Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 105.37 | 105.75 | 103.93 | 104.81 | 639,149 | -0.67(-0.64%) |
Aug 30, 2022 | 107.53 | 107.94 | 104.97 | 105.48 | 359,895 | -1.43(-1.34%) |
Aug 29, 2022 | 106.54 | 107.82 | 106.20 | 106.91 | 338,411 | -0.28(-0.26%) |
Aug 26, 2022 | 111.39 | 111.39 | 107.05 | 107.19 | 417,236 | -4.19(-3.76%) |
Aug 25, 2022 | 108.97 | 111.47 | 108.77 | 111.38 | 431,609 | +3.02(+2.79%) |
Aug 24, 2022 | 108.92 | 109.18 | 107.76 | 108.36 | 550,571 | -1.28(-1.17%) |
Aug 23, 2022 | 109.72 | 110.88 | 109.61 | 109.64 | 326,319 | -0.02(-0.02%) |
Aug 22, 2022 | 111.14 | 111.14 | 109.43 | 109.66 | 389,802 | -3.05(-2.71%) |
Aug 19, 2022 | 114.49 | 114.49 | 112.45 | 112.71 | 278,580 | -2.38(-2.07%) |
Aug 18, 2022 | 113.13 | 115.25 | 113.06 | 115.09 | 472,161 | +2.30(+2.04%) |
Aug 17, 2022 | 113.78 | 114.20 | 111.45 | 112.79 | 312,556 | -1.88(-1.64%) |
Aug 16, 2022 | 114.22 | 115.50 | 114.09 | 114.67 | 423,551 | +0.02(+0.02%) |
Aug 15, 2022 | 113.95 | 115.83 | 113.95 | 114.65 | 370,275 | +0.26(+0.23%) |
Aug 12, 2022 | 112.08 | 114.62 | 112.08 | 114.39 | 334,472 | +2.90(+2.60%) |
Aug 11, 2022 | 111.71 | 112.65 | 110.05 | 111.49 | 461,531 | +0.07(+0.06%) |
Aug 10, 2022 | 109.18 | 111.69 | 108.92 | 111.42 | 377,105 | +3.72(+3.45%) |
Aug 09, 2022 | 112.75 | 112.75 | 107.19 | 107.70 | 694,281 | -5.69(-5.02%) |
Aug 08, 2022 | 116.42 | 117.01 | 112.93 | 113.39 | 590,713 | -2.38(-2.06%) |
Aug 05, 2022 | 116.90 | 117.47 | 114.88 | 115.77 | 760,131 | -3.34(-2.80%) |
Aug 04, 2022 | 122.90 | 123.46 | 118.69 | 119.11 | 729,285 | -7.79(-6.14%) |
Aug 03, 2022 | 125.88 | 127.64 | 125.31 | 126.90 | 374,085 | +1.22(+0.97%) |
Aug 02, 2022 | 127.23 | 127.37 | 125.62 | 125.68 | 479,085 | -2.34(-1.83%) |
Aug 01, 2022 | 126.83 | 129.56 | 126.83 | 128.02 | 301,028 | -0.15(-0.12%) |
Jul 29, 2022 | 125.35 | 128.74 | 125.35 | 128.17 | 566,714 | +2.93(+2.34%) |
Jul 28, 2022 | 122.98 | 125.45 | 122.72 | 125.24 | 265,868 | +2.12(+1.72%) |
Jul 27, 2022 | 120.64 | 124.02 | 119.61 | 123.12 | 273,861 | +2.94(+2.45%) |
Jul 26, 2022 | 120.12 | 120.79 | 119.55 | 120.18 | 221,459 | +0.01(+0.01%) |
Jul 25, 2022 | 119.88 | 120.66 | 119.26 | 120.17 | 243,103 | +0.56(+0.47%) |
Jul 22, 2022 | 120.47 | 121.62 | 119.24 | 119.61 | 275,402 | -0.86(-0.71%) |
Jul 21, 2022 | 118.35 | 120.58 | 117.82 | 120.47 | 263,482 | +1.94(+1.64%) |
Jul 20, 2022 | 116.68 | 119.01 | 115.83 | 118.53 | 299,138 | +1.39(+1.19%) |
Jul 19, 2022 | 114.75 | 117.69 | 114.75 | 117.14 | 461,975 | +4.20(+3.72%) |
Jul 18, 2022 | 114.15 | 115.17 | 112.83 | 112.94 | 337,983 | -0.73(-0.64%) |
Jul 15, 2022 | 113.04 | 114.53 | 111.94 | 113.67 | 347,269 | +1.03(+0.91%) |
Jul 14, 2022 | 111.39 | 112.72 | 109.00 | 112.64 | 319,927 | -0.43(-0.38%) |
Jul 13, 2022 | 110.56 | 113.65 | 110.46 | 113.07 | 309,121 | +0.96(+0.86%) |
Jul 12, 2022 | 111.04 | 114.13 | 111.04 | 112.11 | 373,971 | +1.03(+0.93%) |
Jul 11, 2022 | 111.08 | 112.45 | 110.44 | 111.08 | 260,261 | -0.83(-0.74%) |
Jul 08, 2022 | 110.93 | 112.28 | 110.32 | 111.91 | 388,608 | +1.23(+1.11%) |
Jul 07, 2022 | 109.93 | 112.05 | 109.93 | 110.68 | 657,310 | +1.77(+1.63%) |
Jul 06, 2022 | 108.93 | 110.01 | 107.56 | 108.91 | 440,225 | -0.34(-0.31%) |
Jul 05, 2022 | 109.34 | 109.98 | 105.90 | 109.25 | 566,386 | -2.51(-2.25%) |
Jul 01, 2022 | 111.65 | 113.46 | 109.39 | 111.76 | 459,490 | -0.33(-0.29%) |
Jun 30, 2022 | 109.99 | 113.14 | 108.96 | 112.09 | 617,007 | +1.69(+1.53%) |
Jun 29, 2022 | 111.30 | 111.37 | 109.23 | 110.40 | 411,619 | -0.95(-0.85%) |
Jun 28, 2022 | 114.19 | 115.47 | 111.25 | 111.35 | 402,817 | -2.43(-2.14%) |
Jun 27, 2022 | 111.87 | 114.19 | 111.11 | 113.78 | 622,964 | +2.72(+2.45%) |
Jun 24, 2022 | 108.55 | 111.76 | 108.36 | 111.06 | 808,902 | +3.78(+3.52%) |
Jun 23, 2022 | 108.19 | 108.84 | 106.51 | 107.28 | 591,747 | -0.88(-0.81%) |
Jun 22, 2022 | 107.46 | 109.27 | 107.46 | 108.16 | 536,940 | -1.14(-1.04%) |
Jun 21, 2022 | 109.31 | 110.29 | 107.91 | 109.30 | 485,428 | +1.61(+1.50%) |
Jun 17, 2022 | 108.10 | 108.51 | 106.05 | 107.69 | 1,275,381 | +0.63(+0.59%) |
Jun 16, 2022 | 113.45 | 114.01 | 105.33 | 107.06 | 1,280,384 | -9.35(-8.03%) |
Jun 15, 2022 | 115.48 | 117.89 | 114.81 | 116.41 | 633,235 | +2.37(+2.08%) |
Jun 14, 2022 | 112.97 | 114.97 | 112.74 | 114.04 | 559,994 | +1.17(+1.04%) |
Jun 13, 2022 | 116.66 | 117.28 | 112.52 | 112.87 | 519,189 | -6.40(-5.37%) |
Jun 10, 2022 | 120.34 | 121.36 | 119.21 | 119.27 | 567,116 | -2.54(-2.09%) |
Jun 09, 2022 | 121.41 | 123.67 | 121.27 | 121.81 | 593,726 | -0.15(-0.12%) |
Jun 08, 2022 | 124.13 | 124.13 | 121.56 | 121.96 | 364,396 | -2.65(-2.13%) |
Jun 07, 2022 | 121.64 | 124.78 | 121.46 | 124.61 | 456,787 | +1.77(+1.44%) |
Jun 06, 2022 | 122.81 | 124.68 | 122.42 | 122.84 | 473,723 | +0.89(+0.73%) |
Jun 03, 2022 | 122.81 | 122.93 | 121.54 | 121.95 | 466,966 | -1.38(-1.12%) |
Jun 02, 2022 | 120.21 | 123.40 | 119.81 | 123.33 | 834,899 | +3.48(+2.90%) |
Jun 01, 2022 | 121.19 | 122.02 | 118.82 | 119.85 | 697,471 | -0.80(-0.66%) |
May 31, 2022 | 120.11 | 123.67 | 118.75 | 120.65 | 2,383,417 | -0.68(-0.56%) |
May 27, 2022 | 119.89 | 121.34 | 119.67 | 121.33 | 541,059 | +2.18(+1.83%) |
May 26, 2022 | 116.36 | 119.61 | 116.36 | 119.15 | 551,691 | +2.80(+2.41%) |
May 25, 2022 | 113.15 | 117.11 | 113.15 | 116.35 | 666,611 | +2.33(+2.04%) |
May 24, 2022 | 117.59 | 118.38 | 112.69 | 114.02 | 685,337 | -4.68(-3.94%) |
May 23, 2022 | 118.60 | 120.71 | 117.92 | 118.70 | 618,712 | +0.38(+0.32%) |
May 20, 2022 | 123.55 | 124.11 | 115.75 | 118.32 | 904,967 | -4.48(-3.65%) |
May 19, 2022 | 122.54 | 124.49 | 122.00 | 122.80 | 614,477 | +0.03(+0.02%) |
May 18, 2022 | 125.90 | 127.03 | 122.58 | 122.77 | 883,027 | -4.65(-3.65%) |
May 17, 2022 | 126.58 | 127.94 | 125.14 | 127.42 | 760,628 | +2.87(+2.30%) |
May 16, 2022 | 124.30 | 125.45 | 122.68 | 124.55 | 752,480 | -0.52(-0.42%) |
May 13, 2022 | 123.00 | 126.09 | 122.79 | 125.07 | 773,246 | +2.92(+2.39%) |
May 12, 2022 | 122.67 | 124.06 | 119.82 | 122.15 | 649,820 | -1.14(-0.92%) |
May 11, 2022 | 123.79 | 127.06 | 123.13 | 123.29 | 682,183 | -0.51(-0.41%) |
May 10, 2022 | 124.78 | 125.76 | 122.51 | 123.80 | 796,241 | -0.94(-0.75%) |
May 09, 2022 | 123.99 | 127.91 | 123.86 | 124.74 | 859,684 | -0.19(-0.15%) |
May 06, 2022 | 127.00 | 127.00 | 123.98 | 124.93 | 859,487 | +0.46(+0.37%) |
May 05, 2022 | 122.84 | 127.53 | 121.65 | 124.47 | 722,997 | -0.18(-0.14%) |
May 04, 2022 | 120.79 | 124.71 | 119.34 | 124.65 | 648,778 | +4.40(+3.66%) |
May 03, 2022 | 120.72 | 121.36 | 118.98 | 120.25 | 807,008 | +0.26(+0.22%) |
May 02, 2022 | 117.16 | 120.65 | 116.61 | 119.99 | 722,027 | +2.13(+1.81%) |
Apr 29, 2022 | 118.62 | 121.73 | 117.65 | 117.86 | 819,077 | -1.49(-1.25%) |
Apr 28, 2022 | 114.85 | 119.69 | 114.25 | 119.35 | 594,690 | +6.23(+5.51%) |
Apr 27, 2022 | 112.50 | 114.56 | 111.98 | 113.12 | 373,225 | +0.42(+0.37%) |
Apr 26, 2022 | 113.50 | 114.69 | 111.83 | 112.70 | 387,540 | -1.89(-1.65%) |
Apr 25, 2022 | 111.71 | 115.09 | 109.94 | 114.59 | 579,337 | +1.65(+1.46%) |
Apr 22, 2022 | 114.94 | 115.38 | 112.83 | 112.94 | 461,608 | -2.85(-2.46%) |
Apr 21, 2022 | 115.39 | 117.63 | 115.39 | 115.79 | 448,398 | +1.22(+1.06%) |
Apr 20, 2022 | 113.22 | 115.22 | 113.22 | 114.57 | 314,916 | +2.54(+2.27%) |
Apr 19, 2022 | 110.24 | 112.22 | 110.24 | 112.03 | 316,687 | +2.05(+1.86%) |
Apr 18, 2022 | 108.77 | 110.61 | 108.66 | 109.98 | 221,083 | +0.91(+0.83%) |
Apr 14, 2022 | 110.32 | 111.24 | 109.03 | 109.07 | 293,442 | -0.74(-0.67%) |
Apr 13, 2022 | 107.93 | 110.08 | 107.90 | 109.81 | 325,306 | +1.87(+1.73%) |
Apr 12, 2022 | 110.39 | 111.38 | 107.68 | 107.94 | 574,730 | -1.32(-1.21%) |
Apr 11, 2022 | 109.50 | 111.13 | 109.18 | 109.26 | 384,620 | -0.60(-0.55%) |
Apr 08, 2022 | 110.45 | 111.59 | 109.55 | 109.86 | 603,530 | -1.64(-1.47%) |
Apr 07, 2022 | 112.24 | 113.12 | 110.34 | 111.50 | 703,065 | -0.90(-0.80%) |
Apr 06, 2022 | 112.56 | 113.12 | 111.36 | 112.40 | 555,766 | -1.48(-1.30%) |
Apr 05, 2022 | 117.57 | 118.15 | 113.55 | 113.88 | 916,220 | -4.35(-3.68%) |
Apr 04, 2022 | 117.04 | 118.63 | 116.55 | 118.23 | 609,004 | +1.11(+0.95%) |
Apr 01, 2022 | 119.44 | 120.00 | 115.80 | 117.12 | 453,521 | -1.51(-1.27%) |
Mar 31, 2022 | 119.95 | 120.82 | 118.61 | 118.63 | 382,933 | -1.91(-1.58%) |
Mar 30, 2022 | 122.96 | 123.12 | 120.20 | 120.54 | 371,858 | -2.70(-2.19%) |
Mar 29, 2022 | 124.57 | 125.54 | 122.56 | 123.24 | 586,058 | +0.08(+0.06%) |
Mar 28, 2022 | 125.28 | 126.40 | 122.42 | 123.16 | 691,239 | -3.54(-2.79%) |
Mar 25, 2022 | 126.51 | 127.70 | 125.79 | 126.70 | 357,363 | +0.73(+0.58%) |
Mar 24, 2022 | 125.35 | 126.34 | 124.38 | 125.97 | 307,677 | +1.45(+1.16%) |
Mar 23, 2022 | 126.29 | 126.79 | 124.48 | 124.52 | 330,586 | -2.56(-2.01%) |
Mar 22, 2022 | 127.74 | 128.49 | 126.14 | 127.08 | 543,262 | +0.11(+0.09%) |
Mar 21, 2022 | 128.10 | 129.08 | 125.59 | 126.97 | 428,618 | -0.71(-0.56%) |
Mar 18, 2022 | 124.81 | 127.94 | 124.58 | 127.68 | 1,012,512 | +1.10(+0.87%) |
Mar 17, 2022 | 125.14 | 126.86 | 124.59 | 126.58 | 582,634 | +0.63(+0.50%) |
Mar 16, 2022 | 123.85 | 126.51 | 122.78 | 125.95 | 500,102 | +3.66(+2.99%) |
Mar 15, 2022 | 120.35 | 122.60 | 120.05 | 122.29 | 431,309 | +2.31(+1.93%) |
Mar 14, 2022 | 120.34 | 121.88 | 118.56 | 119.98 | 578,736 | +0.12(+0.10%) |
Mar 11, 2022 | 119.33 | 120.81 | 118.89 | 119.86 | 550,108 | +1.31(+1.11%) |
Mar 10, 2022 | 116.09 | 118.78 | 118.55 | 402,419 | +0.36(+0.30%) | |
Mar 09, 2022 | 117.03 | 118.72 | 116.06 | 118.19 | 644,248 | +4.31(+3.78%) |
Mar 08, 2022 | 115.04 | 117.37 | 112.93 | 113.88 | 621,965 | -0.54(-0.47%) |
Mar 07, 2022 | 117.98 | 118.14 | 114.40 | 114.42 | 574,309 | -4.60(-3.86%) |
Mar 04, 2022 | 119.18 | 120.34 | 117.78 | 119.02 | 636,774 | -2.06(-1.70%) |
Mar 03, 2022 | 122.57 | 123.85 | 120.42 | 121.08 | 590,772 | -1.50(-1.22%) |
Mar 02, 2022 | 118.12 | 123.22 | 118.12 | 122.58 | 410,413 | +5.13(+4.37%) |
Mar 01, 2022 | 121.27 | 122.39 | 116.85 | 117.45 | 704,325 | -4.43(-3.63%) |
Feb 28, 2022 | 121.02 | 122.60 | 120.02 | 121.88 | 861,132 | -1.55(-1.26%) |
Feb 25, 2022 | 121.17 | 124.02 | 120.72 | 123.43 | 763,309 | +2.72(+2.25%) |
Feb 24, 2022 | 116.16 | 121.44 | 115.91 | 120.71 | 735,463 | +0.49(+0.41%) |
Feb 23, 2022 | 122.68 | 123.92 | 120.18 | 120.22 | 883,572 | -1.62(-1.33%) |
Feb 22, 2022 | 123.13 | 124.83 | 120.56 | 121.84 | 819,713 | -1.90(-1.54%) |
Feb 18, 2022 | 123.74 | 0 | -1.42(-1.13%) | |||
Feb 17, 2022 | 126.34 | 126.81 | 124.05 | 125.16 | 433,721 | -2.54(-1.99%) |
Feb 16, 2022 | 126.27 | 128.46 | 125.66 | 127.70 | 392,579 | +0.73(+0.57%) |
Feb 15, 2022 | 125.50 | 127.31 | 124.54 | 126.97 | 623,984 | +2.40(+1.93%) |
Feb 14, 2022 | 124.95 | 125.73 | 123.67 | 124.57 | 677,202 | -0.04(-0.03%) |
Feb 11, 2022 | 127.17 | 128.60 | 123.94 | 124.61 | 737,360 | -2.11(-1.67%) |
Feb 10, 2022 | 126.20 | 128.76 | 126.06 | 126.72 | 590,151 | -1.77(-1.38%) |
Feb 09, 2022 | 129.07 | 129.84 | 127.60 | 128.49 | 520,032 | +0.93(+0.73%) |
Feb 08, 2022 | 127.10 | 128.44 | 126.54 | 127.56 | 526,664 | +0.63(+0.50%) |
Feb 07, 2022 | 127.04 | 128.18 | 126.42 | 126.93 | 446,231 | +0.70(+0.55%) |
Feb 04, 2022 | 127.94 | 131.00 | 125.01 | 126.23 | 618,445 | -1.46(-1.14%) |
Feb 03, 2022 | 131.61 | 126.94 | 127.69 | 559,632 | -1.46(-1.13%) | |
Feb 02, 2022 | 127.67 | 129.96 | 125.77 | 129.15 | 925,171 | +4.84(+3.89%) |
Feb 01, 2022 | 124.82 | 124.82 | 121.64 | 124.31 | 534,390 | +0.31(+0.25%) |
Jan 31, 2022 | 120.46 | 124.29 | 124.00 | 910,360 | +3.00(+2.48%) | |
Jan 28, 2022 | 119.66 | 121.12 | 117.52 | 121.00 | 402,428 | +1.25(+1.04%) |
Jan 27, 2022 | 121.58 | 123.77 | 118.87 | 119.75 | 464,339 | -0.05(-0.04%) |
Jan 26, 2022 | 121.83 | 123.65 | 118.53 | 119.80 | 550,390 | -0.49(-0.41%) |
Jan 25, 2022 | 123.14 | 123.14 | 119.50 | 120.29 | 480,808 | -5.56(-4.42%) |
Jan 24, 2022 | 122.38 | 125.94 | 120.10 | 125.85 | 364,830 | +1.18(+0.95%) |
Jan 21, 2022 | 127.00 | 127.92 | 124.54 | 124.67 | 313,579 | -2.67(-2.10%) |
Jan 20, 2022 | 128.76 | 130.90 | 127.16 | 127.34 | 330,785 | -1.10(-0.86%) |
Jan 19, 2022 | 132.23 | 132.36 | 128.22 | 128.44 | 516,326 | -2.76(-2.10%) |
Jan 18, 2022 | 134.02 | 134.03 | 129.93 | 131.20 | 2,425,968 | -3.76(-2.79%) |
Jan 14, 2022 | 134.96 | 0 | +0.95(+0.71%) | |||
Jan 13, 2022 | 135.65 | 136.66 | 133.75 | 134.01 | 329,241 | -0.94(-0.70%) |
Jan 12, 2022 | 133.16 | 135.63 | 133.16 | 134.95 | 411,857 | +1.66(+1.25%) |
Jan 11, 2022 | 132.05 | 133.34 | 129.98 | 133.29 | 353,221 | +1.72(+1.31%) |
Jan 10, 2022 | 132.30 | 132.62 | 128.79 | 131.57 | 480,744 | -1.41(-1.06%) |
Jan 07, 2022 | 134.98 | 135.83 | 132.65 | 132.98 | 286,818 | -1.85(-1.37%) |
Jan 06, 2022 | 134.76 | 135.87 | 133.38 | 134.83 | 427,082 | +0.52(+0.39%) |
Jan 05, 2022 | 136.05 | 137.95 | 134.29 | 134.31 | 483,743 | -1.74(-1.28%) |
Jan 04, 2022 | 135.80 | 137.89 | 135.44 | 136.05 | 330,978 | +0.75(+0.55%) |
Jan 03, 2022 | 135.13 | 136.89 | 134.52 | 135.30 | 280,280 | +1.03(+0.77%) |
Dec 31, 2021 | 134.56 | 135.55 | 134.21 | 134.27 | 283,346 | -0.33(-0.25%) |
Dec 30, 2021 | 136.62 | 137.02 | 134.46 | 134.60 | 191,533 | -1.48(-1.09%) |
Dec 29, 2021 | 134.96 | 136.85 | 134.96 | 136.08 | 157,823 | +0.88(+0.65%) |
Dec 28, 2021 | 134.15 | 135.87 | 134.15 | 135.20 | 242,822 | +0.96(+0.72%) |
Dec 27, 2021 | 131.42 | 134.30 | 130.89 | 134.24 | 240,761 | +3.36(+2.57%) |
Dec 23, 2021 | 128.41 | 131.56 | 128.41 | 130.88 | 404,421 | +3.14(+2.46%) |
Dec 22, 2021 | 127.09 | 128.33 | 127.00 | 127.74 | 535,171 | +0.75(+0.59%) |
Dec 21, 2021 | 124.38 | 127.36 | 124.38 | 126.99 | 356,632 | +3.56(+2.88%) |
Dec 20, 2021 | 123.91 | 123.91 | 120.61 | 123.43 | 619,208 | -1.79(-1.43%) |
Dec 17, 2021 | 124.20 | 126.55 | 122.92 | 125.22 | 1,262,770 | +0.76(+0.61%) |
Dec 16, 2021 | 125.68 | 127.26 | 124.42 | 124.46 | 389,541 | -0.31(-0.25%) |
Dec 15, 2021 | 124.50 | 124.82 | 121.58 | 124.77 | 578,680 | +0.49(+0.39%) |
Dec 14, 2021 | 123.77 | 126.99 | 123.77 | 124.28 | 407,682 | -0.02(-0.02%) |
Dec 13, 2021 | 126.00 | 126.20 | 122.83 | 124.30 | 731,961 | -2.27(-1.79%) |
Dec 10, 2021 | 127.05 | 128.37 | 125.74 | 126.57 | 603,891 | +0.91(+0.72%) |
Dec 09, 2021 | 125.39 | 127.00 | 124.96 | 125.66 | 569,864 | -0.25(-0.20%) |
Dec 08, 2021 | 125.16 | 126.97 | 124.84 | 125.91 | 511,200 | +0.70(+0.56%) |
Dec 07, 2021 | 124.88 | 125.89 | 124.37 | 125.21 | 663,092 | +2.11(+1.71%) |
Dec 06, 2021 | 123.88 | 124.32 | 122.31 | 123.10 | 800,984 | +0.94(+0.77%) |
Dec 03, 2021 | 123.51 | 125.78 | 121.29 | 122.16 | 748,770 | -0.70(-0.57%) |
Dec 02, 2021 | 120.11 | 124.25 | 120.11 | 122.86 | 563,980 | +2.42(+2.01%) |
Dec 01, 2021 | 124.00 | 125.09 | 120.35 | 120.44 | 405,145 | -1.21(-0.99%) |
Nov 30, 2021 | 123.07 | 124.77 | 121.13 | 121.65 | 722,469 | -2.77(-2.23%) |
Nov 29, 2021 | 125.49 | 125.66 | 123.33 | 124.42 | 414,244 | +0.45(+0.36%) |
Nov 26, 2021 | 124.94 | 126.44 | 122.94 | 123.97 | 241,593 | -4.70(-3.65%) |
Nov 24, 2021 | 129.97 | 129.97 | 127.54 | 128.67 | 413,098 | -0.93(-0.72%) |
Nov 23, 2021 | 127.51 | 130.00 | 126.59 | 129.60 | 502,823 | +1.70(+1.33%) |
Nov 22, 2021 | 127.01 | 129.50 | 126.77 | 127.90 | 300,120 | +1.68(+1.33%) |
Nov 19, 2021 | 126.38 | 127.44 | 125.54 | 126.22 | 391,062 | -0.56(-0.44%) |
Nov 18, 2021 | 125.53 | 126.96 | 123.70 | 126.78 | 351,010 | +1.56(+1.25%) |
Nov 17, 2021 | 126.59 | 126.59 | 124.55 | 125.22 | 438,664 | -2.15(-1.69%) |
Nov 16, 2021 | 126.29 | 128.32 | 125.80 | 127.37 | 417,872 | +1.42(+1.13%) |
Nov 15, 2021 | 125.20 | 126.25 | 124.18 | 125.95 | 384,408 | +1.05(+0.84%) |
Nov 12, 2021 | 124.10 | 125.67 | 123.27 | 124.90 | 323,112 | +1.35(+1.09%) |
Nov 11, 2021 | 121.72 | 124.06 | 121.67 | 123.55 | 440,841 | +2.19(+1.80%) |
Nov 10, 2021 | 119.41 | 121.36 | 348,390 | +1.38(+1.15%) | ||
Nov 09, 2021 | 120.68 | 121.39 | 119.67 | 119.98 | 246,132 | -1.05(-0.87%) |
Nov 08, 2021 | 122.40 | 122.56 | 120.44 | 121.03 | 353,239 | -1.16(-0.95%) |
Nov 05, 2021 | 120.35 | 122.58 | 119.28 | 122.19 | 320,466 | +3.24(+2.72%) |
Nov 04, 2021 | 120.26 | 122.37 | 118.01 | 118.95 | 541,376 | +0.12(+0.10%) |
Nov 03, 2021 | 117.09 | 119.52 | 116.77 | 118.83 | 464,272 | +1.51(+1.29%) |
Nov 02, 2021 | 118.30 | 119.54 | 117.02 | 117.32 | 424,328 | -1.03(-0.87%) |
Nov 01, 2021 | 116.09 | 119.06 | 116.84 | 118.35 | 282,556 | +2.60(+2.25%) |
Oct 29, 2021 | 115.16 | 117.27 | 114.98 | 115.75 | 481,407 | +0.26(+0.23%) |
Oct 28, 2021 | 112.88 | 115.50 | 112.81 | 115.49 | 355,026 | +2.71(+2.40%) |
Oct 27, 2021 | 116.79 | 116.44 | 112.32 | 112.78 | 576,238 | -4.20(-3.59%) |
Oct 26, 2021 | 121.05 | 116.96 | 116.98 | 420,559 | -3.42(-2.84%) | |
Oct 25, 2021 | 120.58 | 121.87 | 120.00 | 120.40 | 247,136 | +0.27(+0.22%) |
Oct 22, 2021 | 120.07 | 122.14 | 119.90 | 120.13 | 286,651 | +0.06(+0.05%) |
Oct 21, 2021 | 118.60 | 120.19 | 117.87 | 120.07 | 284,814 | +0.86(+0.72%) |
Oct 20, 2021 | 118.62 | 119.82 | 118.32 | 119.21 | 209,087 | +0.53(+0.45%) |
Oct 19, 2021 | 119.01 | 119.20 | 118.12 | 118.68 | 316,395 | +0.34(+0.29%) |
Oct 18, 2021 | 117.42 | 119.05 | 116.53 | 118.34 | 241,453 | +0.41(+0.35%) |
Oct 15, 2021 | 119.44 | 120.24 | 117.73 | 117.93 | 375,370 | -0.91(-0.77%) |
Oct 14, 2021 | 115.28 | 119.22 | 115.28 | 118.84 | 236,392 | +4.60(+4.03%) |
Oct 13, 2021 | 115.53 | 116.17 | 114.11 | 114.24 | 400,182 | -1.45(-1.25%) |
Oct 12, 2021 | 117.52 | 117.52 | 115.33 | 115.69 | 387,731 | -1.44(-1.23%) |
Oct 11, 2021 | 117.39 | 118.93 | 117.02 | 117.13 | 251,376 | -0.21(-0.18%) |
Oct 08, 2021 | 117.95 | 118.66 | 116.98 | 117.34 | 362,568 | +0.08(+0.07%) |
Oct 07, 2021 | 116.40 | 118.40 | 115.97 | 117.26 | 641,258 | +2.37(+2.06%) |
Oct 06, 2021 | 114.58 | 115.98 | 112.72 | 114.89 | 390,077 | -1.09(-0.94%) |
Oct 05, 2021 | 115.60 | 116.99 | 114.91 | 115.98 | 466,373 | +1.12(+0.98%) |
Oct 04, 2021 | 115.12 | 116.01 | 114.46 | 114.86 | 513,976 | -0.14(-0.12%) |
Oct 01, 2021 | 113.03 | 115.89 | 112.00 | 115.00 | 504,546 | +2.71(+2.41%) |
Sep 30, 2021 | 114.97 | 115.53 | 112.26 | 112.29 | 566,882 | -2.10(-1.84%) |
Sep 29, 2021 | 115.28 | 115.80 | 113.36 | 114.39 | 471,435 | -0.59(-0.51%) |
Sep 28, 2021 | 114.40 | 115.90 | 113.88 | 114.98 | 478,026 | -0.49(-0.42%) |
Sep 27, 2021 | 113.56 | 115.89 | 113.11 | 115.47 | 715,261 | +1.82(+1.60%) |
Sep 24, 2021 | 112.15 | 114.72 | 112.15 | 113.65 | 434,575 | +0.63(+0.56%) |
Sep 23, 2021 | 112.30 | 114.39 | 112.00 | 113.02 | 420,331 | +1.74(+1.56%) |
Sep 22, 2021 | 110.87 | 112.56 | 110.77 | 111.28 | 426,894 | +1.47(+1.34%) |
Sep 21, 2021 | 111.70 | 111.70 | 109.14 | 109.81 | 564,328 | -0.71(-0.64%) |
Sep 20, 2021 | 111.30 | 111.47 | 108.76 | 110.52 | 646,086 | -2.71(-2.39%) |
Sep 17, 2021 | 115.26 | 115.69 | 112.64 | 113.23 | 1,878,887 | -2.08(-1.80%) |
Sep 16, 2021 | 113.87 | 116.12 | 113.81 | 115.31 | 524,554 | +1.20(+1.05%) |
Sep 15, 2021 | 112.33 | 114.33 | 111.86 | 114.11 | 470,017 | +1.88(+1.68%) |
Sep 14, 2021 | 114.63 | 114.98 | 112.10 | 112.23 | 342,927 | -2.35(-2.05%) |
Sep 13, 2021 | 115.50 | 115.55 | 113.61 | 114.58 | 431,189 | -0.13(-0.11%) |
Sep 10, 2021 | 115.70 | 116.56 | 114.47 | 114.71 | 394,944 | -0.62(-0.54%) |
Sep 09, 2021 | 114.90 | 116.26 | 114.90 | 115.33 | 362,959 | +0.30(+0.26%) |
Sep 08, 2021 | 115.33 | 115.82 | 114.32 | 115.03 | 407,251 | -0.90(-0.78%) |
Sep 07, 2021 | 116.69 | 117.63 | 115.89 | 115.93 | 446,785 | -1.50(-1.28%) |
Sep 03, 2021 | 118.86 | 119.54 | 117.34 | 117.43 | 335,603 | -1.44(-1.21%) |
Sep 02, 2021 | 118.73 | 119.55 | 118.15 | 118.87 | 394,240 | +0.49(+0.41%) |