Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 91.74 | 93.79 | 91.74 | 93.66 | 956,247 | +1.70(+1.85%) |
Jul 28, 2022 | 91.18 | 92.04 | 89.86 | 91.96 | 769,701 | +0.95(+1.04%) |
Jul 27, 2022 | 89.90 | 91.31 | 89.56 | 91.01 | 695,756 | +1.55(+1.73%) |
Jul 26, 2022 | 91.09 | 91.50 | 89.09 | 89.46 | 774,226 | -2.09(-2.29%) |
Jul 25, 2022 | 92.43 | 92.43 | 91.01 | 91.56 | 674,147 | +0.13(+0.14%) |
Jul 22, 2022 | 91.96 | 92.34 | 90.49 | 91.42 | 730,242 | -0.10(-0.11%) |
Jul 21, 2022 | 90.46 | 91.81 | 89.61 | 91.53 | 1,237,113 | +0.31(+0.34%) |
Jul 20, 2022 | 92.97 | 92.97 | 89.54 | 91.22 | 2,439,878 | -3.79(-3.99%) |
Jul 19, 2022 | 93.03 | 95.23 | 92.95 | 95.01 | 1,251,425 | +3.19(+3.48%) |
Jul 18, 2022 | 93.57 | 94.75 | 91.29 | 91.82 | 863,318 | -1.37(-1.47%) |
Jul 15, 2022 | 89.98 | 93.89 | 89.62 | 93.19 | 1,670,812 | +4.47(+5.04%) |
Jul 14, 2022 | 88.14 | 88.89 | 87.24 | 88.72 | 863,750 | -1.01(-1.13%) |
Jul 13, 2022 | 89.59 | 89.99 | 88.22 | 89.74 | 816,490 | -0.62(-0.69%) |
Jul 12, 2022 | 89.28 | 91.94 | 88.45 | 90.35 | 1,256,507 | +1.08(+1.21%) |
Jul 11, 2022 | 90.15 | 90.28 | 88.82 | 89.28 | 1,009,049 | -1.41(-1.55%) |
Jul 08, 2022 | 92.00 | 92.03 | 90.32 | 90.68 | 749,357 | -0.66(-0.72%) |
Jul 07, 2022 | 90.92 | 92.12 | 90.87 | 91.34 | 1,134,624 | +1.40(+1.56%) |
Jul 06, 2022 | 90.41 | 90.97 | 88.94 | 89.94 | 742,595 | -0.74(-0.82%) |
Jul 05, 2022 | 89.89 | 90.73 | 88.70 | 90.68 | 858,109 | -1.04(-1.14%) |
Jul 01, 2022 | 89.89 | 92.02 | 89.47 | 91.73 | 819,438 | +1.16(+1.29%) |
Jun 30, 2022 | 90.43 | 91.74 | 89.61 | 90.56 | 1,112,222 | -2.12(-2.29%) |
Jun 29, 2022 | 92.40 | 94.01 | 91.93 | 92.68 | 936,456 | +0.45(+0.49%) |
Jun 28, 2022 | 92.66 | 94.45 | 92.01 | 92.23 | 714,244 | +0.21(+0.22%) |
Jun 27, 2022 | 91.74 | 92.07 | 90.31 | 92.03 | 1,057,170 | +0.86(+0.95%) |
Jun 24, 2022 | 89.02 | 91.48 | 88.82 | 91.16 | 1,528,830 | +3.10(+3.52%) |
Jun 23, 2022 | 88.60 | 88.65 | 86.11 | 88.06 | 992,732 | +0.43(+0.49%) |
Jun 22, 2022 | 87.44 | 89.07 | 87.23 | 87.63 | 1,000,741 | -0.53(-0.61%) |
Jun 21, 2022 | 88.01 | 88.72 | 87.17 | 88.17 | 871,288 | +2.11(+2.45%) |
Jun 17, 2022 | 86.17 | 87.44 | 85.57 | 86.06 | 1,865,545 | +0.21(+0.24%) |
Jun 16, 2022 | 85.68 | 86.10 | 84.18 | 85.85 | 1,748,617 | -1.71(-1.95%) |
Jun 15, 2022 | 89.20 | 90.17 | 86.27 | 87.56 | 2,779,058 | -0.30(-0.34%) |
Jun 14, 2022 | 93.13 | 93.82 | 86.88 | 87.86 | 3,063,488 | -4.53(-4.91%) |
Jun 13, 2022 | 93.01 | 93.88 | 91.86 | 92.39 | 1,012,496 | -2.82(-2.96%) |
Jun 10, 2022 | 98.38 | 98.57 | 95.06 | 95.21 | 892,569 | -4.62(-4.63%) |
Jun 09, 2022 | 101.90 | 102.60 | 99.81 | 99.83 | 501,390 | -2.12(-2.08%) |
Jun 08, 2022 | 103.38 | 103.75 | 101.72 | 101.95 | 570,397 | -2.35(-2.25%) |
Jun 07, 2022 | 102.59 | 104.47 | 101.72 | 104.30 | 832,084 | +1.47(+1.43%) |
Jun 06, 2022 | 103.60 | 104.96 | 102.76 | 102.82 | 378,478 | +0.20(+0.20%) |
Jun 03, 2022 | 103.51 | 103.77 | 102.53 | 102.62 | 529,972 | -1.73(-1.66%) |
Jun 02, 2022 | 102.04 | 104.40 | 100.92 | 104.35 | 658,638 | +2.92(+2.88%) |
Jun 01, 2022 | 104.30 | 104.57 | 100.63 | 101.43 | 889,696 | -2.79(-2.68%) |
May 31, 2022 | 104.64 | 105.53 | 103.08 | 104.22 | 1,294,537 | -0.79(-0.76%) |
May 27, 2022 | 102.61 | 105.11 | 102.61 | 105.02 | 524,768 | +2.67(+2.61%) |
May 26, 2022 | 100.85 | 102.76 | 100.80 | 102.35 | 600,909 | +2.03(+2.03%) |
May 25, 2022 | 99.12 | 100.66 | 98.69 | 100.31 | 566,688 | +1.31(+1.33%) |
May 24, 2022 | 98.74 | 99.13 | 96.41 | 99.00 | 630,807 | -0.03(-0.03%) |
May 23, 2022 | 98.42 | 100.01 | 97.71 | 99.03 | 778,981 | +2.53(+2.62%) |
May 20, 2022 | 95.77 | 96.66 | 94.15 | 96.50 | 801,072 | +1.37(+1.44%) |
May 19, 2022 | 94.14 | 95.95 | 94.14 | 95.13 | 817,792 | -0.76(-0.80%) |
May 18, 2022 | 98.20 | 98.20 | 95.47 | 95.89 | 734,705 | -2.70(-2.73%) |
May 17, 2022 | 98.07 | 98.93 | 97.22 | 98.59 | 644,794 | +2.17(+2.25%) |
May 16, 2022 | 97.08 | 97.93 | 95.08 | 96.42 | 636,477 | -0.72(-0.74%) |
May 13, 2022 | 96.64 | 98.09 | 96.30 | 97.13 | 667,561 | +1.47(+1.54%) |
May 12, 2022 | 94.44 | 96.43 | 93.31 | 95.66 | 785,181 | +0.63(+0.67%) |
May 11, 2022 | 97.07 | 98.68 | 94.83 | 95.03 | 632,050 | -1.73(-1.79%) |
May 10, 2022 | 98.59 | 99.10 | 95.08 | 96.76 | 893,386 | -0.93(-0.95%) |
May 09, 2022 | 97.48 | 98.87 | 96.55 | 97.69 | 998,135 | -0.56(-0.57%) |
May 06, 2022 | 99.35 | 99.35 | 96.67 | 98.25 | 727,259 | -1.21(-1.22%) |
May 05, 2022 | 100.80 | 100.80 | 98.31 | 99.47 | 961,095 | -2.07(-2.04%) |
May 04, 2022 | 98.40 | 102.11 | 97.55 | 101.54 | 758,004 | +3.23(+3.28%) |
May 03, 2022 | 97.96 | 99.62 | 97.48 | 98.31 | 660,009 | +0.90(+0.92%) |
May 02, 2022 | 96.97 | 98.03 | 95.39 | 97.41 | 831,021 | +1.31(+1.36%) |
Apr 29, 2022 | 99.80 | 100.51 | 95.90 | 96.11 | 905,538 | -3.99(-3.99%) |
Apr 28, 2022 | 101.29 | 101.54 | 98.92 | 100.10 | 899,270 | -0.40(-0.40%) |
Apr 27, 2022 | 101.11 | 101.66 | 99.90 | 100.50 | 1,010,443 | -0.16(-0.16%) |
Apr 26, 2022 | 98.64 | 103.21 | 97.53 | 100.66 | 1,410,121 | +2.02(+2.05%) |
Apr 25, 2022 | 98.44 | 98.75 | 95.92 | 98.64 | 1,666,744 | -0.40(-0.40%) |
Apr 22, 2022 | 103.06 | 103.21 | 98.89 | 99.04 | 1,303,147 | -3.87(-3.76%) |
Apr 21, 2022 | 106.72 | 107.12 | 102.60 | 102.91 | 818,180 | -2.64(-2.50%) |
Apr 20, 2022 | 105.17 | 106.56 | 104.94 | 105.55 | 852,949 | +1.38(+1.32%) |
Apr 19, 2022 | 103.36 | 104.67 | 102.17 | 104.17 | 719,641 | +1.20(+1.17%) |
Apr 18, 2022 | 103.08 | 104.02 | 102.28 | 102.96 | 1,096,180 | -0.46(-0.44%) |
Apr 14, 2022 | 106.84 | 107.59 | 103.36 | 103.42 | 1,104,652 | -2.72(-2.57%) |
Apr 13, 2022 | 105.06 | 106.24 | 104.39 | 106.14 | 588,535 | +0.29(+0.27%) |
Apr 12, 2022 | 107.00 | 108.73 | 105.50 | 105.86 | 649,333 | -1.18(-1.11%) |
Apr 11, 2022 | 107.19 | 108.65 | 106.39 | 107.04 | 614,214 | -0.24(-0.23%) |
Apr 08, 2022 | 106.69 | 107.90 | 106.00 | 107.28 | 522,935 | +1.16(+1.09%) |
Apr 07, 2022 | 105.41 | 107.04 | 103.08 | 106.12 | 833,035 | +0.30(+0.28%) |
Apr 06, 2022 | 107.14 | 107.15 | 105.26 | 105.83 | 714,893 | -1.92(-1.78%) |
Apr 05, 2022 | 107.53 | 108.85 | 107.20 | 107.75 | 758,384 | +0.11(+0.10%) |
Apr 04, 2022 | 107.38 | 108.39 | 106.22 | 107.64 | 813,871 | -0.13(-0.12%) |
Apr 01, 2022 | 109.94 | 110.26 | 107.29 | 107.77 | 788,115 | -0.84(-0.77%) |
Mar 31, 2022 | 112.19 | 112.81 | 108.29 | 108.61 | 1,200,380 | -4.01(-3.56%) |
Mar 30, 2022 | 113.00 | 113.08 | 111.26 | 112.62 | 962,356 | +0.75(+0.67%) |
Mar 29, 2022 | 111.92 | 112.65 | 110.91 | 111.87 | 554,628 | +1.64(+1.49%) |
Mar 28, 2022 | 110.79 | 110.80 | 108.78 | 110.23 | 1,142,043 | -0.97(-0.87%) |
Mar 25, 2022 | 109.03 | 111.25 | 108.63 | 111.20 | 732,947 | +2.46(+2.26%) |
Mar 24, 2022 | 108.40 | 109.31 | 107.38 | 108.74 | 721,251 | +0.98(+0.91%) |
Mar 23, 2022 | 107.78 | 109.17 | 107.29 | 107.76 | 738,525 | -1.57(-1.43%) |
Mar 22, 2022 | 107.59 | 109.90 | 107.59 | 109.32 | 722,718 | +2.53(+2.37%) |
Mar 21, 2022 | 107.91 | 108.39 | 105.94 | 106.80 | 559,028 | -0.65(-0.61%) |
Mar 18, 2022 | 107.74 | 108.14 | 105.68 | 107.45 | 1,728,496 | -0.44(-0.41%) |
Mar 17, 2022 | 105.58 | 107.98 | 104.89 | 107.89 | 776,372 | -0.31(-0.28%) |
Mar 16, 2022 | 105.49 | 108.49 | 105.40 | 108.20 | 1,224,583 | +4.45(+4.29%) |
Mar 15, 2022 | 102.71 | 104.04 | 102.28 | 103.75 | 1,066,620 | +1.27(+1.24%) |
Mar 14, 2022 | 99.93 | 103.89 | 99.90 | 102.48 | 1,690,878 | +4.42(+4.51%) |
Mar 11, 2022 | 100.07 | 101.51 | 97.91 | 98.06 | 1,175,315 | -0.52(-0.53%) |
Mar 10, 2022 | 98.79 | 99.73 | 96.62 | 98.58 | 1,075,910 | -1.52(-1.52%) |
Mar 09, 2022 | 100.67 | 102.28 | 99.91 | 100.10 | 1,206,173 | +2.88(+2.96%) |
Mar 08, 2022 | 97.72 | 100.19 | 94.87 | 97.22 | 1,026,522 | +0.77(+0.80%) |
Mar 07, 2022 | 98.78 | 99.19 | 96.26 | 96.45 | 1,451,710 | -3.13(-3.15%) |
Mar 04, 2022 | 99.71 | 100.07 | 97.71 | 99.58 | 1,518,122 | -2.74(-2.68%) |
Mar 03, 2022 | 102.52 | 103.52 | 100.86 | 102.32 | 801,722 | +0.20(+0.20%) |
Mar 02, 2022 | 99.92 | 103.83 | 99.38 | 102.12 | 1,421,316 | +3.62(+3.68%) |
Mar 01, 2022 | 105.33 | 105.43 | 96.83 | 98.50 | 1,986,184 | -7.04(-6.67%) |
Feb 28, 2022 | 105.79 | 107.47 | 103.94 | 105.54 | 1,362,522 | -3.59(-3.29%) |
Feb 25, 2022 | 105.73 | 109.25 | 106.71 | 109.14 | 980,195 | +4.47(+4.27%) |
Feb 24, 2022 | 101.23 | 105.30 | 100.20 | 104.67 | 1,413,602 | -0.63(-0.60%) |
Feb 23, 2022 | 109.80 | 110.12 | 104.86 | 105.30 | 876,418 | -3.49(-3.21%) |
Feb 22, 2022 | 109.36 | 110.73 | 107.74 | 108.79 | 959,672 | -1.03(-0.94%) |
Feb 18, 2022 | 109.82 | 0 | +0.06(+0.06%) | |||
Feb 17, 2022 | 116.24 | 116.24 | 109.39 | 109.76 | 1,063,792 | -7.25(-6.20%) |
Feb 16, 2022 | 115.77 | 117.77 | 115.13 | 117.01 | 983,449 | +0.93(+0.80%) |
Feb 15, 2022 | 113.95 | 116.35 | 113.68 | 116.08 | 839,510 | +3.49(+3.10%) |
Feb 14, 2022 | 114.48 | 115.26 | 111.44 | 112.59 | 1,128,037 | -1.48(-1.30%) |
Feb 11, 2022 | 115.31 | 117.41 | 113.50 | 114.07 | 1,317,245 | -1.94(-1.67%) |
Feb 10, 2022 | 116.21 | 118.51 | 115.38 | 116.01 | 1,051,711 | -0.79(-0.67%) |
Feb 09, 2022 | 116.48 | 117.02 | 114.37 | 116.80 | 623,237 | +0.81(+0.69%) |
Feb 08, 2022 | 114.28 | 116.46 | 114.28 | 115.99 | 1,115,651 | +2.35(+2.07%) |
Feb 07, 2022 | 112.95 | 114.23 | 112.05 | 113.64 | 847,027 | +0.98(+0.87%) |
Feb 04, 2022 | 110.89 | 113.51 | 110.44 | 112.66 | 938,079 | +1.84(+1.66%) |
Feb 03, 2022 | 111.16 | 110.82 | 1,023,112 | -0.68(-0.61%) | ||
Feb 02, 2022 | 110.06 | 111.83 | 109.22 | 111.50 | 927,470 | +1.22(+1.11%) |
Feb 01, 2022 | 108.14 | 110.42 | 106.85 | 110.28 | 1,065,272 | +2.20(+2.03%) |
Jan 31, 2022 | 106.77 | 108.08 | 1,206,661 | +0.93(+0.87%) | ||
Jan 28, 2022 | 105.88 | 107.26 | 104.43 | 107.15 | 691,220 | +0.83(+0.78%) |
Jan 27, 2022 | 108.17 | 109.96 | 105.44 | 106.32 | 1,149,805 | -0.45(-0.42%) |
Jan 26, 2022 | 107.77 | 109.74 | 106.06 | 106.76 | 1,483,966 | -0.17(-0.16%) |
Jan 25, 2022 | 106.18 | 108.10 | 104.10 | 106.93 | 1,257,589 | -0.85(-0.79%) |
Jan 24, 2022 | 103.25 | 108.16 | 101.93 | 107.78 | 1,643,829 | +2.22(+2.10%) |
Jan 21, 2022 | 110.24 | 110.45 | 104.61 | 105.57 | 1,805,283 | -5.64(-5.07%) |
Jan 20, 2022 | 116.32 | 118.41 | 110.46 | 111.21 | 2,396,479 | -5.39(-4.63%) |
Jan 19, 2022 | 122.94 | 122.94 | 116.50 | 116.60 | 1,643,810 | -5.93(-4.84%) |
Jan 18, 2022 | 123.20 | 123.55 | 121.36 | 122.53 | 1,096,659 | -1.28(-1.03%) |
Jan 14, 2022 | 123.81 | 0 | +0.36(+0.29%) | |||
Jan 13, 2022 | 123.25 | 125.23 | 123.15 | 123.45 | 1,017,938 | +0.44(+0.36%) |
Jan 12, 2022 | 122.21 | 123.37 | 121.49 | 123.01 | 1,116,781 | +1.06(+0.87%) |
Jan 11, 2022 | 120.80 | 122.50 | 119.23 | 121.95 | 1,101,517 | +2.19(+1.83%) |
Jan 10, 2022 | 120.46 | 120.69 | 118.22 | 119.76 | 1,039,152 | -0.38(-0.32%) |
Jan 07, 2022 | 116.69 | 120.66 | 116.63 | 120.14 | 1,237,087 | +3.41(+2.92%) |
Jan 06, 2022 | 117.37 | 118.26 | 115.12 | 116.73 | 631,798 | +1.44(+1.25%) |
Jan 05, 2022 | 117.68 | 118.26 | 115.06 | 115.30 | 862,190 | -0.79(-0.68%) |
Jan 04, 2022 | 113.22 | 117.11 | 113.22 | 116.08 | 954,829 | +4.24(+3.79%) |
Jan 03, 2022 | 111.83 | 112.34 | 110.86 | 111.84 | 697,247 | +1.01(+0.91%) |
Dec 31, 2021 | 110.20 | 110.20 | 109.92 | 110.83 | 398,908 | +0.19(+0.17%) |
Dec 30, 2021 | 111.40 | 112.26 | 110.45 | 110.64 | 255,411 | -0.56(-0.51%) |
Dec 29, 2021 | 111.61 | 111.94 | 110.89 | 111.21 | 311,586 | -0.03(-0.03%) |
Dec 28, 2021 | 111.76 | 112.53 | 111.09 | 111.24 | 431,886 | -0.49(-0.44%) |
Dec 27, 2021 | 109.59 | 111.78 | 108.95 | 111.73 | 400,234 | +2.20(+2.00%) |
Dec 23, 2021 | 109.83 | 111.19 | 109.39 | 109.53 | 507,289 | +0.40(+0.36%) |
Dec 22, 2021 | 109.06 | 110.02 | 108.50 | 109.14 | 465,464 | -0.01(-0.01%) |
Dec 21, 2021 | 107.42 | 109.82 | 107.42 | 109.14 | 580,282 | +3.06(+2.88%) |
Dec 20, 2021 | 106.72 | 106.84 | 104.24 | 106.09 | 818,708 | -2.54(-2.34%) |
Dec 17, 2021 | 110.14 | 110.25 | 107.42 | 108.62 | 1,551,788 | -1.64(-1.49%) |
Dec 16, 2021 | 110.15 | 111.34 | 109.00 | 110.27 | 943,337 | +1.39(+1.28%) |
Dec 15, 2021 | 109.10 | 109.25 | 107.15 | 108.88 | 645,090 | +0.01(+0.01%) |
Dec 14, 2021 | 108.48 | 110.13 | 107.02 | 108.87 | 802,651 | +0.39(+0.36%) |
Dec 13, 2021 | 109.57 | 109.57 | 107.26 | 108.48 | 589,287 | -1.19(-1.08%) |
Dec 10, 2021 | 110.96 | 111.18 | 108.73 | 109.66 | 450,020 | -0.54(-0.49%) |
Dec 09, 2021 | 109.14 | 110.79 | 108.66 | 110.20 | 562,139 | +0.47(+0.43%) |
Dec 08, 2021 | 111.35 | 111.55 | 109.10 | 109.73 | 680,690 | -0.97(-0.87%) |
Dec 07, 2021 | 109.96 | 111.30 | 109.27 | 110.69 | 534,983 | +1.50(+1.37%) |
Dec 06, 2021 | 109.28 | 110.44 | 108.37 | 109.19 | 801,833 | +1.73(+1.61%) |
Dec 03, 2021 | 109.88 | 109.98 | 106.27 | 107.46 | 637,324 | -1.86(-1.70%) |
Dec 02, 2021 | 105.92 | 109.55 | 105.41 | 109.32 | 952,439 | +4.18(+3.98%) |
Dec 01, 2021 | 108.64 | 110.28 | 105.06 | 105.14 | 895,613 | -1.44(-1.35%) |
Nov 30, 2021 | 109.17 | 109.18 | 105.98 | 106.58 | 1,578,464 | -3.91(-3.53%) |
Nov 29, 2021 | 111.43 | 111.58 | 110.05 | 110.48 | 610,084 | +0.97(+0.88%) |
Nov 26, 2021 | 110.14 | 110.51 | 108.36 | 109.52 | 474,307 | -5.02(-4.38%) |
Nov 24, 2021 | 114.56 | 115.14 | 114.16 | 114.54 | 410,387 | -0.28(-0.24%) |
Nov 23, 2021 | 113.76 | 114.96 | 113.41 | 114.81 | 472,890 | +1.34(+1.18%) |
Nov 22, 2021 | 112.69 | 114.38 | 111.64 | 113.48 | 926,935 | +2.38(+2.14%) |
Nov 19, 2021 | 110.52 | 111.52 | 108.84 | 111.10 | 621,336 | -0.73(-0.65%) |
Nov 18, 2021 | 113.60 | 112.17 | 111.76 | 111.83 | 535,336 | -1.38(-1.22%) |
Nov 17, 2021 | 114.31 | 114.31 | 112.60 | 113.21 | 477,068 | -1.48(-1.29%) |
Nov 16, 2021 | 115.27 | 115.94 | 114.60 | 114.69 | 455,514 | -0.65(-0.57%) |
Nov 15, 2021 | 115.47 | 116.55 | 114.99 | 115.35 | 624,452 | -0.07(-0.06%) |
Nov 12, 2021 | 114.96 | 115.52 | 114.13 | 115.42 | 513,804 | +0.66(+0.58%) |
Nov 11, 2021 | 114.56 | 115.65 | 113.11 | 114.76 | 577,967 | +1.04(+0.92%) |
Nov 10, 2021 | 112.40 | 113.72 | 652,937 | +1.44(+1.28%) | ||
Nov 09, 2021 | 113.11 | 113.17 | 111.71 | 112.28 | 687,339 | -1.34(-1.18%) |
Nov 08, 2021 | 114.06 | 114.87 | 112.96 | 113.61 | 823,501 | -0.21(-0.19%) |
Nov 05, 2021 | 113.75 | 114.93 | 113.28 | 113.83 | 772,634 | +0.91(+0.81%) |
Nov 04, 2021 | 114.61 | 114.61 | 111.41 | 112.92 | 777,253 | -2.00(-1.74%) |
Nov 03, 2021 | 113.83 | 115.25 | 113.27 | 114.91 | 696,589 | +0.82(+0.72%) |
Nov 02, 2021 | 113.97 | 115.04 | 113.49 | 114.09 | 896,087 | +0.12(+0.11%) |
Nov 01, 2021 | 114.13 | 114.76 | 113.62 | 113.97 | 502,391 | +0.64(+0.56%) |
Oct 29, 2021 | 112.84 | 114.15 | 112.77 | 113.34 | 806,900 | +0.28(+0.24%) |
Oct 28, 2021 | 111.52 | 113.08 | 111.52 | 113.06 | 861,006 | +1.54(+1.38%) |
Oct 27, 2021 | 112.77 | 113.71 | 111.45 | 111.52 | 771,054 | -1.97(-1.74%) |
Oct 26, 2021 | 113.66 | 113.50 | 861,459 | -0.17(-0.15%) | ||
Oct 25, 2021 | 115.54 | 116.26 | 113.36 | 113.66 | 673,290 | -1.78(-1.54%) |
Oct 22, 2021 | 115.69 | 116.68 | 114.90 | 115.44 | 736,792 | +0.08(+0.07%) |
Oct 21, 2021 | 116.34 | 116.74 | 115.00 | 115.36 | 1,049,353 | -0.26(-0.22%) |
Oct 20, 2021 | 114.22 | 115.75 | 111.60 | 115.61 | 1,781,765 | +3.78(+3.38%) |
Oct 19, 2021 | 111.38 | 111.84 | 109.75 | 111.84 | 1,024,759 | +0.38(+0.34%) |
Oct 18, 2021 | 111.14 | 113.39 | 110.51 | 111.46 | 1,200,136 | +0.13(+0.12%) |
Oct 15, 2021 | 111.36 | 111.79 | 110.34 | 111.33 | 1,093,265 | +0.76(+0.68%) |
Oct 14, 2021 | 107.32 | 110.67 | 107.09 | 110.58 | 1,408,373 | +3.85(+3.61%) |
Oct 13, 2021 | 106.48 | 106.85 | 104.52 | 106.72 | 787,389 | +0.24(+0.23%) |
Oct 12, 2021 | 106.61 | 108.05 | 106.16 | 106.48 | 1,004,849 | -0.17(-0.16%) |
Oct 11, 2021 | 107.01 | 107.89 | 106.48 | 106.65 | 787,951 | +0.30(+0.29%) |
Oct 08, 2021 | 104.91 | 107.37 | 104.52 | 106.35 | 664,751 | +2.30(+2.21%) |
Oct 07, 2021 | 103.86 | 104.77 | 103.21 | 104.04 | 939,213 | +1.58(+1.55%) |
Oct 06, 2021 | 101.30 | 102.56 | 100.01 | 102.46 | 582,464 | +0.28(+0.27%) |
Oct 05, 2021 | 100.00 | 102.80 | 99.55 | 102.18 | 774,666 | +2.65(+2.67%) |
Oct 04, 2021 | 98.89 | 102.17 | 98.89 | 99.53 | 816,927 | -1.09(-1.08%) |
Oct 01, 2021 | 99.89 | 101.37 | 98.17 | 100.62 | 1,163,666 | +1.31(+1.32%) |
Sep 30, 2021 | 101.96 | 102.23 | 99.25 | 99.31 | 675,211 | -2.28(-2.25%) |
Sep 29, 2021 | 102.64 | 102.64 | 101.48 | 101.59 | 659,219 | -0.75(-0.73%) |
Sep 28, 2021 | 103.71 | 105.56 | 102.00 | 102.34 | 775,548 | -1.34(-1.29%) |
Sep 27, 2021 | 101.06 | 104.16 | 101.06 | 103.68 | 725,490 | +2.97(+2.95%) |
Sep 24, 2021 | 100.49 | 101.94 | 100.49 | 100.71 | 745,100 | -0.05(-0.05%) |
Sep 23, 2021 | 99.37 | 101.51 | 99.06 | 100.76 | 599,177 | +2.72(+2.77%) |
Sep 22, 2021 | 97.46 | 99.08 | 97.16 | 98.04 | 783,529 | +1.77(+1.84%) |
Sep 21, 2021 | 97.89 | 98.34 | 96.12 | 96.27 | 770,013 | -1.25(-1.28%) |
Sep 20, 2021 | 97.53 | 98.40 | 96.03 | 97.52 | 1,086,233 | -2.15(-2.15%) |
Sep 17, 2021 | 99.33 | 101.47 | 98.80 | 99.67 | 1,424,096 | -1.24(-1.23%) |
Sep 16, 2021 | 102.95 | 103.36 | 100.35 | 100.91 | 727,601 | -1.08(-1.06%) |
Sep 15, 2021 | 102.31 | 102.88 | 101.37 | 101.99 | 1,036,303 | +0.54(+0.54%) |
Sep 14, 2021 | 105.43 | 105.43 | 100.62 | 101.45 | 1,245,300 | -3.32(-3.17%) |
Sep 13, 2021 | 104.61 | 106.10 | 103.91 | 104.76 | 1,092,350 | +1.09(+1.05%) |
Sep 10, 2021 | 105.94 | 105.55 | 103.12 | 103.68 | 872,921 | -1.87(-1.77%) |
Sep 09, 2021 | 104.56 | 106.72 | 104.47 | 105.55 | 577,177 | +0.62(+0.59%) |
Sep 08, 2021 | 105.28 | 106.64 | 104.54 | 104.93 | 685,341 | -0.75(-0.71%) |
Sep 07, 2021 | 107.58 | 107.58 | 105.62 | 105.68 | 647,488 | -1.76(-1.64%) |
Sep 03, 2021 | 107.87 | 108.12 | 107.08 | 107.44 | 548,664 | -0.50(-0.47%) |
Sep 02, 2021 | 107.45 | 107.99 | 106.92 | 107.94 | 735,714 | +0.90(+0.84%) |
Sep 01, 2021 | 108.29 | 108.66 | 106.34 | 107.04 | 791,658 | -1.46(-1.35%) |
Aug 31, 2021 | 108.08 | 108.75 | 107.67 | 108.51 | 796,296 | +0.42(+0.39%) |
Aug 30, 2021 | 111.14 | 111.46 | 108.07 | 108.09 | 553,942 | -2.72(-2.45%) |
Aug 27, 2021 | 108.80 | 110.87 | 108.80 | 110.81 | 855,598 | +2.06(+1.89%) |
Aug 26, 2021 | 109.40 | 109.86 | 108.73 | 108.75 | 502,479 | -0.58(-0.53%) |
Aug 25, 2021 | 107.47 | 109.84 | 107.09 | 109.32 | 520,069 | +2.21(+2.06%) |
Aug 24, 2021 | 106.70 | 107.64 | 106.67 | 107.12 | 500,874 | +0.66(+0.62%) |
Aug 23, 2021 | 105.23 | 106.99 | 104.71 | 106.46 | 524,276 | +1.54(+1.47%) |
Aug 20, 2021 | 104.19 | 105.02 | 103.67 | 104.92 | 505,307 | +0.95(+0.92%) |
Aug 19, 2021 | 103.62 | 105.08 | 103.12 | 103.97 | 658,061 | -0.78(-0.74%) |
Aug 18, 2021 | 104.69 | 106.69 | 104.40 | 104.75 | 705,262 | -0.59(-0.56%) |
Aug 17, 2021 | 105.62 | 106.32 | 104.37 | 105.34 | 509,667 | -1.17(-1.10%) |
Aug 16, 2021 | 105.78 | 106.70 | 104.89 | 106.51 | 461,256 | -0.03(-0.03%) |
Aug 13, 2021 | 107.91 | 107.91 | 106.33 | 106.54 | 450,133 | -1.04(-0.97%) |
Aug 12, 2021 | 107.95 | 107.97 | 106.89 | 107.58 | 702,790 | +0.20(+0.19%) |
Aug 11, 2021 | 106.37 | 107.60 | 105.41 | 107.38 | 1,097,880 | +1.48(+1.40%) |
Aug 10, 2021 | 105.29 | 106.28 | 104.61 | 105.90 | 1,057,587 | +0.65(+0.62%) |
Aug 09, 2021 | 105.10 | 105.95 | 104.30 | 105.25 | 739,668 | -0.38(-0.36%) |
Aug 06, 2021 | 103.73 | 106.04 | 103.69 | 105.62 | 665,378 | +2.87(+2.80%) |
Aug 05, 2021 | 102.06 | 102.81 | 102.00 | 102.75 | 624,687 | +0.95(+0.94%) |
Aug 04, 2021 | 102.54 | 102.62 | 101.69 | 101.80 | 583,911 | -1.36(-1.31%) |
Aug 03, 2021 | 102.97 | 103.28 | 100.66 | 103.15 | 1,025,905 | +0.67(+0.65%) |