Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 125.96 | 126.98 | 125.12 | 125.80 | 75,346 | -0.19(-0.15%) |
Jul 28, 2022 | 123.21 | 126.30 | 122.83 | 125.99 | 60,373 | +2.32(+1.87%) |
Jul 27, 2022 | 121.54 | 123.91 | 121.54 | 123.68 | 54,420 | +1.84(+1.51%) |
Jul 26, 2022 | 120.34 | 122.34 | 119.62 | 121.83 | 39,271 | +0.87(+0.72%) |
Jul 25, 2022 | 120.45 | 121.54 | 120.12 | 120.96 | 36,213 | -0.12(-0.10%) |
Jul 22, 2022 | 122.18 | 122.18 | 120.20 | 121.08 | 53,547 | -0.30(-0.25%) |
Jul 21, 2022 | 119.15 | 121.42 | 118.69 | 121.38 | 45,303 | +1.15(+0.96%) |
Jul 20, 2022 | 119.28 | 120.47 | 117.80 | 120.22 | 55,400 | +1.10(+0.93%) |
Jul 19, 2022 | 117.23 | 119.81 | 117.23 | 119.12 | 70,710 | +3.31(+2.86%) |
Jul 18, 2022 | 118.82 | 119.75 | 115.81 | 115.81 | 59,565 | -1.73(-1.48%) |
Jul 15, 2022 | 118.57 | 119.23 | 116.90 | 117.54 | 72,601 | +0.85(+0.73%) |
Jul 14, 2022 | 116.34 | 117.07 | 113.00 | 116.69 | 57,641 | -1.11(-0.95%) |
Jul 13, 2022 | 114.15 | 118.18 | 114.15 | 117.80 | 84,021 | +1.86(+1.61%) |
Jul 12, 2022 | 112.69 | 116.09 | 112.17 | 115.94 | 138,448 | +2.79(+2.47%) |
Jul 11, 2022 | 112.85 | 113.56 | 112.13 | 113.15 | 94,237 | -0.53(-0.47%) |
Jul 08, 2022 | 109.97 | 114.13 | 109.97 | 113.68 | 79,140 | +3.67(+3.34%) |
Jul 07, 2022 | 109.41 | 110.93 | 108.18 | 110.01 | 48,799 | +1.83(+1.69%) |
Jul 06, 2022 | 109.40 | 109.40 | 107.30 | 108.18 | 51,547 | -1.28(-1.17%) |
Jul 05, 2022 | 107.01 | 109.91 | 105.30 | 109.46 | 81,223 | +0.60(+0.55%) |
Jul 01, 2022 | 105.55 | 109.08 | 105.04 | 108.86 | 63,673 | +3.01(+2.84%) |
Jun 30, 2022 | 104.41 | 106.16 | 104.01 | 105.85 | 72,909 | +0.31(+0.29%) |
Jun 29, 2022 | 105.25 | 105.87 | 103.78 | 105.54 | 39,925 | +0.57(+0.54%) |
Jun 28, 2022 | 108.19 | 108.74 | 104.44 | 104.97 | 48,867 | -2.48(-2.31%) |
Jun 27, 2022 | 108.92 | 108.92 | 106.50 | 107.45 | 56,808 | -0.35(-0.32%) |
Jun 24, 2022 | 106.98 | 108.14 | 106.39 | 107.80 | 125,012 | +2.02(+1.91%) |
Jun 23, 2022 | 104.57 | 108.13 | 104.30 | 105.78 | 41,979 | +1.24(+1.19%) |
Jun 22, 2022 | 104.16 | 105.70 | 103.41 | 104.54 | 49,600 | +1.81(+1.76%) |
Jun 21, 2022 | 104.18 | 104.18 | 101.78 | 102.73 | 52,326 | +0.08(+0.08%) |
Jun 17, 2022 | 101.34 | 103.59 | 101.34 | 102.65 | 87,435 | +2.54(+2.54%) |
Jun 16, 2022 | 102.05 | 102.26 | 98.08 | 100.11 | 90,053 | -2.84(-2.76%) |
Jun 15, 2022 | 103.24 | 104.60 | 101.46 | 102.95 | 89,901 | +0.26(+0.25%) |
Jun 14, 2022 | 105.45 | 105.95 | 102.14 | 102.69 | 62,470 | -3.31(-3.12%) |
Jun 13, 2022 | 108.99 | 109.43 | 105.98 | 106.00 | 80,327 | -4.39(-3.98%) |
Jun 10, 2022 | 108.46 | 110.56 | 107.17 | 110.39 | 44,110 | +1.61(+1.48%) |
Jun 09, 2022 | 107.81 | 109.88 | 106.82 | 108.78 | 56,118 | +0.92(+0.85%) |
Jun 08, 2022 | 109.08 | 110.25 | 106.80 | 107.86 | 44,878 | -2.44(-2.21%) |
Jun 07, 2022 | 108.25 | 110.30 | 106.98 | 110.30 | 50,314 | +1.44(+1.32%) |
Jun 06, 2022 | 108.47 | 109.16 | 107.15 | 108.86 | 38,650 | +1.03(+0.95%) |
Jun 03, 2022 | 107.63 | 108.53 | 107.25 | 107.84 | 39,624 | -0.64(-0.59%) |
Jun 02, 2022 | 107.77 | 108.83 | 106.67 | 108.48 | 31,899 | +1.65(+1.54%) |
Jun 01, 2022 | 108.86 | 108.86 | 106.07 | 106.83 | 47,767 | -2.31(-2.11%) |
May 31, 2022 | 109.68 | 111.30 | 108.65 | 109.14 | 85,259 | -1.78(-1.61%) |
May 27, 2022 | 108.30 | 111.13 | 107.10 | 110.92 | 73,036 | +3.82(+3.57%) |
May 26, 2022 | 108.28 | 108.28 | 106.83 | 107.10 | 28,379 | -0.16(-0.14%) |
May 25, 2022 | 105.17 | 109.75 | 105.17 | 107.25 | 68,178 | +1.01(+0.95%) |
May 24, 2022 | 103.48 | 106.89 | 103.14 | 106.25 | 58,008 | +1.47(+1.41%) |
May 23, 2022 | 103.72 | 106.46 | 101.15 | 104.77 | 74,144 | +1.73(+1.67%) |
May 20, 2022 | 103.78 | 103.78 | 100.84 | 103.05 | 53,764 | -0.33(-0.32%) |
May 19, 2022 | 102.48 | 104.56 | 101.75 | 103.38 | 93,651 | +0.85(+0.83%) |
May 18, 2022 | 104.01 | 104.01 | 101.15 | 102.53 | 94,650 | -2.75(-2.61%) |
May 17, 2022 | 100.69 | 106.28 | 99.13 | 105.28 | 88,349 | +6.10(+6.15%) |
May 16, 2022 | 100.22 | 101.29 | 98.14 | 99.18 | 98,722 | -1.94(-1.92%) |
May 13, 2022 | 98.82 | 101.27 | 97.57 | 101.12 | 69,372 | +3.71(+3.81%) |
May 12, 2022 | 95.25 | 97.50 | 94.28 | 97.41 | 81,641 | +2.68(+2.83%) |
May 11, 2022 | 99.13 | 99.28 | 94.72 | 94.72 | 76,261 | -4.05(-4.10%) |
May 10, 2022 | 99.90 | 99.90 | 94.65 | 98.78 | 70,088 | +0.16(+0.17%) |
May 09, 2022 | 98.08 | 98.85 | 95.38 | 98.61 | 73,579 | +0.08(+0.08%) |
May 06, 2022 | 100.25 | 100.40 | 96.66 | 98.54 | 60,297 | -1.15(-1.15%) |
May 05, 2022 | 99.77 | 102.33 | 96.92 | 99.69 | 59,115 | -3.35(-3.25%) |
May 04, 2022 | 97.88 | 103.28 | 97.88 | 103.03 | 75,588 | +5.28(+5.40%) |
May 03, 2022 | 96.87 | 99.19 | 96.42 | 97.75 | 111,324 | +0.00(+0.00%) |
May 02, 2022 | 99.44 | 101.77 | 96.58 | 97.75 | 86,847 | -2.42(-2.42%) |
Apr 29, 2022 | 100.09 | 101.21 | 99.67 | 100.18 | 67,925 | -0.18(-0.18%) |
Apr 28, 2022 | 99.73 | 100.57 | 96.73 | 100.36 | 211,853 | +1.20(+1.21%) |
Apr 27, 2022 | 98.85 | 101.68 | 98.36 | 99.16 | 81,099 | -0.49(-0.49%) |
Apr 26, 2022 | 97.74 | 101.41 | 97.21 | 99.66 | 162,260 | +1.00(+1.02%) |
Apr 25, 2022 | 99.05 | 99.69 | 97.54 | 98.65 | 60,732 | -1.50(-1.49%) |
Apr 22, 2022 | 103.40 | 103.40 | 99.38 | 100.15 | 104,999 | -4.19(-4.01%) |
Apr 21, 2022 | 103.95 | 104.42 | 102.74 | 104.34 | 69,867 | +1.18(+1.14%) |
Apr 20, 2022 | 102.71 | 104.28 | 102.57 | 103.16 | 44,962 | +1.61(+1.59%) |
Apr 19, 2022 | 102.09 | 103.74 | 101.40 | 101.55 | 47,229 | +0.27(+0.27%) |
Apr 18, 2022 | 102.29 | 103.11 | 100.57 | 101.28 | 57,328 | -1.87(-1.82%) |
Apr 14, 2022 | 100.56 | 103.86 | 100.19 | 103.15 | 75,089 | +2.66(+2.65%) |
Apr 13, 2022 | 99.58 | 100.88 | 98.98 | 100.49 | 73,376 | +0.23(+0.23%) |
Apr 12, 2022 | 97.00 | 100.71 | 96.93 | 100.25 | 84,555 | +4.27(+4.45%) |
Apr 11, 2022 | 95.55 | 96.45 | 95.23 | 95.99 | 45,857 | +0.00(+0.00%) |
Apr 08, 2022 | 98.52 | 98.60 | 95.89 | 95.99 | 58,766 | -1.93(-1.97%) |
Apr 07, 2022 | 95.91 | 98.67 | 95.91 | 97.92 | 51,811 | +1.35(+1.40%) |
Apr 06, 2022 | 96.28 | 97.14 | 95.90 | 96.57 | 63,825 | -0.77(-0.79%) |
Apr 05, 2022 | 98.50 | 98.50 | 96.65 | 97.34 | 63,137 | -1.03(-1.05%) |
Apr 04, 2022 | 99.36 | 99.36 | 97.14 | 98.37 | 79,094 | -1.80(-1.79%) |
Apr 01, 2022 | 96.73 | 101.16 | 96.73 | 100.17 | 115,764 | +4.16(+4.33%) |
Mar 31, 2022 | 93.89 | 97.10 | 93.89 | 96.01 | 65,538 | +1.53(+1.61%) |
Mar 30, 2022 | 93.47 | 94.70 | 92.70 | 94.48 | 109,397 | +1.49(+1.60%) |
Mar 29, 2022 | 92.72 | 93.45 | 91.88 | 93.00 | 69,327 | +1.07(+1.17%) |
Mar 28, 2022 | 90.83 | 92.27 | 90.24 | 91.92 | 52,781 | +0.56(+0.61%) |
Mar 25, 2022 | 92.90 | 92.90 | 91.15 | 91.36 | 57,659 | -0.99(-1.08%) |
Mar 24, 2022 | 92.68 | 92.83 | 92.10 | 92.36 | 52,818 | +0.44(+0.48%) |
Mar 23, 2022 | 93.20 | 93.20 | 90.36 | 91.91 | 76,647 | -1.52(-1.62%) |
Mar 22, 2022 | 94.10 | 94.42 | 92.85 | 93.43 | 76,134 | -0.41(-0.43%) |
Mar 21, 2022 | 92.87 | 94.31 | 92.87 | 93.84 | 61,153 | +0.48(+0.52%) |
Mar 18, 2022 | 94.31 | 94.31 | 92.15 | 93.35 | 158,243 | -0.15(-0.17%) |
Mar 17, 2022 | 92.13 | 94.82 | 91.60 | 93.51 | 46,758 | +0.57(+0.61%) |
Mar 16, 2022 | 92.70 | 93.23 | 91.11 | 92.94 | 51,866 | +1.12(+1.22%) |
Mar 15, 2022 | 90.58 | 92.05 | 90.54 | 91.82 | 49,556 | +1.80(+1.99%) |
Mar 14, 2022 | 91.55 | 92.49 | 89.56 | 90.02 | 61,656 | -1.26(-1.39%) |
Mar 11, 2022 | 93.04 | 93.38 | 91.12 | 91.29 | 50,611 | -1.62(-1.75%) |
Mar 10, 2022 | 92.30 | 94.09 | 92.30 | 92.91 | 55,522 | -0.63(-0.68%) |
Mar 09, 2022 | 93.24 | 94.64 | 92.59 | 93.54 | 52,108 | +1.58(+1.71%) |
Mar 08, 2022 | 91.35 | 92.86 | 89.87 | 91.97 | 61,264 | +0.62(+0.67%) |
Mar 07, 2022 | 93.10 | 93.41 | 91.10 | 91.35 | 58,230 | -1.12(-1.22%) |
Mar 04, 2022 | 88.95 | 92.61 | 88.95 | 92.48 | 62,469 | +2.24(+2.48%) |
Mar 03, 2022 | 89.96 | 90.64 | 88.52 | 90.24 | 68,355 | +0.62(+0.70%) |
Mar 02, 2022 | 87.65 | 90.25 | 86.88 | 89.61 | 73,504 | +2.72(+3.13%) |
Mar 01, 2022 | 87.57 | 89.06 | 86.25 | 86.89 | 90,596 | -1.52(-1.72%) |
Feb 28, 2022 | 86.51 | 88.62 | 85.44 | 88.41 | 112,729 | +0.87(+1.00%) |
Feb 25, 2022 | 89.55 | 90.02 | 87.28 | 87.53 | 109,975 | -2.41(-2.68%) |
Feb 24, 2022 | 90.08 | 91.28 | 87.02 | 89.95 | 145,128 | -2.97(-3.20%) |
Feb 23, 2022 | 91.65 | 94.17 | 91.36 | 92.92 | 167,622 | +2.36(+2.61%) |
Feb 22, 2022 | 93.80 | 93.80 | 89.89 | 90.55 | 292,796 | -3.83(-4.05%) |
Feb 18, 2022 | 94.38 | 0 | -2.84(-2.92%) | |||
Feb 17, 2022 | 97.62 | 98.36 | 95.36 | 97.21 | 80,782 | -1.61(-1.63%) |
Feb 16, 2022 | 97.82 | 98.89 | 97.31 | 98.83 | 64,565 | +0.39(+0.40%) |
Feb 15, 2022 | 95.46 | 99.01 | 95.46 | 98.44 | 153,853 | +3.63(+3.83%) |
Feb 14, 2022 | 95.01 | 95.39 | 93.47 | 94.80 | 157,612 | +0.05(+0.05%) |
Feb 11, 2022 | 94.59 | 95.43 | 93.59 | 94.75 | 117,433 | +0.18(+0.19%) |
Feb 10, 2022 | 92.39 | 95.79 | 92.39 | 94.57 | 231,474 | +0.77(+0.82%) |
Feb 09, 2022 | 92.67 | 93.92 | 92.67 | 93.80 | 63,579 | +1.54(+1.67%) |
Feb 08, 2022 | 90.71 | 92.42 | 90.03 | 92.26 | 57,633 | +1.98(+2.19%) |
Feb 07, 2022 | 90.86 | 91.94 | 89.62 | 90.28 | 52,521 | -1.11(-1.21%) |
Feb 04, 2022 | 91.05 | 92.06 | 89.56 | 91.39 | 53,248 | -0.50(-0.54%) |
Feb 03, 2022 | 90.88 | 92.61 | 91.89 | 60,981 | +0.12(+0.14%) | |
Feb 02, 2022 | 91.85 | 92.22 | 90.38 | 91.76 | 73,443 | -0.89(-0.96%) |
Feb 01, 2022 | 92.76 | 93.29 | 91.23 | 92.66 | 67,208 | -0.37(-0.39%) |
Jan 31, 2022 | 91.12 | 93.02 | 107,851 | +1.51(+1.65%) | ||
Jan 28, 2022 | 89.58 | 91.47 | 89.06 | 91.51 | 98,267 | +1.68(+1.87%) |
Jan 27, 2022 | 88.94 | 90.71 | 88.68 | 89.83 | 95,189 | +0.61(+0.68%) |
Jan 26, 2022 | 89.81 | 92.12 | 88.01 | 89.23 | 119,553 | -0.55(-0.61%) |
Jan 25, 2022 | 89.43 | 91.02 | 87.27 | 89.77 | 79,765 | -1.61(-1.76%) |
Jan 24, 2022 | 87.62 | 92.14 | 86.51 | 91.38 | 153,231 | +2.46(+2.77%) |
Jan 21, 2022 | 87.54 | 90.39 | 87.03 | 88.92 | 126,684 | +1.67(+1.92%) |
Jan 20, 2022 | 87.70 | 89.06 | 86.50 | 87.25 | 92,374 | +0.49(+0.57%) |
Jan 19, 2022 | 88.27 | 88.89 | 86.18 | 86.76 | 109,065 | -1.45(-1.65%) |
Jan 18, 2022 | 90.86 | 91.48 | 86.57 | 88.21 | 115,653 | -3.35(-3.66%) |
Jan 14, 2022 | 91.56 | 0 | +2.54(+2.85%) | |||
Jan 13, 2022 | 87.94 | 90.86 | 87.46 | 89.02 | 59,344 | +2.08(+2.39%) |
Jan 12, 2022 | 90.55 | 90.55 | 86.83 | 86.95 | 101,026 | -3.14(-3.49%) |
Jan 11, 2022 | 90.51 | 91.08 | 89.16 | 90.09 | 70,825 | -0.31(-0.34%) |
Jan 10, 2022 | 88.62 | 90.65 | 86.94 | 90.40 | 86,089 | +1.07(+1.19%) |
Jan 07, 2022 | 87.62 | 89.87 | 86.62 | 89.33 | 150,440 | +1.68(+1.92%) |
Jan 06, 2022 | 91.96 | 93.18 | 87.42 | 87.65 | 65,778 | -3.40(-3.74%) |
Jan 05, 2022 | 95.07 | 95.70 | 91.00 | 91.05 | 66,975 | -4.11(-4.32%) |
Jan 04, 2022 | 97.47 | 98.47 | 94.76 | 95.17 | 73,269 | -1.23(-1.28%) |
Jan 03, 2022 | 92.84 | 96.43 | 92.57 | 96.40 | 90,684 | +4.55(+4.95%) |
Dec 31, 2021 | 93.97 | 94.57 | 91.77 | 91.85 | 89,375 | -2.37(-2.52%) |
Dec 30, 2021 | 95.37 | 96.28 | 93.95 | 94.23 | 46,234 | -0.71(-0.75%) |
Dec 29, 2021 | 95.14 | 97.00 | 94.53 | 94.94 | 85,671 | +0.47(+0.50%) |
Dec 28, 2021 | 92.94 | 94.58 | 92.42 | 94.47 | 68,519 | +1.21(+1.30%) |
Dec 27, 2021 | 92.59 | 93.59 | 91.80 | 93.25 | 72,555 | +1.22(+1.33%) |
Dec 23, 2021 | 93.07 | 93.69 | 91.79 | 92.03 | 115,395 | -1.30(-1.39%) |
Dec 22, 2021 | 92.75 | 93.84 | 92.23 | 93.33 | 44,373 | +0.05(+0.05%) |
Dec 21, 2021 | 91.32 | 93.28 | 90.41 | 93.28 | 82,897 | +2.75(+3.04%) |
Dec 20, 2021 | 92.21 | 92.21 | 89.27 | 90.53 | 137,262 | -2.94(-3.15%) |
Dec 17, 2021 | 90.47 | 93.65 | 89.65 | 93.48 | 249,157 | +3.00(+3.32%) |
Dec 16, 2021 | 92.69 | 93.36 | 89.80 | 90.48 | 92,509 | -1.54(-1.67%) |
Dec 15, 2021 | 92.02 | 92.82 | 88.78 | 92.01 | 91,271 | +0.52(+0.57%) |
Dec 14, 2021 | 89.94 | 92.92 | 89.94 | 91.50 | 140,535 | +1.23(+1.36%) |
Dec 13, 2021 | 92.18 | 92.18 | 90.15 | 90.26 | 72,022 | -1.55(-1.69%) |
Dec 10, 2021 | 92.52 | 93.30 | 90.87 | 91.81 | 96,053 | +0.81(+0.89%) |
Dec 09, 2021 | 92.84 | 94.54 | 90.96 | 91.00 | 55,306 | -2.32(-2.48%) |
Dec 08, 2021 | 92.88 | 94.12 | 91.55 | 93.32 | 57,912 | +0.28(+0.30%) |
Dec 07, 2021 | 92.80 | 95.47 | 92.38 | 93.04 | 148,906 | +1.42(+1.55%) |
Dec 06, 2021 | 86.52 | 92.24 | 86.45 | 91.62 | 126,015 | +6.42(+7.54%) |
Dec 03, 2021 | 86.20 | 86.27 | 84.11 | 85.20 | 436,278 | -0.42(-0.49%) |
Dec 02, 2021 | 82.23 | 85.74 | 82.09 | 85.62 | 144,120 | +4.35(+5.36%) |
Dec 01, 2021 | 85.34 | 85.68 | 81.16 | 81.27 | 171,889 | -1.38(-1.67%) |
Nov 30, 2021 | 83.86 | 83.86 | 82.07 | 82.65 | 123,566 | -1.73(-2.05%) |
Nov 29, 2021 | 86.08 | 86.28 | 84.19 | 84.38 | 217,343 | -0.75(-0.88%) |
Nov 26, 2021 | 87.05 | 87.08 | 84.35 | 85.13 | 53,605 | -3.37(-3.81%) |
Nov 24, 2021 | 89.37 | 90.13 | 87.28 | 88.51 | 128,639 | -1.02(-1.14%) |
Nov 23, 2021 | 91.97 | 93.21 | 88.61 | 89.52 | 123,487 | -2.84(-3.07%) |
Nov 22, 2021 | 90.14 | 93.28 | 88.50 | 92.36 | 149,157 | +4.81(+5.49%) |
Nov 19, 2021 | 84.92 | 89.77 | 84.92 | 87.55 | 213,080 | -4.10(-4.47%) |
Nov 18, 2021 | 93.87 | 92.46 | 91.57 | 91.65 | 99,091 | -2.36(-2.52%) |
Nov 17, 2021 | 93.99 | 95.00 | 93.48 | 94.01 | 153,924 | -0.42(-0.45%) |
Nov 16, 2021 | 94.33 | 95.93 | 93.20 | 94.44 | 73,792 | -0.14(-0.15%) |
Nov 15, 2021 | 96.30 | 96.68 | 94.04 | 94.58 | 62,893 | -1.30(-1.35%) |
Nov 12, 2021 | 98.70 | 98.70 | 95.53 | 95.88 | 62,858 | -1.84(-1.88%) |
Nov 11, 2021 | 98.75 | 99.52 | 97.24 | 97.71 | 37,637 | -1.15(-1.16%) |
Nov 10, 2021 | 99.34 | 98.86 | 36,795 | -0.47(-0.47%) | ||
Nov 09, 2021 | 100.79 | 101.11 | 99.04 | 99.33 | 36,745 | -2.07(-2.04%) |
Nov 08, 2021 | 104.39 | 105.03 | 100.79 | 101.40 | 81,799 | -2.94(-2.82%) |
Nov 05, 2021 | 104.53 | 107.89 | 102.83 | 104.34 | 104,686 | -0.02(-0.02%) |
Nov 04, 2021 | 108.36 | 111.10 | 102.93 | 104.36 | 72,733 | -3.88(-3.58%) |
Nov 03, 2021 | 103.33 | 109.66 | 103.03 | 108.24 | 141,430 | +5.45(+5.30%) |
Nov 02, 2021 | 105.77 | 105.77 | 101.99 | 102.79 | 86,888 | -2.03(-1.94%) |
Nov 01, 2021 | 103.47 | 106.26 | 103.30 | 104.82 | 80,415 | +1.52(+1.47%) |
Oct 29, 2021 | 100.52 | 103.46 | 100.52 | 103.30 | 50,208 | +2.35(+2.32%) |
Oct 28, 2021 | 98.60 | 101.65 | 96.89 | 100.95 | 129,353 | +3.08(+3.15%) |
Oct 27, 2021 | 98.68 | 98.72 | 96.95 | 97.87 | 44,780 | -1.10(-1.11%) |
Oct 26, 2021 | 100.39 | 98.97 | 49,162 | -0.77(-0.77%) | ||
Oct 25, 2021 | 101.57 | 101.57 | 99.28 | 99.74 | 29,729 | -1.87(-1.84%) |
Oct 22, 2021 | 102.59 | 102.93 | 101.21 | 101.60 | 33,669 | -1.35(-1.31%) |
Oct 21, 2021 | 103.26 | 104.61 | 102.06 | 102.95 | 47,111 | +0.11(+0.10%) |
Oct 20, 2021 | 102.37 | 103.63 | 102.05 | 102.85 | 37,234 | +0.85(+0.84%) |
Oct 19, 2021 | 101.54 | 103.64 | 101.29 | 102.00 | 32,691 | +1.61(+1.60%) |
Oct 18, 2021 | 99.60 | 100.51 | 98.84 | 100.39 | 44,583 | +0.27(+0.27%) |
Oct 15, 2021 | 102.09 | 102.45 | 100.11 | 100.12 | 42,461 | -0.54(-0.53%) |
Oct 14, 2021 | 101.82 | 102.71 | 100.30 | 100.66 | 53,657 | +0.06(+0.06%) |
Oct 13, 2021 | 101.78 | 101.78 | 100.31 | 100.60 | 23,734 | -0.70(-0.69%) |
Oct 12, 2021 | 101.54 | 102.04 | 99.62 | 101.30 | 42,311 | +0.42(+0.42%) |
Oct 11, 2021 | 103.38 | 103.43 | 100.87 | 100.88 | 41,090 | -2.32(-2.25%) |
Oct 08, 2021 | 105.11 | 105.56 | 102.67 | 103.19 | 22,648 | -1.54(-1.47%) |
Oct 07, 2021 | 105.20 | 106.76 | 103.92 | 104.73 | 53,448 | +0.81(+0.78%) |
Oct 06, 2021 | 104.44 | 104.50 | 101.84 | 103.92 | 41,277 | -1.29(-1.23%) |
Oct 05, 2021 | 107.51 | 108.16 | 104.62 | 105.21 | 63,461 | -1.59(-1.49%) |
Oct 04, 2021 | 106.53 | 108.40 | 104.41 | 106.80 | 69,505 | -0.03(-0.03%) |
Oct 01, 2021 | 106.58 | 108.68 | 104.89 | 106.83 | 81,891 | +0.91(+0.86%) |
Sep 30, 2021 | 109.96 | 111.48 | 105.82 | 105.92 | 74,641 | -3.13(-2.87%) |
Sep 29, 2021 | 110.95 | 111.31 | 108.00 | 109.05 | 47,854 | -1.72(-1.56%) |
Sep 28, 2021 | 114.47 | 114.47 | 110.42 | 110.78 | 70,614 | -3.50(-3.07%) |
Sep 27, 2021 | 111.53 | 115.14 | 111.53 | 114.28 | 58,853 | +3.28(+2.96%) |
Sep 24, 2021 | 107.89 | 111.60 | 107.65 | 111.00 | 66,617 | +2.30(+2.11%) |
Sep 23, 2021 | 107.33 | 109.27 | 107.33 | 108.70 | 41,163 | +1.22(+1.13%) |
Sep 22, 2021 | 107.81 | 108.73 | 105.53 | 107.48 | 35,675 | +0.73(+0.68%) |
Sep 21, 2021 | 107.09 | 107.54 | 106.30 | 106.75 | 52,730 | +0.48(+0.45%) |
Sep 20, 2021 | 108.89 | 108.89 | 105.01 | 106.28 | 74,579 | -4.39(-3.96%) |
Sep 17, 2021 | 108.88 | 110.61 | 107.78 | 110.66 | 167,028 | +2.59(+2.39%) |
Sep 16, 2021 | 107.56 | 108.90 | 106.31 | 108.08 | 45,033 | -0.18(-0.17%) |
Sep 15, 2021 | 106.90 | 108.68 | 105.24 | 108.26 | 46,357 | +0.88(+0.82%) |
Sep 14, 2021 | 109.04 | 109.40 | 106.55 | 107.38 | 41,418 | -0.94(-0.87%) |
Sep 13, 2021 | 109.00 | 109.85 | 106.78 | 108.32 | 36,021 | -0.58(-0.54%) |
Sep 10, 2021 | 110.05 | 110.05 | 105.80 | 108.90 | 46,392 | +0.04(+0.04%) |
Sep 09, 2021 | 110.79 | 111.82 | 108.74 | 108.86 | 33,923 | -1.58(-1.43%) |
Sep 08, 2021 | 110.09 | 111.74 | 108.84 | 110.44 | 94,559 | -0.50(-0.45%) |
Sep 07, 2021 | 111.43 | 112.58 | 109.84 | 110.94 | 35,781 | -0.82(-0.74%) |
Sep 03, 2021 | 113.12 | 113.12 | 111.50 | 111.76 | 28,734 | -1.36(-1.20%) |
Sep 02, 2021 | 114.06 | 114.06 | 111.50 | 113.12 | 43,065 | +0.20(+0.18%) |
Sep 01, 2021 | 112.89 | 113.41 | 110.88 | 112.92 | 40,144 | +0.49(+0.43%) |
Aug 31, 2021 | 113.07 | 113.14 | 111.21 | 112.44 | 63,193 | +0.28(+0.25%) |
Aug 30, 2021 | 112.81 | 112.81 | 110.32 | 112.16 | 54,967 | +0.09(+0.08%) |
Aug 27, 2021 | 108.09 | 112.60 | 108.09 | 112.07 | 61,836 | +4.42(+4.11%) |
Aug 26, 2021 | 106.84 | 108.94 | 106.39 | 107.65 | 56,199 | +0.05(+0.04%) |
Aug 25, 2021 | 107.39 | 109.12 | 107.06 | 107.60 | 55,093 | +0.25(+0.23%) |
Aug 24, 2021 | 106.24 | 108.46 | 106.24 | 107.35 | 83,195 | +1.02(+0.95%) |
Aug 23, 2021 | 105.60 | 107.54 | 105.60 | 106.33 | 46,003 | +1.27(+1.21%) |
Aug 20, 2021 | 103.29 | 105.59 | 102.53 | 105.06 | 46,410 | +1.92(+1.87%) |
Aug 19, 2021 | 103.12 | 104.50 | 100.57 | 103.14 | 65,928 | -0.93(-0.89%) |
Aug 18, 2021 | 105.94 | 107.41 | 104.05 | 104.06 | 34,423 | -2.32(-2.18%) |
Aug 17, 2021 | 105.89 | 107.62 | 105.89 | 106.38 | 97,863 | -0.75(-0.70%) |
Aug 16, 2021 | 106.52 | 108.18 | 106.07 | 107.14 | 29,219 | +0.47(+0.44%) |
Aug 13, 2021 | 107.17 | 107.17 | 106.31 | 106.67 | 20,393 | -0.87(-0.81%) |
Aug 12, 2021 | 108.84 | 110.46 | 107.19 | 107.54 | 39,163 | +0.02(+0.02%) |
Aug 11, 2021 | 107.12 | 107.92 | 105.16 | 107.52 | 29,976 | +0.97(+0.91%) |
Aug 10, 2021 | 109.06 | 109.29 | 106.31 | 106.55 | 42,459 | -1.89(-1.74%) |
Aug 09, 2021 | 108.92 | 109.88 | 105.97 | 108.44 | 43,688 | -0.14(-0.13%) |
Aug 06, 2021 | 115.30 | 117.75 | 107.34 | 108.58 | 104,724 | -4.46(-3.94%) |
Aug 05, 2021 | 115.90 | 117.39 | 110.56 | 113.03 | 107,079 | +0.42(+0.37%) |
Aug 04, 2021 | 113.43 | 114.31 | 112.40 | 112.61 | 70,533 | -1.09(-0.96%) |
Aug 03, 2021 | 113.28 | 114.61 | 111.34 | 113.70 | 63,445 | +0.51(+0.45%) |