110.96 | 111.10 | 431,070 | -0.79(-0.71%) |
Nov 04, 2021 | 108.92 | 112.88 | 108.83 | 111.89 | 796,096 | +3.23(+2.97%) |
Nov 03, 2021 | 111.83 | 112.08 | 108.44 | 108.66 | 783,583 | -2.40(-2.16%) |
Nov 02, 2021 | 113.74 | 115.03 | 110.85 | 111.06 | 874,681 | -0.66(-0.59%) |
Nov 01, 2021 | 112.35 | 111.59 | 110.00 | 111.72 | 794,626 | -1.52(-1.34%) |
Oct 29, 2021 | 111.47 | 113.63 | 111.30 | 113.23 | 527,773 | +1.33(+1.19%) |
Oct 28, 2021 | 110.66 | 112.89 | 110.43 | 111.91 | 608,993 | +0.68(+0.61%) |
Oct 27, 2021 | 111.42 | 112.14 | 110.93 | 111.23 | 636,944 | -0.26(-0.24%) |
Oct 26, 2021 | 112.43 | 111.46 | 111.49 | 583,115 | -0.49(-0.44%) | |
Oct 25, 2021 | 111.93 | 112.57 | 111.28 | 111.98 | 379,578 | +0.08(+0.08%) |
Oct 22, 2021 | 111.20 | 112.76 | 111.20 | 111.90 | 616,205 | +0.37(+0.33%) |
Oct 21, 2021 | 111.14 | 112.39 | 111.05 | 111.53 | 502,649 | +0.48(+0.43%) |
Oct 20, 2021 | 111.12 | 111.41 | 110.41 | 111.05 | 550,059 | +0.25(+0.23%) |
Oct 19, 2021 | 110.84 | 111.38 | 110.69 | 110.80 | 323,669 | +0.38(+0.34%) |
Oct 18, 2021 | 109.28 | 110.75 | 108.49 | 110.42 | 502,607 | +0.83(+0.76%) |
Oct 15, 2021 | 110.45 | 110.45 | 109.52 | 109.59 | 399,172 | -0.51(-0.46%) |
Oct 14, 2021 | 109.97 | 110.68 | 109.60 | 110.10 | 524,728 | +1.17(+1.07%) |
Oct 13, 2021 | 109.02 | 109.30 | 108.53 | 108.93 | 531,045 | +0.47(+0.43%) |
Oct 12, 2021 | 107.78 | 108.90 | 107.28 | 108.46 | 603,810 | +0.84(+0.78%) |
Oct 11, 2021 | 107.03 | 108.26 | 106.63 | 107.62 | 250,124 | +0.44(+0.41%) |
Oct 08, 2021 | 107.27 | 107.27 | 106.25 | 107.18 | 347,512 | +0.25(+0.23%) |
Oct 07, 2021 | 105.84 | 107.72 | 105.84 | 106.94 | 434,486 | +1.76(+1.67%) |
Oct 06, 2021 | 104.25 | 105.38 | 103.75 | 105.18 | 729,549 | +1.26(+1.21%) |
Oct 05, 2021 | 103.21 | 104.33 | 102.83 | 103.92 | 481,815 | +0.95(+0.92%) |
Oct 04, 2021 | 103.37 | 103.97 | 101.87 | 102.97 | 426,064 | -0.70(-0.67%) |
Oct 01, 2021 | 104.39 | 104.43 | 102.60 | 103.66 | 655,017 | -0.30(-0.29%) |
Sep 30, 2021 | 104.81 | 105.40 | 103.94 | 103.96 | 635,556 | -0.41(-0.39%) |
Sep 29, 2021 | 105.40 | 105.65 | 104.32 | 104.37 | 396,466 | -0.55(-0.52%) |
Sep 28, 2021 | 105.32 | 106.13 | 104.75 | 104.91 | 427,333 | -1.64(-1.54%) |
Sep 27, 2021 | 107.89 | 108.00 | 105.34 | 106.55 | 386,912 | -1.69(-1.56%) |
Sep 24, 2021 | 106.45 | 108.34 | 106.19 | 108.25 | 536,590 | +1.37(+1.28%) |
Sep 23, 2021 | 110.90 | 110.95 | 106.76 | 106.88 | 598,447 | -2.65(-2.42%) |
Sep 22, 2021 | 109.45 | 110.44 | 109.19 | 109.53 | 402,716 | +0.09(+0.08%) |
Sep 21, 2021 | 109.43 | 110.61 | 109.08 | 109.45 | 357,822 | +0.61(+0.56%) |
Sep 20, 2021 | 108.98 | 109.34 | 107.57 | 108.84 | 364,946 | -1.52(-1.37%) |
Sep 17, 2021 | 110.52 | 111.35 | 110.17 | 110.35 | 502,387 | -0.76(-0.69%) |
Sep 16, 2021 | 111.90 | 111.98 | 110.99 | 111.11 | 298,738 | -0.86(-0.76%) |
Sep 15, 2021 | 111.51 | 112.22 | 111.06 | 111.97 | 462,946 | +0.49(+0.44%) |
Sep 14, 2021 | 112.19 | 112.75 | 111.43 | 111.48 | 403,431 | -0.68(-0.60%) |
Sep 13, 2021 | 112.39 | 113.08 | 111.83 | 112.16 | 242,279 | +0.53(+0.47%) |
Sep 10, 2021 | 111.91 | 112.30 | 111.59 | 111.63 | 404,372 | +0.11(+0.10%) |
Sep 09, 2021 | 112.06 | 112.16 | 111.31 | 111.52 | 401,398 | -0.67(-0.60%) |
Sep 08, 2021 | 110.48 | 112.45 | 110.39 | 112.19 | 476,631 | +1.42(+1.28%) |
Sep 07, 2021 | 111.95 | 111.95 | 110.74 | 110.77 | 332,424 | -1.03(-0.92%) |
Sep 03, 2021 | 111.52 | 112.37 | 111.39 | 111.79 | 359,096 | -0.60(-0.54%) |
Sep 02, 2021 | 112.91 | 113.22 | 112.36 | 112.39 | 573,091 | +0.29(+0.26%) |