Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 80.36 | 83.55 | 79.88 | 83.02 | 10,066,777 | +3.58(+4.50%) |
Jul 28, 2022 | 77.09 | 79.90 | 74.95 | 79.44 | 12,467,685 | +2.81(+3.67%) |
Jul 27, 2022 | 72.99 | 77.62 | 72.82 | 76.63 | 9,939,839 | +5.53(+7.78%) |
Jul 26, 2022 | 72.77 | 72.88 | 70.58 | 71.10 | 11,449,037 | -2.59(-3.52%) |
Jul 25, 2022 | 73.82 | 74.23 | 72.40 | 73.69 | 9,578,854 | +0.18(+0.24%) |
Jul 22, 2022 | 75.64 | 76.36 | 72.14 | 73.52 | 9,023,050 | -2.03(-2.69%) |
Jul 21, 2022 | 72.99 | 75.61 | 71.61 | 75.55 | 8,994,221 | +2.21(+3.02%) |
Jul 20, 2022 | 72.07 | 74.19 | 71.32 | 73.34 | 12,583,810 | +1.37(+1.90%) |
Jul 19, 2022 | 68.74 | 72.31 | 68.40 | 71.97 | 10,259,268 | +5.31(+7.96%) |
Jul 18, 2022 | 69.98 | 70.40 | 65.92 | 66.67 | 8,324,962 | -1.68(-2.46%) |
Jul 15, 2022 | 67.03 | 68.38 | 65.94 | 68.35 | 10,078,642 | +3.72(+5.76%) |
Jul 14, 2022 | 62.48 | 64.96 | 61.09 | 64.62 | 13,007,854 | -0.48(-0.74%) |
Jul 13, 2022 | 63.19 | 66.72 | 62.93 | 65.10 | 12,076,701 | -1.13(-1.71%) |
Jul 12, 2022 | 67.69 | 69.00 | 65.20 | 66.23 | 8,166,945 | -1.80(-2.64%) |
Jul 11, 2022 | 68.89 | 69.42 | 67.60 | 68.03 | 7,031,005 | -2.37(-3.36%) |
Jul 08, 2022 | 69.64 | 71.48 | 68.78 | 70.40 | 10,795,453 | -0.19(-0.26%) |
Jul 07, 2022 | 68.58 | 71.05 | 68.58 | 70.59 | 8,211,481 | +2.98(+4.40%) |
Jul 06, 2022 | 66.98 | 68.96 | 65.68 | 67.61 | 10,996,041 | +0.72(+1.07%) |
Jul 05, 2022 | 63.72 | 66.94 | 62.17 | 66.89 | 11,690,124 | +0.38(+0.58%) |
Jul 01, 2022 | 64.13 | 66.78 | 62.74 | 66.51 | 10,676,430 | +2.04(+3.17%) |
Jun 30, 2022 | 64.06 | 66.30 | 62.07 | 64.46 | 12,844,885 | -1.76(-2.66%) |
Jun 29, 2022 | 66.67 | 67.18 | 65.16 | 66.22 | 9,440,159 | -0.21(-0.31%) |
Jun 28, 2022 | 71.53 | 73.16 | 66.27 | 66.43 | 15,002,672 | -4.28(-6.05%) |
Jun 27, 2022 | 72.03 | 72.19 | 70.04 | 70.70 | 8,434,387 | -0.74(-1.03%) |
Jun 24, 2022 | 67.05 | 71.48 | 66.98 | 71.44 | 9,440,140 | +6.19(+9.49%) |
Jun 23, 2022 | 64.59 | 65.68 | 62.66 | 65.25 | 11,617,018 | +1.84(+2.90%) |
Jun 22, 2022 | 61.51 | 65.64 | 61.26 | 63.41 | 10,222,041 | -0.32(-0.50%) |
Jun 21, 2022 | 62.25 | 64.50 | 62.21 | 63.73 | 8,988,466 | +4.37(+7.36%) |
Jun 17, 2022 | 59.16 | 61.01 | 57.53 | 59.36 | 12,333,066 | +0.23(+0.38%) |
Jun 16, 2022 | 60.97 | 61.17 | 57.62 | 59.13 | 12,647,451 | -6.29(-9.62%) |
Jun 15, 2022 | 64.58 | 67.85 | 61.91 | 65.43 | 13,624,555 | +2.57(+4.09%) |
Jun 14, 2022 | 64.33 | 64.94 | 61.13 | 62.85 | 12,960,052 | -0.60(-0.94%) |
Jun 13, 2022 | 66.08 | 67.14 | 62.44 | 63.45 | 13,636,138 | -8.17(-11.40%) |
Jun 10, 2022 | 74.59 | 75.10 | 71.53 | 71.62 | 10,392,504 | -6.85(-8.73%) |
Jun 09, 2022 | 83.29 | 84.78 | 78.40 | 78.47 | 9,717,658 | -6.03(-7.13%) |
Jun 08, 2022 | 86.19 | 87.39 | 83.96 | 84.50 | 6,818,202 | -2.82(-3.23%) |
Jun 07, 2022 | 82.64 | 87.64 | 82.31 | 87.32 | 7,024,445 | +2.46(+2.90%) |
Jun 06, 2022 | 86.78 | 87.90 | 84.16 | 84.85 | 7,145,784 | +0.68(+0.80%) |
Jun 03, 2022 | 85.35 | 86.39 | 83.51 | 84.18 | 8,606,778 | -4.31(-4.87%) |
Jun 02, 2022 | 83.69 | 88.56 | 82.18 | 88.49 | 9,427,830 | +4.68(+5.59%) |
Jun 01, 2022 | 87.25 | 87.92 | 82.11 | 83.80 | 12,397,253 | -2.04(-2.38%) |
May 31, 2022 | 86.21 | 88.08 | 84.03 | 85.85 | 9,526,576 | -1.53(-1.75%) |
May 27, 2022 | 82.94 | 87.43 | 82.81 | 87.38 | 9,265,831 | +6.06(+7.45%) |
May 26, 2022 | 77.54 | 82.38 | 77.43 | 81.32 | 10,454,311 | +4.48(+5.83%) |
May 25, 2022 | 73.87 | 77.96 | 73.66 | 76.84 | 9,777,859 | +2.03(+2.72%) |
May 24, 2022 | 74.02 | 75.53 | 70.79 | 74.81 | 10,159,191 | -1.73(-2.26%) |
May 23, 2022 | 74.30 | 77.00 | 72.91 | 76.54 | 8,875,109 | +4.04(+5.58%) |
May 20, 2022 | 74.54 | 74.84 | 67.42 | 72.49 | 14,515,461 | +0.14(+0.19%) |
May 19, 2022 | 71.85 | 75.05 | 71.10 | 72.36 | 12,283,550 | -1.49(-2.02%) |
May 18, 2022 | 80.98 | 81.14 | 73.01 | 73.85 | 11,371,828 | -10.00(-11.93%) |
May 17, 2022 | 82.89 | 84.08 | 80.56 | 83.85 | 9,517,869 | +4.74(+5.99%) |
May 16, 2022 | 79.04 | 81.41 | 77.59 | 79.11 | 9,165,082 | -0.85(-1.07%) |
May 13, 2022 | 77.20 | 80.90 | 76.57 | 79.97 | 12,419,755 | +5.27(+7.06%) |
May 12, 2022 | 73.02 | 76.68 | 70.61 | 74.69 | 15,353,225 | -0.30(-0.41%) |
May 11, 2022 | 78.11 | 81.65 | 74.50 | 75.00 | 14,376,050 | -3.67(-4.67%) |
May 10, 2022 | 81.97 | 82.84 | 76.23 | 78.67 | 13,514,566 | +0.41(+0.53%) |
May 09, 2022 | 82.60 | 83.38 | 77.19 | 78.26 | 12,962,751 | -8.35(-9.65%) |
May 06, 2022 | 86.39 | 88.74 | 82.95 | 86.61 | 13,270,011 | -1.47(-1.67%) |
May 05, 2022 | 95.49 | 95.58 | 85.16 | 88.08 | 17,630,384 | -10.50(-10.65%) |
May 04, 2022 | 90.86 | 99.03 | 88.64 | 98.59 | 15,540,649 | +8.19(+9.06%) |
May 03, 2022 | 89.49 | 92.03 | 88.44 | 90.40 | 11,224,004 | +1.26(+1.41%) |
May 02, 2022 | 87.62 | 90.09 | 83.16 | 89.14 | 13,225,905 | +1.44(+1.65%) |
Apr 29, 2022 | 95.66 | 97.18 | 87.08 | 87.70 | 12,785,198 | -10.84(-11.00%) |
Apr 28, 2022 | 95.00 | 99.74 | 91.82 | 98.54 | 11,145,593 | +6.89(+7.52%) |
Apr 27, 2022 | 91.56 | 95.28 | 90.13 | 91.65 | 10,787,785 | +0.81(+0.90%) |
Apr 26, 2022 | 97.68 | 97.72 | 90.80 | 90.83 | 11,694,883 | -8.61(-8.66%) |
Apr 25, 2022 | 96.13 | 99.61 | 92.82 | 99.44 | 12,245,569 | +1.58(+1.62%) |
Apr 22, 2022 | 105.64 | 105.96 | 97.38 | 97.86 | 10,841,270 | -8.76(-8.21%) |
Apr 21, 2022 | 114.49 | 115.61 | 105.88 | 106.62 | 8,683,856 | -4.99(-4.47%) |
Apr 20, 2022 | 113.25 | 113.77 | 110.67 | 111.60 | 8,890,353 | -0.22(-0.19%) |
Apr 19, 2022 | 106.61 | 112.42 | 106.49 | 111.82 | 7,820,131 | +5.10(+4.78%) |
Apr 18, 2022 | 105.88 | 108.01 | 104.98 | 106.72 | 6,864,453 | +0.06(+0.06%) |
Apr 14, 2022 | 110.92 | 111.78 | 106.49 | 106.66 | 7,105,637 | -4.07(-3.68%) |
Apr 13, 2022 | 106.83 | 111.29 | 106.75 | 110.73 | 7,173,466 | +3.60(+3.36%) |
Apr 12, 2022 | 110.62 | 112.57 | 105.87 | 107.13 | 9,267,704 | -1.17(-1.08%) |
Apr 11, 2022 | 111.50 | 112.18 | 107.89 | 108.30 | 6,469,414 | -5.98(-5.23%) |
Apr 08, 2022 | 114.47 | 116.48 | 112.94 | 114.27 | 6,616,743 | -0.83(-0.72%) |
Apr 07, 2022 | 112.65 | 116.56 | 111.10 | 115.11 | 7,390,790 | +1.61(+1.42%) |
Apr 06, 2022 | 113.70 | 115.28 | 111.00 | 113.50 | 9,363,468 | -3.54(-3.03%) |
Apr 05, 2022 | 120.27 | 122.32 | 115.98 | 117.04 | 6,201,601 | -4.22(-3.48%) |
Apr 04, 2022 | 118.61 | 121.62 | 117.94 | 121.26 | 4,732,150 | +2.90(+2.45%) |
Apr 01, 2022 | 118.79 | 118.87 | 115.54 | 118.37 | 6,978,566 | +0.77(+0.65%) |
Mar 31, 2022 | 122.57 | 123.24 | 117.44 | 117.60 | 6,810,580 | -5.63(-4.57%) |
Mar 30, 2022 | 124.52 | 125.22 | 121.37 | 123.24 | 5,426,434 | -2.24(-1.78%) |
Mar 29, 2022 | 124.33 | 125.95 | 122.08 | 125.47 | 7,359,248 | +4.49(+3.71%) |
Mar 28, 2022 | 117.98 | 121.05 | 116.47 | 120.99 | 7,523,570 | +2.57(+2.17%) |
Mar 25, 2022 | 117.31 | 118.75 | 115.21 | 118.42 | 5,856,399 | +1.60(+1.37%) |
Mar 24, 2022 | 113.31 | 116.82 | 112.51 | 116.82 | 4,547,286 | +5.01(+4.48%) |
Mar 23, 2022 | 114.23 | 115.42 | 111.74 | 111.81 | 5,151,191 | -4.39(-3.78%) |
Mar 22, 2022 | 113.50 | 117.01 | 113.48 | 116.20 | 6,630,196 | +3.83(+3.41%) |
Mar 21, 2022 | 112.49 | 113.91 | 109.53 | 112.37 | 7,637,369 | +0.08(+0.07%) |
Mar 18, 2022 | 107.67 | 112.68 | 107.05 | 112.29 | 6,263,005 | +3.47(+3.19%) |
Mar 17, 2022 | 103.45 | 108.91 | 103.18 | 108.82 | 7,610,928 | +3.78(+3.60%) |
Mar 16, 2022 | 101.02 | 105.04 | 97.45 | 105.04 | 10,625,804 | +6.76(+6.88%) |
Mar 15, 2022 | 94.10 | 98.82 | 93.23 | 98.27 | 7,840,265 | +5.93(+6.42%) |
Mar 14, 2022 | 94.99 | 97.38 | 91.46 | 92.34 | 7,371,121 | -2.06(-2.18%) |
Mar 11, 2022 | 99.99 | 100.38 | 93.99 | 94.41 | 9,776,928 | -3.79(-3.86%) |
Mar 10, 2022 | 96.06 | 98.77 | 94.63 | 98.19 | 8,191,180 | -1.18(-1.19%) |
Mar 09, 2022 | 98.03 | 100.86 | 96.45 | 99.37 | 8,964,596 | +7.33(+7.97%) |
Mar 08, 2022 | 94.32 | 99.46 | 91.30 | 92.04 | 17,067,658 | -2.26(-2.39%) |
Mar 07, 2022 | 102.95 | 103.13 | 94.20 | 94.30 | 13,273,326 | -9.04(-8.75%) |
Mar 04, 2022 | 103.08 | 104.27 | 100.25 | 103.34 | 11,463,830 | -2.58(-2.44%) |
Mar 03, 2022 | 109.49 | 109.97 | 104.63 | 105.92 | 11,688,020 | -1.77(-1.64%) |
Mar 02, 2022 | 103.72 | 108.83 | 103.11 | 107.69 | 12,911,775 | +5.59(+5.48%) |
Mar 01, 2022 | 105.90 | 107.28 | 99.95 | 102.09 | 10,991,929 | -4.69(-4.39%) |
Feb 28, 2022 | 103.69 | 108.08 | 102.51 | 106.78 | 11,070,710 | -0.82(-0.77%) |
Feb 25, 2022 | 101.99 | 107.78 | 102.60 | 107.61 | 11,550,248 | +6.58(+6.51%) |
Feb 24, 2022 | 89.08 | 101.34 | 88.88 | 101.03 | 18,373,044 | +4.52(+4.68%) |
Feb 23, 2022 | 104.31 | 104.83 | 96.25 | 96.52 | 15,285,763 | -5.76(-5.63%) |
Feb 22, 2022 | 103.84 | 106.46 | 99.43 | 102.28 | 11,944,290 | -3.19(-3.02%) |
Feb 18, 2022 | 105.47 | 0 | -2.21(-2.05%) | |||
Feb 17, 2022 | 112.38 | 112.86 | 107.18 | 107.68 | 8,491,936 | -7.43(-6.46%) |
Feb 16, 2022 | 112.95 | 116.16 | 111.44 | 115.11 | 7,782,319 | +0.51(+0.45%) |
Feb 15, 2022 | 112.90 | 114.77 | 112.47 | 114.60 | 9,889,189 | +5.06(+4.62%) |
Feb 14, 2022 | 110.05 | 111.30 | 106.65 | 109.54 | 12,187,681 | -0.95(-0.86%) |
Feb 11, 2022 | 117.47 | 119.20 | 109.31 | 110.49 | 12,935,233 | -7.13(-6.06%) |
Feb 10, 2022 | 119.08 | 124.27 | 115.72 | 117.62 | 11,712,091 | -6.43(-5.18%) |
Feb 09, 2022 | 122.27 | 124.35 | 122.14 | 124.05 | 9,445,303 | +5.04(+4.23%) |
Feb 08, 2022 | 115.62 | 119.68 | 114.48 | 119.02 | 8,785,515 | +2.95(+2.54%) |
Feb 07, 2022 | 117.82 | 118.98 | 114.95 | 116.07 | 7,441,960 | -1.19(-1.01%) |
Feb 04, 2022 | 115.36 | 120.35 | 113.42 | 117.26 | 8,618,050 | +1.74(+1.50%) |
Feb 03, 2022 | 119.15 | 120.80 | 114.87 | 115.52 | 8,996,169 | -8.91(-7.16%) |
Feb 02, 2022 | 122.87 | 125.00 | 120.91 | 124.43 | 10,373,440 | +3.41(+2.81%) |
Feb 01, 2022 | 119.12 | 121.37 | 116.12 | 121.03 | 7,208,289 | +2.49(+2.10%) |
Jan 31, 2022 | 111.88 | 118.75 | 118.53 | 8,909,691 | +6.06(+5.39%) | |
Jan 28, 2022 | 105.69 | 112.48 | 102.11 | 112.48 | 12,874,351 | +7.88(+7.54%) |
Jan 27, 2022 | 109.77 | 112.22 | 103.29 | 104.59 | 10,945,757 | -1.80(-1.69%) |
Jan 26, 2022 | 111.65 | 114.06 | 103.09 | 106.39 | 15,713,893 | -0.41(-0.39%) |
Jan 25, 2022 | 105.96 | 110.36 | 101.48 | 106.80 | 14,276,040 | -4.42(-3.97%) |
Jan 24, 2022 | 105.25 | 111.51 | 96.79 | 111.22 | 21,333,370 | +1.49(+1.36%) |
Jan 21, 2022 | 115.70 | 117.59 | 109.70 | 109.73 | 16,555,917 | -6.94(-5.95%) |
Jan 20, 2022 | 122.18 | 126.19 | 116.19 | 116.67 | 10,360,833 | -3.97(-3.29%) |
Jan 19, 2022 | 125.71 | 127.02 | 120.34 | 120.64 | 9,725,343 | -3.93(-3.15%) |
Jan 18, 2022 | 127.21 | 127.41 | 123.52 | 124.56 | 13,697,590 | -6.92(-5.26%) |
Jan 14, 2022 | 131.48 | 0 | +0.06(+0.04%) | |||
Jan 13, 2022 | 138.02 | 138.62 | 130.42 | 131.42 | 9,753,008 | -5.62(-4.10%) |
Jan 12, 2022 | 137.51 | 138.90 | 135.21 | 137.04 | 7,935,101 | +1.11(+0.82%) |
Jan 11, 2022 | 132.04 | 136.01 | 129.36 | 135.93 | 9,101,444 | +3.56(+2.69%) |
Jan 10, 2022 | 129.88 | 132.53 | 124.68 | 132.37 | 13,780,458 | -0.52(-0.39%) |
Jan 07, 2022 | 134.37 | 135.51 | 131.58 | 132.89 | 8,303,090 | -1.54(-1.15%) |
Jan 06, 2022 | 134.42 | 136.89 | 132.28 | 134.43 | 8,336,274 | -0.36(-0.27%) |
Jan 05, 2022 | 142.77 | 143.44 | 134.74 | 134.79 | 8,970,965 | -8.31(-5.81%) |
Jan 04, 2022 | 144.53 | 145.26 | 141.30 | 143.10 | 7,724,204 | -0.17(-0.12%) |
Jan 03, 2022 | 142.03 | 143.33 | 139.79 | 143.27 | 5,835,653 | +2.49(+1.77%) |
Dec 31, 2021 | 141.34 | 142.50 | 140.54 | 140.78 | 3,854,266 | -1.14(-0.80%) |
Dec 30, 2021 | 143.45 | 144.44 | 141.46 | 141.92 | 4,360,514 | -1.19(-0.83%) |
Dec 29, 2021 | 142.62 | 144.04 | 141.67 | 143.10 | 4,249,064 | +0.50(+0.35%) |
Dec 28, 2021 | 143.32 | 144.28 | 141.82 | 142.60 | 5,465,924 | -0.31(-0.22%) |
Dec 27, 2021 | 138.29 | 142.90 | 138.22 | 142.92 | 5,861,295 | +5.81(+4.24%) |
Dec 23, 2021 | 135.48 | 138.45 | 135.39 | 137.11 | 7,239,172 | +2.44(+1.81%) |
Dec 22, 2021 | 130.44 | 134.71 | 130.28 | 134.67 | 8,608,828 | +3.98(+3.05%) |
Dec 21, 2021 | 127.03 | 130.81 | 125.17 | 130.69 | 7,686,942 | +6.68(+5.39%) |
Dec 20, 2021 | 123.64 | 124.45 | 120.90 | 124.01 | 11,186,026 | -4.27(-3.33%) |
Dec 17, 2021 | 129.58 | 132.32 | 126.64 | 128.27 | 13,467,731 | -4.17(-3.15%) |
Dec 16, 2021 | 137.80 | 138.01 | 130.99 | 132.44 | 10,812,517 | -3.64(-2.67%) |
Dec 15, 2021 | 130.01 | 136.29 | 127.78 | 136.08 | 10,475,431 | +6.06(+4.66%) |
Dec 14, 2021 | 129.72 | 132.00 | 127.31 | 130.02 | 10,315,145 | -2.79(-2.10%) |
Dec 13, 2021 | 135.81 | 136.14 | 132.48 | 132.81 | 6,390,168 | -3.61(-2.65%) |
Dec 10, 2021 | 135.06 | 136.48 | 132.74 | 136.42 | 9,179,195 | +3.76(+2.83%) |
Dec 09, 2021 | 134.19 | 135.00 | 132.48 | 132.67 | 7,632,521 | -2.66(-1.96%) |
Dec 08, 2021 | 134.66 | 135.80 | 133.08 | 135.32 | 8,176,664 | +1.01(+0.75%) |
Dec 07, 2021 | 131.11 | 134.81 | 131.04 | 134.31 | 12,372,811 | +7.87(+6.22%) |
Dec 06, 2021 | 124.24 | 128.06 | 122.18 | 126.45 | 9,908,218 | +4.50(+3.69%) |
Dec 03, 2021 | 126.86 | 127.80 | 118.44 | 121.95 | 16,241,197 | -3.37(-2.69%) |
Dec 02, 2021 | 120.08 | 126.72 | 119.75 | 125.32 | 11,148,832 | +5.33(+4.45%) |
Dec 01, 2021 | 129.03 | 131.52 | 119.70 | 119.99 | 13,357,300 | -4.34(-3.49%) |
Nov 30, 2021 | 129.58 | 131.15 | 123.83 | 124.33 | 13,361,714 | -7.53(-5.71%) |
Nov 29, 2021 | 131.28 | 133.37 | 129.39 | 131.86 | 8,047,069 | +4.83(+3.81%) |
Nov 26, 2021 | 130.11 | 131.36 | 126.10 | 127.03 | 10,316,810 | -9.17(-6.73%) |
Nov 24, 2021 | 133.36 | 136.32 | 132.55 | 136.20 | 6,684,101 | +0.90(+0.67%) |
Nov 23, 2021 | 134.32 | 135.95 | 131.94 | 135.30 | 8,921,045 | +0.63(+0.47%) |
Nov 22, 2021 | 137.44 | 139.86 | 134.44 | 134.67 | 7,742,747 | -1.14(-0.84%) |
Nov 19, 2021 | 136.47 | 137.57 | 135.47 | 135.81 | 5,524,618 | -0.74(-0.55%) |
Nov 18, 2021 | 136.11 | 136.79 | 136.28 | 136.55 | 5,191,059 | +1.40(+1.04%) |
Nov 17, 2021 | 135.89 | 136.10 | 134.61 | 135.15 | 4,719,649 | -0.99(-0.73%) |
Nov 16, 2021 | 134.32 | 137.22 | 134.28 | 136.14 | 4,530,030 | +1.61(+1.20%) |
Nov 15, 2021 | 135.66 | 135.74 | 133.55 | 134.53 | 4,276,877 | +0.09(+0.07%) |
Nov 12, 2021 | 132.65 | 134.95 | 131.75 | 134.44 | 4,911,569 | +3.00(+2.28%) |
Nov 11, 2021 | 132.68 | 132.75 | 131.44 | 131.44 | 2,788,849 | +0.02(+0.01%) |
Nov 10, 2021 | 133.04 | 131.42 | 8,412,154 | -3.24(-2.40%) | ||
Nov 09, 2021 | 136.32 | 136.52 | 133.29 | 134.66 | 7,080,605 | -1.37(-1.01%) |
Nov 08, 2021 | 136.66 | 137.09 | 135.32 | 136.03 | 4,986,619 | +0.48(+0.35%) |
Nov 05, 2021 | 136.35 | 138.03 | 134.24 | 135.55 | 6,996,043 | +1.43(+1.07%) |
Nov 04, 2021 | 132.91 | 134.34 | 132.63 | 134.12 | 5,057,875 | +1.81(+1.36%) |
Nov 03, 2021 | 129.50 | 132.72 | 129.10 | 132.31 | 4,974,712 | +2.38(+1.83%) |
Nov 02, 2021 | 128.59 | 130.27 | 128.48 | 129.93 | 4,387,391 | +1.51(+1.18%) |
Nov 01, 2021 | 128.67 | 128.15 | 126.93 | 128.42 | 5,818,085 | +0.70(+0.54%) |
Oct 29, 2021 | 124.96 | 128.05 | 124.88 | 127.72 | 5,911,622 | +0.72(+0.56%) |
Oct 28, 2021 | 124.72 | 127.09 | 124.68 | 127.01 | 5,006,007 | +3.55(+2.88%) |
Oct 27, 2021 | 125.54 | 126.12 | 123.43 | 123.46 | 4,454,620 | -1.70(-1.36%) |
Oct 26, 2021 | 126.18 | 125.16 | 5,150,760 | +0.48(+0.39%) | ||
Oct 25, 2021 | 123.77 | 125.09 | 122.23 | 124.67 | 4,236,255 | +1.88(+1.53%) |
Oct 22, 2021 | 122.87 | 124.08 | 121.14 | 122.79 | 6,630,540 | -0.54(-0.44%) |
Oct 21, 2021 | 121.75 | 123.42 | 121.38 | 123.33 | 3,989,749 | +1.00(+0.82%) |
Oct 20, 2021 | 121.26 | 122.56 | 121.16 | 122.33 | 4,537,761 | +1.49(+1.23%) |
Oct 19, 2021 | 119.55 | 120.93 | 119.02 | 120.84 | 4,251,168 | +2.67(+2.26%) |
Oct 18, 2021 | 115.60 | 118.43 | 115.05 | 118.17 | 4,244,994 | +1.08(+0.92%) |
Oct 15, 2021 | 116.28 | 117.41 | 115.70 | 117.09 | 4,937,956 | +2.60(+2.27%) |
Oct 14, 2021 | 111.94 | 114.61 | 111.58 | 114.49 | 6,107,444 | +5.55(+5.10%) |
Oct 13, 2021 | 108.67 | 109.66 | 106.30 | 108.94 | 6,427,690 | +1.03(+0.95%) |
Oct 12, 2021 | 109.40 | 109.71 | 107.24 | 107.91 | 7,604,305 | -0.78(-0.71%) |
Oct 11, 2021 | 110.55 | 112.91 | 108.60 | 108.69 | 5,886,361 | -2.41(-2.17%) |
Oct 08, 2021 | 112.31 | 112.62 | 110.55 | 111.10 | 7,596,377 | -0.61(-0.54%) |
Oct 07, 2021 | 111.54 | 113.96 | 111.35 | 111.71 | 7,911,116 | +2.77(+2.54%) |
Oct 06, 2021 | 104.71 | 109.05 | 103.40 | 108.94 | 12,503,032 | +1.40(+1.30%) |
Oct 05, 2021 | 105.48 | 109.30 | 104.85 | 107.54 | 8,209,566 | +3.13(+3.00%) |
Oct 04, 2021 | 107.59 | 108.30 | 102.64 | 104.41 | 11,162,589 | -4.15(-3.82%) |
Oct 01, 2021 | 106.12 | 109.83 | 103.41 | 108.56 | 11,620,345 | +3.64(+3.47%) |
Sep 30, 2021 | 109.96 | 110.51 | 104.75 | 104.92 | 12,843,942 | -3.82(-3.52%) |
Sep 29, 2021 | 109.34 | 110.73 | 108.34 | 108.75 | 10,334,817 | +0.53(+0.49%) |
Sep 28, 2021 | 112.92 | 113.19 | 107.67 | 108.22 | 12,931,112 | -7.04(-6.11%) |
Sep 27, 2021 | 115.36 | 116.33 | 114.64 | 115.26 | 5,504,970 | -0.99(-0.85%) |
Sep 24, 2021 | 114.32 | 116.81 | 114.11 | 116.25 | 5,416,617 | +0.55(+0.47%) |
Sep 23, 2021 | 113.13 | 116.97 | 112.94 | 115.70 | 6,740,867 | +4.10(+3.67%) |
Sep 22, 2021 | 110.30 | 113.24 | 109.50 | 111.60 | 9,183,784 | +3.07(+2.83%) |
Sep 21, 2021 | 110.60 | 111.64 | 108.06 | 108.53 | 10,553,289 | -0.21(-0.20%) |
Sep 20, 2021 | 109.44 | 110.73 | 104.75 | 108.75 | 16,400,144 | -5.86(-5.11%) |
Sep 17, 2021 | 117.29 | 117.64 | 114.18 | 114.60 | 8,604,890 | -3.30(-2.80%) |
Sep 16, 2021 | 118.05 | 118.89 | 115.46 | 117.91 | 5,843,492 | -0.63(-0.53%) |
Sep 15, 2021 | 115.98 | 119.46 | 115.04 | 118.53 | 6,318,874 | +2.86(+2.48%) |
Sep 14, 2021 | 118.73 | 118.92 | 114.90 | 115.67 | 6,994,406 | -1.86(-1.59%) |
Sep 13, 2021 | 119.19 | 119.38 | 115.61 | 117.53 | 6,434,330 | +0.80(+0.69%) |
Sep 10, 2021 | 121.12 | 121.49 | 116.56 | 116.73 | 6,310,144 | -2.69(-2.25%) |
Sep 09, 2021 | 120.86 | 122.40 | 119.29 | 119.42 | 6,675,581 | -1.67(-1.38%) |
Sep 08, 2021 | 121.00 | 121.67 | 119.43 | 121.08 | 7,690,894 | -0.51(-0.42%) |
Sep 07, 2021 | 122.53 | 122.62 | 120.94 | 121.59 | 5,031,126 | -1.27(-1.03%) |
Sep 03, 2021 | 121.95 | 123.28 | 121.59 | 122.86 | 3,875,660 | -0.15(-0.12%) |
Sep 02, 2021 | 123.04 | 123.66 | 121.92 | 123.01 | 4,896,551 | +1.00(+0.82%) |
Sep 01, 2021 | 122.47 | 122.89 | 121.63 | 122.01 | 5,762,235 | +0.31(+0.26%) |
Aug 31, 2021 | 122.10 | 122.40 | 121.12 | 121.69 | 4,961,330 | -0.50(-0.41%) |
Aug 30, 2021 | 121.14 | 122.88 | 120.98 | 122.19 | 3,943,207 | +1.63(+1.35%) |
Aug 27, 2021 | 118.10 | 120.91 | 118.07 | 120.56 | 6,465,115 | +3.11(+2.65%) |
Aug 26, 2021 | 119.35 | 119.55 | 117.38 | 117.46 | 6,446,520 | -2.14(-1.79%) |
Aug 25, 2021 | 119.02 | 120.02 | 118.70 | 119.59 | 3,109,645 | +0.73(+0.61%) |
Aug 24, 2021 | 118.88 | 119.28 | 118.42 | 118.87 | 3,592,899 | +0.65(+0.55%) |
Aug 23, 2021 | 116.62 | 119.05 | 116.62 | 118.22 | 5,517,259 | +2.90(+2.52%) |
Aug 20, 2021 | 112.84 | 115.51 | 112.44 | 115.32 | 7,927,143 | +2.71(+2.40%) |
Aug 19, 2021 | 109.81 | 113.55 | 109.69 | 112.61 | 12,311,209 | +0.59(+0.53%) |
Aug 18, 2021 | 115.01 | 116.33 | 111.85 | 112.02 | 8,366,434 | -3.83(-3.31%) |
Aug 17, 2021 | 116.02 | 116.61 | 113.35 | 115.86 | 7,820,185 | -2.39(-2.02%) |
Aug 16, 2021 | 116.27 | 118.27 | 114.95 | 118.25 | 5,120,018 | +0.88(+0.75%) |
Aug 13, 2021 | 117.13 | 117.39 | 116.73 | 117.37 | 3,038,802 | +0.70(+0.60%) |
Aug 12, 2021 | 115.60 | 116.87 | 114.85 | 116.67 | 4,403,061 | +0.97(+0.84%) |
Aug 11, 2021 | 115.74 | 115.81 | 114.82 | 115.70 | 3,741,637 | +0.84(+0.73%) |
Aug 10, 2021 | 114.76 | 115.46 | 114.24 | 114.86 | 4,300,983 | +0.39(+0.34%) |
Aug 09, 2021 | 114.69 | 114.95 | 113.80 | 114.46 | 3,157,681 | -0.31(-0.27%) |
Aug 06, 2021 | 114.42 | 115.07 | 114.20 | 114.78 | 3,339,454 | +0.68(+0.59%) |
Aug 05, 2021 | 113.00 | 114.24 | 112.74 | 114.10 | 3,135,492 | +2.00(+1.78%) |
Aug 04, 2021 | 112.67 | 113.17 | 111.87 | 112.10 | 4,279,779 | -1.65(-1.45%) |
Aug 03, 2021 | 111.65 | 113.81 | 109.90 | 113.75 | 5,076,908 | +2.66(+2.39%) |