Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 91.91 | 92.11 | 90.95 | 91.27 | 9,304,886 | -0.24(-0.26%) |
Sep 29, 2022 | 91.26 | 91.83 | 91.17 | 91.51 | 6,369,379 | -0.43(-0.47%) |
Sep 28, 2022 | 91.18 | 92.03 | 90.82 | 91.93 | 8,909,967 | +2.03(+2.25%) |
Sep 27, 2022 | 90.56 | 90.66 | 89.86 | 89.91 | 9,116,830 | -0.62(-0.68%) |
Sep 26, 2022 | 91.55 | 91.56 | 90.39 | 90.53 | 8,430,224 | -1.53(-1.66%) |
Sep 23, 2022 | 91.91 | 92.20 | 91.54 | 92.06 | 8,025,342 | +0.11(+0.12%) |
Sep 22, 2022 | 92.38 | 92.44 | 91.83 | 91.94 | 7,007,083 | -1.41(-1.51%) |
Sep 21, 2022 | 93.14 | 93.45 | 92.51 | 93.35 | 5,695,097 | +0.37(+0.40%) |
Sep 20, 2022 | 92.89 | 93.22 | 92.74 | 92.98 | 5,120,762 | -0.58(-0.62%) |
Sep 19, 2022 | 93.47 | 93.76 | 93.41 | 93.56 | 4,079,802 | -0.27(-0.28%) |
Sep 16, 2022 | 93.66 | 94.12 | 93.61 | 93.83 | 4,962,307 | +0.08(+0.08%) |
Sep 15, 2022 | 93.82 | 93.93 | 93.65 | 93.75 | 4,861,809 | -0.32(-0.34%) |
Sep 14, 2022 | 93.88 | 94.30 | 93.84 | 94.07 | 4,066,607 | +0.05(+0.05%) |
Sep 13, 2022 | 93.90 | 94.08 | 93.79 | 94.03 | 5,364,429 | -0.53(-0.56%) |
Sep 12, 2022 | 95.05 | 95.13 | 94.39 | 94.56 | 4,242,938 | -0.23(-0.24%) |
Sep 09, 2022 | 94.99 | 95.17 | 94.67 | 94.79 | 6,079,597 | +0.01(+0.01%) |
Sep 08, 2022 | 95.12 | 95.33 | 94.78 | 94.78 | 6,072,285 | -0.35(-0.37%) |
Sep 07, 2022 | 94.88 | 95.24 | 94.83 | 95.13 | 7,540,550 | +0.62(+0.65%) |
Sep 06, 2022 | 94.99 | 95.02 | 94.46 | 94.51 | 7,119,570 | -1.06(-1.11%) |
Sep 02, 2022 | 95.42 | 95.83 | 95.29 | 95.58 | 6,038,958 | +0.53(+0.56%) |
Sep 01, 2022 | 95.17 | 95.38 | 94.82 | 95.04 | 10,864,309 | -0.76(-0.79%) |
Aug 31, 2022 | 96.06 | 96.28 | 95.64 | 95.81 | 6,108,368 | -0.40(-0.41%) |
Aug 30, 2022 | 96.23 | 96.55 | 95.88 | 96.20 | 4,714,004 | -0.03(-0.03%) |
Aug 29, 2022 | 96.41 | 96.41 | 96.10 | 96.23 | 4,653,687 | -0.55(-0.57%) |
Aug 26, 2022 | 96.68 | 97.03 | 96.45 | 96.78 | 5,833,351 | -0.11(-0.12%) |
Aug 25, 2022 | 96.36 | 96.93 | 96.23 | 96.90 | 7,001,185 | +0.62(+0.64%) |
Aug 24, 2022 | 96.37 | 96.47 | 96.14 | 96.28 | 3,692,458 | -0.32(-0.33%) |
Aug 23, 2022 | 96.68 | 97.28 | 96.54 | 96.60 | 8,170,629 | -0.24(-0.25%) |
Aug 22, 2022 | 97.19 | 97.24 | 96.79 | 96.84 | 4,346,993 | -0.43(-0.44%) |
Aug 19, 2022 | 97.40 | 97.46 | 97.15 | 97.27 | 7,035,979 | -0.84(-0.86%) |
Aug 18, 2022 | 98.18 | 98.45 | 98.03 | 98.11 | 3,908,036 | +0.19(+0.19%) |
Aug 17, 2022 | 98.05 | 98.10 | 97.72 | 97.92 | 6,707,962 | -0.66(-0.67%) |
Aug 16, 2022 | 98.51 | 98.62 | 98.13 | 98.59 | 3,415,567 | -0.11(-0.12%) |
Aug 15, 2022 | 98.87 | 99.02 | 98.66 | 98.70 | 3,625,130 | +0.31(+0.32%) |
Aug 12, 2022 | 98.38 | 98.42 | 98.06 | 98.39 | 4,349,911 | +0.39(+0.40%) |
Aug 11, 2022 | 98.88 | 98.98 | 97.89 | 98.00 | 8,755,110 | -0.65(-0.66%) |
Aug 10, 2022 | 99.04 | 99.38 | 98.64 | 98.65 | 7,649,476 | +0.06(+0.06%) |
Aug 09, 2022 | 98.61 | 98.78 | 98.50 | 98.60 | 4,019,219 | -0.29(-0.30%) |
Aug 08, 2022 | 98.71 | 98.93 | 98.62 | 98.89 | 7,039,460 | +0.58(+0.59%) |
Aug 05, 2022 | 98.45 | 98.49 | 98.09 | 98.31 | 10,590,949 | -1.44(-1.45%) |
Aug 04, 2022 | 99.35 | 99.78 | 99.21 | 99.75 | 10,402,440 | +0.50(+0.51%) |
Aug 03, 2022 | 98.69 | 99.26 | 98.16 | 99.25 | 8,249,186 | +0.41(+0.41%) |
Aug 02, 2022 | 100.19 | 100.37 | 98.78 | 98.84 | 9,766,526 | -1.39(-1.38%) |
Aug 01, 2022 | 99.93 | 100.29 | 99.78 | 100.23 | 10,190,837 | +0.58(+0.58%) |
Jul 29, 2022 | 99.41 | 100.03 | 99.30 | 99.65 | 6,291,627 | +0.04(+0.04%) |
Jul 28, 2022 | 99.58 | 99.79 | 99.24 | 99.61 | 6,088,020 | +0.98(+0.99%) |
Jul 27, 2022 | 98.67 | 99.11 | 98.56 | 98.63 | 7,889,780 | +0.20(+0.20%) |
Jul 26, 2022 | 99.06 | 99.19 | 98.39 | 98.43 | 4,998,865 | +0.04(+0.04%) |
Jul 25, 2022 | 98.14 | 98.44 | 98.11 | 98.39 | 3,160,564 | -0.35(-0.36%) |
Jul 22, 2022 | 98.54 | 98.97 | 98.37 | 98.75 | 8,176,626 | +1.12(+1.15%) |
Jul 21, 2022 | 96.92 | 97.63 | 96.82 | 97.63 | 5,640,636 | +1.10(+1.14%) |
Jul 20, 2022 | 97.10 | 97.11 | 96.45 | 96.53 | 55,999,296 | -0.09(-0.10%) |
Jul 19, 2022 | 96.94 | 97.03 | 96.53 | 96.62 | 3,162,220 | -0.45(-0.46%) |
Jul 18, 2022 | 97.04 | 97.21 | 96.67 | 97.07 | 3,325,437 | -0.28(-0.29%) |
Jul 15, 2022 | 97.09 | 97.58 | 97.06 | 97.35 | 4,046,546 | +0.33(+0.34%) |
Jul 14, 2022 | 96.83 | 97.25 | 96.58 | 97.02 | 5,668,133 | -0.54(-0.55%) |
Jul 13, 2022 | 96.56 | 97.64 | 96.43 | 97.56 | 7,186,995 | +0.42(+0.43%) |
Jul 12, 2022 | 97.43 | 97.62 | 97.07 | 97.14 | 3,872,594 | +0.23(+0.23%) |
Jul 11, 2022 | 96.67 | 97.07 | 96.62 | 96.92 | 2,919,076 | +0.76(+0.79%) |
Jul 08, 2022 | 96.48 | 96.49 | 96.04 | 96.16 | 3,868,104 | -0.59(-0.61%) |
Jul 07, 2022 | 97.37 | 97.37 | 96.67 | 96.75 | 4,283,166 | -0.60(-0.61%) |
Jul 06, 2022 | 98.54 | 98.55 | 97.32 | 97.34 | 5,018,384 | -0.83(-0.85%) |
Jul 05, 2022 | 98.30 | 98.56 | 98.01 | 98.18 | 7,020,130 | +0.36(+0.37%) |
Jul 01, 2022 | 97.70 | 98.51 | 97.57 | 97.82 | 66,728,392 | +1.04(+1.07%) |
Jun 30, 2022 | 96.59 | 97.01 | 96.50 | 96.78 | 5,718,164 | +0.74(+0.77%) |
Jun 29, 2022 | 95.44 | 96.04 | 95.35 | 96.04 | 3,762,709 | +0.77(+0.80%) |
Jun 28, 2022 | 95.05 | 95.30 | 94.91 | 95.27 | 3,978,003 | +0.12(+0.13%) |
Jun 27, 2022 | 95.14 | 95.57 | 95.03 | 95.15 | 5,749,738 | -0.54(-0.56%) |
Jun 24, 2022 | 95.91 | 96.27 | 95.61 | 95.69 | 5,419,523 | -0.34(-0.35%) |
Jun 23, 2022 | 96.08 | 96.66 | 95.92 | 96.03 | 9,774,754 | +0.54(+0.56%) |
Jun 22, 2022 | 95.40 | 95.66 | 95.27 | 95.49 | 10,044,015 | +1.19(+1.26%) |
Jun 21, 2022 | 94.28 | 94.55 | 94.18 | 94.30 | 10,932,165 | -0.49(-0.52%) |
Jun 17, 2022 | 94.85 | 95.04 | 94.18 | 94.79 | 7,443,232 | +0.03(+0.03%) |
Jun 16, 2022 | 93.23 | 94.81 | 93.11 | 94.76 | 9,691,896 | +0.61(+0.65%) |
Jun 15, 2022 | 93.61 | 94.19 | 93.09 | 94.15 | 10,841,363 | +1.30(+1.40%) |
Jun 14, 2022 | 93.81 | 93.94 | 92.70 | 92.85 | 8,276,196 | -0.75(-0.80%) |
Jun 13, 2022 | 94.28 | 94.41 | 93.11 | 93.60 | 9,725,660 | -1.69(-1.78%) |
Jun 10, 2022 | 95.75 | 95.84 | 95.17 | 95.29 | 4,696,886 | -0.95(-0.98%) |
Jun 09, 2022 | 96.20 | 96.44 | 96.03 | 96.24 | 4,416,965 | -0.09(-0.09%) |
Jun 08, 2022 | 96.50 | 96.66 | 96.31 | 96.32 | 3,084,357 | -0.36(-0.37%) |
Jun 07, 2022 | 96.55 | 96.90 | 96.53 | 96.68 | 3,414,249 | +0.39(+0.40%) |
Jun 06, 2022 | 96.79 | 96.88 | 96.24 | 96.30 | 5,074,473 | -0.73(-0.75%) |
Jun 03, 2022 | 96.84 | 97.11 | 96.81 | 97.02 | 2,841,099 | -0.19(-0.19%) |
Jun 02, 2022 | 97.36 | 97.37 | 96.98 | 97.21 | 3,186,243 | +0.14(+0.15%) |
Jun 01, 2022 | 97.69 | 97.79 | 96.89 | 97.07 | 5,872,926 | -0.55(-0.56%) |
May 31, 2022 | 97.90 | 97.91 | 97.46 | 97.62 | 7,168,554 | -1.03(-1.04%) |
May 27, 2022 | 98.69 | 98.82 | 98.47 | 98.65 | 2,654,666 | +0.14(+0.14%) |
May 26, 2022 | 98.61 | 98.65 | 98.15 | 98.51 | 3,681,952 | -0.05(-0.05%) |
May 25, 2022 | 98.71 | 98.71 | 98.33 | 98.56 | 4,524,015 | +0.20(+0.20%) |
May 24, 2022 | 98.02 | 98.71 | 97.99 | 98.36 | 7,182,804 | +0.84(+0.86%) |
May 23, 2022 | 97.86 | 98.05 | 97.51 | 97.52 | 6,054,538 | -0.60(-0.61%) |
May 20, 2022 | 97.60 | 98.25 | 97.57 | 98.11 | 6,253,677 | +0.45(+0.46%) |
May 19, 2022 | 98.17 | 98.20 | 97.58 | 97.66 | 5,437,544 | +0.35(+0.36%) |
May 18, 2022 | 96.62 | 97.41 | 96.55 | 97.31 | 4,726,212 | +0.69(+0.71%) |
May 17, 2022 | 96.70 | 96.99 | 96.59 | 96.62 | 4,537,181 | -0.74(-0.76%) |
May 16, 2022 | 97.30 | 97.63 | 97.20 | 97.36 | 3,509,143 | +0.41(+0.42%) |
May 13, 2022 | 97.20 | 97.26 | 96.90 | 96.95 | 6,368,179 | -0.51(-0.52%) |
May 12, 2022 | 97.43 | 97.86 | 97.33 | 97.46 | 8,607,133 | +0.32(+0.33%) |
May 11, 2022 | 96.31 | 97.18 | 96.18 | 97.14 | 7,586,380 | +0.60(+0.62%) |
May 10, 2022 | 96.67 | 96.92 | 96.48 | 96.54 | 8,524,793 | +0.32(+0.33%) |
May 09, 2022 | 95.56 | 96.27 | 95.51 | 96.22 | 7,738,697 | +0.71(+0.74%) |
May 06, 2022 | 95.57 | 96.00 | 95.42 | 95.51 | 13,270,421 | -0.55(-0.57%) |
May 05, 2022 | 96.27 | 96.40 | 95.58 | 96.06 | 12,356,959 | -0.97(-1.00%) |
May 04, 2022 | 96.37 | 97.11 | 96.19 | 97.04 | 12,631,407 | +0.62(+0.65%) |
May 03, 2022 | 96.87 | 96.94 | 96.39 | 96.41 | 8,603,595 | +0.11(+0.12%) |
May 02, 2022 | 96.52 | 96.58 | 96.20 | 96.30 | 11,988,197 | -0.72(-0.74%) |
Apr 29, 2022 | 96.82 | 97.40 | 96.78 | 97.02 | 10,609,948 | -0.52(-0.53%) |
Apr 28, 2022 | 97.35 | 97.57 | 97.16 | 97.54 | 7,357,924 | -0.14(-0.14%) |
Apr 27, 2022 | 98.17 | 98.26 | 97.63 | 97.68 | 8,380,846 | -0.55(-0.56%) |
Apr 26, 2022 | 98.24 | 98.40 | 97.92 | 98.23 | 10,146,711 | +0.65(+0.67%) |
Apr 25, 2022 | 97.72 | 98.12 | 97.52 | 97.58 | 9,131,600 | +0.62(+0.64%) |
Apr 22, 2022 | 96.66 | 97.22 | 96.62 | 96.96 | 5,776,921 | +0.05(+0.05%) |
Apr 21, 2022 | 97.17 | 97.18 | 96.51 | 96.91 | 9,682,660 | -0.54(-0.55%) |
Apr 20, 2022 | 97.09 | 97.60 | 96.97 | 97.45 | 7,925,685 | +0.75(+0.78%) |
Apr 19, 2022 | 96.96 | 97.13 | 96.62 | 96.69 | 7,422,888 | -0.64(-0.66%) |
Apr 18, 2022 | 97.70 | 97.71 | 97.30 | 97.33 | 4,865,498 | -0.28(-0.29%) |
Apr 14, 2022 | 98.36 | 98.40 | 97.50 | 97.62 | 6,526,465 | -0.89(-0.90%) |
Apr 13, 2022 | 98.56 | 99.00 | 98.44 | 98.50 | 6,724,733 | +0.22(+0.22%) |
Apr 12, 2022 | 98.32 | 98.70 | 98.17 | 98.29 | 12,939,593 | +0.47(+0.48%) |
Apr 11, 2022 | 97.94 | 98.05 | 97.69 | 97.81 | 7,795,254 | -0.47(-0.48%) |
Apr 08, 2022 | 98.22 | 98.54 | 98.14 | 98.29 | 8,574,651 | -0.50(-0.51%) |
Apr 07, 2022 | 98.79 | 99.06 | 98.58 | 98.79 | 5,848,259 | -0.25(-0.25%) |
Apr 06, 2022 | 98.76 | 99.39 | 98.76 | 99.03 | 9,594,592 | -0.35(-0.35%) |
Apr 05, 2022 | 100.29 | 100.31 | 99.28 | 99.38 | 10,252,353 | -1.20(-1.19%) |
Apr 04, 2022 | 100.75 | 100.77 | 100.39 | 100.58 | 7,811,980 | -0.07(-0.07%) |
Apr 01, 2022 | 100.32 | 100.98 | 100.22 | 100.64 | 10,847,869 | -0.66(-0.65%) |
Mar 31, 2022 | 101.27 | 101.45 | 101.12 | 101.30 | 9,704,255 | +0.19(+0.19%) |
Mar 30, 2022 | 100.51 | 101.14 | 100.45 | 101.12 | 6,822,333 | +0.40(+0.39%) |
Mar 29, 2022 | 100.47 | 100.84 | 100.25 | 100.72 | 7,998,855 | +0.50(+0.50%) |
Mar 28, 2022 | 100.15 | 100.57 | 100.03 | 100.22 | 13,641,145 | +0.23(+0.23%) |
Mar 25, 2022 | 100.57 | 100.58 | 99.89 | 99.99 | 9,606,798 | -1.04(-1.03%) |
Mar 24, 2022 | 101.00 | 101.33 | 100.97 | 101.03 | 11,788,772 | -0.56(-0.56%) |
Mar 23, 2022 | 101.16 | 101.60 | 100.95 | 101.60 | 11,905,761 | +0.68(+0.67%) |
Mar 22, 2022 | 101.05 | 101.09 | 100.83 | 100.92 | 8,179,840 | -0.56(-0.55%) |
Mar 21, 2022 | 102.07 | 102.22 | 101.40 | 101.47 | 11,673,349 | -1.34(-1.30%) |
Mar 18, 2022 | 102.68 | 102.95 | 102.68 | 102.81 | 7,966,221 | +0.30(+0.29%) |
Mar 17, 2022 | 102.78 | 102.97 | 102.32 | 102.51 | 7,655,112 | -0.20(-0.19%) |
Mar 16, 2022 | 102.75 | 102.86 | 102.03 | 102.71 | 13,629,276 | -0.14(-0.14%) |
Mar 15, 2022 | 103.44 | 103.50 | 102.78 | 102.85 | 9,860,110 | -0.05(-0.05%) |
Mar 14, 2022 | 103.38 | 103.44 | 102.90 | 102.90 | 9,147,207 | -1.32(-1.27%) |
Mar 11, 2022 | 104.13 | 104.35 | 104.02 | 104.22 | 5,906,452 | -0.03(-0.03%) |
Mar 10, 2022 | 104.37 | 104.47 | 104.03 | 104.25 | 11,775,674 | -0.48(-0.46%) |
Mar 09, 2022 | 104.94 | 105.04 | 104.61 | 104.73 | 8,413,330 | -0.65(-0.62%) |
Mar 08, 2022 | 105.45 | 105.64 | 105.24 | 105.38 | 11,477,872 | -0.69(-0.65%) |
Mar 07, 2022 | 106.01 | 106.59 | 105.99 | 106.06 | 14,462,978 | -0.45(-0.42%) |
Mar 04, 2022 | 106.40 | 106.80 | 106.30 | 106.52 | 21,325,810 | +1.05(+0.99%) |
Mar 03, 2022 | 105.27 | 105.67 | 105.09 | 105.47 | 12,992,820 | +0.45(+0.43%) |
Mar 02, 2022 | 106.01 | 106.10 | 105.00 | 105.02 | 13,052,676 | -1.60(-1.50%) |
Mar 01, 2022 | 106.14 | 106.97 | 106.09 | 106.62 | 36,030,224 | +1.03(+0.97%) |
Feb 28, 2022 | 105.12 | 105.61 | 105.08 | 105.59 | 13,050,616 | +1.19(+1.14%) |
Feb 25, 2022 | 104.27 | 104.42 | 104.05 | 104.41 | 8,603,229 | -0.03(-0.03%) |
Feb 24, 2022 | 105.03 | 105.05 | 104.28 | 104.43 | 20,346,678 | +0.25(+0.24%) |
Feb 23, 2022 | 104.35 | 104.44 | 104.08 | 104.19 | 8,432,786 | -0.55(-0.52%) |
Feb 22, 2022 | 104.51 | 104.75 | 104.39 | 104.73 | 8,911,335 | -0.01(-0.01%) |
Feb 18, 2022 | 104.75 | 0 | +0.34(+0.32%) | |||
Feb 17, 2022 | 104.09 | 104.44 | 104.08 | 104.41 | 9,289,792 | +0.56(+0.54%) |
Feb 16, 2022 | 103.90 | 103.92 | 103.54 | 103.85 | 9,564,224 | +0.22(+0.21%) |
Feb 15, 2022 | 103.64 | 103.82 | 103.56 | 103.63 | 9,015,351 | -0.31(-0.30%) |
Feb 14, 2022 | 104.10 | 104.38 | 103.79 | 103.94 | 11,775,292 | -0.72(-0.69%) |
Feb 11, 2022 | 104.04 | 104.75 | 103.52 | 104.67 | 19,447,850 | +1.07(+1.04%) |
Feb 10, 2022 | 104.17 | 104.24 | 103.56 | 103.60 | 17,661,210 | -0.96(-0.92%) |
Feb 09, 2022 | 104.66 | 104.89 | 104.52 | 104.56 | 10,738,573 | +0.14(+0.14%) |
Feb 08, 2022 | 104.47 | 104.53 | 104.36 | 104.42 | 8,612,980 | -0.34(-0.32%) |
Feb 07, 2022 | 104.75 | 104.86 | 104.62 | 104.75 | 10,931,174 | +0.03(+0.03%) |
Feb 04, 2022 | 104.93 | 104.96 | 104.62 | 104.73 | 9,149,237 | -0.81(-0.77%) |
Feb 03, 2022 | 105.52 | 105.63 | 105.54 | 8,528,881 | -0.45(-0.43%) | |
Feb 02, 2022 | 105.86 | 106.25 | 105.86 | 105.99 | 6,367,832 | +0.22(+0.21%) |
Feb 01, 2022 | 105.95 | 105.99 | 105.61 | 105.77 | 22,657,894 | -0.14(-0.14%) |
Jan 28, 2022 | 105.52 | 106.00 | 105.49 | 105.91 | 7,135,375 | +0.24(+0.23%) |
Jan 27, 2022 | 105.48 | 105.87 | 105.46 | 105.67 | 12,338,995 | +0.44(+0.42%) |
Jan 26, 2022 | 106.00 | 106.09 | 105.23 | 105.23 | 13,492,414 | -0.75(-0.71%) |
Jan 25, 2022 | 106.22 | 106.40 | 105.92 | 105.98 | 14,384,471 | -0.14(-0.13%) |
Jan 24, 2022 | 106.55 | 106.59 | 106.10 | 106.12 | 23,783,606 | -0.09(-0.09%) |
Jan 21, 2022 | 106.20 | 106.37 | 105.99 | 106.22 | 14,082,715 | +0.61(+0.58%) |
Jan 20, 2022 | 105.55 | 105.60 | 105.41 | 105.60 | 8,819,841 | +0.23(+0.21%) |
Jan 19, 2022 | 105.29 | 105.58 | 105.23 | 105.38 | 11,000,179 | +0.25(+0.24%) |
Jan 18, 2022 | 105.47 | 105.56 | 105.09 | 105.12 | 12,322,722 | -0.80(-0.76%) |
Jan 14, 2022 | 105.92 | 0 | -0.73(-0.69%) | |||
Jan 13, 2022 | 106.39 | 106.69 | 106.30 | 106.66 | 8,960,896 | +0.34(+0.32%) |
Jan 12, 2022 | 106.48 | 106.72 | 106.30 | 106.32 | 8,498,995 | +0.02(+0.02%) |
Jan 11, 2022 | 106.00 | 106.31 | 105.91 | 106.30 | 8,594,680 | +0.25(+0.24%) |
Jan 10, 2022 | 105.80 | 106.08 | 105.73 | 106.05 | 8,960,511 | -0.03(-0.03%) |
Jan 07, 2022 | 106.28 | 106.32 | 105.82 | 106.07 | 14,155,125 | -0.35(-0.33%) |
Jan 06, 2022 | 106.44 | 106.51 | 106.30 | 106.42 | 11,645,998 | -0.26(-0.25%) |
Jan 05, 2022 | 107.16 | 107.17 | 106.61 | 106.69 | 14,577,565 | -0.45(-0.42%) |
Jan 04, 2022 | 106.95 | 107.16 | 106.86 | 107.14 | 16,911,752 | -0.06(-0.05%) |
Jan 03, 2022 | 107.19 | 108.23 | 107.19 | 107.19 | 34,891,748 | -1.01(-0.93%) |
Dec 31, 2021 | 108.35 | 108.49 | 108.20 | 108.20 | 8,061,120 | -0.12(-0.11%) |
Dec 30, 2021 | 108.18 | 108.33 | 108.00 | 108.32 | 10,942,498 | +0.36(+0.33%) |
Dec 29, 2021 | 108.17 | 108.27 | 107.89 | 107.97 | 12,626,422 | -0.55(-0.51%) |
Dec 28, 2021 | 108.72 | 108.75 | 108.46 | 108.52 | 8,837,024 | -0.02(-0.02%) |
Dec 27, 2021 | 108.46 | 108.60 | 108.44 | 108.54 | 3,690,007 | +0.04(+0.03%) |
Dec 23, 2021 | 108.65 | 108.66 | 108.37 | 108.50 | 7,662,783 | -0.23(-0.21%) |
Dec 22, 2021 | 108.79 | 108.80 | 108.52 | 108.73 | 5,884,588 | +0.10(+0.09%) |
Dec 21, 2021 | 108.66 | 108.71 | 108.42 | 108.62 | 8,154,954 | -0.43(-0.40%) |
Dec 20, 2021 | 109.33 | 109.47 | 109.03 | 109.06 | 14,637,550 | -0.09(-0.09%) |
Dec 17, 2021 | 109.25 | 109.46 | 109.08 | 109.15 | 8,431,598 | +0.24(+0.22%) |
Dec 16, 2021 | 108.75 | 109.05 | 108.73 | 108.91 | 9,655,926 | +0.32(+0.29%) |
Dec 15, 2021 | 108.49 | 108.79 | 108.36 | 108.59 | 8,965,856 | -0.16(-0.15%) |
Dec 14, 2021 | 108.71 | 108.86 | 108.51 | 108.75 | 5,050,741 | -0.19(-0.17%) |
Dec 13, 2021 | 108.69 | 109.03 | 108.67 | 108.94 | 6,071,143 | +0.52(+0.48%) |
Dec 10, 2021 | 108.52 | 108.72 | 108.36 | 108.42 | 5,373,923 | +0.08(+0.07%) |
Dec 09, 2021 | 108.34 | 108.52 | 108.19 | 108.35 | 9,785,343 | +0.27(+0.25%) |
Dec 08, 2021 | 108.26 | 108.29 | 107.93 | 108.07 | 11,836,832 | -0.35(-0.32%) |
Dec 07, 2021 | 108.53 | 108.76 | 108.34 | 108.42 | 8,168,406 | -0.41(-0.38%) |
Dec 06, 2021 | 109.22 | 109.31 | 108.71 | 108.83 | 10,493,082 | -0.55(-0.50%) |
Dec 03, 2021 | 108.56 | 109.63 | 108.47 | 109.38 | 21,053,948 | +0.64(+0.59%) |
Dec 02, 2021 | 108.95 | 108.99 | 108.49 | 108.74 | 12,179,049 | -0.11(-0.10%) |
Dec 01, 2021 | 108.38 | 108.98 | 108.25 | 108.85 | 26,586,434 | +0.08(+0.08%) |
Nov 30, 2021 | 108.79 | 109.09 | 108.77 | 108.77 | 20,671,550 | +0.65(+0.60%) |
Nov 29, 2021 | 107.73 | 108.20 | 107.70 | 108.12 | 14,806,995 | -0.24(-0.23%) |
Nov 26, 2021 | 108.00 | 108.39 | 107.94 | 108.37 | 14,775,397 | +1.38(+1.29%) |
Nov 24, 2021 | 106.68 | 107.00 | 106.61 | 106.99 | 8,860,756 | +0.33(+0.31%) |
Nov 23, 2021 | 106.91 | 106.97 | 106.66 | 106.66 | 12,289,673 | -0.44(-0.41%) |
Nov 22, 2021 | 107.39 | 107.49 | 107.03 | 107.10 | 11,579,033 | -0.79(-0.73%) |
Nov 19, 2021 | 107.94 | 108.12 | 107.82 | 107.89 | 11,425,255 | +0.29(+0.27%) |
Nov 18, 2021 | 107.37 | 107.60 | 107.35 | 107.60 | 10,841,446 | +0.07(+0.06%) |
Nov 17, 2021 | 107.15 | 107.54 | 107.13 | 107.53 | 10,652,826 | +0.39(+0.36%) |
Nov 16, 2021 | 107.25 | 107.46 | 107.13 | 107.15 | 6,977,864 | -0.09(-0.09%) |
Nov 15, 2021 | 107.60 | 107.62 | 107.20 | 107.24 | 8,539,748 | -0.42(-0.39%) |
Nov 12, 2021 | 107.83 | 107.96 | 107.57 | 107.66 | 11,299,310 | +0.23(+0.21%) |
Nov 11, 2021 | 107.78 | 107.83 | 107.44 | 107.44 | 3,988,128 | -0.35(-0.32%) |
Nov 10, 2021 | 108.53 | 107.78 | 20,680,390 | -0.93(-0.86%) | ||
Nov 09, 2021 | 108.67 | 108.94 | 108.63 | 108.72 | 13,143,243 | +0.50(+0.46%) |
Nov 08, 2021 | 108.51 | 108.51 | 108.17 | 108.22 | 7,882,796 | -0.47(-0.43%) |
Nov 05, 2021 | 108.33 | 108.78 | 108.23 | 108.69 | 13,792,317 | +0.59(+0.55%) |
Nov 04, 2021 | 107.70 | 108.18 | 107.70 | 108.09 | 13,483,897 | +0.58(+0.54%) |
Nov 03, 2021 | 107.87 | 107.91 | 107.33 | 107.51 | 18,131,684 | -0.34(-0.31%) |
Nov 02, 2021 | 107.71 | 107.98 | 107.70 | 107.85 | 12,978,895 | +0.26(+0.24%) |
Nov 01, 2021 | 107.29 | 107.67 | 107.29 | 107.59 | 15,414,676 | -0.01(-0.01%) |
Oct 29, 2021 | 107.26 | 107.81 | 107.18 | 107.59 | 11,990,121 | +0.06(+0.05%) |
Oct 28, 2021 | 107.72 | 107.86 | 107.44 | 107.54 | 10,590,397 | -0.29(-0.27%) |
Oct 27, 2021 | 107.61 | 108.00 | 107.31 | 107.83 | 17,195,502 | +0.60(+0.56%) |
Oct 26, 2021 | 107.12 | 107.23 | 5,969,402 | +0.13(+0.12%) | ||
Oct 25, 2021 | 106.98 | 107.10 | 5,151,103 | +0.12(+0.11%) | ||
Oct 22, 2021 | 106.80 | 107.05 | 106.69 | 106.98 | 10,871,727 | +0.28(+0.26%) |
Oct 21, 2021 | 106.91 | 106.96 | 106.66 | 106.69 | 7,568,554 | -0.28(-0.26%) |
Oct 20, 2021 | 107.02 | 107.20 | 106.95 | 106.98 | 6,637,313 | -0.05(-0.04%) |
Oct 19, 2021 | 107.26 | 107.30 | 107.00 | 107.02 | 7,931,957 | -0.39(-0.36%) |
Oct 18, 2021 | 107.24 | 107.49 | 107.07 | 107.41 | 9,272,284 | -0.15(-0.14%) |
Oct 15, 2021 | 107.70 | 107.73 | 107.50 | 107.56 | 9,257,817 | -0.53(-0.49%) |
Oct 14, 2021 | 107.96 | 108.14 | 107.84 | 108.09 | 10,140,442 | +0.25(+0.23%) |
Oct 13, 2021 | 107.70 | 107.99 | 107.64 | 107.84 | 12,424,852 | +0.21(+0.19%) |
Oct 12, 2021 | 107.33 | 107.67 | 107.27 | 107.63 | 8,459,295 | +0.49(+0.46%) |
Oct 11, 2021 | 107.22 | 107.31 | 107.13 | 107.14 | 2,409,118 | -0.26(-0.24%) |
Oct 08, 2021 | 107.59 | 107.59 | 107.29 | 107.41 | 10,073,284 | -0.25(-0.23%) |
Oct 07, 2021 | 107.83 | 107.86 | 107.63 | 107.66 | 8,693,717 | -0.41(-0.38%) |
Oct 06, 2021 | 108.08 | 108.19 | 107.99 | 108.07 | 7,962,157 | +0.03(+0.03%) |
Oct 05, 2021 | 108.22 | 108.24 | 107.93 | 108.05 | 7,309,894 | -0.34(-0.31%) |
Oct 04, 2021 | 108.33 | 108.57 | 108.19 | 108.38 | 8,194,722 | -0.13(-0.12%) |