Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 61.61 | 61.74 | 60.52 | 61.69 | 941,458 | +0.27(+0.44%) |
Jul 28, 2022 | 60.36 | 61.52 | 59.10 | 61.42 | 974,045 | +1.56(+2.61%) |
Jul 27, 2022 | 58.37 | 59.86 | 57.55 | 59.86 | 1,431,407 | +2.04(+3.53%) |
Jul 26, 2022 | 59.50 | 59.72 | 57.61 | 57.82 | 1,198,809 | -3.71(-6.02%) |
Jul 25, 2022 | 62.15 | 62.15 | 60.95 | 61.52 | 629,384 | -0.18(-0.29%) |
Jul 22, 2022 | 62.27 | 63.33 | 61.29 | 61.70 | 763,193 | -0.61(-0.98%) |
Jul 21, 2022 | 61.35 | 62.33 | 60.27 | 62.31 | 1,053,944 | -0.86(-1.36%) |
Jul 20, 2022 | 61.43 | 63.30 | 61.17 | 63.17 | 1,239,841 | +1.53(+2.49%) |
Jul 19, 2022 | 58.40 | 62.25 | 57.65 | 61.63 | 1,306,908 | +4.66(+8.18%) |
Jul 18, 2022 | 58.02 | 59.06 | 56.79 | 56.97 | 1,382,139 | +0.21(+0.37%) |
Jul 15, 2022 | 55.89 | 56.78 | 54.86 | 56.76 | 1,326,022 | +1.84(+3.36%) |
Jul 14, 2022 | 55.52 | 56.39 | 54.68 | 54.92 | 1,638,549 | -2.04(-3.59%) |
Jul 13, 2022 | 55.72 | 57.29 | 55.18 | 56.96 | 777,662 | +0.09(+0.16%) |
Jul 12, 2022 | 55.85 | 57.75 | 55.85 | 56.87 | 913,450 | +0.68(+1.21%) |
Jul 11, 2022 | 57.16 | 57.50 | 55.63 | 56.19 | 1,030,287 | -1.87(-3.23%) |
Jul 08, 2022 | 58.56 | 58.66 | 56.76 | 58.07 | 981,242 | -0.40(-0.68%) |
Jul 07, 2022 | 56.82 | 58.76 | 56.09 | 58.47 | 1,185,047 | +2.67(+4.79%) |
Jul 06, 2022 | 56.88 | 57.87 | 55.06 | 55.80 | 1,021,796 | -1.47(-2.57%) |
Jul 05, 2022 | 55.25 | 57.48 | 54.37 | 57.27 | 920,621 | +0.68(+1.20%) |
Jul 01, 2022 | 56.28 | 56.99 | 54.51 | 56.59 | 1,182,258 | -0.10(-0.18%) |
Jun 30, 2022 | 56.55 | 57.62 | 55.34 | 56.69 | 1,041,071 | -1.40(-2.42%) |
Jun 29, 2022 | 60.42 | 60.42 | 57.15 | 58.10 | 989,699 | -2.49(-4.11%) |
Jun 28, 2022 | 62.70 | 63.60 | 60.44 | 60.59 | 1,153,548 | -1.19(-1.92%) |
Jun 27, 2022 | 63.20 | 63.42 | 61.62 | 61.77 | 1,202,672 | -1.35(-2.13%) |
Jun 24, 2022 | 62.34 | 63.86 | 62.14 | 63.12 | 1,369,969 | +1.77(+2.89%) |
Jun 23, 2022 | 60.18 | 61.57 | 59.79 | 61.34 | 1,141,654 | +1.76(+2.96%) |
Jun 22, 2022 | 59.37 | 60.84 | 59.35 | 59.58 | 1,789,991 | -0.73(-1.21%) |
Jun 21, 2022 | 62.75 | 63.33 | 60.21 | 60.31 | 1,060,847 | -1.03(-1.67%) |
Jun 17, 2022 | 58.75 | 61.50 | 58.39 | 61.33 | 2,720,408 | +2.73(+4.66%) |
Jun 16, 2022 | 61.26 | 61.33 | 57.61 | 58.60 | 1,849,136 | -4.56(-7.22%) |
Jun 15, 2022 | 62.45 | 64.17 | 61.99 | 63.17 | 1,758,285 | +1.75(+2.86%) |
Jun 14, 2022 | 61.28 | 62.42 | 60.82 | 61.41 | 1,701,086 | +0.54(+0.88%) |
Jun 13, 2022 | 62.98 | 63.61 | 60.32 | 60.88 | 1,802,883 | -4.50(-6.89%) |
Jun 10, 2022 | 65.43 | 66.72 | 64.76 | 65.38 | 1,326,230 | -2.07(-3.07%) |
Jun 09, 2022 | 70.22 | 70.22 | 67.40 | 67.45 | 1,245,710 | -2.91(-4.13%) |
Jun 08, 2022 | 69.63 | 71.16 | 68.96 | 70.36 | 1,242,132 | -0.22(-0.31%) |
Jun 07, 2022 | 68.40 | 71.27 | 68.40 | 70.58 | 1,279,901 | -0.19(-0.27%) |
Jun 06, 2022 | 71.71 | 72.31 | 70.37 | 70.77 | 1,305,052 | -0.89(-1.24%) |
Jun 03, 2022 | 69.79 | 71.88 | 69.79 | 71.66 | 1,509,791 | -0.51(-0.70%) |
Jun 02, 2022 | 73.64 | 73.86 | 71.22 | 72.17 | 3,084,691 | +1.35(+1.91%) |
Jun 01, 2022 | 72.07 | 74.06 | 69.76 | 70.81 | 1,915,341 | +0.24(+0.34%) |
May 31, 2022 | 70.07 | 71.41 | 68.74 | 70.57 | 1,714,493 | +0.11(+0.16%) |
May 27, 2022 | 69.51 | 70.56 | 69.39 | 70.46 | 1,351,326 | +0.78(+1.11%) |
May 26, 2022 | 66.98 | 70.30 | 66.98 | 69.69 | 1,544,862 | +4.24(+6.48%) |
May 25, 2022 | 61.05 | 65.99 | 60.97 | 65.44 | 1,143,838 | +3.43(+5.52%) |
May 24, 2022 | 62.72 | 62.72 | 60.10 | 62.02 | 1,338,572 | -1.92(-3.01%) |
May 23, 2022 | 65.10 | 65.75 | 63.25 | 63.94 | 1,072,799 | -0.66(-1.02%) |
May 20, 2022 | 65.52 | 65.52 | 61.95 | 64.60 | 1,167,222 | +0.38(+0.59%) |
May 19, 2022 | 64.15 | 65.65 | 63.44 | 64.22 | 1,287,886 | -0.99(-1.51%) |
May 18, 2022 | 66.76 | 68.71 | 65.02 | 65.21 | 1,595,565 | -3.75(-5.44%) |
May 17, 2022 | 69.07 | 70.27 | 67.05 | 68.96 | 1,226,699 | +2.24(+3.36%) |
May 16, 2022 | 67.11 | 68.32 | 66.13 | 66.72 | 1,177,422 | -0.95(-1.40%) |
May 13, 2022 | 64.76 | 68.18 | 64.76 | 67.67 | 1,235,709 | +3.44(+5.35%) |
May 12, 2022 | 64.70 | 67.93 | 62.46 | 64.23 | 2,236,519 | +0.02(+0.03%) |
May 11, 2022 | 65.92 | 66.91 | 64.13 | 64.21 | 3,963,909 | -1.52(-2.32%) |
May 10, 2022 | 67.69 | 67.71 | 64.77 | 65.73 | 2,628,443 | -0.99(-1.48%) |
May 09, 2022 | 66.24 | 68.27 | 65.44 | 66.72 | 3,024,638 | -0.73(-1.08%) |
May 06, 2022 | 65.95 | 68.76 | 64.37 | 67.45 | 2,270,250 | +0.93(+1.39%) |
May 05, 2022 | 70.73 | 71.44 | 65.38 | 66.52 | 2,414,690 | -5.64(-7.81%) |
May 04, 2022 | 72.40 | 72.81 | 68.26 | 72.16 | 3,576,492 | -0.55(-0.75%) |
May 03, 2022 | 74.27 | 75.26 | 71.85 | 72.70 | 1,250,180 | -1.75(-2.35%) |
May 02, 2022 | 72.69 | 74.49 | 71.75 | 74.46 | 1,288,721 | +1.98(+2.73%) |
Apr 29, 2022 | 74.39 | 75.79 | 72.33 | 72.48 | 849,767 | -2.02(-2.71%) |
Apr 28, 2022 | 73.88 | 74.93 | 72.37 | 74.50 | 900,454 | +2.15(+2.97%) |
Apr 27, 2022 | 71.53 | 73.65 | 71.46 | 72.35 | 1,066,907 | +0.14(+0.19%) |
Apr 26, 2022 | 74.41 | 75.05 | 72.16 | 72.21 | 888,145 | -3.66(-4.83%) |
Apr 25, 2022 | 73.76 | 75.92 | 73.24 | 75.87 | 938,417 | +0.90(+1.20%) |
Apr 22, 2022 | 76.93 | 77.90 | 74.65 | 74.97 | 940,391 | -3.02(-3.87%) |
Apr 21, 2022 | 80.99 | 81.27 | 77.26 | 77.99 | 1,073,944 | -1.20(-1.51%) |
Apr 20, 2022 | 80.54 | 81.28 | 78.68 | 79.19 | 1,256,416 | -0.53(-0.66%) |
Apr 19, 2022 | 76.50 | 80.45 | 76.46 | 79.72 | 1,435,078 | +3.00(+3.91%) |
Apr 18, 2022 | 79.66 | 80.57 | 76.30 | 76.72 | 1,794,702 | -2.29(-2.90%) |
Apr 14, 2022 | 81.09 | 83.05 | 78.84 | 79.01 | 2,447,745 | -1.35(-1.69%) |
Apr 13, 2022 | 79.09 | 81.72 | 78.17 | 80.36 | 2,623,511 | +4.08(+5.35%) |
Apr 12, 2022 | 75.70 | 78.07 | 75.70 | 76.28 | 1,889,836 | +1.59(+2.13%) |
Apr 11, 2022 | 71.84 | 75.94 | 71.59 | 74.69 | 2,207,993 | +2.15(+2.97%) |
Apr 08, 2022 | 71.20 | 73.38 | 70.06 | 72.54 | 1,663,796 | +1.25(+1.76%) |
Apr 07, 2022 | 71.66 | 71.99 | 68.86 | 71.28 | 1,997,296 | +0.07(+0.10%) |
Apr 06, 2022 | 72.22 | 72.41 | 69.41 | 71.21 | 1,920,092 | -2.08(-2.84%) |
Apr 05, 2022 | 76.51 | 77.43 | 73.25 | 73.29 | 1,790,723 | -4.44(-5.71%) |
Apr 04, 2022 | 76.43 | 78.55 | 75.18 | 77.73 | 1,798,240 | +0.87(+1.13%) |
Apr 01, 2022 | 77.17 | 78.12 | 74.76 | 76.87 | 3,105,813 | +0.58(+0.76%) |
Mar 31, 2022 | 79.76 | 80.95 | 76.16 | 76.29 | 4,122,089 | -6.05(-7.35%) |
Mar 30, 2022 | 86.13 | 87.85 | 81.57 | 82.34 | 3,240,089 | -5.77(-6.54%) |
Mar 29, 2022 | 86.76 | 88.93 | 85.85 | 88.11 | 1,697,738 | +4.15(+4.95%) |
Mar 28, 2022 | 83.55 | 84.06 | 81.70 | 83.96 | 1,735,196 | +0.59(+0.70%) |
Mar 25, 2022 | 81.83 | 83.57 | 81.23 | 83.37 | 1,635,602 | +2.22(+2.74%) |
Mar 24, 2022 | 80.54 | 81.83 | 79.76 | 81.15 | 1,340,332 | +1.31(+1.65%) |
Mar 23, 2022 | 80.15 | 81.17 | 79.47 | 79.83 | 1,444,235 | -1.36(-1.68%) |
Mar 22, 2022 | 82.49 | 83.65 | 80.07 | 81.20 | 1,035,584 | +0.29(+0.36%) |
Mar 21, 2022 | 83.01 | 83.31 | 80.34 | 80.91 | 1,031,841 | -2.47(-2.96%) |
Mar 18, 2022 | 80.63 | 83.67 | 79.88 | 83.38 | 1,775,558 | +1.77(+2.17%) |
Mar 17, 2022 | 79.05 | 82.34 | 78.61 | 81.61 | 1,354,488 | +1.25(+1.56%) |
Mar 16, 2022 | 76.22 | 82.72 | 76.22 | 80.35 | 1,713,246 | +5.64(+7.54%) |
Mar 15, 2022 | 73.28 | 76.18 | 72.99 | 74.72 | 1,742,657 | +2.54(+3.52%) |
Mar 14, 2022 | 72.65 | 74.57 | 71.72 | 72.18 | 1,257,763 | -0.04(-0.06%) |
Mar 11, 2022 | 75.19 | 75.41 | 72.16 | 72.22 | 1,256,924 | -1.73(-2.34%) |
Mar 10, 2022 | 72.84 | 73.95 | 1,386,485 | -1.06(-1.41%) | ||
Mar 09, 2022 | 73.33 | 77.14 | 73.15 | 75.01 | 2,091,235 | +5.98(+8.67%) |
Mar 08, 2022 | 67.42 | 71.97 | 66.53 | 69.03 | 2,869,722 | +2.35(+3.52%) |
Mar 07, 2022 | 77.50 | 77.94 | 65.79 | 66.68 | 3,719,546 | -12.11(-15.37%) |
Mar 04, 2022 | 86.43 | 86.92 | 77.96 | 78.79 | 2,218,905 | -10.31(-11.57%) |
Mar 03, 2022 | 93.59 | 93.59 | 88.38 | 89.10 | 1,141,244 | -4.56(-4.87%) |
Mar 02, 2022 | 89.66 | 94.43 | 89.05 | 93.66 | 1,595,803 | +4.64(+5.21%) |
Mar 01, 2022 | 96.86 | 97.25 | 88.48 | 89.02 | 1,992,758 | -8.41(-8.63%) |
Feb 28, 2022 | 97.65 | 98.58 | 96.25 | 97.43 | 1,145,029 | -2.30(-2.31%) |
Feb 25, 2022 | 97.19 | 100.20 | 97.23 | 99.73 | 790,091 | +3.03(+3.13%) |
Feb 24, 2022 | 93.57 | 96.75 | 93.22 | 96.71 | 1,200,261 | -0.28(-0.29%) |
Feb 23, 2022 | 99.30 | 99.73 | 96.41 | 96.98 | 773,534 | -1.22(-1.25%) |
Feb 22, 2022 | 99.11 | 100.82 | 97.69 | 98.21 | 1,389,035 | -1.45(-1.46%) |
Feb 18, 2022 | 99.66 | 0 | +1.60(+1.63%) | |||
Feb 17, 2022 | 100.80 | 102.42 | 97.99 | 98.06 | 833,487 | -2.77(-2.74%) |
Feb 16, 2022 | 99.71 | 101.76 | 99.35 | 100.83 | 863,199 | +0.45(+0.45%) |
Feb 15, 2022 | 98.47 | 100.70 | 98.47 | 100.38 | 1,074,175 | +3.61(+3.73%) |
Feb 14, 2022 | 97.89 | 98.73 | 96.17 | 96.76 | 1,239,175 | -0.91(-0.93%) |
Feb 11, 2022 | 101.29 | 102.45 | 96.99 | 97.67 | 1,158,189 | -4.01(-3.95%) |
Feb 10, 2022 | 100.22 | 104.94 | 100.22 | 101.68 | 1,145,728 | -0.91(-0.89%) |
Feb 09, 2022 | 99.33 | 103.17 | 99.18 | 102.60 | 1,698,983 | +4.49(+4.57%) |
Feb 08, 2022 | 96.66 | 98.66 | 95.95 | 98.11 | 743,291 | +2.17(+2.26%) |
Feb 07, 2022 | 96.55 | 97.47 | 94.58 | 95.94 | 921,696 | +0.00(+0.00%) |
Feb 04, 2022 | 95.08 | 96.61 | 94.06 | 95.94 | 1,336,153 | +0.67(+0.70%) |
Feb 03, 2022 | 97.25 | 98.44 | 95.23 | 95.27 | 1,467,804 | -0.34(-0.35%) |
Feb 02, 2022 | 97.24 | 97.94 | 93.32 | 95.61 | 994,788 | -0.98(-1.01%) |
Feb 01, 2022 | 94.78 | 96.72 | 93.97 | 96.59 | 936,375 | +2.02(+2.14%) |
Jan 31, 2022 | 91.01 | 94.62 | 94.57 | 1,098,728 | +1.96(+2.12%) | |
Jan 28, 2022 | 91.72 | 92.63 | 89.12 | 92.60 | 915,576 | +0.19(+0.20%) |
Jan 27, 2022 | 93.88 | 96.05 | 91.92 | 92.42 | 1,268,368 | +0.80(+0.87%) |
Jan 26, 2022 | 95.48 | 95.86 | 91.43 | 91.62 | 2,589,335 | -1.98(-2.12%) |
Jan 25, 2022 | 94.08 | 95.06 | 90.22 | 93.60 | 3,246,597 | -2.50(-2.60%) |
Jan 24, 2022 | 93.47 | 96.17 | 91.83 | 96.10 | 3,934,731 | +0.35(+0.36%) |
Jan 21, 2022 | 97.33 | 98.66 | 95.21 | 95.75 | 677,839 | -1.54(-1.59%) |
Jan 20, 2022 | 99.92 | 101.75 | 97.02 | 97.29 | 774,772 | -2.94(-2.93%) |
Jan 19, 2022 | 101.54 | 103.32 | 100.19 | 100.23 | 551,270 | -0.16(-0.16%) |
Jan 18, 2022 | 101.09 | 101.76 | 99.54 | 100.39 | 921,208 | -1.83(-1.79%) |
Jan 14, 2022 | 102.22 | 0 | -1.84(-1.77%) | |||
Jan 13, 2022 | 103.14 | 105.25 | 102.60 | 104.06 | 1,023,508 | +1.54(+1.51%) |
Jan 12, 2022 | 103.45 | 105.16 | 101.69 | 102.52 | 797,851 | -0.90(-0.87%) |
Jan 11, 2022 | 101.47 | 103.66 | 100.26 | 103.41 | 955,340 | +1.59(+1.56%) |
Jan 10, 2022 | 105.91 | 106.08 | 100.03 | 101.82 | 1,195,174 | -4.64(-4.36%) |
Jan 07, 2022 | 109.27 | 110.35 | 106.34 | 106.46 | 1,126,648 | -3.16(-2.88%) |
Jan 06, 2022 | 110.47 | 110.91 | 107.23 | 109.61 | 789,920 | +0.67(+0.61%) |
Jan 05, 2022 | 111.95 | 113.25 | 108.79 | 108.95 | 1,139,393 | -2.06(-1.86%) |
Jan 04, 2022 | 109.53 | 112.36 | 109.05 | 111.01 | 1,059,613 | +3.43(+3.19%) |
Jan 03, 2022 | 107.28 | 109.96 | 107.13 | 107.57 | 888,799 | +1.42(+1.34%) |
Dec 31, 2021 | 105.09 | 106.62 | 104.01 | 106.15 | 627,951 | +0.53(+0.50%) |
Dec 30, 2021 | 104.93 | 107.45 | 104.93 | 105.62 | 648,906 | +0.52(+0.49%) |
Dec 29, 2021 | 103.56 | 105.85 | 102.92 | 105.11 | 601,227 | +1.54(+1.49%) |
Dec 28, 2021 | 101.91 | 105.14 | 101.75 | 103.56 | 863,457 | +1.20(+1.18%) |
Dec 27, 2021 | 100.04 | 102.75 | 100.04 | 102.36 | 655,521 | +2.50(+2.50%) |
Dec 23, 2021 | 98.58 | 99.94 | 97.62 | 99.86 | 666,935 | +1.74(+1.78%) |
Dec 22, 2021 | 98.29 | 99.47 | 97.49 | 98.12 | 668,062 | -0.05(-0.05%) |
Dec 21, 2021 | 95.54 | 98.29 | 95.16 | 98.17 | 941,140 | +4.12(+4.38%) |
Dec 20, 2021 | 95.27 | 95.62 | 91.50 | 94.05 | 1,144,919 | -3.23(-3.33%) |
Dec 17, 2021 | 95.28 | 98.96 | 94.04 | 97.28 | 1,537,397 | +1.49(+1.56%) |
Dec 16, 2021 | 98.24 | 99.39 | 95.78 | 95.79 | 913,233 | -1.57(-1.62%) |
Dec 15, 2021 | 97.21 | 98.03 | 94.45 | 97.36 | 1,162,602 | -0.38(-0.39%) |
Dec 14, 2021 | 96.86 | 99.62 | 96.23 | 97.74 | 883,919 | -0.19(-0.19%) |
Dec 13, 2021 | 100.73 | 101.45 | 96.40 | 97.93 | 1,211,135 | -3.28(-3.25%) |
Dec 10, 2021 | 103.32 | 103.32 | 100.59 | 101.21 | 1,019,937 | -0.95(-0.93%) |
Dec 09, 2021 | 103.66 | 105.50 | 101.98 | 102.16 | 877,237 | -2.06(-1.98%) |
Dec 08, 2021 | 103.58 | 105.20 | 102.97 | 104.22 | 632,854 | +0.26(+0.25%) |
Dec 07, 2021 | 105.00 | 106.53 | 103.68 | 103.96 | 941,999 | +0.47(+0.45%) |
Dec 06, 2021 | 100.24 | 105.92 | 99.73 | 103.49 | 1,225,650 | +4.94(+5.01%) |
Dec 03, 2021 | 100.68 | 101.92 | 96.51 | 98.56 | 1,557,306 | -1.74(-1.74%) |
Dec 02, 2021 | 103.51 | 104.51 | 98.15 | 100.30 | 3,035,294 | -4.30(-4.11%) |
Dec 01, 2021 | 110.05 | 113.16 | 104.22 | 104.60 | 1,900,340 | -1.68(-1.58%) |
Nov 30, 2021 | 107.42 | 108.65 | 104.02 | 106.28 | 1,259,248 | -3.06(-2.80%) |
Nov 29, 2021 | 111.23 | 113.24 | 108.04 | 109.34 | 1,019,436 | -0.26(-0.24%) |
Nov 26, 2021 | 112.72 | 112.72 | 103.99 | 109.59 | 1,527,099 | -8.08(-6.87%) |
Nov 24, 2021 | 117.28 | 118.30 | 114.81 | 117.68 | 732,158 | -1.30(-1.10%) |
Nov 23, 2021 | 118.35 | 120.17 | 116.45 | 118.98 | 646,878 | +0.29(+0.24%) |
Nov 22, 2021 | 116.97 | 120.05 | 116.08 | 118.69 | 601,147 | +2.29(+1.97%) |
Nov 19, 2021 | 118.41 | 118.89 | 116.27 | 116.41 | 746,781 | -4.28(-3.54%) |
Nov 18, 2021 | 123.11 | 120.83 | 119.72 | 120.68 | 588,711 | -1.34(-1.10%) |
Nov 17, 2021 | 122.43 | 123.60 | 120.42 | 122.03 | 421,056 | -0.62(-0.50%) |
Nov 16, 2021 | 120.24 | 122.99 | 120.04 | 122.64 | 533,497 | +2.63(+2.19%) |
Nov 15, 2021 | 120.89 | 121.35 | 119.11 | 120.02 | 674,384 | +0.34(+0.28%) |
Nov 12, 2021 | 121.70 | 121.96 | 119.62 | 119.68 | 484,372 | -1.55(-1.28%) |
Nov 11, 2021 | 120.74 | 122.81 | 120.74 | 121.23 | 619,284 | +0.96(+0.79%) |
Nov 10, 2021 | 121.41 | 120.28 | 543,886 | -1.91(-1.56%) | ||
Nov 09, 2021 | 121.59 | 123.38 | 120.71 | 122.19 | 523,842 | +0.20(+0.16%) |
Nov 08, 2021 | 122.43 | 123.53 | 121.47 | 121.99 | 531,143 | -0.31(-0.25%) |
Nov 05, 2021 | 121.38 | 124.79 | 121.20 | 122.30 | 895,118 | +3.33(+2.80%) |
Nov 04, 2021 | 118.69 | 121.33 | 118.03 | 118.96 | 675,385 | +0.93(+0.79%) |
Nov 03, 2021 | 113.14 | 118.45 | 112.77 | 118.03 | 1,549,919 | +5.93(+5.29%) |
Nov 02, 2021 | 113.16 | 113.93 | 111.73 | 112.10 | 681,826 | -0.79(-0.70%) |
Nov 01, 2021 | 109.26 | 113.28 | 110.83 | 112.88 | 898,199 | +4.10(+3.77%) |
Oct 29, 2021 | 108.36 | 110.21 | 107.93 | 108.78 | 554,366 | -0.31(-0.28%) |
Oct 28, 2021 | 109.08 | 110.42 | 108.50 | 109.09 | 566,460 | +0.52(+0.48%) |
Oct 27, 2021 | 110.72 | 110.91 | 108.55 | 108.58 | 543,791 | -2.62(-2.35%) |
Oct 26, 2021 | 112.56 | 111.11 | 111.19 | 574,269 | -0.46(-0.41%) | |
Oct 25, 2021 | 111.89 | 113.04 | 111.18 | 111.65 | 560,999 | +0.25(+0.22%) |
Oct 22, 2021 | 111.64 | 112.53 | 109.87 | 111.40 | 629,999 | -0.75(-0.67%) |
Oct 21, 2021 | 111.02 | 114.21 | 110.58 | 112.15 | 800,748 | +1.56(+1.41%) |
Oct 20, 2021 | 108.82 | 112.93 | 108.82 | 110.58 | 591,806 | +0.79(+0.72%) |
Oct 19, 2021 | 109.73 | 109.73 | 108.05 | 109.80 | 897,998 | +0.85(+0.78%) |
Oct 18, 2021 | 108.38 | 109.18 | 106.97 | 108.95 | 544,703 | -0.51(-0.46%) |
Oct 15, 2021 | 110.64 | 111.83 | 109.14 | 109.46 | 808,212 | -0.30(-0.27%) |
Oct 14, 2021 | 108.62 | 110.75 | 107.91 | 109.76 | 803,085 | +2.74(+2.56%) |
Oct 13, 2021 | 106.64 | 107.81 | 105.27 | 107.02 | 481,273 | +0.80(+0.75%) |
Oct 12, 2021 | 103.53 | 106.94 | 103.53 | 106.23 | 656,242 | +2.60(+2.51%) |
Oct 11, 2021 | 104.06 | 106.09 | 103.60 | 103.63 | 749,119 | -0.60(-0.57%) |
Oct 08, 2021 | 105.89 | 106.47 | 103.41 | 104.23 | 765,910 | -2.24(-2.10%) |
Oct 07, 2021 | 106.58 | 109.06 | 105.60 | 106.47 | 803,919 | +2.63(+2.53%) |
Oct 06, 2021 | 105.09 | 106.92 | 102.25 | 103.84 | 1,163,142 | -4.03(-3.74%) |
Oct 05, 2021 | 108.43 | 111.44 | 107.71 | 107.87 | 1,385,841 | +0.95(+0.88%) |
Oct 04, 2021 | 106.20 | 110.56 | 106.11 | 106.92 | 1,131,184 | +1.27(+1.20%) |
Oct 01, 2021 | 104.15 | 105.86 | 102.09 | 105.65 | 1,250,923 | +3.37(+3.30%) |
Sep 30, 2021 | 108.28 | 108.66 | 102.07 | 102.28 | 1,682,938 | -6.56(-6.02%) |
Sep 29, 2021 | 112.40 | 112.40 | 107.77 | 108.83 | 725,099 | -2.57(-2.30%) |
Sep 28, 2021 | 112.80 | 113.93 | 111.20 | 111.40 | 1,049,179 | -1.41(-1.25%) |
Sep 27, 2021 | 110.56 | 114.61 | 110.56 | 112.81 | 921,372 | +2.89(+2.63%) |
Sep 24, 2021 | 109.45 | 111.09 | 108.28 | 109.93 | 799,889 | -1.21(-1.09%) |
Sep 23, 2021 | 108.82 | 113.15 | 108.45 | 111.14 | 904,020 | +4.12(+3.85%) |
Sep 22, 2021 | 106.61 | 108.88 | 106.11 | 107.02 | 695,644 | +2.06(+1.96%) |
Sep 21, 2021 | 107.63 | 108.19 | 104.27 | 104.96 | 749,366 | -0.93(-0.87%) |
Sep 20, 2021 | 106.21 | 107.21 | 103.80 | 105.89 | 945,308 | -3.54(-3.24%) |
Sep 17, 2021 | 108.84 | 111.12 | 108.23 | 109.43 | 1,104,402 | -0.21(-0.19%) |
Sep 16, 2021 | 109.45 | 111.44 | 109.45 | 109.64 | 818,934 | +0.22(+0.20%) |
Sep 15, 2021 | 108.10 | 109.66 | 106.64 | 109.42 | 603,871 | +0.88(+0.81%) |
Sep 14, 2021 | 111.13 | 111.13 | 106.78 | 108.55 | 788,724 | -2.14(-1.93%) |
Sep 13, 2021 | 109.95 | 111.78 | 108.49 | 110.68 | 848,600 | +2.10(+1.93%) |
Sep 10, 2021 | 111.80 | 113.41 | 108.55 | 108.58 | 892,583 | -1.64(-1.49%) |
Sep 09, 2021 | 108.16 | 111.04 | 107.38 | 110.23 | 910,306 | +2.20(+2.04%) |
Sep 08, 2021 | 111.06 | 111.61 | 106.69 | 108.03 | 1,728,419 | -4.11(-3.66%) |
Sep 07, 2021 | 114.34 | 114.47 | 111.17 | 112.14 | 961,833 | -2.47(-2.15%) |
Sep 03, 2021 | 118.69 | 119.52 | 113.80 | 114.61 | 1,164,207 | -4.54(-3.81%) |
Sep 02, 2021 | 120.76 | 121.33 | 117.78 | 119.14 | 2,009,244 | -0.84(-0.70%) |
Sep 01, 2021 | 118.25 | 120.95 | 116.87 | 119.98 | 3,731,648 | +15.71(+15.07%) |
Aug 31, 2021 | 105.53 | 106.71 | 103.08 | 104.27 | 1,348,230 | -1.90(-1.79%) |
Aug 30, 2021 | 109.02 | 109.20 | 106.00 | 106.17 | 1,052,841 | -2.16(-1.99%) |
Aug 27, 2021 | 105.36 | 109.06 | 105.07 | 108.33 | 912,292 | +3.07(+2.92%) |
Aug 26, 2021 | 110.55 | 110.55 | 103.87 | 105.25 | 1,096,689 | -4.65(-4.23%) |
Aug 25, 2021 | 109.91 | 110.75 | 107.31 | 109.90 | 1,721,716 | -0.17(-0.15%) |
Aug 24, 2021 | 107.01 | 111.73 | 107.01 | 110.07 | 1,577,848 | +3.48(+3.27%) |
Aug 23, 2021 | 106.12 | 108.40 | 103.79 | 106.58 | 1,746,443 | +2.56(+2.46%) |
Aug 20, 2021 | 105.30 | 106.41 | 101.84 | 104.03 | 1,936,143 | -0.84(-0.80%) |
Aug 19, 2021 | 102.47 | 106.56 | 102.44 | 104.86 | 962,269 | -0.74(-0.70%) |
Aug 18, 2021 | 105.26 | 107.92 | 104.08 | 105.60 | 913,348 | -0.57(-0.53%) |
Aug 17, 2021 | 109.93 | 110.29 | 104.89 | 106.17 | 972,914 | -6.07(-5.41%) |
Aug 16, 2021 | 114.33 | 114.56 | 112.06 | 112.24 | 661,244 | -3.80(-3.28%) |
Aug 13, 2021 | 113.32 | 116.11 | 112.61 | 116.04 | 680,503 | +2.34(+2.06%) |
Aug 12, 2021 | 113.67 | 114.19 | 112.02 | 113.70 | 454,731 | +0.42(+0.37%) |
Aug 11, 2021 | 110.37 | 113.80 | 109.44 | 113.28 | 629,394 | +2.86(+2.59%) |
Aug 10, 2021 | 107.06 | 112.27 | 106.98 | 110.43 | 646,512 | +2.91(+2.70%) |
Aug 09, 2021 | 108.56 | 109.06 | 107.06 | 107.52 | 553,653 | -2.17(-1.98%) |
Aug 06, 2021 | 110.26 | 111.29 | 109.18 | 109.69 | 576,916 | +1.30(+1.20%) |
Aug 05, 2021 | 105.89 | 108.43 | 105.42 | 108.39 | 631,102 | +3.13(+2.98%) |
Aug 04, 2021 | 107.30 | 109.01 | 105.12 | 105.25 | 744,364 | -3.56(-3.27%) |
Aug 03, 2021 | 105.49 | 110.10 | 103.65 | 108.81 | 1,224,689 | +5.04(+4.86%) |