Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 108.76 | 109.95 | 108.36 | 109.18 | 838,449 | +0.58(+0.54%) |
Jul 28, 2022 | 107.03 | 109.07 | 107.03 | 108.60 | 1,043,003 | +1.10(+1.02%) |
Jul 27, 2022 | 105.87 | 107.72 | 105.87 | 107.50 | 540,140 | +1.77(+1.67%) |
Jul 26, 2022 | 105.48 | 106.17 | 104.86 | 105.73 | 402,941 | +0.06(+0.06%) |
Jul 25, 2022 | 105.50 | 106.02 | 105.03 | 105.67 | 420,940 | +0.19(+0.18%) |
Jul 22, 2022 | 106.13 | 106.83 | 104.88 | 105.48 | 408,216 | -0.50(-0.48%) |
Jul 21, 2022 | 104.19 | 106.01 | 103.59 | 105.98 | 391,516 | +2.06(+1.98%) |
Jul 20, 2022 | 104.52 | 104.98 | 103.92 | 103.92 | 324,635 | -0.01(-0.01%) |
Jul 19, 2022 | 102.84 | 104.17 | 102.55 | 103.93 | 409,933 | +1.90(+1.86%) |
Jul 18, 2022 | 104.00 | 104.28 | 101.72 | 102.04 | 522,516 | -1.53(-1.47%) |
Jul 15, 2022 | 103.10 | 104.12 | 102.87 | 103.56 | 611,542 | +1.45(+1.42%) |
Jul 14, 2022 | 101.07 | 103.26 | 100.39 | 102.11 | 584,494 | +0.09(+0.09%) |
Jul 13, 2022 | 101.35 | 102.78 | 101.29 | 102.03 | 493,447 | -0.31(-0.30%) |
Jul 12, 2022 | 102.88 | 103.68 | 101.77 | 102.34 | 509,908 | -0.65(-0.63%) |
Jul 11, 2022 | 103.40 | 103.94 | 102.69 | 102.99 | 329,032 | -0.56(-0.54%) |
Jul 08, 2022 | 102.39 | 103.77 | 102.34 | 103.55 | 446,811 | +0.58(+0.57%) |
Jul 07, 2022 | 101.71 | 103.14 | 101.28 | 102.97 | 449,318 | +0.99(+0.97%) |
Jul 06, 2022 | 101.19 | 102.40 | 100.08 | 101.98 | 761,126 | +0.97(+0.96%) |
Jul 05, 2022 | 98.73 | 101.12 | 98.52 | 101.01 | 556,519 | +0.25(+0.25%) |
Jul 01, 2022 | 100.69 | 101.12 | 100.22 | 100.75 | 402,157 | -0.58(-0.58%) |
Jun 30, 2022 | 99.17 | 101.52 | 99.17 | 101.34 | 689,685 | +1.72(+1.73%) |
Jun 29, 2022 | 98.61 | 100.02 | 98.28 | 99.62 | 372,856 | +1.18(+1.20%) |
Jun 28, 2022 | 101.43 | 102.05 | 98.43 | 98.44 | 492,061 | -2.99(-2.95%) |
Jun 27, 2022 | 101.28 | 102.55 | 100.41 | 101.43 | 605,998 | +0.18(+0.17%) |
Jun 24, 2022 | 99.70 | 101.51 | 99.70 | 101.26 | 758,525 | +1.98(+2.00%) |
Jun 23, 2022 | 98.36 | 99.34 | 97.54 | 99.27 | 569,531 | +1.60(+1.64%) |
Jun 22, 2022 | 96.87 | 98.78 | 96.45 | 97.67 | 642,841 | +0.50(+0.51%) |
Jun 21, 2022 | 96.41 | 98.22 | 96.25 | 97.17 | 500,556 | +1.34(+1.40%) |
Jun 17, 2022 | 93.88 | 96.86 | 93.37 | 95.83 | 738,715 | +2.02(+2.16%) |
Jun 16, 2022 | 94.46 | 95.01 | 93.52 | 93.81 | 666,755 | -1.57(-1.64%) |
Jun 15, 2022 | 95.26 | 96.51 | 94.14 | 95.38 | 856,480 | +0.97(+1.03%) |
Jun 14, 2022 | 94.37 | 95.03 | 93.24 | 94.40 | 729,020 | +0.74(+0.79%) |
Jun 13, 2022 | 92.32 | 94.62 | 92.32 | 93.66 | 807,317 | -1.35(-1.42%) |
Jun 10, 2022 | 95.29 | 95.79 | 93.78 | 95.02 | 398,481 | -1.59(-1.65%) |
Jun 09, 2022 | 96.60 | 97.98 | 96.48 | 96.61 | 522,564 | +0.24(+0.25%) |
Jun 08, 2022 | 97.02 | 97.09 | 96.17 | 96.37 | 204,716 | -1.15(-1.18%) |
Jun 07, 2022 | 97.10 | 97.64 | 96.44 | 97.51 | 253,424 | +0.24(+0.25%) |
Jun 06, 2022 | 97.71 | 98.74 | 97.19 | 97.27 | 358,380 | +0.17(+0.17%) |
Jun 03, 2022 | 97.12 | 97.96 | 96.79 | 97.11 | 306,882 | -0.83(-0.84%) |
Jun 02, 2022 | 95.77 | 98.00 | 95.50 | 97.93 | 283,000 | +2.44(+2.56%) |
Jun 01, 2022 | 96.35 | 96.69 | 95.26 | 95.49 | 392,572 | -0.82(-0.85%) |
May 31, 2022 | 95.62 | 97.11 | 95.00 | 96.31 | 551,469 | +0.28(+0.29%) |
May 27, 2022 | 95.30 | 96.32 | 95.03 | 96.03 | 307,177 | +1.41(+1.49%) |
May 26, 2022 | 92.86 | 95.02 | 92.73 | 94.62 | 343,741 | +1.93(+2.08%) |
May 25, 2022 | 93.21 | 93.73 | 91.95 | 92.69 | 1,692,613 | -0.22(-0.24%) |
May 24, 2022 | 93.26 | 93.68 | 92.71 | 92.91 | 1,022,372 | -0.76(-0.81%) |
May 23, 2022 | 93.33 | 93.75 | 92.45 | 93.67 | 160,329 | +0.56(+0.60%) |
May 20, 2022 | 92.82 | 93.11 | 91.51 | 93.11 | 413,248 | +1.12(+1.21%) |
May 19, 2022 | 91.10 | 92.56 | 90.60 | 92.00 | 678,767 | +0.80(+0.88%) |
May 18, 2022 | 92.12 | 92.48 | 90.90 | 91.20 | 846,789 | -1.82(-1.96%) |
May 17, 2022 | 93.42 | 93.44 | 92.21 | 93.02 | 373,581 | +0.82(+0.89%) |
May 16, 2022 | 91.05 | 92.65 | 90.74 | 92.20 | 407,149 | +0.93(+1.02%) |
May 13, 2022 | 90.04 | 92.46 | 90.04 | 91.27 | 573,749 | +1.81(+2.02%) |
May 12, 2022 | 88.10 | 90.07 | 88.09 | 89.46 | 544,493 | +0.38(+0.42%) |
May 11, 2022 | 89.94 | 91.20 | 88.85 | 89.08 | 549,060 | -1.09(-1.21%) |
May 10, 2022 | 91.54 | 92.28 | 88.88 | 90.17 | 737,169 | -0.47(-0.52%) |
May 09, 2022 | 90.16 | 92.34 | 89.85 | 90.64 | 731,113 | -0.18(-0.20%) |
May 06, 2022 | 90.67 | 91.45 | 89.45 | 90.82 | 892,505 | -0.26(-0.29%) |
May 05, 2022 | 92.82 | 93.03 | 90.13 | 91.08 | 894,462 | -2.80(-2.98%) |
May 04, 2022 | 95.26 | 95.53 | 91.40 | 93.88 | 912,280 | -1.44(-1.51%) |
May 03, 2022 | 95.56 | 97.07 | 95.18 | 95.33 | 646,488 | -0.54(-0.56%) |
May 02, 2022 | 95.61 | 96.64 | 94.35 | 95.87 | 652,034 | -0.32(-0.33%) |
Apr 29, 2022 | 98.61 | 99.06 | 95.92 | 96.18 | 478,186 | -2.86(-2.89%) |
Apr 28, 2022 | 98.46 | 99.61 | 98.13 | 99.04 | 280,188 | +1.01(+1.03%) |
Apr 27, 2022 | 96.82 | 98.83 | 96.77 | 98.03 | 391,622 | +1.25(+1.29%) |
Apr 26, 2022 | 98.92 | 99.62 | 96.67 | 96.78 | 387,515 | -3.06(-3.06%) |
Apr 25, 2022 | 98.00 | 99.95 | 97.84 | 99.84 | 322,533 | +1.32(+1.34%) |
Apr 22, 2022 | 100.06 | 100.76 | 98.48 | 98.52 | 333,827 | -2.25(-2.23%) |
Apr 21, 2022 | 103.37 | 103.37 | 100.35 | 100.77 | 356,507 | -2.11(-2.05%) |
Apr 20, 2022 | 102.86 | 103.43 | 102.26 | 102.88 | 228,931 | +0.48(+0.47%) |
Apr 19, 2022 | 101.23 | 102.42 | 100.87 | 102.40 | 197,839 | +0.95(+0.94%) |
Apr 18, 2022 | 102.31 | 102.42 | 101.15 | 101.45 | 274,329 | -1.03(-1.01%) |
Apr 14, 2022 | 104.95 | 105.17 | 102.28 | 102.48 | 304,545 | -2.29(-2.19%) |
Apr 13, 2022 | 102.00 | 105.13 | 102.00 | 104.77 | 646,016 | +2.65(+2.59%) |
Apr 12, 2022 | 103.93 | 104.14 | 101.90 | 102.12 | 243,911 | -1.42(-1.38%) |
Apr 11, 2022 | 103.64 | 104.28 | 102.96 | 103.54 | 209,996 | -1.14(-1.08%) |
Apr 08, 2022 | 104.37 | 105.22 | 104.28 | 104.68 | 297,613 | +0.05(+0.05%) |
Apr 07, 2022 | 103.81 | 104.93 | 103.37 | 104.63 | 325,342 | +0.62(+0.59%) |
Apr 06, 2022 | 104.23 | 104.52 | 102.95 | 104.02 | 254,980 | -0.92(-0.88%) |
Apr 05, 2022 | 104.67 | 105.72 | 104.47 | 104.94 | 317,037 | +0.39(+0.38%) |
Apr 04, 2022 | 103.99 | 104.97 | 103.99 | 104.55 | 277,189 | +0.61(+0.58%) |
Apr 01, 2022 | 104.57 | 104.74 | 103.49 | 103.94 | 358,879 | -0.80(-0.76%) |
Mar 31, 2022 | 105.23 | 106.06 | 104.55 | 104.74 | 407,367 | -0.24(-0.23%) |
Mar 30, 2022 | 104.01 | 105.54 | 103.74 | 104.98 | 301,735 | +1.06(+1.02%) |
Mar 29, 2022 | 104.40 | 104.81 | 103.30 | 103.92 | 316,923 | +0.56(+0.54%) |
Mar 28, 2022 | 101.68 | 103.45 | 101.38 | 103.36 | 379,264 | +1.42(+1.40%) |
Mar 25, 2022 | 102.38 | 102.51 | 101.37 | 101.94 | 292,837 | -0.14(-0.13%) |
Mar 24, 2022 | 102.00 | 102.17 | 100.73 | 102.07 | 448,058 | +0.42(+0.42%) |
Mar 23, 2022 | 102.30 | 103.25 | 101.57 | 101.65 | 428,153 | -1.07(-1.04%) |
Mar 22, 2022 | 103.85 | 103.91 | 102.39 | 102.72 | 509,989 | -0.96(-0.93%) |
Mar 21, 2022 | 103.81 | 103.81 | 102.63 | 103.68 | 315,293 | -0.72(-0.69%) |
Mar 18, 2022 | 102.92 | 104.65 | 102.61 | 104.40 | 568,997 | +1.41(+1.37%) |
Mar 17, 2022 | 100.25 | 103.24 | 100.16 | 102.99 | 401,862 | +2.76(+2.76%) |
Mar 16, 2022 | 99.27 | 100.65 | 98.38 | 100.22 | 577,744 | +1.24(+1.25%) |
Mar 15, 2022 | 99.21 | 99.71 | 98.10 | 98.98 | 457,311 | +0.33(+0.33%) |
Mar 14, 2022 | 99.80 | 100.38 | 97.85 | 98.66 | 396,838 | -0.98(-0.98%) |
Mar 11, 2022 | 100.56 | 101.79 | 99.62 | 99.64 | 639,523 | +0.25(+0.25%) |
Mar 10, 2022 | 99.80 | 98.16 | 99.39 | 334,638 | -1.22(-1.21%) | |
Mar 09, 2022 | 99.73 | 101.00 | 99.29 | 100.61 | 322,906 | +2.05(+2.08%) |
Mar 08, 2022 | 100.68 | 101.08 | 98.06 | 98.56 | 507,764 | -2.53(-2.50%) |
Mar 07, 2022 | 101.96 | 102.32 | 100.92 | 101.09 | 417,239 | -1.19(-1.17%) |
Mar 04, 2022 | 99.99 | 102.57 | 99.50 | 102.28 | 518,220 | +2.00(+2.00%) |
Mar 03, 2022 | 100.24 | 100.90 | 99.35 | 100.28 | 389,640 | +0.35(+0.35%) |
Mar 02, 2022 | 98.71 | 100.28 | 97.99 | 99.94 | 373,992 | +1.79(+1.82%) |
Mar 01, 2022 | 97.24 | 98.43 | 97.11 | 98.15 | 439,008 | +0.91(+0.94%) |
Feb 28, 2022 | 96.55 | 97.36 | 96.02 | 97.23 | 532,844 | -0.13(-0.14%) |
Feb 25, 2022 | 96.93 | 97.38 | 96.07 | 97.37 | 322,218 | +0.75(+0.78%) |
Feb 24, 2022 | 92.75 | 96.85 | 92.31 | 96.62 | 587,360 | +1.96(+2.07%) |
Feb 23, 2022 | 95.72 | 96.09 | 94.41 | 94.65 | 418,155 | +0.11(+0.12%) |
Feb 22, 2022 | 94.99 | 96.28 | 93.98 | 94.54 | 1,711,518 | -0.88(-0.92%) |
Feb 18, 2022 | 95.42 | 0 | -0.50(-0.52%) | |||
Feb 17, 2022 | 97.32 | 97.63 | 95.66 | 95.91 | 493,601 | -1.83(-1.87%) |
Feb 16, 2022 | 97.01 | 98.31 | 96.41 | 97.74 | 431,727 | +0.17(+0.18%) |
Feb 15, 2022 | 97.91 | 98.73 | 97.01 | 97.57 | 449,340 | +0.68(+0.70%) |
Feb 14, 2022 | 97.62 | 97.94 | 96.40 | 96.89 | 638,144 | -1.10(-1.12%) |
Feb 11, 2022 | 99.58 | 99.93 | 97.65 | 97.99 | 541,684 | -1.28(-1.29%) |
Feb 10, 2022 | 99.15 | 100.89 | 98.52 | 99.26 | 519,839 | -0.96(-0.96%) |
Feb 09, 2022 | 100.81 | 101.98 | 100.06 | 100.23 | 679,728 | +1.98(+2.02%) |
Feb 08, 2022 | 97.68 | 98.51 | 94.54 | 98.25 | 1,273,208 | -1.77(-1.77%) |
Feb 07, 2022 | 99.87 | 100.77 | 99.78 | 100.02 | 543,564 | -0.41(-0.41%) |
Feb 04, 2022 | 100.67 | 101.16 | 99.41 | 100.43 | 451,419 | -0.80(-0.79%) |
Feb 03, 2022 | 102.90 | 101.04 | 101.23 | 463,658 | -1.99(-1.93%) | |
Feb 02, 2022 | 102.50 | 103.95 | 102.50 | 103.22 | 523,993 | +0.84(+0.82%) |
Feb 01, 2022 | 102.04 | 102.92 | 100.88 | 102.38 | 683,388 | +0.13(+0.13%) |
Jan 31, 2022 | 99.60 | 102.51 | 102.25 | 558,866 | +2.41(+2.41%) | |
Jan 28, 2022 | 98.51 | 99.84 | 96.99 | 99.84 | 568,161 | +1.49(+1.51%) |
Jan 27, 2022 | 100.24 | 100.54 | 98.29 | 98.35 | 545,122 | -1.33(-1.34%) |
Jan 26, 2022 | 100.83 | 101.51 | 99.36 | 99.68 | 670,914 | -0.26(-0.26%) |
Jan 25, 2022 | 100.06 | 100.81 | 98.83 | 99.94 | 427,822 | -1.32(-1.31%) |
Jan 24, 2022 | 99.45 | 101.36 | 98.00 | 101.27 | 541,037 | +0.63(+0.63%) |
Jan 21, 2022 | 101.37 | 101.80 | 100.39 | 100.64 | 490,442 | -1.03(-1.01%) |
Jan 20, 2022 | 102.85 | 103.54 | 101.58 | 101.67 | 370,933 | -0.56(-0.55%) |
Jan 19, 2022 | 102.89 | 103.36 | 101.86 | 102.23 | 582,014 | -0.20(-0.20%) |
Jan 18, 2022 | 103.25 | 103.41 | 102.16 | 102.43 | 462,619 | -1.96(-1.88%) |
Jan 14, 2022 | 104.39 | 0 | -1.15(-1.09%) | |||
Jan 13, 2022 | 107.15 | 107.73 | 105.41 | 105.54 | 403,181 | -1.71(-1.60%) |
Jan 12, 2022 | 106.90 | 107.62 | 106.18 | 107.25 | 426,681 | +0.36(+0.34%) |
Jan 11, 2022 | 105.95 | 107.25 | 105.51 | 106.89 | 454,639 | +1.19(+1.13%) |
Jan 10, 2022 | 106.42 | 106.79 | 103.97 | 105.70 | 436,498 | -1.59(-1.48%) |
Jan 07, 2022 | 107.89 | 107.89 | 106.82 | 107.29 | 304,262 | -0.31(-0.29%) |
Jan 06, 2022 | 106.16 | 108.81 | 106.16 | 107.61 | 347,296 | +0.49(+0.45%) |
Jan 05, 2022 | 110.17 | 110.32 | 107.11 | 107.12 | 507,548 | -3.43(-3.10%) |
Jan 04, 2022 | 112.59 | 112.69 | 110.38 | 110.55 | 536,622 | -1.03(-0.92%) |
Jan 03, 2022 | 113.51 | 113.59 | 110.77 | 111.58 | 389,603 | -2.34(-2.06%) |
Dec 31, 2021 | 113.13 | 114.22 | 112.96 | 113.92 | 250,999 | +0.94(+0.83%) |
Dec 30, 2021 | 113.17 | 113.54 | 112.94 | 112.98 | 170,119 | +0.00(+0.00%) |
Dec 29, 2021 | 112.91 | 113.49 | 112.44 | 112.98 | 331,211 | +0.01(+0.01%) |
Dec 28, 2021 | 113.40 | 113.40 | 111.50 | 112.97 | 143,009 | +0.13(+0.12%) |
Dec 27, 2021 | 111.59 | 113.01 | 111.35 | 112.84 | 144,420 | +1.54(+1.39%) |
Dec 23, 2021 | 111.74 | 111.74 | 111.02 | 111.29 | 292,477 | +0.25(+0.22%) |
Dec 22, 2021 | 109.49 | 111.10 | 109.35 | 111.05 | 267,128 | +1.16(+1.06%) |
Dec 21, 2021 | 109.96 | 109.96 | 108.91 | 109.88 | 504,075 | +0.72(+0.66%) |
Dec 20, 2021 | 108.29 | 109.63 | 108.01 | 109.16 | 785,660 | -0.20(-0.18%) |
Dec 17, 2021 | 110.28 | 111.37 | 109.18 | 109.36 | 606,411 | -2.04(-1.83%) |
Dec 16, 2021 | 112.48 | 112.96 | 111.07 | 111.40 | 400,181 | -0.71(-0.64%) |
Dec 15, 2021 | 111.76 | 112.45 | 111.18 | 112.11 | 572,665 | -0.06(-0.05%) |
Dec 14, 2021 | 113.52 | 114.12 | 111.71 | 112.17 | 381,103 | -1.96(-1.72%) |
Dec 13, 2021 | 114.68 | 115.33 | 113.86 | 114.13 | 450,080 | -0.84(-0.73%) |
Dec 10, 2021 | 114.95 | 115.73 | 114.56 | 114.97 | 185,502 | +0.24(+0.21%) |
Dec 09, 2021 | 116.31 | 116.43 | 114.69 | 114.73 | 158,888 | -1.44(-1.24%) |
Dec 08, 2021 | 115.69 | 116.25 | 114.91 | 116.17 | 302,167 | +0.63(+0.54%) |
Dec 07, 2021 | 114.60 | 116.07 | 114.53 | 115.54 | 419,007 | +2.17(+1.92%) |
Dec 06, 2021 | 113.37 | 113.86 | 112.66 | 113.37 | 244,295 | +0.07(+0.06%) |
Dec 03, 2021 | 115.49 | 115.64 | 112.33 | 113.30 | 427,882 | -1.63(-1.42%) |
Dec 02, 2021 | 113.70 | 115.40 | 113.47 | 114.93 | 484,256 | +1.74(+1.54%) |
Dec 01, 2021 | 115.16 | 116.21 | 113.11 | 113.19 | 340,222 | -0.68(-0.59%) |
Nov 30, 2021 | 116.22 | 116.36 | 113.49 | 113.86 | 402,427 | -2.63(-2.26%) |
Nov 29, 2021 | 115.24 | 116.91 | 114.62 | 116.49 | 259,415 | +2.15(+1.88%) |
Nov 26, 2021 | 114.78 | 115.93 | 114.05 | 114.34 | 214,917 | -1.70(-1.46%) |
Nov 24, 2021 | 115.42 | 116.06 | 114.44 | 116.04 | 195,087 | +0.35(+0.30%) |
Nov 23, 2021 | 114.87 | 115.73 | 114.20 | 115.68 | 475,189 | +0.21(+0.18%) |
Nov 22, 2021 | 117.47 | 117.60 | 115.38 | 115.47 | 334,057 | -2.00(-1.70%) |
Nov 19, 2021 | 116.19 | 117.71 | 115.81 | 117.47 | 348,980 | +1.20(+1.03%) |
Nov 18, 2021 | 114.92 | 116.53 | 116.20 | 116.27 | 391,554 | +1.53(+1.34%) |
Nov 17, 2021 | 115.07 | 115.07 | 114.14 | 114.74 | 237,518 | +0.31(+0.27%) |
Nov 16, 2021 | 113.39 | 115.16 | 113.39 | 114.43 | 1,392,751 | +0.70(+0.61%) |
Nov 15, 2021 | 113.51 | 114.02 | 113.41 | 113.73 | 175,394 | +0.42(+0.37%) |
Nov 12, 2021 | 112.99 | 113.67 | 112.45 | 113.32 | 191,163 | +0.53(+0.47%) |
Nov 11, 2021 | 113.72 | 113.72 | 112.37 | 112.79 | 287,601 | -0.99(-0.87%) |
Nov 10, 2021 | 113.69 | 113.78 | 386,776 | -0.18(-0.16%) | ||
Nov 09, 2021 | 113.74 | 114.12 | 112.54 | 113.96 | 515,824 | +0.29(+0.26%) |
Nov 08, 2021 | 111.87 | 113.90 | 111.64 | 113.67 | 603,598 | +2.08(+1.86%) |
Nov 05, 2021 | 112.24 | 113.33 | 111.45 | 111.59 | 429,178 | -0.79(-0.71%) |
Nov 04, 2021 | 109.40 | 113.38 | 109.31 | 112.38 | 792,601 | +3.24(+2.97%) |
Nov 03, 2021 | 112.32 | 112.57 | 108.92 | 109.14 | 780,143 | -2.41(-2.16%) |
Nov 02, 2021 | 114.24 | 115.54 | 111.34 | 111.55 | 870,841 | -0.66(-0.59%) |
Nov 01, 2021 | 112.84 | 112.09 | 110.48 | 112.21 | 791,137 | -1.52(-1.34%) |
Oct 29, 2021 | 111.96 | 114.13 | 111.79 | 113.73 | 525,456 | +1.33(+1.19%) |
Oct 28, 2021 | 111.15 | 113.39 | 110.92 | 112.40 | 606,319 | +0.68(+0.61%) |
Oct 27, 2021 | 111.91 | 112.64 | 111.42 | 111.72 | 634,147 | -0.27(-0.24%) |
Oct 26, 2021 | 112.93 | 111.95 | 111.98 | 580,555 | -0.49(-0.44%) | |
Oct 25, 2021 | 112.43 | 113.07 | 111.78 | 112.47 | 377,912 | +0.08(+0.08%) |
Oct 22, 2021 | 111.69 | 113.26 | 111.69 | 112.39 | 613,500 | +0.37(+0.33%) |
Oct 21, 2021 | 111.63 | 112.88 | 111.54 | 112.02 | 500,443 | +0.48(+0.43%) |
Oct 20, 2021 | 111.61 | 111.90 | 110.90 | 111.54 | 547,644 | +0.25(+0.23%) |
Oct 19, 2021 | 111.33 | 111.87 | 111.18 | 111.28 | 322,248 | +0.38(+0.34%) |
Oct 18, 2021 | 109.76 | 111.24 | 108.97 | 110.91 | 500,400 | +0.83(+0.76%) |
Oct 15, 2021 | 110.93 | 110.93 | 110.00 | 110.07 | 397,419 | -0.51(-0.46%) |
Oct 14, 2021 | 110.45 | 111.17 | 110.08 | 110.58 | 522,424 | +1.17(+1.07%) |
Oct 13, 2021 | 109.50 | 109.78 | 109.01 | 109.41 | 528,714 | +0.47(+0.43%) |
Oct 12, 2021 | 108.26 | 109.38 | 107.76 | 108.94 | 601,159 | +0.84(+0.78%) |
Oct 11, 2021 | 107.50 | 108.74 | 107.10 | 108.10 | 249,026 | +0.44(+0.41%) |
Oct 08, 2021 | 107.74 | 107.74 | 106.72 | 107.65 | 345,986 | +0.25(+0.23%) |
Oct 07, 2021 | 106.31 | 108.19 | 106.31 | 107.41 | 432,578 | +1.77(+1.67%) |
Oct 06, 2021 | 104.72 | 105.85 | 104.20 | 105.64 | 726,346 | +1.27(+1.21%) |
Oct 05, 2021 | 103.67 | 104.79 | 103.28 | 104.38 | 479,700 | +0.95(+0.92%) |
Oct 04, 2021 | 103.83 | 104.43 | 102.32 | 103.42 | 424,193 | -0.70(-0.67%) |
Oct 01, 2021 | 104.85 | 104.89 | 103.05 | 104.12 | 652,141 | -0.30(-0.29%) |
Sep 30, 2021 | 105.27 | 105.87 | 104.40 | 104.42 | 632,766 | -0.41(-0.39%) |
Sep 29, 2021 | 105.87 | 106.11 | 104.78 | 104.83 | 394,726 | -0.55(-0.52%) |
Sep 28, 2021 | 105.78 | 106.60 | 105.22 | 105.38 | 425,457 | -1.64(-1.54%) |
Sep 27, 2021 | 108.36 | 108.47 | 105.80 | 107.02 | 385,213 | -1.70(-1.56%) |
Sep 24, 2021 | 106.92 | 108.82 | 106.66 | 108.72 | 534,235 | +1.37(+1.28%) |
Sep 23, 2021 | 111.39 | 111.44 | 107.23 | 107.35 | 595,820 | -2.66(-2.42%) |
Sep 22, 2021 | 109.93 | 110.92 | 109.67 | 110.02 | 400,948 | +0.08(+0.08%) |
Sep 21, 2021 | 109.91 | 111.09 | 109.56 | 109.93 | 356,251 | +0.61(+0.56%) |
Sep 20, 2021 | 109.46 | 109.82 | 108.04 | 109.32 | 363,344 | -1.52(-1.37%) |
Sep 17, 2021 | 111.01 | 111.84 | 110.66 | 110.84 | 500,181 | -0.77(-0.69%) |
Sep 16, 2021 | 112.39 | 112.47 | 111.48 | 111.61 | 297,426 | -0.86(-0.76%) |
Sep 15, 2021 | 112.00 | 112.71 | 111.55 | 112.47 | 460,914 | +0.49(+0.44%) |
Sep 14, 2021 | 112.68 | 113.25 | 111.92 | 111.97 | 401,660 | -0.68(-0.60%) |
Sep 13, 2021 | 112.89 | 113.58 | 112.32 | 112.65 | 241,216 | +0.53(+0.47%) |
Sep 10, 2021 | 112.40 | 112.80 | 112.08 | 112.12 | 402,597 | +0.11(+0.10%) |
Sep 09, 2021 | 112.55 | 112.65 | 111.80 | 112.01 | 399,636 | -0.67(-0.60%) |
Sep 08, 2021 | 110.97 | 112.95 | 110.88 | 112.68 | 474,538 | +1.43(+1.28%) |
Sep 07, 2021 | 112.45 | 112.45 | 111.23 | 111.25 | 330,964 | -1.03(-0.92%) |
Sep 03, 2021 | 112.01 | 112.86 | 111.88 | 112.29 | 357,519 | -0.60(-0.54%) |
Sep 02, 2021 | 113.41 | 113.72 | 112.85 | 112.89 | 570,575 | +0.29(+0.26%) |
Sep 01, 2021 | 110.50 | 113.10 | 110.50 | 112.60 | 568,578 | +2.14(+1.94%) |
Aug 31, 2021 | 110.16 | 111.53 | 110.00 | 110.45 | 642,004 | +0.64(+0.59%) |
Aug 30, 2021 | 109.06 | 110.39 | 109.03 | 109.81 | 275,413 | +0.75(+0.68%) |
Aug 27, 2021 | 108.27 | 109.62 | 107.91 | 109.06 | 539,766 | +1.07(+0.99%) |
Aug 26, 2021 | 108.46 | 108.96 | 107.96 | 107.99 | 375,541 | -0.18(-0.17%) |
Aug 25, 2021 | 107.40 | 108.42 | 107.16 | 108.17 | 528,766 | +0.43(+0.39%) |
Aug 24, 2021 | 108.45 | 108.56 | 107.64 | 107.75 | 504,674 | -0.70(-0.64%) |
Aug 23, 2021 | 108.10 | 108.86 | 107.62 | 108.45 | 366,680 | +0.64(+0.60%) |
Aug 20, 2021 | 106.78 | 108.15 | 106.10 | 107.81 | 390,440 | +1.17(+1.10%) |
Aug 19, 2021 | 105.82 | 107.24 | 105.49 | 106.63 | 415,001 | -0.12(-0.12%) |
Aug 18, 2021 | 108.87 | 108.87 | 106.61 | 106.76 | 681,342 | -1.54(-1.42%) |
Aug 17, 2021 | 108.28 | 108.90 | 107.67 | 108.29 | 1,542,746 | -0.25(-0.23%) |
Aug 16, 2021 | 107.51 | 108.56 | 106.72 | 108.55 | 433,742 | +1.03(+0.96%) |
Aug 13, 2021 | 106.92 | 107.75 | 106.90 | 107.52 | 187,700 | +0.58(+0.54%) |
Aug 12, 2021 | 107.05 | 107.06 | 106.17 | 106.93 | 309,632 | -0.08(-0.08%) |
Aug 11, 2021 | 106.94 | 108.10 | 106.54 | 107.02 | 643,582 | +1.06(+1.00%) |
Aug 10, 2021 | 104.04 | 106.84 | 103.82 | 105.96 | 830,986 | +1.90(+1.83%) |
Aug 09, 2021 | 105.50 | 105.50 | 103.96 | 104.06 | 511,280 | -1.09(-1.03%) |
Aug 06, 2021 | 103.77 | 105.24 | 103.24 | 105.14 | 889,935 | +0.01(+0.01%) |
Aug 05, 2021 | 102.07 | 106.06 | 101.47 | 105.13 | 1,534,354 | +5.94(+5.98%) |
Aug 04, 2021 | 98.58 | 99.51 | 98.54 | 99.20 | 394,193 | +0.48(+0.48%) |
Aug 03, 2021 | 98.95 | 99.63 | 98.07 | 98.72 | 471,253 | +0.08(+0.09%) |