Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 79.42 | 80.35 | 77.94 | 79.27 | 355,487 | -1.24(-1.54%) |
Jun 29, 2022 | 80.43 | 81.10 | 79.71 | 80.51 | 240,982 | -0.01(-0.01%) |
Jun 28, 2022 | 83.34 | 83.94 | 80.49 | 80.52 | 335,743 | -2.73(-3.28%) |
Jun 27, 2022 | 84.27 | 84.27 | 82.87 | 83.25 | 324,743 | -0.72(-0.86%) |
Jun 24, 2022 | 81.59 | 83.98 | 81.59 | 83.97 | 467,464 | +3.25(+4.03%) |
Jun 23, 2022 | 80.05 | 80.91 | 79.31 | 80.72 | 495,006 | +1.41(+1.78%) |
Jun 22, 2022 | 78.75 | 80.57 | 78.72 | 79.31 | 502,213 | -0.31(-0.39%) |
Jun 21, 2022 | 78.93 | 80.44 | 78.93 | 79.62 | 476,607 | +1.92(+2.48%) |
Jun 17, 2022 | 76.90 | 78.39 | 76.36 | 77.70 | 617,457 | +0.82(+1.07%) |
Jun 16, 2022 | 78.29 | 78.38 | 76.26 | 76.87 | 497,940 | -3.46(-4.31%) |
Jun 15, 2022 | 79.46 | 81.52 | 78.58 | 80.33 | 456,941 | +1.87(+2.39%) |
Jun 14, 2022 | 78.73 | 79.14 | 77.74 | 78.46 | 545,033 | +0.43(+0.55%) |
Jun 13, 2022 | 79.37 | 80.11 | 77.78 | 78.03 | 691,914 | -4.01(-4.88%) |
Jun 10, 2022 | 83.91 | 84.11 | 82.03 | 82.04 | 394,954 | -3.43(-4.01%) |
Jun 09, 2022 | 87.25 | 88.24 | 85.45 | 85.47 | 296,243 | -2.43(-2.77%) |
Jun 08, 2022 | 88.45 | 88.97 | 87.62 | 87.90 | 185,096 | -0.81(-0.92%) |
Jun 07, 2022 | 86.73 | 88.90 | 86.61 | 88.71 | 266,414 | +1.07(+1.22%) |
Jun 06, 2022 | 88.68 | 89.26 | 87.25 | 87.64 | 184,341 | +0.18(+0.20%) |
Jun 03, 2022 | 88.26 | 88.74 | 87.04 | 87.47 | 327,581 | -2.41(-2.68%) |
Jun 02, 2022 | 86.61 | 89.90 | 86.35 | 89.87 | 374,890 | +2.66(+3.04%) |
Jun 01, 2022 | 88.42 | 89.33 | 86.60 | 87.22 | 484,704 | -0.27(-0.31%) |
May 31, 2022 | 87.92 | 88.45 | 86.56 | 87.49 | 463,480 | -0.60(-0.69%) |
May 27, 2022 | 85.93 | 88.10 | 85.93 | 88.09 | 480,715 | +3.10(+3.65%) |
May 26, 2022 | 82.31 | 85.40 | 82.16 | 84.99 | 399,802 | +2.15(+2.60%) |
May 25, 2022 | 81.15 | 83.47 | 81.15 | 82.84 | 399,258 | +1.17(+1.43%) |
May 24, 2022 | 82.15 | 82.25 | 80.16 | 81.67 | 610,955 | -2.14(-2.55%) |
May 23, 2022 | 82.45 | 83.97 | 82.00 | 83.81 | 350,136 | +1.56(+1.89%) |
May 20, 2022 | 83.46 | 83.72 | 79.65 | 82.26 | 1,189,334 | -0.05(-0.06%) |
May 19, 2022 | 82.33 | 83.82 | 82.01 | 82.31 | 1,081,201 | -0.44(-0.53%) |
May 18, 2022 | 85.68 | 86.01 | 82.45 | 82.74 | 697,667 | -4.19(-4.82%) |
May 17, 2022 | 86.47 | 87.04 | 85.28 | 86.93 | 508,013 | +2.26(+2.67%) |
May 16, 2022 | 85.08 | 85.85 | 84.24 | 84.67 | 306,806 | -1.14(-1.33%) |
May 13, 2022 | 83.85 | 86.29 | 83.43 | 85.81 | 310,516 | +3.15(+3.81%) |
May 12, 2022 | 82.05 | 84.00 | 80.73 | 82.66 | 1,278,092 | -0.40(-0.48%) |
May 11, 2022 | 85.12 | 86.83 | 82.87 | 83.06 | 668,586 | -2.88(-3.35%) |
May 10, 2022 | 86.63 | 87.27 | 84.51 | 85.94 | 1,336,986 | +1.33(+1.57%) |
May 09, 2022 | 86.55 | 87.18 | 84.21 | 84.61 | 1,508,561 | -3.67(-4.15%) |
May 06, 2022 | 88.56 | 89.96 | 86.96 | 88.28 | 874,746 | -1.03(-1.15%) |
May 05, 2022 | 92.64 | 92.72 | 88.19 | 89.31 | 745,084 | -4.78(-5.08%) |
May 04, 2022 | 91.04 | 94.27 | 89.14 | 94.08 | 515,490 | +3.32(+3.66%) |
May 03, 2022 | 90.61 | 91.39 | 89.92 | 90.77 | 710,055 | +0.12(+0.13%) |
May 02, 2022 | 88.64 | 90.72 | 88.06 | 90.65 | 874,947 | +1.89(+2.13%) |
Apr 29, 2022 | 91.50 | 92.88 | 88.63 | 88.75 | 572,687 | -3.82(-4.13%) |
Apr 28, 2022 | 90.33 | 93.17 | 89.53 | 92.58 | 474,218 | +4.11(+4.65%) |
Apr 27, 2022 | 88.18 | 90.10 | 87.89 | 88.47 | 4,299,116 | +0.10(+0.11%) |
Apr 26, 2022 | 91.08 | 91.08 | 88.37 | 88.37 | 764,844 | -3.47(-3.78%) |
Apr 25, 2022 | 89.67 | 91.91 | 89.47 | 91.84 | 464,087 | +1.68(+1.87%) |
Apr 22, 2022 | 92.78 | 93.30 | 90.07 | 90.15 | 529,471 | -2.51(-2.71%) |
Apr 21, 2022 | 96.00 | 96.81 | 92.45 | 92.66 | 307,507 | -2.30(-2.42%) |
Apr 20, 2022 | 96.63 | 96.89 | 94.67 | 94.96 | 275,862 | -0.94(-0.98%) |
Apr 19, 2022 | 93.71 | 96.05 | 93.37 | 95.90 | 660,194 | +1.99(+2.12%) |
Apr 18, 2022 | 93.29 | 94.47 | 92.96 | 93.91 | 505,396 | +0.30(+0.32%) |
Apr 14, 2022 | 96.43 | 96.45 | 93.58 | 93.61 | 432,042 | -2.61(-2.71%) |
Apr 13, 2022 | 94.58 | 96.56 | 94.45 | 96.21 | 505,427 | +1.73(+1.83%) |
Apr 12, 2022 | 96.52 | 97.10 | 94.07 | 94.48 | 307,763 | -0.43(-0.45%) |
Apr 11, 2022 | 96.10 | 96.16 | 94.82 | 94.91 | 595,079 | -2.37(-2.43%) |
Apr 08, 2022 | 98.55 | 98.55 | 97.12 | 97.27 | 218,201 | -1.73(-1.75%) |
Apr 07, 2022 | 98.33 | 99.65 | 97.42 | 99.01 | 337,485 | +0.34(+0.34%) |
Apr 06, 2022 | 99.65 | 99.87 | 97.92 | 98.67 | 478,577 | -2.85(-2.81%) |
Apr 05, 2022 | 103.67 | 103.86 | 101.20 | 101.52 | 409,692 | -2.54(-2.44%) |
Apr 04, 2022 | 102.03 | 104.10 | 102.03 | 104.06 | 412,359 | +2.26(+2.22%) |
Apr 01, 2022 | 102.20 | 102.54 | 100.68 | 101.80 | 325,429 | -0.28(-0.27%) |
Mar 31, 2022 | 103.78 | 103.84 | 102.04 | 102.08 | 424,764 | -1.74(-1.68%) |
Mar 30, 2022 | 104.81 | 105.14 | 103.30 | 103.82 | 300,605 | -1.63(-1.55%) |
Mar 29, 2022 | 104.59 | 105.61 | 103.79 | 105.46 | 773,196 | +2.00(+1.93%) |
Mar 28, 2022 | 101.70 | 103.46 | 101.35 | 103.46 | 352,864 | +1.27(+1.24%) |
Mar 25, 2022 | 102.53 | 102.59 | 100.95 | 102.19 | 600,939 | -0.21(-0.20%) |
Mar 24, 2022 | 100.13 | 102.42 | 99.77 | 102.40 | 657,465 | +2.85(+2.86%) |
Mar 23, 2022 | 100.11 | 101.25 | 99.43 | 99.54 | 364,150 | -1.61(-1.60%) |
Mar 22, 2022 | 99.28 | 101.81 | 99.19 | 101.16 | 961,576 | +1.76(+1.77%) |
Mar 21, 2022 | 99.25 | 100.00 | 97.97 | 99.40 | 339,140 | -0.19(-0.19%) |
Mar 18, 2022 | 96.96 | 99.72 | 96.62 | 99.58 | 807,135 | +2.18(+2.24%) |
Mar 17, 2022 | 95.64 | 97.41 | 95.32 | 97.41 | 661,539 | +1.07(+1.11%) |
Mar 16, 2022 | 93.96 | 96.35 | 92.75 | 96.34 | 514,798 | +3.56(+3.84%) |
Mar 15, 2022 | 90.59 | 93.00 | 90.11 | 92.77 | 575,849 | +2.87(+3.19%) |
Mar 14, 2022 | 91.58 | 92.53 | 89.62 | 89.90 | 920,241 | -2.28(-2.47%) |
Mar 11, 2022 | 95.18 | 95.18 | 92.06 | 92.18 | 389,452 | -2.10(-2.23%) |
Mar 10, 2022 | 94.33 | 94.56 | 92.90 | 94.28 | 341,025 | -1.60(-1.67%) |
Mar 09, 2022 | 94.48 | 96.29 | 93.81 | 95.88 | 522,709 | +4.03(+4.39%) |
Mar 08, 2022 | 91.86 | 94.77 | 90.58 | 91.85 | 4,585,474 | -0.27(-0.29%) |
Mar 07, 2022 | 96.04 | 96.42 | 92.06 | 92.12 | 1,030,664 | -3.85(-4.01%) |
Mar 04, 2022 | 97.28 | 97.79 | 95.30 | 95.97 | 504,587 | -1.91(-1.95%) |
Mar 03, 2022 | 100.21 | 100.21 | 97.38 | 97.88 | 330,086 | -1.58(-1.59%) |
Mar 02, 2022 | 98.14 | 99.89 | 97.27 | 99.47 | 403,912 | +1.96(+2.01%) |
Mar 01, 2022 | 99.00 | 99.57 | 96.80 | 97.50 | 467,580 | -1.66(-1.68%) |
Feb 28, 2022 | 97.99 | 99.68 | 97.53 | 99.17 | 486,175 | +0.13(+0.13%) |
Feb 25, 2022 | 98.04 | 99.07 | 97.33 | 99.04 | 687,519 | +1.25(+1.28%) |
Feb 24, 2022 | 90.72 | 97.94 | 90.53 | 97.79 | 1,053,084 | +3.91(+4.17%) |
Feb 23, 2022 | 97.25 | 97.62 | 93.84 | 93.88 | 521,795 | -2.37(-2.46%) |
Feb 22, 2022 | 96.30 | 98.04 | 95.21 | 96.25 | 517,815 | -0.91(-0.94%) |
Feb 18, 2022 | 97.16 | 0 | -1.35(-1.37%) | |||
Feb 17, 2022 | 100.99 | 101.08 | 98.41 | 98.50 | 501,327 | -3.66(-3.59%) |
Feb 16, 2022 | 101.60 | 102.46 | 100.48 | 102.17 | 264,263 | -0.26(-0.25%) |
Feb 15, 2022 | 101.21 | 102.48 | 101.00 | 102.43 | 361,751 | +2.74(+2.75%) |
Feb 14, 2022 | 99.36 | 100.62 | 98.59 | 99.68 | 448,098 | +0.02(+0.02%) |
Feb 11, 2022 | 103.32 | 103.82 | 99.20 | 99.66 | 514,853 | -3.47(-3.36%) |
Feb 10, 2022 | 103.76 | 105.74 | 102.64 | 103.13 | 331,879 | -2.52(-2.38%) |
Feb 09, 2022 | 104.39 | 105.65 | 103.98 | 105.64 | 513,313 | +2.57(+2.50%) |
Feb 08, 2022 | 101.34 | 103.38 | 101.26 | 103.07 | 410,852 | +1.21(+1.19%) |
Feb 07, 2022 | 103.07 | 103.73 | 101.50 | 101.86 | 373,983 | -0.93(-0.91%) |
Feb 04, 2022 | 101.55 | 103.77 | 100.91 | 102.79 | 369,833 | +0.98(+0.96%) |
Feb 03, 2022 | 103.61 | 101.53 | 101.81 | 471,956 | -4.74(-4.45%) | |
Feb 02, 2022 | 106.83 | 107.11 | 105.22 | 106.56 | 482,780 | +1.74(+1.66%) |
Feb 01, 2022 | 104.75 | 104.96 | 102.97 | 104.81 | 587,791 | +0.58(+0.55%) |
Jan 31, 2022 | 101.50 | 104.36 | 104.24 | 479,274 | +3.19(+3.16%) | |
Jan 28, 2022 | 98.31 | 101.11 | 96.76 | 101.05 | 835,143 | +3.62(+3.72%) |
Jan 27, 2022 | 100.01 | 100.58 | 97.16 | 97.42 | 837,519 | -0.85(-0.87%) |
Jan 26, 2022 | 100.83 | 101.88 | 97.28 | 98.28 | 1,605,211 | +0.48(+0.49%) |
Jan 25, 2022 | 98.64 | 99.52 | 96.97 | 97.80 | 617,912 | -2.84(-2.82%) |
Jan 24, 2022 | 97.77 | 100.76 | 94.53 | 100.64 | 2,150,093 | +1.00(+1.00%) |
Jan 21, 2022 | 101.48 | 102.84 | 99.64 | 99.64 | 1,160,457 | -2.27(-2.23%) |
Jan 20, 2022 | 104.36 | 105.56 | 101.77 | 101.91 | 1,002,433 | -1.45(-1.40%) |
Jan 19, 2022 | 105.06 | 106.42 | 103.28 | 103.36 | 646,446 | -1.29(-1.23%) |
Jan 18, 2022 | 105.71 | 106.54 | 104.39 | 104.64 | 700,974 | -2.96(-2.75%) |
Jan 14, 2022 | 107.61 | 0 | +1.07(+1.00%) | |||
Jan 13, 2022 | 110.17 | 110.48 | 106.28 | 106.54 | 773,195 | -3.18(-2.90%) |
Jan 12, 2022 | 110.13 | 110.87 | 109.12 | 109.72 | 465,328 | +0.53(+0.48%) |
Jan 11, 2022 | 107.50 | 109.35 | 106.81 | 109.19 | 604,758 | +1.42(+1.31%) |
Jan 10, 2022 | 105.69 | 107.90 | 104.24 | 107.77 | 1,562,961 | +0.41(+0.38%) |
Jan 07, 2022 | 108.41 | 109.17 | 106.51 | 107.37 | 8,260,762 | -1.10(-1.01%) |
Jan 06, 2022 | 107.94 | 109.53 | 107.48 | 108.47 | 1,067,207 | -0.13(-0.12%) |
Jan 05, 2022 | 112.02 | 112.06 | 108.56 | 108.59 | 769,277 | -4.21(-3.73%) |
Jan 04, 2022 | 114.46 | 114.58 | 111.64 | 112.80 | 769,228 | -1.49(-1.30%) |
Jan 03, 2022 | 113.84 | 114.68 | 113.03 | 114.29 | 890,881 | +0.59(+0.51%) |
Dec 31, 2021 | 114.34 | 114.64 | 113.63 | 113.70 | 209,838 | -0.78(-0.68%) |
Dec 30, 2021 | 115.00 | 115.54 | 114.31 | 114.49 | 354,989 | -0.48(-0.42%) |
Dec 29, 2021 | 115.00 | 115.47 | 114.36 | 114.97 | 317,622 | -0.05(-0.04%) |
Dec 28, 2021 | 116.22 | 116.22 | 114.75 | 115.02 | 573,073 | -0.93(-0.80%) |
Dec 27, 2021 | 114.06 | 115.95 | 114.06 | 115.95 | 582,908 | +2.32(+2.04%) |
Dec 23, 2021 | 113.09 | 114.05 | 113.01 | 113.64 | 410,206 | +0.66(+0.59%) |
Dec 22, 2021 | 111.58 | 113.01 | 111.27 | 112.97 | 429,527 | +1.26(+1.13%) |
Dec 21, 2021 | 110.15 | 111.85 | 108.93 | 111.72 | 561,528 | +2.74(+2.52%) |
Dec 20, 2021 | 108.64 | 109.19 | 108.02 | 108.97 | 1,220,208 | -1.08(-0.98%) |
Dec 17, 2021 | 109.26 | 111.12 | 108.86 | 110.05 | 578,657 | -0.52(-0.47%) |
Dec 16, 2021 | 114.20 | 114.41 | 109.86 | 110.58 | 351,719 | -3.62(-3.17%) |
Dec 15, 2021 | 111.33 | 114.31 | 110.10 | 114.20 | 637,875 | +2.95(+2.65%) |
Dec 14, 2021 | 111.58 | 112.20 | 109.91 | 111.25 | 395,957 | -1.90(-1.68%) |
Dec 13, 2021 | 114.91 | 115.22 | 113.06 | 113.15 | 359,045 | -1.65(-1.44%) |
Dec 10, 2021 | 114.31 | 114.93 | 113.52 | 114.80 | 279,083 | +1.71(+1.51%) |
Dec 09, 2021 | 114.35 | 115.09 | 112.93 | 113.09 | 512,934 | -1.45(-1.27%) |
Dec 08, 2021 | 113.94 | 114.66 | 113.24 | 114.54 | 316,929 | +0.78(+0.69%) |
Dec 07, 2021 | 112.14 | 113.98 | 112.14 | 113.76 | 379,875 | +4.00(+3.64%) |
Dec 06, 2021 | 109.09 | 110.07 | 107.81 | 109.76 | 522,107 | +0.84(+0.77%) |
Dec 03, 2021 | 111.33 | 111.67 | 107.63 | 108.92 | 4,774,257 | -2.00(-1.80%) |
Dec 02, 2021 | 109.18 | 111.47 | 109.00 | 110.92 | 564,033 | +0.94(+0.85%) |
Dec 01, 2021 | 113.39 | 113.97 | 109.92 | 109.98 | 639,568 | -2.14(-1.91%) |
Nov 30, 2021 | 113.40 | 114.30 | 111.50 | 112.12 | 976,413 | -1.56(-1.38%) |
Nov 29, 2021 | 112.44 | 114.05 | 112.26 | 113.68 | 388,275 | +2.77(+2.50%) |
Nov 26, 2021 | 112.26 | 112.96 | 110.61 | 110.91 | 405,535 | -2.58(-2.28%) |
Nov 24, 2021 | 112.07 | 113.51 | 111.26 | 113.49 | 292,164 | +0.82(+0.73%) |
Nov 23, 2021 | 112.86 | 113.36 | 111.24 | 112.67 | 427,812 | -0.82(-0.72%) |
Nov 22, 2021 | 115.78 | 116.74 | 113.40 | 113.49 | 375,521 | -1.74(-1.51%) |
Nov 19, 2021 | 115.15 | 115.86 | 114.87 | 115.23 | 620,584 | +0.57(+0.50%) |
Nov 18, 2021 | 114.31 | 114.80 | 113.46 | 114.66 | 558,287 | +1.09(+0.96%) |
Nov 17, 2021 | 113.87 | 114.31 | 113.42 | 113.57 | 343,159 | -0.26(-0.23%) |
Nov 16, 2021 | 112.64 | 113.97 | 112.41 | 113.83 | 1,423,547 | +1.00(+0.89%) |
Nov 15, 2021 | 113.39 | 113.47 | 112.18 | 112.83 | 608,193 | -0.12(-0.10%) |
Nov 12, 2021 | 111.88 | 113.08 | 111.56 | 112.95 | 393,405 | +1.60(+1.44%) |
Nov 11, 2021 | 111.53 | 111.78 | 111.28 | 111.35 | 307,680 | +0.66(+0.60%) |
Nov 10, 2021 | 112.29 | 110.68 | 353,055 | -2.56(-2.26%) | ||
Nov 09, 2021 | 113.66 | 113.91 | 112.61 | 113.25 | 432,651 | +0.00(+0.00%) |
Nov 08, 2021 | 112.99 | 113.52 | 112.73 | 113.25 | 311,864 | +0.67(+0.60%) |
Nov 05, 2021 | 112.79 | 113.45 | 111.90 | 112.57 | 571,342 | +0.26(+0.23%) |
Nov 04, 2021 | 111.07 | 112.49 | 110.89 | 112.32 | 320,645 | +1.74(+1.57%) |
Nov 03, 2021 | 110.05 | 110.67 | 109.40 | 110.58 | 573,255 | +0.75(+0.68%) |
Nov 02, 2021 | 109.09 | 110.05 | 109.03 | 109.82 | 1,259,768 | +0.86(+0.79%) |
Nov 01, 2021 | 109.21 | 109.19 | 108.46 | 108.96 | 694,179 | -0.23(-0.21%) |
Oct 29, 2021 | 107.53 | 109.26 | 107.39 | 109.19 | 214,909 | +0.84(+0.78%) |
Oct 28, 2021 | 107.75 | 108.43 | 107.57 | 108.35 | 298,489 | +1.07(+1.00%) |
Oct 27, 2021 | 106.89 | 108.25 | 106.98 | 107.28 | 292,525 | +0.48(+0.45%) |
Oct 26, 2021 | 107.45 | 106.80 | 331,389 | +0.06(+0.06%) | ||
Oct 25, 2021 | 106.52 | 107.02 | 106.00 | 106.74 | 248,781 | +0.29(+0.27%) |
Oct 22, 2021 | 106.96 | 107.34 | 105.97 | 106.45 | 335,531 | -1.05(-0.97%) |
Oct 21, 2021 | 106.47 | 107.52 | 106.26 | 107.50 | 360,861 | +0.73(+0.69%) |
Oct 20, 2021 | 107.08 | 107.25 | 106.29 | 106.77 | 289,036 | -0.09(-0.08%) |
Oct 19, 2021 | 106.32 | 107.02 | 106.05 | 106.86 | 443,969 | +0.93(+0.88%) |
Oct 18, 2021 | 104.27 | 106.00 | 104.20 | 105.92 | 499,157 | +1.15(+1.09%) |
Oct 15, 2021 | 104.66 | 104.79 | 104.22 | 104.78 | 290,422 | +0.50(+0.47%) |
Oct 14, 2021 | 103.25 | 104.35 | 103.12 | 104.28 | 374,067 | +2.20(+2.15%) |
Oct 13, 2021 | 101.65 | 102.19 | 101.31 | 102.09 | 267,091 | +0.99(+0.98%) |
Oct 12, 2021 | 101.91 | 101.98 | 100.89 | 101.10 | 389,450 | -0.42(-0.41%) |
Oct 11, 2021 | 101.46 | 102.81 | 101.37 | 101.51 | 604,645 | -0.47(-0.47%) |
Oct 08, 2021 | 102.76 | 102.80 | 101.77 | 101.99 | 876,400 | -0.30(-0.29%) |
Oct 07, 2021 | 102.30 | 103.17 | 102.20 | 102.28 | 287,708 | +0.96(+0.95%) |
Oct 06, 2021 | 99.53 | 101.40 | 99.31 | 101.33 | 883,842 | +0.77(+0.77%) |
Oct 05, 2021 | 99.36 | 101.17 | 99.33 | 100.55 | 385,178 | +1.51(+1.53%) |
Oct 04, 2021 | 100.91 | 100.91 | 98.23 | 99.04 | 1,968,337 | -2.42(-2.39%) |
Oct 01, 2021 | 100.61 | 101.78 | 99.59 | 101.46 | 961,589 | +1.29(+1.28%) |
Sep 30, 2021 | 101.20 | 101.60 | 100.24 | 100.18 | 343,655 | -0.43(-0.42%) |
Sep 29, 2021 | 101.56 | 101.91 | 100.45 | 100.60 | 471,275 | -0.50(-0.50%) |
Sep 28, 2021 | 103.12 | 103.29 | 101.02 | 101.11 | 1,113,852 | -3.49(-3.34%) |
Sep 27, 2021 | 104.67 | 104.91 | 103.87 | 104.60 | 698,330 | -1.08(-1.02%) |
Sep 24, 2021 | 104.79 | 105.80 | 104.71 | 105.68 | 180,673 | +0.28(+0.27%) |
Sep 23, 2021 | 104.83 | 105.67 | 104.44 | 105.40 | 256,798 | +1.13(+1.08%) |
Sep 22, 2021 | 103.49 | 104.67 | 103.09 | 104.27 | 301,933 | +1.14(+1.10%) |
Sep 21, 2021 | 103.57 | 103.89 | 102.72 | 103.13 | 359,776 | +0.21(+0.20%) |
Sep 20, 2021 | 103.16 | 103.83 | 101.53 | 102.93 | 561,828 | -2.08(-1.98%) |
Sep 17, 2021 | 106.35 | 106.35 | 104.78 | 105.00 | 611,617 | -1.51(-1.42%) |
Sep 16, 2021 | 106.00 | 106.64 | 105.39 | 106.52 | 206,817 | +0.13(+0.12%) |
Sep 15, 2021 | 105.70 | 106.50 | 105.02 | 106.39 | 587,685 | +0.91(+0.86%) |
Sep 14, 2021 | 105.97 | 106.19 | 105.18 | 105.48 | 747,916 | -0.01(-0.01%) |
Sep 13, 2021 | 106.17 | 106.43 | 104.85 | 105.49 | 273,432 | +0.00(+0.00%) |
Sep 10, 2021 | 107.10 | 107.41 | 105.37 | 105.49 | 331,720 | -0.97(-0.91%) |
Sep 09, 2021 | 106.84 | 107.21 | 106.42 | 106.46 | 246,345 | -0.30(-0.28%) |
Sep 08, 2021 | 107.44 | 107.44 | 106.11 | 106.75 | 531,475 | -0.80(-0.74%) |
Sep 07, 2021 | 107.70 | 107.70 | 107.03 | 107.55 | 390,827 | -0.05(-0.05%) |
Sep 03, 2021 | 106.95 | 107.79 | 106.91 | 107.60 | 173,772 | +0.53(+0.50%) |
Sep 02, 2021 | 107.44 | 107.53 | 106.62 | 107.07 | 690,644 | +0.02(+0.02%) |
Sep 01, 2021 | 107.33 | 107.91 | 107.01 | 107.05 | 513,542 | +0.06(+0.06%) |
Aug 31, 2021 | 107.67 | 107.67 | 106.71 | 106.99 | 1,136,923 | -0.64(-0.60%) |
Aug 30, 2021 | 106.80 | 107.77 | 106.80 | 107.63 | 464,056 | +1.19(+1.11%) |
Aug 27, 2021 | 105.37 | 106.56 | 105.23 | 106.45 | 612,285 | +1.31(+1.25%) |
Aug 26, 2021 | 105.64 | 106.01 | 105.12 | 105.13 | 853,760 | -0.58(-0.55%) |
Aug 25, 2021 | 105.80 | 106.08 | 105.44 | 105.71 | 865,620 | +0.14(+0.13%) |
Aug 24, 2021 | 105.55 | 105.84 | 105.40 | 105.58 | 468,288 | +0.26(+0.24%) |
Aug 23, 2021 | 104.05 | 105.47 | 104.05 | 105.32 | 554,544 | +1.59(+1.53%) |
Aug 20, 2021 | 102.77 | 103.84 | 102.67 | 103.73 | 208,949 | +1.41(+1.38%) |
Aug 19, 2021 | 100.81 | 102.79 | 100.63 | 102.31 | 305,665 | +0.81(+0.80%) |
Aug 18, 2021 | 102.51 | 102.94 | 101.38 | 101.50 | 184,915 | -1.21(-1.17%) |
Aug 17, 2021 | 103.10 | 103.29 | 102.11 | 102.71 | 191,999 | -1.08(-1.04%) |
Aug 16, 2021 | 103.33 | 103.80 | 102.22 | 103.79 | 396,168 | +0.13(+0.12%) |
Aug 13, 2021 | 103.22 | 103.72 | 103.05 | 103.66 | 164,765 | +0.47(+0.46%) |
Aug 12, 2021 | 102.30 | 103.23 | 102.01 | 103.18 | 330,137 | +0.73(+0.71%) |
Aug 11, 2021 | 102.90 | 103.03 | 101.88 | 102.45 | 176,838 | -0.08(-0.08%) |
Aug 10, 2021 | 103.50 | 103.71 | 102.29 | 102.53 | 269,343 | -0.76(-0.74%) |
Aug 09, 2021 | 103.48 | 103.57 | 102.98 | 103.29 | 366,442 | -0.12(-0.12%) |
Aug 06, 2021 | 103.36 | 103.62 | 103.03 | 103.41 | 424,018 | -0.37(-0.35%) |
Aug 05, 2021 | 103.43 | 103.78 | 103.06 | 103.78 | 268,100 | +0.50(+0.48%) |
Aug 04, 2021 | 102.86 | 103.47 | 102.55 | 103.28 | 242,538 | +0.44(+0.42%) |
Aug 03, 2021 | 102.33 | 102.87 | 101.63 | 102.85 | 651,691 | +0.72(+0.71%) |
Aug 02, 2021 | 102.61 | 102.76 | 101.77 | 102.13 | 1,017,990 | +0.11(+0.11%) |
Jul 30, 2021 | 101.46 | 102.20 | 101.46 | 102.02 | 437,582 | -0.21(-0.20%) |
Jul 29, 2021 | 101.80 | 102.62 | 101.80 | 102.22 | 333,108 | +0.28(+0.27%) |
Jul 28, 2021 | 101.91 | 102.44 | 100.89 | 101.95 | 347,762 | +0.44(+0.44%) |
Jul 27, 2021 | 102.68 | 102.77 | 100.14 | 101.50 | 429,391 | -1.28(-1.24%) |
Jul 26, 2021 | 102.47 | 102.88 | 102.12 | 102.78 | 929,497 | +0.07(+0.07%) |
Jul 23, 2021 | 101.90 | 102.76 | 101.53 | 102.71 | 1,239,408 | +1.46(+1.44%) |
Jul 22, 2021 | 100.63 | 101.28 | 100.63 | 101.25 | 176,910 | +0.85(+0.85%) |
Jul 21, 2021 | 99.34 | 100.40 | 99.18 | 100.40 | 549,597 | +1.04(+1.05%) |
Jul 20, 2021 | 98.37 | 99.90 | 97.70 | 99.36 | 345,634 | +1.49(+1.53%) |
Jul 19, 2021 | 97.65 | 98.09 | 97.15 | 97.86 | 423,543 | -0.92(-0.93%) |
Jul 16, 2021 | 100.03 | 100.35 | 98.70 | 98.78 | 252,833 | -0.90(-0.90%) |
Jul 15, 2021 | 100.71 | 100.71 | 99.09 | 99.68 | 635,463 | -1.06(-1.05%) |
Jul 14, 2021 | 101.36 | 101.61 | 100.42 | 100.74 | 448,953 | +0.26(+0.26%) |
Jul 13, 2021 | 100.22 | 101.23 | 100.01 | 100.48 | 262,266 | +0.15(+0.15%) |
Jul 12, 2021 | 100.66 | 100.82 | 99.91 | 100.34 | 2,344,531 | +0.10(+0.10%) |
Jul 09, 2021 | 99.30 | 100.34 | 99.14 | 100.24 | 151,817 | +0.83(+0.83%) |
Jul 08, 2021 | 98.65 | 99.78 | 98.21 | 99.41 | 719,496 | -0.96(-0.96%) |
Jul 07, 2021 | 100.85 | 100.85 | 99.75 | 100.37 | 310,651 | +0.22(+0.22%) |
Jul 06, 2021 | 99.88 | 100.53 | 99.09 | 100.15 | 573,587 | +0.51(+0.52%) |
Jul 02, 2021 | 98.86 | 99.70 | 98.86 | 99.63 | 831,203 | +1.29(+1.31%) |