Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 80.75 | 81.99 | 80.11 | 81.62 | 1,949,779 | +0.97(+1.20%) |
Jul 28, 2022 | 80.08 | 81.27 | 79.81 | 80.66 | 1,848,343 | +0.07(+0.09%) |
Jul 27, 2022 | 80.54 | 81.60 | 79.69 | 80.58 | 2,203,202 | +1.50(+1.89%) |
Jul 26, 2022 | 79.64 | 80.40 | 78.58 | 79.09 | 1,619,449 | -0.74(-0.93%) |
Jul 25, 2022 | 79.44 | 80.65 | 79.42 | 79.83 | 1,398,682 | +0.55(+0.69%) |
Jul 22, 2022 | 79.38 | 80.34 | 78.70 | 79.29 | 1,670,335 | +0.48(+0.61%) |
Jul 21, 2022 | 79.69 | 79.70 | 77.99 | 78.80 | 1,334,391 | -1.43(-1.79%) |
Jul 20, 2022 | 80.30 | 81.19 | 79.87 | 80.23 | 2,209,362 | -0.30(-0.38%) |
Jul 19, 2022 | 79.31 | 80.66 | 78.93 | 80.54 | 1,524,848 | +2.09(+2.66%) |
Jul 18, 2022 | 79.07 | 79.73 | 78.28 | 78.45 | 1,450,441 | +0.21(+0.26%) |
Jul 15, 2022 | 78.26 | 78.73 | 77.49 | 78.25 | 1,798,020 | +1.63(+2.13%) |
Jul 14, 2022 | 75.98 | 77.01 | 75.98 | 76.62 | 1,305,554 | -0.91(-1.18%) |
Jul 13, 2022 | 77.91 | 78.57 | 77.18 | 77.53 | 911,182 | -1.25(-1.59%) |
Jul 12, 2022 | 77.64 | 79.41 | 77.54 | 78.78 | 1,551,899 | +0.64(+0.83%) |
Jul 11, 2022 | 79.18 | 79.61 | 77.69 | 78.14 | 1,174,804 | -1.68(-2.11%) |
Jul 08, 2022 | 81.17 | 81.17 | 79.72 | 79.82 | 1,005,432 | -1.29(-1.59%) |
Jul 07, 2022 | 81.38 | 81.74 | 80.54 | 81.11 | 1,326,745 | +0.50(+0.62%) |
Jul 06, 2022 | 81.35 | 82.12 | 80.27 | 80.61 | 1,325,491 | -1.01(-1.24%) |
Jul 05, 2022 | 79.87 | 81.76 | 78.52 | 81.62 | 1,220,033 | +0.50(+0.62%) |
Jul 01, 2022 | 79.65 | 81.48 | 79.60 | 81.12 | 1,047,624 | +1.45(+1.82%) |
Jun 30, 2022 | 79.51 | 80.86 | 78.44 | 79.67 | 1,382,509 | -0.92(-1.14%) |
Jun 29, 2022 | 80.69 | 81.12 | 79.84 | 80.59 | 828,211 | -0.37(-0.45%) |
Jun 28, 2022 | 82.85 | 83.96 | 80.83 | 80.96 | 1,210,213 | -0.50(-0.62%) |
Jun 27, 2022 | 81.49 | 82.14 | 80.42 | 81.47 | 2,148,228 | -0.03(-0.03%) |
Jun 24, 2022 | 80.52 | 82.29 | 80.09 | 81.49 | 2,518,326 | +1.77(+2.22%) |
Jun 23, 2022 | 79.28 | 80.06 | 78.72 | 79.72 | 1,407,036 | +0.80(+1.01%) |
Jun 22, 2022 | 78.52 | 80.13 | 77.97 | 78.92 | 1,788,039 | -0.80(-1.00%) |
Jun 21, 2022 | 80.97 | 81.37 | 79.70 | 79.72 | 1,039,492 | -0.29(-0.37%) |
Jun 17, 2022 | 79.94 | 80.65 | 78.84 | 80.01 | 1,932,347 | +1.58(+2.01%) |
Jun 16, 2022 | 79.55 | 80.04 | 78.05 | 78.44 | 1,487,151 | -3.09(-3.79%) |
Jun 15, 2022 | 81.24 | 82.94 | 80.40 | 81.53 | 1,170,774 | +1.24(+1.54%) |
Jun 14, 2022 | 80.83 | 81.61 | 79.67 | 80.29 | 1,286,080 | -0.50(-0.62%) |
Jun 13, 2022 | 83.92 | 84.52 | 80.48 | 80.79 | 1,185,335 | -5.06(-5.89%) |
Jun 10, 2022 | 85.84 | 86.48 | 85.53 | 85.85 | 1,822,384 | -1.46(-1.67%) |
Jun 09, 2022 | 91.08 | 91.08 | 87.27 | 87.31 | 902,447 | -4.05(-4.43%) |
Jun 08, 2022 | 94.18 | 94.57 | 91.09 | 91.36 | 803,821 | -3.81(-4.00%) |
Jun 07, 2022 | 92.63 | 95.42 | 92.06 | 95.17 | 766,600 | +1.90(+2.04%) |
Jun 06, 2022 | 94.68 | 94.78 | 92.85 | 93.26 | 723,948 | -1.00(-1.06%) |
Jun 03, 2022 | 96.11 | 96.16 | 93.95 | 94.26 | 698,948 | -2.35(-2.43%) |
Jun 02, 2022 | 95.29 | 96.63 | 94.45 | 96.61 | 790,831 | +0.80(+0.83%) |
Jun 01, 2022 | 98.87 | 98.87 | 94.73 | 95.81 | 511,597 | -2.67(-2.71%) |
May 31, 2022 | 99.39 | 99.53 | 98.18 | 98.48 | 1,306,326 | -1.33(-1.33%) |
May 27, 2022 | 97.49 | 99.84 | 97.49 | 99.81 | 856,437 | +2.67(+2.75%) |
May 26, 2022 | 96.26 | 97.73 | 95.58 | 97.13 | 1,060,702 | +1.63(+1.71%) |
May 25, 2022 | 92.93 | 96.15 | 92.47 | 95.50 | 865,366 | +1.98(+2.12%) |
May 24, 2022 | 93.46 | 93.80 | 90.78 | 93.52 | 1,103,710 | -0.43(-0.46%) |
May 23, 2022 | 94.70 | 94.88 | 92.96 | 93.95 | 1,190,394 | +0.74(+0.80%) |
May 20, 2022 | 93.98 | 93.98 | 91.97 | 93.21 | 1,247,228 | +0.13(+0.14%) |
May 19, 2022 | 96.32 | 97.66 | 93.04 | 93.08 | 1,648,295 | -4.18(-4.30%) |
May 18, 2022 | 101.28 | 101.28 | 96.94 | 97.26 | 900,770 | -4.41(-4.34%) |
May 17, 2022 | 100.39 | 101.68 | 99.95 | 101.67 | 1,131,244 | +2.08(+2.09%) |
May 16, 2022 | 100.04 | 100.61 | 98.55 | 99.59 | 805,881 | -0.25(-0.25%) |
May 13, 2022 | 99.43 | 100.22 | 98.01 | 99.84 | 1,130,293 | +1.43(+1.45%) |
May 12, 2022 | 96.62 | 98.61 | 96.09 | 98.41 | 871,823 | +1.72(+1.78%) |
May 11, 2022 | 97.69 | 100.02 | 96.46 | 96.69 | 889,515 | -0.98(-1.01%) |
May 10, 2022 | 101.69 | 102.60 | 96.77 | 97.67 | 1,068,172 | -3.31(-3.28%) |
May 09, 2022 | 104.52 | 104.76 | 100.62 | 100.99 | 1,257,725 | -4.53(-4.29%) |
May 06, 2022 | 105.63 | 106.49 | 104.38 | 105.51 | 1,080,893 | -0.49(-0.46%) |
May 05, 2022 | 108.62 | 108.85 | 105.13 | 106.00 | 910,479 | -2.89(-2.65%) |
May 04, 2022 | 107.08 | 109.33 | 105.66 | 108.89 | 1,193,940 | +1.37(+1.28%) |
May 03, 2022 | 107.58 | 108.87 | 103.69 | 107.52 | 1,327,348 | +3.67(+3.53%) |
May 02, 2022 | 104.51 | 105.51 | 101.48 | 103.85 | 1,437,908 | -0.32(-0.31%) |
Apr 29, 2022 | 108.33 | 108.75 | 103.86 | 104.17 | 1,412,647 | -5.25(-4.80%) |
Apr 28, 2022 | 108.72 | 109.83 | 107.64 | 109.42 | 791,595 | +1.14(+1.05%) |
Apr 27, 2022 | 110.22 | 110.22 | 108.09 | 108.28 | 756,584 | -1.68(-1.53%) |
Apr 26, 2022 | 110.75 | 111.84 | 109.90 | 109.96 | 591,479 | -1.49(-1.34%) |
Apr 25, 2022 | 110.91 | 111.74 | 108.69 | 111.45 | 619,062 | +0.11(+0.10%) |
Apr 22, 2022 | 113.65 | 113.65 | 111.22 | 111.33 | 710,100 | -1.27(-1.13%) |
Apr 21, 2022 | 114.20 | 114.25 | 112.37 | 112.61 | 528,584 | -0.50(-0.44%) |
Apr 20, 2022 | 111.90 | 113.69 | 111.90 | 113.11 | 561,779 | +1.31(+1.17%) |
Apr 19, 2022 | 110.22 | 112.22 | 109.73 | 111.79 | 543,929 | +2.16(+1.97%) |
Apr 18, 2022 | 110.62 | 111.25 | 109.00 | 109.63 | 635,013 | -0.73(-0.66%) |
Apr 14, 2022 | 111.01 | 111.95 | 110.30 | 110.36 | 364,803 | -0.22(-0.20%) |
Apr 13, 2022 | 109.74 | 110.71 | 109.02 | 110.58 | 586,993 | +1.24(+1.13%) |
Apr 12, 2022 | 108.86 | 110.21 | 108.42 | 109.34 | 648,368 | +0.29(+0.27%) |
Apr 11, 2022 | 109.07 | 109.93 | 108.03 | 109.05 | 686,648 | +0.36(+0.33%) |
Apr 08, 2022 | 108.62 | 109.24 | 107.30 | 108.69 | 632,440 | +0.29(+0.27%) |
Apr 07, 2022 | 110.47 | 110.47 | 106.76 | 108.39 | 1,036,135 | -2.40(-2.17%) |
Apr 06, 2022 | 111.20 | 111.51 | 109.78 | 110.79 | 1,107,454 | -0.64(-0.57%) |
Apr 05, 2022 | 113.42 | 114.99 | 111.14 | 111.43 | 743,934 | -2.23(-1.96%) |
Apr 04, 2022 | 115.56 | 115.58 | 112.55 | 113.66 | 439,404 | -1.70(-1.47%) |
Apr 01, 2022 | 115.01 | 115.39 | 113.27 | 115.36 | 597,120 | +1.28(+1.12%) |
Mar 31, 2022 | 116.00 | 116.84 | 114.03 | 114.09 | 934,740 | -1.83(-1.57%) |
Mar 30, 2022 | 116.21 | 117.30 | 115.11 | 115.91 | 684,290 | -0.59(-0.51%) |
Mar 29, 2022 | 114.30 | 117.03 | 114.08 | 116.51 | 884,302 | +2.43(+2.13%) |
Mar 28, 2022 | 113.89 | 114.21 | 112.92 | 114.08 | 634,780 | -0.03(-0.02%) |
Mar 25, 2022 | 111.25 | 114.20 | 111.25 | 114.11 | 871,178 | +3.22(+2.90%) |
Mar 24, 2022 | 108.37 | 110.97 | 108.29 | 110.89 | 819,670 | +2.50(+2.30%) |
Mar 23, 2022 | 110.50 | 110.61 | 108.11 | 108.39 | 660,795 | -1.88(-1.71%) |
Mar 22, 2022 | 111.25 | 111.79 | 110.04 | 110.27 | 761,601 | -0.08(-0.07%) |
Mar 21, 2022 | 109.99 | 111.10 | 109.33 | 110.35 | 520,733 | +0.84(+0.77%) |
Mar 18, 2022 | 109.32 | 109.63 | 107.78 | 109.51 | 1,394,473 | -0.17(-0.15%) |
Mar 17, 2022 | 108.38 | 109.68 | 108.03 | 109.67 | 609,838 | +0.84(+0.78%) |
Mar 16, 2022 | 109.13 | 109.90 | 106.75 | 108.83 | 864,383 | +0.98(+0.91%) |
Mar 15, 2022 | 108.56 | 109.23 | 106.76 | 107.85 | 766,539 | -0.12(-0.11%) |
Mar 14, 2022 | 109.61 | 110.50 | 107.48 | 107.97 | 997,230 | -0.56(-0.52%) |
Mar 11, 2022 | 110.57 | 111.15 | 108.45 | 108.53 | 830,801 | -1.34(-1.22%) |
Mar 10, 2022 | 107.84 | 110.07 | 106.78 | 109.88 | 562,837 | +0.83(+0.77%) |
Mar 09, 2022 | 109.14 | 110.08 | 108.61 | 109.04 | 1,099,821 | +1.73(+1.61%) |
Mar 08, 2022 | 107.16 | 109.05 | 105.89 | 107.31 | 1,048,164 | +0.83(+0.78%) |
Mar 07, 2022 | 107.97 | 108.87 | 106.04 | 106.48 | 702,120 | -1.80(-1.67%) |
Mar 04, 2022 | 106.00 | 108.34 | 105.65 | 108.29 | 728,637 | +0.57(+0.53%) |
Mar 03, 2022 | 107.69 | 108.28 | 106.21 | 107.71 | 714,036 | -0.34(-0.32%) |
Mar 02, 2022 | 107.07 | 108.40 | 106.90 | 108.06 | 754,591 | +1.81(+1.70%) |
Mar 01, 2022 | 107.39 | 108.19 | 105.05 | 106.25 | 708,029 | -1.29(-1.20%) |
Feb 28, 2022 | 106.39 | 108.50 | 106.05 | 107.54 | 1,220,839 | -1.01(-0.93%) |
Feb 25, 2022 | 106.37 | 108.73 | 107.04 | 108.55 | 973,042 | +3.03(+2.87%) |
Feb 24, 2022 | 101.85 | 105.88 | 100.75 | 105.52 | 1,659,001 | +1.42(+1.36%) |
Feb 23, 2022 | 107.43 | 108.04 | 104.06 | 104.10 | 1,171,462 | -2.47(-2.32%) |
Feb 22, 2022 | 106.45 | 107.12 | 104.57 | 106.57 | 1,305,720 | +0.01(+0.01%) |
Feb 18, 2022 | 106.56 | 0 | -0.72(-0.67%) | |||
Feb 17, 2022 | 107.24 | 108.29 | 106.58 | 107.28 | 995,025 | -0.49(-0.46%) |
Feb 16, 2022 | 105.53 | 107.86 | 105.53 | 107.78 | 1,344,869 | +2.36(+2.24%) |
Feb 15, 2022 | 103.82 | 106.01 | 103.25 | 105.42 | 1,140,417 | +2.59(+2.52%) |
Feb 14, 2022 | 103.87 | 104.40 | 102.62 | 102.83 | 1,403,815 | -0.63(-0.61%) |
Feb 11, 2022 | 101.73 | 104.50 | 101.59 | 103.46 | 2,163,108 | +1.84(+1.81%) |
Feb 10, 2022 | 101.90 | 104.48 | 100.93 | 101.62 | 1,026,822 | -0.84(-0.81%) |
Feb 09, 2022 | 101.09 | 102.52 | 100.80 | 102.46 | 1,215,657 | +2.43(+2.43%) |
Feb 08, 2022 | 100.84 | 101.18 | 99.40 | 100.03 | 1,197,561 | -0.07(-0.07%) |
Feb 07, 2022 | 99.18 | 100.77 | 98.91 | 100.10 | 933,642 | +1.01(+1.02%) |
Feb 04, 2022 | 99.35 | 100.37 | 97.79 | 99.09 | 780,409 | -0.84(-0.84%) |
Feb 03, 2022 | 101.39 | 99.51 | 99.93 | 622,280 | -1.64(-1.62%) | |
Feb 02, 2022 | 101.77 | 103.21 | 101.13 | 101.58 | 1,015,103 | +0.04(+0.04%) |
Feb 01, 2022 | 98.12 | 102.11 | 97.79 | 101.53 | 1,500,008 | +2.99(+3.03%) |
Jan 31, 2022 | 98.46 | 97.09 | 98.54 | 3,429,435 | -1.07(-1.08%) | |
Jan 28, 2022 | 96.90 | 99.64 | 94.68 | 99.62 | 1,370,423 | +2.49(+2.56%) |
Jan 27, 2022 | 102.05 | 102.62 | 96.40 | 97.13 | 1,559,507 | -3.67(-3.64%) |
Jan 26, 2022 | 101.38 | 104.36 | 99.76 | 100.80 | 1,389,439 | +0.34(+0.34%) |
Jan 25, 2022 | 100.06 | 101.17 | 98.53 | 100.45 | 1,218,589 | -0.69(-0.68%) |
Jan 24, 2022 | 98.34 | 101.56 | 96.30 | 101.14 | 1,606,105 | +0.52(+0.52%) |
Jan 21, 2022 | 102.77 | 102.80 | 99.91 | 100.62 | 1,125,513 | -1.92(-1.88%) |
Jan 20, 2022 | 105.27 | 106.76 | 102.37 | 102.54 | 831,123 | -3.00(-2.84%) |
Jan 19, 2022 | 109.15 | 109.22 | 105.45 | 105.54 | 810,460 | -2.98(-2.75%) |
Jan 18, 2022 | 109.91 | 110.38 | 107.98 | 108.52 | 926,361 | -1.45(-1.32%) |
Jan 14, 2022 | 109.97 | 0 | -0.55(-0.50%) | |||
Jan 13, 2022 | 108.59 | 111.15 | 108.48 | 110.53 | 796,882 | +1.93(+1.77%) |
Jan 12, 2022 | 108.51 | 109.19 | 107.79 | 108.60 | 589,790 | +0.04(+0.04%) |
Jan 11, 2022 | 109.90 | 109.90 | 107.63 | 108.56 | 865,929 | -1.44(-1.31%) |
Jan 10, 2022 | 110.63 | 110.93 | 109.38 | 110.00 | 671,402 | -0.46(-0.41%) |
Jan 07, 2022 | 109.90 | 112.54 | 109.77 | 110.46 | 1,250,024 | +0.73(+0.66%) |
Jan 06, 2022 | 108.54 | 109.89 | 107.42 | 109.73 | 1,188,757 | +2.23(+2.08%) |
Jan 05, 2022 | 109.27 | 110.20 | 107.17 | 107.49 | 1,186,215 | -1.47(-1.35%) |
Jan 04, 2022 | 106.55 | 109.77 | 106.55 | 108.96 | 1,413,236 | +3.51(+3.33%) |
Jan 03, 2022 | 102.52 | 105.51 | 102.01 | 105.45 | 1,252,112 | +4.19(+4.13%) |
Dec 31, 2021 | 101.62 | 102.38 | 101.26 | 101.27 | 490,958 | -0.47(-0.47%) |
Dec 30, 2021 | 101.11 | 102.66 | 101.00 | 101.74 | 581,075 | +0.98(+0.98%) |
Dec 29, 2021 | 100.84 | 101.06 | 99.46 | 100.76 | 397,557 | +0.24(+0.23%) |
Dec 28, 2021 | 100.58 | 101.37 | 99.83 | 100.52 | 556,123 | -0.51(-0.51%) |
Dec 27, 2021 | 99.61 | 101.07 | 98.89 | 101.04 | 626,169 | +1.43(+1.43%) |
Dec 23, 2021 | 99.87 | 100.45 | 98.93 | 99.61 | 991,070 | -0.36(-0.36%) |
Dec 22, 2021 | 99.45 | 100.31 | 98.77 | 99.97 | 795,382 | -0.11(-0.11%) |
Dec 21, 2021 | 98.07 | 101.02 | 97.74 | 100.08 | 920,214 | +3.03(+3.13%) |
Dec 20, 2021 | 98.04 | 98.29 | 94.67 | 97.05 | 878,984 | -2.51(-2.52%) |
Dec 17, 2021 | 99.61 | 100.63 | 98.75 | 99.56 | 2,295,698 | +0.16(+0.16%) |
Dec 16, 2021 | 101.30 | 101.30 | 98.55 | 99.40 | 1,066,306 | -1.43(-1.42%) |
Dec 15, 2021 | 100.27 | 100.89 | 98.68 | 100.83 | 930,644 | +1.20(+1.21%) |
Dec 14, 2021 | 98.51 | 100.27 | 98.51 | 99.63 | 945,693 | +0.42(+0.42%) |
Dec 13, 2021 | 98.95 | 99.79 | 96.60 | 99.21 | 772,696 | -0.26(-0.26%) |
Dec 10, 2021 | 100.90 | 100.90 | 98.08 | 99.47 | 792,307 | -0.62(-0.62%) |
Dec 09, 2021 | 101.47 | 101.47 | 98.72 | 100.09 | 1,100,755 | -2.22(-2.17%) |
Dec 08, 2021 | 100.50 | 103.17 | 100.20 | 102.30 | 864,283 | +1.89(+1.88%) |
Dec 07, 2021 | 99.58 | 100.45 | 99.20 | 100.41 | 964,393 | +1.53(+1.54%) |
Dec 06, 2021 | 98.35 | 100.62 | 96.92 | 98.89 | 1,155,389 | +2.80(+2.91%) |
Dec 03, 2021 | 96.82 | 97.63 | 94.81 | 96.09 | 1,044,515 | -0.24(-0.24%) |
Dec 02, 2021 | 92.47 | 97.13 | 92.30 | 96.32 | 1,135,756 | +4.52(+4.93%) |
Dec 01, 2021 | 96.14 | 97.17 | 91.69 | 91.80 | 915,329 | -2.21(-2.36%) |
Nov 30, 2021 | 94.81 | 94.98 | 93.22 | 94.01 | 1,875,717 | -2.18(-2.27%) |
Nov 29, 2021 | 98.07 | 98.07 | 95.05 | 96.19 | 873,359 | -1.17(-1.20%) |
Nov 26, 2021 | 100.04 | 100.04 | 95.59 | 97.36 | 831,002 | -5.61(-5.44%) |
Nov 24, 2021 | 102.29 | 103.28 | 101.93 | 102.97 | 422,237 | +0.17(+0.17%) |
Nov 23, 2021 | 103.71 | 104.32 | 102.53 | 102.79 | 700,369 | -0.19(-0.19%) |
Nov 22, 2021 | 102.00 | 104.23 | 101.49 | 102.98 | 776,966 | +1.04(+1.02%) |
Nov 19, 2021 | 103.92 | 103.92 | 100.62 | 101.94 | 964,136 | -2.04(-1.96%) |
Nov 18, 2021 | 102.62 | 104.06 | 103.40 | 103.98 | 625,557 | +1.78(+1.74%) |
Nov 17, 2021 | 102.32 | 102.42 | 99.42 | 102.21 | 758,063 | -0.53(-0.52%) |
Nov 16, 2021 | 105.12 | 105.22 | 102.22 | 102.74 | 674,351 | -2.45(-2.33%) |
Nov 15, 2021 | 103.50 | 105.21 | 102.97 | 105.19 | 619,419 | +2.32(+2.25%) |
Nov 12, 2021 | 103.06 | 103.92 | 102.59 | 102.87 | 456,450 | -0.18(-0.18%) |
Nov 11, 2021 | 102.31 | 103.31 | 101.57 | 103.05 | 373,706 | +0.69(+0.67%) |
Nov 10, 2021 | 102.08 | 102.36 | 445,088 | -0.08(-0.08%) | ||
Nov 09, 2021 | 103.31 | 103.67 | 101.91 | 102.44 | 422,225 | -0.82(-0.79%) |
Nov 08, 2021 | 102.84 | 103.94 | 102.56 | 103.26 | 636,960 | +1.34(+1.32%) |
Nov 05, 2021 | 101.73 | 103.03 | 100.79 | 101.92 | 1,191,888 | +1.91(+1.91%) |
Nov 04, 2021 | 102.21 | 102.27 | 99.39 | 100.01 | 643,400 | -2.05(-2.01%) |
Nov 03, 2021 | 98.83 | 102.44 | 98.83 | 102.06 | 657,288 | +2.81(+2.83%) |
Nov 02, 2021 | 100.43 | 100.43 | 98.79 | 99.25 | 756,216 | -0.60(-0.60%) |
Nov 01, 2021 | 99.58 | 100.13 | 98.19 | 99.85 | 803,802 | +0.78(+0.79%) |
Oct 29, 2021 | 99.26 | 99.92 | 98.89 | 99.07 | 1,352,632 | -0.45(-0.46%) |
Oct 28, 2021 | 100.93 | 101.13 | 97.94 | 99.52 | 1,000,952 | -0.92(-0.92%) |
Oct 27, 2021 | 104.61 | 104.70 | 100.15 | 100.45 | 1,216,048 | -3.03(-2.92%) |
Oct 26, 2021 | 102.22 | 103.97 | 103.47 | 851,056 | +1.25(+1.22%) | |
Oct 25, 2021 | 102.82 | 102.94 | 101.90 | 102.22 | 562,160 | -0.50(-0.48%) |
Oct 22, 2021 | 102.36 | 103.18 | 101.56 | 102.72 | 508,370 | +0.78(+0.77%) |
Oct 21, 2021 | 103.91 | 103.91 | 101.23 | 101.94 | 549,586 | -1.85(-1.78%) |
Oct 20, 2021 | 101.19 | 103.98 | 101.06 | 103.78 | 903,177 | +2.55(+2.51%) |
Oct 19, 2021 | 101.53 | 101.78 | 100.51 | 101.24 | 730,427 | +0.23(+0.23%) |
Oct 18, 2021 | 101.42 | 101.67 | 100.45 | 101.00 | 700,462 | -0.96(-0.94%) |
Oct 15, 2021 | 101.95 | 102.58 | 101.58 | 101.96 | 716,163 | +0.62(+0.61%) |
Oct 14, 2021 | 101.80 | 101.80 | 100.57 | 101.34 | 834,647 | +0.41(+0.41%) |
Oct 13, 2021 | 100.78 | 101.01 | 99.00 | 100.93 | 783,291 | -0.30(-0.29%) |
Oct 12, 2021 | 99.72 | 101.95 | 98.93 | 101.23 | 944,001 | +1.26(+1.26%) |
Oct 11, 2021 | 98.98 | 100.12 | 98.98 | 99.97 | 722,849 | +0.72(+0.73%) |
Oct 08, 2021 | 99.06 | 99.97 | 98.52 | 99.25 | 734,947 | +0.34(+0.34%) |
Oct 07, 2021 | 99.26 | 99.73 | 98.37 | 98.91 | 743,510 | +0.49(+0.50%) |
Oct 06, 2021 | 96.17 | 98.55 | 95.21 | 98.42 | 944,899 | +1.56(+1.61%) |
Oct 05, 2021 | 97.65 | 97.96 | 96.29 | 96.86 | 677,681 | -0.76(-0.78%) |
Oct 04, 2021 | 97.19 | 98.44 | 96.90 | 97.62 | 535,140 | +0.14(+0.14%) |
Oct 01, 2021 | 95.04 | 97.82 | 94.78 | 97.48 | 644,921 | +3.03(+3.20%) |
Sep 30, 2021 | 97.33 | 97.33 | 94.42 | 94.46 | 902,068 | -2.50(-2.58%) |
Sep 29, 2021 | 97.73 | 98.80 | 96.89 | 96.96 | 632,889 | -0.65(-0.66%) |
Sep 28, 2021 | 97.86 | 98.57 | 97.13 | 97.60 | 689,223 | -0.27(-0.27%) |
Sep 27, 2021 | 98.49 | 99.67 | 97.78 | 97.87 | 713,363 | +0.41(+0.43%) |
Sep 24, 2021 | 97.15 | 98.23 | 96.94 | 97.46 | 1,128,119 | +0.28(+0.28%) |
Sep 23, 2021 | 96.83 | 98.56 | 96.80 | 97.18 | 970,900 | +1.07(+1.11%) |
Sep 22, 2021 | 94.83 | 96.85 | 94.31 | 96.11 | 773,408 | +2.08(+2.22%) |
Sep 21, 2021 | 95.48 | 96.14 | 93.96 | 94.03 | 584,860 | -0.61(-0.65%) |
Sep 20, 2021 | 93.85 | 95.25 | 93.06 | 94.64 | 746,094 | -0.41(-0.44%) |
Sep 17, 2021 | 95.65 | 96.19 | 94.96 | 95.05 | 1,677,987 | -1.02(-1.06%) |
Sep 16, 2021 | 96.02 | 96.98 | 95.81 | 96.07 | 579,887 | -0.18(-0.19%) |
Sep 15, 2021 | 95.35 | 96.51 | 95.10 | 96.26 | 625,798 | +0.86(+0.91%) |
Sep 14, 2021 | 96.26 | 96.30 | 94.71 | 95.39 | 523,408 | -0.22(-0.23%) |
Sep 13, 2021 | 94.15 | 96.01 | 93.52 | 95.61 | 625,710 | +2.18(+2.33%) |
Sep 10, 2021 | 96.27 | 96.44 | 93.38 | 93.43 | 828,201 | -2.84(-2.95%) |
Sep 09, 2021 | 97.40 | 97.96 | 96.25 | 96.27 | 620,205 | -1.98(-2.01%) |
Sep 08, 2021 | 97.58 | 98.87 | 97.34 | 98.25 | 450,538 | +0.15(+0.15%) |
Sep 07, 2021 | 98.81 | 99.71 | 97.15 | 98.10 | 894,504 | -0.31(-0.32%) |
Sep 03, 2021 | 98.91 | 99.16 | 96.96 | 98.42 | 655,564 | -0.99(-0.99%) |
Sep 02, 2021 | 100.03 | 100.03 | 98.49 | 99.40 | 516,328 | -0.38(-0.38%) |
Sep 01, 2021 | 98.43 | 100.58 | 98.12 | 99.78 | 855,188 | +2.13(+2.19%) |
Aug 31, 2021 | 96.76 | 98.49 | 96.51 | 97.65 | 950,827 | +0.88(+0.91%) |
Aug 30, 2021 | 97.71 | 98.23 | 95.62 | 96.77 | 1,036,807 | -0.97(-0.99%) |
Aug 27, 2021 | 97.23 | 98.23 | 97.22 | 97.73 | 867,147 | +0.97(+1.00%) |
Aug 26, 2021 | 98.61 | 98.61 | 96.63 | 96.77 | 724,701 | -1.74(-1.76%) |
Aug 25, 2021 | 98.79 | 99.54 | 97.71 | 98.50 | 565,624 | -0.29(-0.30%) |
Aug 24, 2021 | 98.54 | 99.06 | 97.62 | 98.80 | 596,121 | +0.41(+0.42%) |
Aug 23, 2021 | 98.34 | 98.74 | 97.76 | 98.38 | 615,364 | +0.62(+0.64%) |
Aug 20, 2021 | 97.02 | 98.42 | 96.11 | 97.76 | 941,541 | +0.22(+0.22%) |
Aug 19, 2021 | 97.40 | 98.63 | 96.37 | 97.54 | 1,123,122 | -0.34(-0.34%) |
Aug 18, 2021 | 99.61 | 99.66 | 97.72 | 97.88 | 735,486 | -2.33(-2.33%) |
Aug 17, 2021 | 100.20 | 100.79 | 98.26 | 100.21 | 1,050,502 | -0.90(-0.89%) |
Aug 16, 2021 | 101.54 | 102.80 | 100.83 | 101.11 | 658,029 | -0.79(-0.77%) |
Aug 13, 2021 | 101.66 | 102.18 | 101.42 | 101.90 | 499,151 | +0.23(+0.23%) |
Aug 12, 2021 | 101.96 | 102.37 | 100.84 | 101.67 | 590,208 | -0.40(-0.39%) |
Aug 11, 2021 | 101.01 | 102.11 | 100.23 | 102.06 | 949,418 | +1.58(+1.57%) |
Aug 10, 2021 | 101.48 | 101.57 | 100.35 | 100.48 | 602,420 | -0.82(-0.81%) |
Aug 09, 2021 | 101.16 | 101.83 | 100.41 | 101.30 | 420,200 | -0.59(-0.58%) |
Aug 06, 2021 | 101.74 | 102.59 | 101.41 | 101.89 | 653,451 | +0.89(+0.88%) |
Aug 05, 2021 | 100.13 | 101.09 | 99.85 | 101.00 | 623,758 | +1.88(+1.90%) |
Aug 04, 2021 | 99.59 | 100.85 | 99.05 | 99.12 | 597,507 | -1.19(-1.19%) |
Aug 03, 2021 | 101.20 | 101.20 | 98.61 | 100.31 | 693,351 | -0.23(-0.23%) |