Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 96.12 | 98.02 | 96.12 | 97.84 | 43,534 | +1.61(+1.67%) |
Jul 28, 2022 | 95.00 | 96.31 | 94.44 | 96.23 | 41,576 | +1.76(+1.86%) |
Jul 27, 2022 | 93.18 | 94.87 | 92.85 | 94.47 | 51,433 | +1.59(+1.71%) |
Jul 26, 2022 | 93.09 | 93.33 | 92.63 | 92.88 | 29,431 | -0.76(-0.81%) |
Jul 25, 2022 | 93.46 | 93.78 | 92.78 | 93.64 | 63,155 | +0.31(+0.33%) |
Jul 22, 2022 | 94.16 | 94.39 | 92.83 | 93.33 | 35,195 | -0.39(-0.42%) |
Jul 21, 2022 | 92.26 | 93.76 | 92.26 | 93.72 | 49,500 | +1.09(+1.18%) |
Jul 20, 2022 | 91.45 | 92.79 | 91.45 | 92.63 | 46,608 | +0.80(+0.87%) |
Jul 19, 2022 | 89.36 | 92.00 | 89.35 | 91.83 | 51,589 | +3.18(+3.59%) |
Jul 18, 2022 | 89.94 | 90.30 | 88.46 | 88.65 | 19,779 | -0.55(-0.62%) |
Jul 15, 2022 | 88.49 | 89.30 | 88.16 | 89.20 | 145,743 | +1.66(+1.90%) |
Jul 14, 2022 | 86.62 | 87.58 | 86.19 | 87.54 | 42,633 | -0.57(-0.65%) |
Jul 13, 2022 | 87.52 | 88.62 | 87.22 | 88.11 | 43,135 | -0.72(-0.81%) |
Jul 12, 2022 | 88.46 | 89.86 | 88.38 | 88.83 | 32,893 | -0.23(-0.26%) |
Jul 11, 2022 | 88.94 | 89.45 | 88.85 | 89.06 | 25,221 | -0.61(-0.68%) |
Jul 08, 2022 | 89.61 | 90.08 | 89.03 | 89.67 | 25,716 | -0.35(-0.39%) |
Jul 07, 2022 | 89.52 | 90.22 | 89.07 | 90.02 | 31,037 | +1.10(+1.24%) |
Jul 06, 2022 | 88.54 | 89.37 | 87.92 | 88.92 | 509,356 | +0.35(+0.40%) |
Jul 05, 2022 | 87.73 | 88.58 | 86.54 | 88.57 | 54,555 | -0.58(-0.65%) |
Jul 01, 2022 | 87.83 | 89.38 | 87.50 | 89.15 | 72,910 | +1.02(+1.16%) |
Jun 30, 2022 | 87.35 | 88.78 | 86.54 | 88.13 | 49,145 | -0.38(-0.43%) |
Jun 29, 2022 | 88.87 | 88.87 | 87.86 | 88.51 | 67,688 | -0.43(-0.48%) |
Jun 28, 2022 | 90.86 | 91.86 | 88.88 | 88.94 | 36,661 | -1.59(-1.76%) |
Jun 27, 2022 | 90.96 | 91.43 | 90.37 | 90.53 | 35,451 | -0.33(-0.36%) |
Jun 24, 2022 | 88.22 | 90.89 | 88.22 | 90.86 | 70,900 | +3.34(+3.82%) |
Jun 23, 2022 | 87.93 | 87.93 | 86.44 | 87.52 | 125,803 | -0.01(-0.01%) |
Jun 22, 2022 | 86.50 | 88.26 | 86.50 | 87.53 | 184,018 | -0.32(-0.36%) |
Jun 21, 2022 | 87.55 | 88.27 | 87.44 | 87.85 | 78,760 | +1.42(+1.64%) |
Jun 17, 2022 | 86.20 | 86.98 | 85.30 | 86.43 | 136,034 | +0.28(+0.33%) |
Jun 16, 2022 | 87.88 | 87.88 | 85.69 | 86.15 | 75,395 | -3.61(-4.02%) |
Jun 15, 2022 | 89.70 | 90.86 | 88.34 | 89.76 | 286,331 | +1.06(+1.20%) |
Jun 14, 2022 | 89.34 | 89.76 | 88.07 | 88.70 | 57,954 | -0.22(-0.25%) |
Jun 13, 2022 | 89.85 | 90.29 | 88.42 | 88.92 | 1,209,936 | -3.28(-3.56%) |
Jun 10, 2022 | 93.53 | 93.54 | 92.20 | 92.20 | 81,524 | -3.12(-3.27%) |
Jun 09, 2022 | 97.03 | 97.31 | 95.32 | 95.32 | 44,270 | -2.50(-2.56%) |
Jun 08, 2022 | 98.68 | 99.00 | 97.59 | 97.82 | 30,675 | -1.54(-1.55%) |
Jun 07, 2022 | 97.41 | 99.45 | 97.25 | 99.36 | 26,061 | +1.10(+1.12%) |
Jun 06, 2022 | 98.58 | 99.10 | 98.06 | 98.26 | 59,455 | +0.51(+0.52%) |
Jun 03, 2022 | 97.53 | 98.16 | 97.36 | 97.75 | 72,378 | -0.69(-0.70%) |
Jun 02, 2022 | 96.37 | 98.52 | 96.36 | 98.44 | 63,784 | +2.18(+2.26%) |
Jun 01, 2022 | 97.45 | 97.84 | 95.58 | 96.26 | 91,437 | -0.76(-0.78%) |
May 31, 2022 | 97.14 | 97.69 | 96.18 | 97.02 | 29,370 | -0.79(-0.81%) |
May 27, 2022 | 96.22 | 97.81 | 96.22 | 97.81 | 365,391 | +2.28(+2.39%) |
May 26, 2022 | 94.06 | 95.89 | 94.06 | 95.53 | 39,517 | +2.04(+2.18%) |
May 25, 2022 | 92.43 | 93.91 | 92.37 | 93.49 | 56,413 | +0.77(+0.83%) |
May 24, 2022 | 92.79 | 93.02 | 91.15 | 92.72 | 116,634 | -0.80(-0.86%) |
May 23, 2022 | 92.41 | 93.67 | 92.16 | 93.52 | 77,255 | +1.90(+2.07%) |
May 20, 2022 | 92.75 | 92.83 | 89.70 | 91.62 | 101,491 | -0.48(-0.52%) |
May 19, 2022 | 91.49 | 93.19 | 91.10 | 92.10 | 148,740 | -0.47(-0.51%) |
May 18, 2022 | 94.80 | 95.16 | 92.35 | 92.57 | 157,197 | -3.31(-3.45%) |
May 17, 2022 | 95.10 | 96.02 | 94.47 | 95.88 | 60,930 | +2.32(+2.48%) |
May 16, 2022 | 93.68 | 94.37 | 92.92 | 93.56 | 52,490 | -0.47(-0.50%) |
May 13, 2022 | 93.32 | 94.59 | 93.19 | 94.03 | 99,933 | +1.78(+1.93%) |
May 12, 2022 | 91.43 | 92.96 | 90.49 | 92.25 | 143,486 | +0.09(+0.10%) |
May 11, 2022 | 92.89 | 94.53 | 92.06 | 92.16 | 176,607 | -1.04(-1.12%) |
May 10, 2022 | 94.99 | 95.24 | 92.09 | 93.20 | 1,457,883 | -0.51(-0.54%) |
May 09, 2022 | 95.21 | 95.46 | 93.39 | 93.71 | 211,053 | -2.86(-2.96%) |
May 06, 2022 | 97.10 | 97.17 | 95.17 | 96.57 | 307,355 | -1.27(-1.30%) |
May 05, 2022 | 100.22 | 100.56 | 97.05 | 97.84 | 211,134 | -3.55(-3.50%) |
May 04, 2022 | 98.33 | 101.46 | 97.80 | 101.39 | 119,111 | +3.13(+3.19%) |
May 03, 2022 | 97.83 | 98.91 | 97.63 | 98.26 | 111,589 | +0.49(+0.50%) |
May 02, 2022 | 97.48 | 98.41 | 95.79 | 97.77 | 146,710 | +0.25(+0.26%) |
Apr 29, 2022 | 100.07 | 100.83 | 97.40 | 97.52 | 84,646 | -3.13(-3.11%) |
Apr 28, 2022 | 99.18 | 101.09 | 98.54 | 100.65 | 51,440 | +2.11(+2.14%) |
Apr 27, 2022 | 98.16 | 99.56 | 97.87 | 98.54 | 131,241 | +0.98(+1.00%) |
Apr 26, 2022 | 99.50 | 99.61 | 97.55 | 97.56 | 90,574 | -2.76(-2.75%) |
Apr 25, 2022 | 99.33 | 100.41 | 98.04 | 100.32 | 82,038 | +0.51(+0.51%) |
Apr 22, 2022 | 102.24 | 102.24 | 99.71 | 99.81 | 100,449 | -2.94(-2.86%) |
Apr 21, 2022 | 104.77 | 105.23 | 102.54 | 102.75 | 49,050 | -1.25(-1.20%) |
Apr 20, 2022 | 104.16 | 104.79 | 103.85 | 104.00 | 75,866 | +0.36(+0.35%) |
Apr 19, 2022 | 101.57 | 103.80 | 101.57 | 103.64 | 74,951 | +2.02(+1.99%) |
Apr 18, 2022 | 101.68 | 102.49 | 101.14 | 101.62 | 41,519 | -0.33(-0.32%) |
Apr 14, 2022 | 102.31 | 102.99 | 101.95 | 101.95 | 55,937 | -0.39(-0.38%) |
Apr 13, 2022 | 101.07 | 102.44 | 101.02 | 102.34 | 48,317 | +0.99(+0.98%) |
Apr 12, 2022 | 102.47 | 103.04 | 101.05 | 101.35 | 41,476 | -0.40(-0.39%) |
Apr 11, 2022 | 101.96 | 102.87 | 101.65 | 101.75 | 68,180 | -0.80(-0.78%) |
Apr 08, 2022 | 102.72 | 103.61 | 102.22 | 102.55 | 57,368 | -0.35(-0.34%) |
Apr 07, 2022 | 102.46 | 103.37 | 101.69 | 102.90 | 73,218 | -0.07(-0.07%) |
Apr 06, 2022 | 103.18 | 103.36 | 102.25 | 102.97 | 64,912 | -1.33(-1.28%) |
Apr 05, 2022 | 105.44 | 106.04 | 104.04 | 104.30 | 146,484 | -1.51(-1.43%) |
Apr 04, 2022 | 105.70 | 105.87 | 104.83 | 105.81 | 82,849 | +0.36(+0.34%) |
Apr 01, 2022 | 105.97 | 106.06 | 104.76 | 105.45 | 43,423 | +0.02(+0.02%) |
Mar 31, 2022 | 107.03 | 107.27 | 105.40 | 105.43 | 58,817 | -1.63(-1.52%) |
Mar 30, 2022 | 107.84 | 107.89 | 106.62 | 107.06 | 96,971 | -0.79(-0.73%) |
Mar 29, 2022 | 106.86 | 108.05 | 106.86 | 107.85 | 63,073 | +1.94(+1.83%) |
Mar 28, 2022 | 105.42 | 105.93 | 104.70 | 105.91 | 42,870 | +0.26(+0.25%) |
Mar 25, 2022 | 105.60 | 105.71 | 104.77 | 105.65 | 63,824 | +0.43(+0.41%) |
Mar 24, 2022 | 104.64 | 105.23 | 104.27 | 105.22 | 36,839 | +0.64(+0.61%) |
Mar 23, 2022 | 105.59 | 105.64 | 104.57 | 104.58 | 35,693 | -1.54(-1.45%) |
Mar 22, 2022 | 105.47 | 106.39 | 105.47 | 106.12 | 83,881 | +0.81(+0.77%) |
Mar 21, 2022 | 105.30 | 105.70 | 104.75 | 105.31 | 59,018 | -0.36(-0.34%) |
Mar 18, 2022 | 104.16 | 105.72 | 103.91 | 105.67 | 116,403 | +1.18(+1.13%) |
Mar 17, 2022 | 102.66 | 104.49 | 102.66 | 104.49 | 75,310 | +1.31(+1.27%) |
Mar 16, 2022 | 101.91 | 103.20 | 100.96 | 103.18 | 103,990 | +2.09(+2.07%) |
Mar 15, 2022 | 99.74 | 101.19 | 99.74 | 101.09 | 147,698 | +1.86(+1.87%) |
Mar 14, 2022 | 99.53 | 100.72 | 98.73 | 99.23 | 59,525 | +0.16(+0.16%) |
Mar 11, 2022 | 100.56 | 100.94 | 98.96 | 99.07 | 89,320 | -0.70(-0.70%) |
Mar 10, 2022 | 99.02 | 99.77 | 84,274 | -0.46(-0.46%) | ||
Mar 09, 2022 | 99.34 | 100.77 | 99.34 | 100.23 | 72,506 | +2.71(+2.78%) |
Mar 08, 2022 | 97.84 | 100.14 | 97.03 | 97.52 | 173,366 | -0.37(-0.38%) |
Mar 07, 2022 | 101.05 | 101.25 | 97.81 | 97.89 | 124,885 | -3.48(-3.43%) |
Mar 04, 2022 | 101.77 | 101.77 | 100.10 | 101.37 | 52,878 | -1.10(-1.07%) |
Mar 03, 2022 | 103.82 | 103.95 | 102.23 | 102.47 | 125,801 | -0.53(-0.51%) |
Mar 02, 2022 | 101.43 | 103.42 | 101.33 | 103.00 | 75,429 | +1.81(+1.79%) |
Mar 01, 2022 | 103.26 | 103.47 | 100.60 | 101.19 | 252,344 | -2.47(-2.38%) |
Feb 28, 2022 | 102.67 | 104.11 | 102.35 | 103.66 | 79,464 | +0.11(+0.11%) |
Feb 25, 2022 | 101.69 | 103.74 | 101.80 | 103.55 | 146,058 | +2.55(+2.52%) |
Feb 24, 2022 | 97.14 | 101.25 | 96.25 | 101.00 | 224,685 | +1.34(+1.34%) |
Feb 23, 2022 | 102.36 | 102.36 | 99.55 | 99.66 | 266,021 | -2.05(-2.02%) |
Feb 22, 2022 | 102.21 | 103.32 | 101.18 | 101.71 | 154,917 | -0.99(-0.96%) |
Feb 18, 2022 | 102.70 | 0 | -0.88(-0.85%) | |||
Feb 17, 2022 | 105.10 | 105.17 | 103.41 | 103.58 | 614,378 | -2.26(-2.14%) |
Feb 16, 2022 | 105.31 | 106.22 | 104.78 | 105.84 | 113,438 | +0.33(+0.31%) |
Feb 15, 2022 | 104.91 | 105.77 | 104.90 | 105.51 | 56,946 | +1.44(+1.38%) |
Feb 14, 2022 | 104.03 | 104.63 | 103.35 | 104.07 | 89,361 | -0.20(-0.19%) |
Feb 11, 2022 | 105.99 | 106.55 | 103.81 | 104.27 | 92,010 | -1.58(-1.49%) |
Feb 10, 2022 | 106.71 | 108.01 | 105.39 | 105.85 | 71,059 | -2.04(-1.89%) |
Feb 09, 2022 | 106.94 | 108.02 | 106.94 | 107.89 | 64,202 | +1.88(+1.77%) |
Feb 08, 2022 | 105.01 | 106.28 | 105.01 | 106.01 | 83,376 | +0.81(+0.77%) |
Feb 07, 2022 | 105.86 | 106.02 | 104.95 | 105.20 | 64,570 | -0.38(-0.36%) |
Feb 04, 2022 | 105.78 | 106.41 | 104.44 | 105.58 | 102,732 | -0.68(-0.64%) |
Feb 03, 2022 | 107.13 | 107.56 | 106.08 | 106.26 | 145,939 | -2.18(-2.01%) |
Feb 02, 2022 | 108.15 | 108.64 | 107.42 | 108.44 | 202,794 | -0.49(-0.45%) |
Feb 01, 2022 | 107.75 | 109.12 | 107.43 | 108.93 | 149,305 | +1.57(+1.46%) |
Jan 31, 2022 | 105.16 | 107.38 | 107.36 | 75,339 | +1.61(+1.52%) | |
Jan 28, 2022 | 103.46 | 105.78 | 102.40 | 105.75 | 158,196 | +2.52(+2.44%) |
Jan 27, 2022 | 104.83 | 105.44 | 102.79 | 103.23 | 309,016 | -0.61(-0.59%) |
Jan 26, 2022 | 105.02 | 106.64 | 103.27 | 103.84 | 114,732 | -0.78(-0.75%) |
Jan 25, 2022 | 104.12 | 105.56 | 102.42 | 104.62 | 168,784 | -1.13(-1.07%) |
Jan 24, 2022 | 103.82 | 105.93 | 101.66 | 105.75 | 1,170,385 | +0.25(+0.24%) |
Jan 21, 2022 | 107.08 | 107.75 | 105.39 | 105.50 | 157,159 | -1.83(-1.71%) |
Jan 20, 2022 | 108.59 | 110.20 | 107.22 | 107.33 | 76,077 | -1.06(-0.97%) |
Jan 19, 2022 | 109.82 | 109.96 | 108.39 | 108.39 | 44,427 | -1.17(-1.07%) |
Jan 18, 2022 | 110.21 | 110.21 | 109.24 | 109.56 | 172,865 | -1.52(-1.37%) |
Jan 14, 2022 | 111.08 | 0 | -0.72(-0.64%) | |||
Jan 13, 2022 | 112.54 | 113.17 | 111.54 | 111.80 | 103,280 | -0.36(-0.32%) |
Jan 12, 2022 | 112.57 | 112.90 | 111.87 | 112.16 | 57,080 | +0.11(+0.10%) |
Jan 11, 2022 | 110.89 | 112.16 | 109.98 | 112.05 | 58,312 | +1.07(+0.96%) |
Jan 10, 2022 | 111.70 | 111.87 | 109.36 | 110.98 | 115,995 | -1.26(-1.12%) |
Jan 07, 2022 | 112.47 | 113.02 | 112.22 | 112.24 | 37,198 | -0.57(-0.51%) |
Jan 06, 2022 | 112.73 | 113.33 | 112.49 | 112.81 | 142,691 | +0.04(+0.04%) |
Jan 05, 2022 | 114.23 | 114.87 | 112.70 | 112.77 | 43,708 | -1.30(-1.14%) |
Jan 04, 2022 | 113.10 | 114.31 | 113.10 | 114.07 | 174,451 | +1.37(+1.22%) |
Jan 03, 2022 | 112.86 | 113.32 | 112.19 | 112.70 | 134,804 | -0.04(-0.04%) |
Dec 31, 2021 | 112.52 | 113.18 | 112.30 | 112.74 | 15,697 | +0.12(+0.11%) |
Dec 30, 2021 | 112.97 | 113.30 | 112.58 | 112.62 | 37,072 | -0.25(-0.22%) |
Dec 29, 2021 | 112.54 | 113.11 | 112.48 | 112.87 | 45,700 | +0.24(+0.21%) |
Dec 28, 2021 | 112.16 | 113.07 | 112.16 | 112.63 | 52,841 | +0.30(+0.27%) |
Dec 27, 2021 | 111.37 | 112.38 | 111.26 | 112.33 | 19,396 | +1.11(+1.00%) |
Dec 23, 2021 | 110.69 | 111.59 | 110.69 | 111.22 | 33,561 | +0.89(+0.81%) |
Dec 22, 2021 | 109.43 | 110.36 | 109.37 | 110.33 | 57,941 | +0.86(+0.79%) |
Dec 21, 2021 | 107.54 | 109.58 | 107.50 | 109.47 | 75,829 | +2.66(+2.49%) |
Dec 20, 2021 | 107.36 | 107.36 | 106.00 | 106.81 | 1,065,541 | -2.18(-2.00%) |
Dec 17, 2021 | 110.23 | 110.37 | 108.75 | 108.99 | 39,133 | -1.55(-1.40%) |
Dec 16, 2021 | 111.37 | 111.56 | 110.02 | 110.54 | 44,254 | +0.34(+0.31%) |
Dec 15, 2021 | 109.28 | 110.29 | 108.49 | 110.20 | 79,093 | +1.15(+1.05%) |
Dec 14, 2021 | 109.27 | 110.49 | 108.61 | 109.05 | 47,150 | -1.04(-0.94%) |
Dec 13, 2021 | 110.79 | 111.03 | 109.93 | 110.09 | 94,863 | -1.27(-1.14%) |
Dec 10, 2021 | 111.32 | 111.51 | 110.78 | 111.36 | 94,750 | +0.47(+0.42%) |
Dec 09, 2021 | 111.08 | 111.40 | 110.76 | 110.89 | 45,180 | -0.43(-0.39%) |
Dec 08, 2021 | 111.05 | 111.46 | 110.67 | 111.32 | 45,803 | +0.61(+0.55%) |
Dec 07, 2021 | 110.35 | 111.50 | 110.35 | 110.71 | 105,174 | +1.73(+1.59%) |
Dec 06, 2021 | 107.83 | 109.61 | 107.67 | 108.98 | 33,785 | +1.88(+1.76%) |
Dec 03, 2021 | 107.90 | 108.01 | 106.09 | 107.10 | 43,799 | -0.54(-0.50%) |
Dec 02, 2021 | 104.88 | 108.00 | 104.88 | 107.64 | 126,979 | +3.15(+3.01%) |
Dec 01, 2021 | 107.33 | 107.89 | 104.42 | 104.49 | 44,854 | -1.60(-1.51%) |
Nov 30, 2021 | 107.79 | 108.04 | 105.94 | 106.09 | 110,440 | -2.62(-2.41%) |
Nov 29, 2021 | 109.31 | 109.53 | 108.08 | 108.71 | 54,106 | +0.24(+0.22%) |
Nov 26, 2021 | 108.55 | 108.99 | 107.92 | 108.47 | 53,958 | -2.86(-2.57%) |
Nov 24, 2021 | 110.54 | 111.44 | 110.54 | 111.33 | 28,836 | +0.38(+0.34%) |
Nov 23, 2021 | 110.71 | 111.02 | 110.16 | 110.95 | 41,883 | +0.25(+0.23%) |
Nov 22, 2021 | 111.78 | 112.02 | 110.68 | 110.70 | 31,497 | -0.77(-0.69%) |
Nov 19, 2021 | 111.93 | 112.13 | 111.42 | 111.47 | 169,330 | -0.78(-0.69%) |
Nov 18, 2021 | 113.22 | 112.45 | 112.25 | 112.25 | 33,717 | -0.72(-0.64%) |
Nov 17, 2021 | 113.67 | 113.76 | 112.31 | 112.97 | 66,625 | -1.32(-1.15%) |
Nov 16, 2021 | 114.08 | 114.76 | 114.08 | 114.29 | 179,019 | +0.50(+0.44%) |
Nov 15, 2021 | 114.28 | 114.39 | 113.70 | 113.79 | 46,769 | +0.14(+0.12%) |
Nov 12, 2021 | 112.63 | 113.74 | 112.63 | 113.65 | 24,389 | +1.15(+1.02%) |
Nov 11, 2021 | 113.24 | 113.24 | 112.45 | 112.50 | 53,910 | -0.47(-0.42%) |
Nov 10, 2021 | 113.06 | 112.97 | 40,770 | -0.26(-0.23%) | ||
Nov 09, 2021 | 113.72 | 113.72 | 112.70 | 113.23 | 28,548 | -0.64(-0.56%) |
Nov 08, 2021 | 114.03 | 114.19 | 113.50 | 113.87 | 37,536 | +0.64(+0.57%) |
Nov 05, 2021 | 112.90 | 113.70 | 112.90 | 113.23 | 34,131 | +1.19(+1.06%) |
Nov 04, 2021 | 111.89 | 112.57 | 111.80 | 112.04 | 27,740 | +0.40(+0.36%) |
Nov 03, 2021 | 111.06 | 111.74 | 110.69 | 111.64 | 39,159 | +0.03(+0.03%) |
Nov 02, 2021 | 111.60 | 111.64 | 111.15 | 111.61 | 50,747 | -0.04(-0.04%) |
Nov 01, 2021 | 111.74 | 111.80 | 111.37 | 111.65 | 26,150 | +0.41(+0.37%) |
Oct 29, 2021 | 111.23 | 111.75 | 111.01 | 111.24 | 21,857 | -0.17(-0.15%) |
Oct 28, 2021 | 111.01 | 111.45 | 110.86 | 111.41 | 35,522 | +0.76(+0.69%) |
Oct 27, 2021 | 113.17 | 113.17 | 110.61 | 110.65 | 49,294 | -2.53(-2.24%) |
Oct 26, 2021 | 114.22 | 113.18 | 113.18 | 37,247 | -0.68(-0.60%) | |
Oct 25, 2021 | 113.67 | 114.28 | 113.45 | 113.86 | 33,850 | +0.48(+0.42%) |
Oct 22, 2021 | 113.25 | 113.81 | 113.05 | 113.38 | 26,253 | +0.36(+0.32%) |
Oct 21, 2021 | 113.04 | 113.20 | 112.32 | 113.02 | 27,773 | -0.18(-0.16%) |
Oct 20, 2021 | 113.00 | 113.48 | 113.00 | 113.20 | 44,460 | +0.02(+0.02%) |
Oct 19, 2021 | 112.99 | 113.18 | 112.46 | 113.18 | 83,494 | +0.80(+0.71%) |
Oct 18, 2021 | 111.71 | 112.41 | 111.16 | 112.38 | 68,237 | +0.33(+0.29%) |
Oct 15, 2021 | 111.50 | 112.38 | 111.46 | 112.05 | 51,538 | +1.38(+1.25%) |
Oct 14, 2021 | 109.42 | 110.71 | 109.42 | 110.67 | 31,744 | +2.19(+2.02%) |
Oct 13, 2021 | 108.81 | 108.81 | 107.63 | 108.48 | 43,165 | +0.09(+0.08%) |
Oct 12, 2021 | 108.68 | 109.10 | 108.19 | 108.39 | 46,843 | -0.15(-0.14%) |
Oct 11, 2021 | 109.53 | 110.12 | 108.54 | 108.54 | 23,732 | -1.26(-1.15%) |
Oct 08, 2021 | 110.55 | 110.55 | 109.68 | 109.80 | 39,476 | -0.38(-0.34%) |
Oct 07, 2021 | 109.98 | 110.97 | 109.98 | 110.18 | 31,113 | +0.99(+0.91%) |
Oct 06, 2021 | 107.72 | 109.25 | 107.26 | 109.19 | 34,066 | +0.53(+0.49%) |
Oct 05, 2021 | 107.72 | 109.29 | 107.49 | 108.66 | 50,161 | +1.13(+1.05%) |
Oct 04, 2021 | 108.80 | 109.02 | 106.87 | 107.53 | 76,674 | -1.45(-1.33%) |
Oct 01, 2021 | 107.62 | 109.40 | 106.93 | 108.98 | 100,175 | +1.82(+1.70%) |
Sep 30, 2021 | 109.29 | 109.47 | 107.26 | 107.16 | 59,987 | -1.78(-1.63%) |
Sep 29, 2021 | 109.41 | 109.55 | 108.87 | 108.94 | 59,341 | -0.01(-0.01%) |
Sep 28, 2021 | 110.17 | 110.35 | 108.76 | 108.95 | 73,127 | -1.95(-1.76%) |
Sep 27, 2021 | 111.07 | 111.71 | 110.86 | 110.90 | 29,787 | -0.09(-0.08%) |
Sep 24, 2021 | 110.58 | 111.16 | 110.42 | 110.99 | 38,576 | -0.17(-0.15%) |
Sep 23, 2021 | 109.64 | 111.54 | 109.64 | 111.16 | 61,408 | +1.97(+1.80%) |
Sep 22, 2021 | 108.49 | 109.67 | 108.48 | 109.19 | 91,985 | +1.22(+1.13%) |
Sep 21, 2021 | 109.13 | 109.13 | 107.60 | 107.97 | 250,210 | -0.60(-0.55%) |
Sep 20, 2021 | 108.06 | 108.60 | 107.25 | 108.57 | 102,482 | -1.36(-1.24%) |
Sep 17, 2021 | 111.23 | 111.23 | 109.77 | 109.93 | 49,827 | -1.27(-1.14%) |
Sep 16, 2021 | 111.67 | 111.82 | 111.05 | 111.20 | 32,126 | -0.55(-0.49%) |
Sep 15, 2021 | 110.82 | 112.05 | 110.67 | 111.75 | 163,513 | +0.97(+0.88%) |
Sep 14, 2021 | 112.15 | 112.15 | 110.61 | 110.78 | 70,116 | -1.08(-0.97%) |
Sep 13, 2021 | 112.76 | 112.76 | 111.28 | 111.86 | 78,239 | -0.08(-0.07%) |
Sep 10, 2021 | 112.89 | 113.03 | 111.90 | 111.94 | 79,990 | -0.53(-0.47%) |
Sep 09, 2021 | 113.10 | 113.50 | 112.42 | 112.47 | 24,296 | -0.53(-0.47%) |
Sep 08, 2021 | 112.92 | 113.21 | 112.45 | 113.00 | 42,758 | -0.06(-0.05%) |
Sep 07, 2021 | 114.46 | 114.46 | 113.06 | 113.06 | 135,304 | -1.61(-1.40%) |
Sep 03, 2021 | 114.74 | 115.12 | 114.56 | 114.67 | 44,789 | -0.31(-0.27%) |
Sep 02, 2021 | 114.50 | 115.12 | 114.50 | 114.98 | 387,142 | +0.72(+0.63%) |
Sep 01, 2021 | 114.76 | 114.98 | 113.90 | 114.26 | 419,178 | -0.31(-0.27%) |
Aug 31, 2021 | 115.13 | 115.34 | 114.39 | 114.57 | 31,917 | -0.37(-0.32%) |
Aug 30, 2021 | 114.78 | 115.27 | 114.59 | 114.94 | 54,006 | +0.31(+0.27%) |
Aug 27, 2021 | 113.90 | 114.76 | 113.90 | 114.63 | 35,323 | +1.03(+0.91%) |
Aug 26, 2021 | 114.13 | 114.14 | 113.52 | 113.60 | 71,315 | -0.62(-0.54%) |
Aug 25, 2021 | 113.70 | 114.53 | 113.57 | 114.22 | 31,603 | +0.47(+0.41%) |
Aug 24, 2021 | 113.40 | 114.00 | 113.40 | 113.75 | 33,580 | +0.44(+0.39%) |
Aug 23, 2021 | 112.83 | 113.56 | 112.83 | 113.31 | 73,933 | +0.88(+0.78%) |
Aug 20, 2021 | 112.09 | 112.60 | 111.94 | 112.43 | 47,111 | +0.69(+0.62%) |
Aug 19, 2021 | 111.60 | 112.24 | 111.28 | 111.74 | 63,039 | -0.57(-0.51%) |
Aug 18, 2021 | 113.26 | 113.54 | 112.21 | 112.31 | 55,125 | -1.07(-0.94%) |
Aug 17, 2021 | 113.97 | 113.97 | 112.58 | 113.38 | 36,569 | -1.10(-0.96%) |
Aug 16, 2021 | 113.73 | 114.50 | 113.31 | 114.48 | 75,639 | +0.36(+0.32%) |
Aug 13, 2021 | 114.58 | 114.58 | 114.01 | 114.12 | 49,650 | -0.13(-0.11%) |
Aug 12, 2021 | 114.65 | 114.65 | 114.01 | 114.25 | 32,422 | -0.25(-0.22%) |
Aug 11, 2021 | 113.66 | 114.50 | 113.57 | 114.50 | 86,344 | +1.21(+1.07%) |
Aug 10, 2021 | 112.93 | 113.54 | 112.72 | 113.29 | 41,549 | +0.68(+0.60%) |
Aug 09, 2021 | 112.56 | 112.88 | 112.29 | 112.61 | 82,163 | -0.29(-0.26%) |
Aug 06, 2021 | 112.70 | 113.06 | 112.70 | 112.90 | 72,288 | +0.49(+0.44%) |
Aug 05, 2021 | 112.04 | 112.72 | 112.03 | 112.41 | 107,119 | +0.67(+0.60%) |
Aug 04, 2021 | 112.28 | 112.61 | 111.63 | 111.74 | 182,328 | -1.13(-1.00%) |
Aug 03, 2021 | 111.81 | 112.87 | 111.21 | 112.87 | 151,963 | +1.01(+0.90%) |