Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 112.93 | 114.43 | 112.93 | 114.20 | 868,374 | +1.14(+1.01%) |
Jul 28, 2022 | 112.39 | 113.18 | 111.32 | 113.06 | 645,369 | +1.28(+1.14%) |
Jul 27, 2022 | 111.00 | 112.13 | 110.31 | 111.78 | 2,064,192 | +0.93(+0.84%) |
Jul 26, 2022 | 110.87 | 111.21 | 110.50 | 110.84 | 647,780 | -0.26(-0.23%) |
Jul 25, 2022 | 110.46 | 111.25 | 109.97 | 111.11 | 673,287 | +1.09(+0.99%) |
Jul 22, 2022 | 110.35 | 110.81 | 109.33 | 110.01 | 685,378 | -0.08(-0.07%) |
Jul 21, 2022 | 109.73 | 110.13 | 108.82 | 110.09 | 928,609 | -0.24(-0.22%) |
Jul 20, 2022 | 110.55 | 110.83 | 109.65 | 110.33 | 1,140,894 | -0.50(-0.45%) |
Jul 19, 2022 | 109.77 | 110.98 | 109.58 | 110.83 | 821,915 | +2.00(+1.84%) |
Jul 18, 2022 | 110.01 | 110.25 | 108.57 | 108.83 | 823,656 | -0.44(-0.40%) |
Jul 15, 2022 | 108.74 | 109.36 | 107.86 | 109.27 | 753,412 | +1.62(+1.50%) |
Jul 14, 2022 | 107.00 | 107.82 | 106.41 | 107.65 | 942,149 | -1.00(-0.92%) |
Jul 13, 2022 | 108.70 | 109.48 | 107.79 | 108.65 | 1,105,645 | -1.00(-0.91%) |
Jul 12, 2022 | 109.56 | 110.72 | 109.20 | 109.65 | 658,974 | -0.33(-0.30%) |
Jul 11, 2022 | 109.54 | 110.32 | 109.35 | 109.97 | 634,426 | -0.12(-0.11%) |
Jul 08, 2022 | 110.55 | 110.98 | 109.72 | 110.10 | 734,658 | -0.35(-0.31%) |
Jul 07, 2022 | 110.08 | 110.91 | 110.08 | 110.44 | 750,090 | +1.05(+0.96%) |
Jul 06, 2022 | 109.15 | 110.02 | 108.04 | 109.40 | 2,522,205 | +0.00(+0.00%) |
Jul 05, 2022 | 110.15 | 110.15 | 107.46 | 109.40 | 940,248 | -1.96(-1.76%) |
Jul 01, 2022 | 109.92 | 111.57 | 109.10 | 111.36 | 1,085,093 | +1.45(+1.32%) |
Jun 30, 2022 | 109.16 | 110.67 | 108.66 | 109.91 | 1,211,298 | -0.30(-0.27%) |
Jun 29, 2022 | 111.04 | 111.39 | 109.72 | 110.21 | 782,352 | -0.60(-0.54%) |
Jun 28, 2022 | 112.07 | 113.09 | 110.73 | 110.81 | 863,351 | -0.64(-0.58%) |
Jun 27, 2022 | 111.00 | 111.86 | 110.71 | 111.45 | 810,627 | +0.73(+0.66%) |
Jun 24, 2022 | 108.63 | 110.93 | 108.30 | 110.72 | 1,068,483 | +2.86(+2.65%) |
Jun 23, 2022 | 107.82 | 108.39 | 106.66 | 107.86 | 1,382,046 | +0.40(+0.37%) |
Jun 22, 2022 | 106.53 | 108.21 | 106.46 | 107.46 | 1,702,409 | -0.53(-0.49%) |
Jun 21, 2022 | 107.11 | 108.32 | 106.68 | 108.00 | 1,020,350 | +2.25(+2.13%) |
Jun 17, 2022 | 106.66 | 107.25 | 104.88 | 105.74 | 1,705,858 | -0.68(-0.64%) |
Jun 16, 2022 | 108.02 | 108.02 | 105.75 | 106.43 | 3,344,971 | -3.25(-2.96%) |
Jun 15, 2022 | 110.52 | 111.03 | 108.24 | 109.68 | 1,773,988 | -0.04(-0.03%) |
Jun 14, 2022 | 111.09 | 111.58 | 108.73 | 109.71 | 1,896,743 | -0.95(-0.86%) |
Jun 13, 2022 | 113.29 | 113.29 | 110.15 | 110.67 | 2,469,392 | -4.44(-3.85%) |
Jun 10, 2022 | 115.76 | 116.15 | 114.87 | 115.10 | 1,435,297 | -2.20(-1.88%) |
Jun 09, 2022 | 119.56 | 119.82 | 117.28 | 117.31 | 983,959 | -2.49(-2.08%) |
Jun 08, 2022 | 121.31 | 121.31 | 119.58 | 119.80 | 778,974 | -2.09(-1.71%) |
Jun 07, 2022 | 120.15 | 121.90 | 119.72 | 121.88 | 840,264 | +1.23(+1.02%) |
Jun 06, 2022 | 120.64 | 121.35 | 120.22 | 120.66 | 813,036 | +0.66(+0.55%) |
Jun 03, 2022 | 120.46 | 120.79 | 119.80 | 120.00 | 587,864 | -0.87(-0.72%) |
Jun 02, 2022 | 120.40 | 120.88 | 118.66 | 120.87 | 1,285,434 | +0.79(+0.66%) |
Jun 01, 2022 | 121.10 | 121.16 | 118.77 | 120.08 | 1,186,023 | -0.64(-0.53%) |
May 31, 2022 | 121.05 | 121.50 | 119.99 | 120.72 | 1,438,926 | -0.83(-0.68%) |
May 27, 2022 | 120.28 | 121.58 | 120.02 | 121.55 | 1,414,250 | +1.71(+1.42%) |
May 26, 2022 | 119.26 | 120.29 | 119.15 | 119.84 | 1,315,694 | +1.25(+1.06%) |
May 25, 2022 | 117.26 | 118.86 | 117.14 | 118.59 | 1,565,894 | +1.20(+1.02%) |
May 24, 2022 | 116.26 | 117.62 | 114.80 | 117.39 | 1,302,651 | +0.71(+0.61%) |
May 23, 2022 | 116.35 | 117.39 | 115.80 | 116.68 | 920,251 | +1.63(+1.42%) |
May 20, 2022 | 115.78 | 115.97 | 113.01 | 115.04 | 1,339,864 | -0.03(-0.02%) |
May 19, 2022 | 115.12 | 116.12 | 114.10 | 115.07 | 1,216,971 | -1.01(-0.87%) |
May 18, 2022 | 118.68 | 118.68 | 115.69 | 116.08 | 1,182,348 | -3.03(-2.54%) |
May 17, 2022 | 118.12 | 119.11 | 117.36 | 119.11 | 1,172,957 | +2.30(+1.97%) |
May 16, 2022 | 116.29 | 117.40 | 115.53 | 116.81 | 1,454,263 | +0.66(+0.57%) |
May 13, 2022 | 115.54 | 116.50 | 115.08 | 116.15 | 919,960 | +1.41(+1.23%) |
May 12, 2022 | 114.53 | 114.98 | 113.05 | 114.74 | 1,944,678 | +0.06(+0.05%) |
May 11, 2022 | 115.03 | 117.03 | 114.45 | 114.68 | 1,990,286 | -0.06(-0.06%) |
May 10, 2022 | 116.73 | 117.19 | 113.41 | 114.75 | 1,829,359 | -1.30(-1.12%) |
May 09, 2022 | 116.38 | 117.20 | 115.61 | 116.05 | 1,650,157 | -1.35(-1.15%) |
May 06, 2022 | 116.80 | 117.72 | 115.74 | 117.39 | 1,748,820 | +0.43(+0.37%) |
May 05, 2022 | 118.44 | 118.74 | 115.92 | 116.97 | 1,868,270 | -2.26(-1.90%) |
May 04, 2022 | 116.35 | 119.34 | 116.12 | 119.23 | 1,850,728 | +3.16(+2.73%) |
May 03, 2022 | 114.80 | 116.98 | 114.80 | 116.06 | 1,188,311 | +1.32(+1.15%) |
May 02, 2022 | 114.97 | 115.67 | 112.88 | 114.75 | 1,621,500 | +0.15(+0.13%) |
Apr 29, 2022 | 117.71 | 117.90 | 114.41 | 114.60 | 1,309,006 | -3.40(-2.88%) |
Apr 28, 2022 | 117.38 | 118.20 | 116.21 | 118.00 | 983,970 | +1.39(+1.19%) |
Apr 27, 2022 | 116.61 | 117.81 | 116.07 | 116.60 | 1,550,569 | +0.01(+0.01%) |
Apr 26, 2022 | 118.00 | 118.82 | 116.54 | 116.59 | 1,300,609 | -1.84(-1.55%) |
Apr 25, 2022 | 118.31 | 118.74 | 115.73 | 118.43 | 1,668,976 | -0.48(-0.41%) |
Apr 22, 2022 | 121.37 | 121.37 | 118.80 | 118.91 | 1,188,774 | -2.70(-2.22%) |
Apr 21, 2022 | 123.10 | 123.70 | 121.50 | 121.61 | 1,404,327 | -0.98(-0.80%) |
Apr 20, 2022 | 122.14 | 123.14 | 122.04 | 122.60 | 1,178,146 | +1.28(+1.06%) |
Apr 19, 2022 | 120.08 | 121.49 | 120.07 | 121.32 | 1,958,053 | +1.44(+1.20%) |
Apr 18, 2022 | 119.72 | 120.44 | 119.44 | 119.88 | 1,184,315 | +0.34(+0.29%) |
Apr 14, 2022 | 119.73 | 120.34 | 119.53 | 119.53 | 1,042,309 | +0.00(+0.00%) |
Apr 13, 2022 | 118.89 | 119.58 | 118.37 | 119.53 | 885,006 | +0.69(+0.58%) |
Apr 12, 2022 | 119.28 | 119.96 | 118.49 | 118.85 | 1,174,142 | -0.12(-0.10%) |
Apr 11, 2022 | 119.53 | 120.27 | 118.82 | 118.97 | 1,349,211 | -0.61(-0.51%) |
Apr 08, 2022 | 119.29 | 120.17 | 118.84 | 119.58 | 735,624 | +0.61(+0.51%) |
Apr 07, 2022 | 119.18 | 119.30 | 117.77 | 118.97 | 1,074,877 | -0.09(-0.08%) |
Apr 06, 2022 | 118.32 | 119.35 | 118.00 | 119.06 | 1,165,568 | +0.70(+0.59%) |
Apr 05, 2022 | 118.58 | 119.72 | 118.11 | 118.37 | 684,192 | -0.53(-0.44%) |
Apr 04, 2022 | 119.22 | 119.22 | 117.64 | 118.89 | 765,282 | -0.48(-0.40%) |
Apr 01, 2022 | 119.35 | 119.46 | 118.14 | 119.38 | 965,898 | +0.50(+0.42%) |
Mar 31, 2022 | 119.81 | 120.47 | 118.78 | 118.88 | 1,060,789 | -1.26(-1.05%) |
Mar 30, 2022 | 120.50 | 120.64 | 119.60 | 120.14 | 973,765 | -0.24(-0.20%) |
Mar 29, 2022 | 119.44 | 120.38 | 119.17 | 120.38 | 1,013,141 | +1.34(+1.12%) |
Mar 28, 2022 | 119.30 | 119.36 | 117.96 | 119.04 | 921,150 | -0.48(-0.40%) |
Mar 25, 2022 | 118.02 | 119.54 | 117.95 | 119.53 | 824,916 | +1.59(+1.35%) |
Mar 24, 2022 | 117.22 | 118.11 | 116.89 | 117.93 | 719,086 | +1.21(+1.03%) |
Mar 23, 2022 | 117.53 | 117.67 | 116.69 | 116.72 | 857,295 | -0.82(-0.70%) |
Mar 22, 2022 | 117.58 | 118.22 | 116.99 | 117.55 | 850,781 | +0.56(+0.48%) |
Mar 21, 2022 | 116.91 | 117.71 | 116.53 | 116.98 | 1,171,559 | +0.58(+0.50%) |
Mar 18, 2022 | 116.50 | 116.61 | 115.37 | 116.40 | 1,078,196 | -0.16(-0.13%) |
Mar 17, 2022 | 115.44 | 116.61 | 115.16 | 116.56 | 1,650,805 | +0.78(+0.68%) |
Mar 16, 2022 | 115.34 | 115.80 | 113.94 | 115.78 | 2,003,879 | +1.13(+0.99%) |
Mar 15, 2022 | 114.48 | 114.83 | 113.47 | 114.64 | 2,971,960 | +0.41(+0.35%) |
Mar 14, 2022 | 114.60 | 115.30 | 113.65 | 114.24 | 1,897,681 | +0.41(+0.36%) |
Mar 11, 2022 | 114.58 | 115.26 | 113.77 | 113.83 | 1,973,550 | -0.41(-0.36%) |
Mar 10, 2022 | 113.31 | 114.41 | 113.14 | 114.24 | 1,198,686 | +0.19(+0.17%) |
Mar 09, 2022 | 114.59 | 115.06 | 113.89 | 114.04 | 1,676,867 | +0.75(+0.67%) |
Mar 08, 2022 | 114.55 | 115.50 | 113.22 | 113.29 | 2,437,257 | -0.53(-0.47%) |
Mar 07, 2022 | 115.15 | 115.35 | 113.35 | 113.82 | 1,585,348 | -1.56(-1.35%) |
Mar 04, 2022 | 114.39 | 115.45 | 113.78 | 115.38 | 1,221,828 | -0.03(-0.02%) |
Mar 03, 2022 | 114.87 | 115.92 | 114.36 | 115.41 | 1,583,824 | +0.79(+0.69%) |
Mar 02, 2022 | 112.43 | 115.08 | 112.40 | 114.61 | 1,312,292 | +2.92(+2.61%) |
Mar 01, 2022 | 113.84 | 114.22 | 110.95 | 111.69 | 2,027,171 | -2.37(-2.08%) |
Feb 28, 2022 | 113.04 | 114.28 | 112.75 | 114.06 | 1,982,363 | +0.00(+0.00%) |
Feb 25, 2022 | 111.13 | 114.32 | 112.39 | 114.06 | 1,507,694 | +3.52(+3.18%) |
Feb 24, 2022 | 109.99 | 110.68 | 108.14 | 110.54 | 2,793,496 | -0.93(-0.84%) |
Feb 23, 2022 | 113.40 | 113.53 | 111.26 | 111.47 | 1,413,455 | -1.33(-1.18%) |
Feb 22, 2022 | 113.80 | 113.92 | 112.05 | 112.80 | 1,387,060 | -0.87(-0.76%) |
Feb 18, 2022 | 113.67 | 0 | -0.24(-0.21%) | |||
Feb 17, 2022 | 114.51 | 114.67 | 113.59 | 113.91 | 831,018 | -1.21(-1.05%) |
Feb 16, 2022 | 114.39 | 115.67 | 114.39 | 115.11 | 847,362 | +0.42(+0.36%) |
Feb 15, 2022 | 114.36 | 115.08 | 114.21 | 114.70 | 1,017,324 | +0.92(+0.81%) |
Feb 14, 2022 | 114.98 | 115.15 | 112.84 | 113.78 | 1,132,884 | -1.16(-1.01%) |
Feb 11, 2022 | 115.19 | 116.26 | 114.54 | 114.94 | 1,193,065 | -0.15(-0.13%) |
Feb 10, 2022 | 116.03 | 117.18 | 114.55 | 115.08 | 1,260,262 | -1.92(-1.64%) |
Feb 09, 2022 | 116.99 | 117.27 | 116.75 | 117.00 | 1,122,443 | +0.69(+0.59%) |
Feb 08, 2022 | 115.88 | 116.41 | 115.60 | 116.31 | 857,427 | +0.84(+0.73%) |
Feb 07, 2022 | 115.23 | 116.14 | 114.75 | 115.47 | 970,073 | +0.28(+0.25%) |
Feb 04, 2022 | 115.04 | 115.98 | 114.31 | 115.19 | 1,299,087 | -0.13(-0.11%) |
Feb 03, 2022 | 115.86 | 115.18 | 115.32 | 1,231,165 | -0.68(-0.59%) | |
Feb 02, 2022 | 114.98 | 116.20 | 114.69 | 116.00 | 1,001,836 | +1.00(+0.87%) |
Feb 01, 2022 | 114.23 | 115.24 | 113.76 | 115.00 | 1,195,531 | +0.70(+0.61%) |
Jan 31, 2022 | 112.94 | 114.36 | 114.30 | 1,574,152 | +0.73(+0.64%) | |
Jan 28, 2022 | 111.96 | 113.58 | 111.19 | 113.57 | 2,103,964 | +1.27(+1.13%) |
Jan 27, 2022 | 113.20 | 114.64 | 111.53 | 112.30 | 2,145,153 | +0.28(+0.25%) |
Jan 26, 2022 | 113.44 | 114.40 | 111.06 | 112.03 | 2,695,014 | -0.75(-0.66%) |
Jan 25, 2022 | 111.57 | 113.45 | 109.86 | 112.77 | 1,960,331 | +0.18(+0.16%) |
Jan 24, 2022 | 111.22 | 112.84 | 109.36 | 112.59 | 3,682,882 | +0.17(+0.16%) |
Jan 21, 2022 | 113.64 | 116.94 | 112.11 | 112.41 | 2,048,245 | -1.33(-1.17%) |
Jan 20, 2022 | 115.20 | 116.03 | 113.67 | 113.74 | 3,676,902 | -1.47(-1.27%) |
Jan 19, 2022 | 116.62 | 116.62 | 115.14 | 115.20 | 1,167,550 | -1.23(-1.06%) |
Jan 18, 2022 | 117.35 | 117.47 | 115.80 | 116.44 | 2,244,353 | -1.22(-1.03%) |
Jan 14, 2022 | 117.66 | 0 | +0.40(+0.34%) | |||
Jan 13, 2022 | 117.00 | 117.96 | 116.89 | 117.26 | 993,790 | +0.40(+0.34%) |
Jan 12, 2022 | 116.81 | 117.20 | 116.33 | 116.86 | 961,884 | +0.10(+0.09%) |
Jan 11, 2022 | 116.83 | 116.86 | 115.62 | 116.76 | 1,017,622 | +0.21(+0.18%) |
Jan 10, 2022 | 116.72 | 117.07 | 115.69 | 116.55 | 2,093,823 | -0.15(-0.13%) |
Jan 07, 2022 | 115.91 | 117.06 | 115.44 | 116.70 | 1,085,181 | +1.08(+0.93%) |
Jan 06, 2022 | 115.60 | 115.99 | 114.91 | 115.62 | 1,775,115 | +0.78(+0.68%) |
Jan 05, 2022 | 115.47 | 116.58 | 114.83 | 114.84 | 1,381,574 | -0.23(-0.20%) |
Jan 04, 2022 | 114.12 | 115.73 | 113.92 | 115.07 | 1,482,026 | +1.60(+1.41%) |
Jan 03, 2022 | 113.28 | 113.69 | 112.69 | 113.46 | 1,231,004 | +0.53(+0.46%) |
Dec 31, 2021 | 112.67 | 113.36 | 112.60 | 112.94 | 358,952 | +0.15(+0.13%) |
Dec 30, 2021 | 113.05 | 113.56 | 112.73 | 112.79 | 351,889 | -0.10(-0.09%) |
Dec 29, 2021 | 112.40 | 113.09 | 112.40 | 112.89 | 562,637 | +0.24(+0.21%) |
Dec 28, 2021 | 112.35 | 112.84 | 112.04 | 112.65 | 636,462 | +0.51(+0.45%) |
Dec 27, 2021 | 111.07 | 112.17 | 110.68 | 112.15 | 435,302 | +1.11(+1.00%) |
Dec 23, 2021 | 110.97 | 111.57 | 110.84 | 111.03 | 673,640 | +0.45(+0.41%) |
Dec 22, 2021 | 109.96 | 110.70 | 109.52 | 110.58 | 620,815 | +0.51(+0.46%) |
Dec 21, 2021 | 109.23 | 110.44 | 109.14 | 110.07 | 780,688 | +1.41(+1.30%) |
Dec 20, 2021 | 108.66 | 108.73 | 107.23 | 108.66 | 1,288,361 | -1.02(-0.93%) |
Dec 17, 2021 | 111.32 | 111.32 | 109.69 | 109.69 | 1,431,765 | -1.67(-1.50%) |
Dec 16, 2021 | 110.52 | 112.20 | 110.52 | 111.35 | 1,194,267 | +1.10(+0.99%) |
Dec 15, 2021 | 109.54 | 110.42 | 108.90 | 110.26 | 1,357,989 | +0.99(+0.91%) |
Dec 14, 2021 | 109.26 | 110.04 | 108.72 | 109.26 | 1,082,244 | +0.20(+0.18%) |
Dec 13, 2021 | 109.46 | 109.55 | 108.60 | 109.06 | 1,010,212 | -0.45(-0.41%) |
Dec 10, 2021 | 109.70 | 109.72 | 108.85 | 109.51 | 848,484 | +0.55(+0.50%) |
Dec 09, 2021 | 109.00 | 109.56 | 108.61 | 108.97 | 1,953,323 | -0.42(-0.38%) |
Dec 08, 2021 | 109.72 | 110.07 | 109.25 | 109.39 | 588,768 | -0.17(-0.16%) |
Dec 07, 2021 | 109.23 | 110.01 | 108.87 | 109.56 | 535,503 | +1.04(+0.96%) |
Dec 06, 2021 | 108.05 | 109.39 | 108.00 | 108.52 | 732,529 | +1.45(+1.36%) |
Dec 03, 2021 | 107.46 | 107.68 | 106.31 | 107.06 | 902,157 | +0.02(+0.02%) |
Dec 02, 2021 | 105.02 | 107.65 | 104.88 | 107.04 | 935,058 | +2.41(+2.31%) |
Dec 01, 2021 | 106.85 | 107.86 | 104.60 | 104.63 | 1,524,821 | -0.67(-0.63%) |
Nov 30, 2021 | 107.28 | 107.28 | 105.22 | 105.30 | 1,313,869 | -2.86(-2.65%) |
Nov 29, 2021 | 108.94 | 108.94 | 107.49 | 108.16 | 675,327 | +0.25(+0.23%) |
Nov 26, 2021 | 108.20 | 108.31 | 106.95 | 107.91 | 659,548 | -2.51(-2.27%) |
Nov 24, 2021 | 110.03 | 110.73 | 109.99 | 110.42 | 375,554 | -0.12(-0.11%) |
Nov 23, 2021 | 110.03 | 110.71 | 109.91 | 110.54 | 687,203 | +0.85(+0.78%) |
Nov 22, 2021 | 108.80 | 110.38 | 108.74 | 109.69 | 537,728 | +1.18(+1.09%) |
Nov 19, 2021 | 108.85 | 108.86 | 108.12 | 108.51 | 518,663 | -0.91(-0.83%) |
Nov 18, 2021 | 109.99 | 109.51 | 109.33 | 109.41 | 605,455 | -0.67(-0.61%) |
Nov 17, 2021 | 110.45 | 110.45 | 109.77 | 110.08 | 1,660,927 | -0.54(-0.49%) |
Nov 16, 2021 | 111.00 | 111.28 | 110.56 | 110.62 | 530,542 | -0.38(-0.34%) |
Nov 15, 2021 | 110.78 | 111.09 | 110.46 | 111.00 | 345,481 | +0.57(+0.51%) |
Nov 12, 2021 | 110.53 | 110.80 | 110.11 | 110.43 | 410,455 | -0.04(-0.03%) |
Nov 11, 2021 | 110.13 | 110.62 | 109.91 | 110.47 | 384,752 | +0.37(+0.33%) |
Nov 10, 2021 | 109.96 | 110.10 | 535,597 | +0.27(+0.25%) | ||
Nov 09, 2021 | 109.72 | 109.94 | 109.33 | 109.83 | 506,794 | -0.06(-0.06%) |
Nov 08, 2021 | 110.64 | 110.72 | 109.62 | 109.89 | 425,997 | -0.28(-0.26%) |
Nov 05, 2021 | 109.82 | 110.67 | 109.80 | 110.17 | 516,016 | +1.12(+1.02%) |
Nov 04, 2021 | 109.78 | 109.97 | 108.42 | 109.06 | 456,010 | -0.57(-0.52%) |
Nov 03, 2021 | 108.55 | 109.88 | 108.48 | 109.62 | 662,348 | +0.64(+0.59%) |
Nov 02, 2021 | 109.26 | 109.35 | 108.57 | 108.98 | 380,138 | -0.13(-0.12%) |
Nov 01, 2021 | 108.37 | 109.34 | 108.65 | 109.11 | 622,143 | +1.14(+1.06%) |
Oct 29, 2021 | 108.37 | 107.61 | 107.97 | 360,661 | -0.62(-0.57%) | |
Oct 28, 2021 | 107.93 | 108.60 | 107.84 | 108.59 | 318,099 | +0.85(+0.79%) |
Oct 27, 2021 | 109.63 | 109.41 | 107.73 | 107.74 | 594,867 | -1.95(-1.78%) |
Oct 26, 2021 | 109.97 | 109.68 | 109.69 | 482,139 | -0.27(-0.25%) | |
Oct 25, 2021 | 110.15 | 109.96 | 266,099 | -0.01(-0.01%) | ||
Oct 22, 2021 | 109.87 | 109.44 | 109.97 | 469,831 | +0.42(+0.38%) | |
Oct 21, 2021 | 109.97 | 110.14 | 109.09 | 109.55 | 295,058 | -0.63(-0.57%) |
Oct 20, 2021 | 108.64 | 110.26 | 108.63 | 110.18 | 439,137 | +1.38(+1.27%) |
Oct 19, 2021 | 108.51 | 108.82 | 108.24 | 108.80 | 345,813 | +0.64(+0.59%) |
Oct 18, 2021 | 108.29 | 108.75 | 107.85 | 108.16 | 1,524,149 | -0.46(-0.42%) |
Oct 15, 2021 | 109.29 | 109.47 | 108.62 | 108.62 | 516,639 | -0.08(-0.08%) |
Oct 14, 2021 | 107.61 | 108.75 | 107.47 | 108.70 | 691,305 | +1.67(+1.56%) |
Oct 13, 2021 | 106.66 | 107.27 | 105.57 | 107.03 | 526,413 | +0.23(+0.21%) |
Oct 12, 2021 | 107.03 | 107.41 | 106.49 | 106.81 | 393,024 | -0.21(-0.20%) |
Oct 11, 2021 | 108.01 | 108.26 | 106.98 | 107.02 | 258,430 | -0.70(-0.65%) |
Oct 08, 2021 | 107.85 | 108.30 | 107.67 | 107.71 | 320,239 | -0.14(-0.13%) |
Oct 07, 2021 | 107.77 | 108.61 | 107.69 | 107.85 | 398,915 | +0.53(+0.49%) |
Oct 06, 2021 | 106.36 | 107.40 | 105.49 | 107.32 | 553,758 | +0.13(+0.12%) |
Oct 05, 2021 | 107.21 | 107.88 | 106.58 | 107.19 | 674,028 | +0.41(+0.38%) |
Oct 04, 2021 | 106.39 | 107.49 | 106.24 | 106.78 | 2,260,706 | +0.40(+0.38%) |
Oct 01, 2021 | 105.56 | 107.04 | 104.89 | 106.38 | 1,423,342 | +1.49(+1.42%) |
Sep 30, 2021 | 107.11 | 107.16 | 104.88 | 104.89 | 620,791 | -1.86(-1.74%) |
Sep 29, 2021 | 106.44 | 107.21 | 105.89 | 106.74 | 511,024 | +0.57(+0.53%) |
Sep 28, 2021 | 107.27 | 107.71 | 106.03 | 106.17 | 798,629 | -0.97(-0.91%) |
Sep 27, 2021 | 106.60 | 108.00 | 106.60 | 107.14 | 405,081 | +1.05(+0.99%) |
Sep 24, 2021 | 105.59 | 106.55 | 105.59 | 106.09 | 318,697 | +0.25(+0.24%) |
Sep 23, 2021 | 104.96 | 106.50 | 104.80 | 105.84 | 272,165 | +1.41(+1.35%) |
Sep 22, 2021 | 104.12 | 105.13 | 104.12 | 104.44 | 381,963 | +1.21(+1.17%) |
Sep 21, 2021 | 104.33 | 104.54 | 103.23 | 103.23 | 332,553 | -0.44(-0.42%) |
Sep 20, 2021 | 103.78 | 104.15 | 102.51 | 103.67 | 629,404 | -1.85(-1.75%) |
Sep 17, 2021 | 105.92 | 106.56 | 105.36 | 105.52 | 937,559 | -0.72(-0.67%) |
Sep 16, 2021 | 106.98 | 107.30 | 105.98 | 106.23 | 404,344 | -0.79(-0.74%) |
Sep 15, 2021 | 105.92 | 107.21 | 105.76 | 107.02 | 1,327,461 | +1.33(+1.26%) |
Sep 14, 2021 | 107.19 | 107.24 | 105.53 | 105.69 | 422,136 | -1.18(-1.10%) |
Sep 13, 2021 | 106.92 | 107.34 | 106.37 | 106.87 | 425,656 | +0.80(+0.75%) |
Sep 10, 2021 | 107.39 | 107.42 | 105.97 | 106.07 | 410,610 | -0.83(-0.78%) |
Sep 09, 2021 | 107.00 | 107.68 | 106.81 | 106.90 | 323,279 | -0.30(-0.28%) |
Sep 08, 2021 | 106.98 | 107.52 | 106.86 | 107.20 | 576,965 | +0.15(+0.14%) |
Sep 07, 2021 | 108.06 | 108.06 | 107.04 | 107.06 | 365,746 | -1.14(-1.06%) |
Sep 03, 2021 | 108.59 | 108.67 | 108.04 | 108.20 | 184,670 | -0.48(-0.44%) |
Sep 02, 2021 | 108.02 | 108.72 | 107.98 | 108.68 | 366,077 | +1.01(+0.94%) |
Sep 01, 2021 | 107.96 | 108.06 | 107.27 | 107.67 | 851,213 | -0.11(-0.10%) |
Aug 31, 2021 | 107.52 | 108.09 | 107.41 | 107.78 | 404,818 | +0.24(+0.22%) |
Aug 30, 2021 | 108.33 | 108.33 | 107.53 | 107.55 | 302,588 | -0.57(-0.53%) |
Aug 27, 2021 | 107.09 | 108.38 | 107.09 | 108.12 | 507,645 | +1.15(+1.08%) |
Aug 26, 2021 | 108.07 | 108.07 | 106.97 | 106.97 | 266,862 | -0.97(-0.90%) |
Aug 25, 2021 | 107.45 | 108.43 | 107.11 | 107.94 | 290,806 | +0.56(+0.52%) |
Aug 24, 2021 | 107.33 | 107.65 | 107.00 | 107.38 | 321,176 | +0.17(+0.16%) |
Aug 23, 2021 | 107.38 | 107.56 | 107.17 | 107.20 | 351,710 | +0.44(+0.41%) |
Aug 20, 2021 | 105.65 | 106.90 | 105.34 | 106.77 | 439,997 | +1.01(+0.95%) |
Aug 19, 2021 | 105.66 | 106.61 | 105.23 | 105.76 | 1,114,039 | -0.78(-0.73%) |
Aug 18, 2021 | 107.39 | 107.78 | 106.44 | 106.54 | 483,971 | -1.22(-1.13%) |
Aug 17, 2021 | 107.90 | 108.12 | 106.70 | 107.76 | 651,415 | -0.51(-0.47%) |
Aug 16, 2021 | 108.07 | 108.66 | 107.37 | 108.26 | 736,222 | -0.04(-0.03%) |
Aug 13, 2021 | 108.26 | 108.52 | 108.05 | 108.30 | 505,151 | +0.00(+0.00%) |
Aug 12, 2021 | 108.07 | 108.47 | 107.66 | 108.30 | 619,933 | -0.01(-0.01%) |
Aug 11, 2021 | 107.45 | 108.31 | 107.13 | 108.31 | 648,968 | +1.12(+1.05%) |
Aug 10, 2021 | 106.41 | 107.43 | 106.14 | 107.19 | 576,700 | +0.87(+0.82%) |
Aug 09, 2021 | 106.15 | 106.59 | 105.83 | 106.31 | 646,658 | -0.09(-0.09%) |
Aug 06, 2021 | 106.07 | 106.81 | 106.04 | 106.41 | 760,472 | +0.87(+0.83%) |
Aug 05, 2021 | 104.95 | 105.64 | 104.95 | 105.53 | 942,796 | +1.00(+0.95%) |
Aug 04, 2021 | 105.15 | 105.44 | 104.38 | 104.54 | 569,315 | -1.36(-1.28%) |
Aug 03, 2021 | 105.17 | 105.94 | 104.16 | 105.90 | 396,458 | +1.05(+1.00%) |