Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 88.61 | 90.23 | 87.53 | 89.83 | 2,464,317 | +0.72(+0.81%) |
Jul 28, 2022 | 89.71 | 90.25 | 88.43 | 89.11 | 1,518,548 | +0.16(+0.18%) |
Jul 27, 2022 | 86.99 | 89.27 | 86.51 | 88.95 | 967,800 | +2.02(+2.33%) |
Jul 26, 2022 | 87.61 | 88.85 | 86.73 | 86.93 | 970,475 | -1.30(-1.48%) |
Jul 25, 2022 | 87.92 | 88.40 | 86.84 | 88.23 | 932,457 | +1.08(+1.24%) |
Jul 22, 2022 | 88.09 | 88.44 | 86.66 | 87.15 | 614,519 | -0.05(-0.05%) |
Jul 21, 2022 | 85.80 | 87.30 | 85.19 | 87.20 | 778,900 | +0.71(+0.82%) |
Jul 20, 2022 | 85.97 | 87.12 | 85.07 | 86.49 | 765,935 | +0.18(+0.21%) |
Jul 19, 2022 | 84.56 | 86.75 | 84.48 | 86.31 | 852,697 | +2.98(+3.57%) |
Jul 18, 2022 | 84.30 | 84.93 | 82.81 | 83.33 | 782,230 | +0.30(+0.36%) |
Jul 15, 2022 | 82.68 | 83.30 | 81.47 | 83.03 | 865,802 | +1.99(+2.46%) |
Jul 14, 2022 | 80.93 | 81.56 | 79.77 | 81.04 | 809,964 | -1.91(-2.30%) |
Jul 13, 2022 | 83.30 | 83.69 | 81.98 | 82.95 | 780,311 | -1.99(-2.35%) |
Jul 12, 2022 | 83.44 | 86.20 | 83.26 | 84.94 | 636,281 | +0.97(+1.16%) |
Jul 11, 2022 | 83.66 | 84.68 | 82.91 | 83.97 | 710,765 | -0.49(-0.58%) |
Jul 08, 2022 | 85.57 | 85.77 | 83.61 | 84.46 | 798,831 | -0.55(-0.65%) |
Jul 07, 2022 | 84.40 | 85.75 | 83.51 | 85.01 | 815,607 | +1.92(+2.31%) |
Jul 06, 2022 | 82.70 | 83.65 | 81.31 | 83.09 | 932,353 | +0.35(+0.42%) |
Jul 05, 2022 | 81.12 | 82.80 | 79.55 | 82.74 | 1,324,497 | -0.55(-0.66%) |
Jul 01, 2022 | 83.30 | 84.61 | 80.70 | 83.30 | 1,438,188 | -0.77(-0.91%) |
Jun 30, 2022 | 83.78 | 85.24 | 82.60 | 84.06 | 1,260,142 | -1.35(-1.58%) |
Jun 29, 2022 | 85.89 | 86.21 | 83.55 | 85.41 | 1,636,867 | -0.42(-0.49%) |
Jun 28, 2022 | 87.11 | 87.90 | 85.26 | 85.83 | 1,928,266 | -0.65(-0.75%) |
Jun 27, 2022 | 86.96 | 87.14 | 85.88 | 86.48 | 1,186,510 | -0.09(-0.11%) |
Jun 24, 2022 | 81.44 | 86.66 | 81.42 | 86.57 | 1,911,002 | +5.67(+7.00%) |
Jun 23, 2022 | 82.94 | 84.10 | 80.62 | 80.91 | 1,801,391 | -2.47(-2.96%) |
Jun 22, 2022 | 82.11 | 84.21 | 82.11 | 83.38 | 1,588,200 | -1.18(-1.40%) |
Jun 21, 2022 | 84.21 | 84.78 | 82.34 | 84.56 | 1,558,398 | +2.46(+3.00%) |
Jun 17, 2022 | 81.54 | 83.28 | 80.48 | 82.10 | 2,359,675 | +0.21(+0.25%) |
Jun 16, 2022 | 85.99 | 86.10 | 81.39 | 81.89 | 2,479,461 | -7.12(-8.00%) |
Jun 15, 2022 | 91.10 | 91.50 | 87.53 | 89.01 | 1,319,353 | -1.11(-1.24%) |
Jun 14, 2022 | 90.67 | 91.62 | 89.17 | 90.12 | 1,024,727 | -0.75(-0.82%) |
Jun 13, 2022 | 92.47 | 93.27 | 90.34 | 90.87 | 1,394,364 | -4.08(-4.30%) |
Jun 10, 2022 | 98.19 | 98.86 | 94.87 | 94.95 | 1,440,938 | -5.87(-5.82%) |
Jun 09, 2022 | 101.29 | 103.30 | 100.69 | 100.82 | 1,142,274 | -0.70(-0.69%) |
Jun 08, 2022 | 103.26 | 104.04 | 101.15 | 101.52 | 956,622 | -2.82(-2.70%) |
Jun 07, 2022 | 102.73 | 104.54 | 102.25 | 104.33 | 714,984 | +0.85(+0.82%) |
Jun 06, 2022 | 102.75 | 104.79 | 102.16 | 103.49 | 809,905 | +1.08(+1.05%) |
Jun 03, 2022 | 102.58 | 103.24 | 101.65 | 102.41 | 705,047 | -1.11(-1.07%) |
Jun 02, 2022 | 102.29 | 103.65 | 101.72 | 103.52 | 828,450 | +1.64(+1.61%) |
Jun 01, 2022 | 103.14 | 103.64 | 100.48 | 101.87 | 1,220,164 | -0.48(-0.47%) |
May 31, 2022 | 101.56 | 103.24 | 100.82 | 102.36 | 1,740,505 | +0.49(+0.48%) |
May 27, 2022 | 100.80 | 102.06 | 100.68 | 101.86 | 878,169 | +1.54(+1.54%) |
May 26, 2022 | 98.14 | 100.78 | 98.10 | 100.32 | 742,765 | +3.01(+3.09%) |
May 25, 2022 | 96.11 | 98.04 | 95.94 | 97.31 | 690,912 | +0.98(+1.02%) |
May 24, 2022 | 95.70 | 96.48 | 93.48 | 96.33 | 860,872 | +0.37(+0.39%) |
May 23, 2022 | 95.97 | 96.42 | 94.77 | 95.95 | 846,083 | +1.22(+1.28%) |
May 20, 2022 | 96.85 | 97.19 | 92.64 | 94.74 | 1,124,095 | -1.14(-1.19%) |
May 19, 2022 | 95.52 | 97.36 | 95.22 | 95.88 | 811,752 | -0.96(-0.99%) |
May 18, 2022 | 98.67 | 99.20 | 96.30 | 96.84 | 1,250,602 | -2.49(-2.51%) |
May 17, 2022 | 98.00 | 100.10 | 97.15 | 99.33 | 1,075,187 | +3.30(+3.43%) |
May 16, 2022 | 95.52 | 96.79 | 94.25 | 96.03 | 851,290 | +0.28(+0.29%) |
May 13, 2022 | 94.53 | 96.74 | 94.41 | 95.75 | 787,611 | +1.88(+2.00%) |
May 12, 2022 | 94.21 | 95.15 | 92.12 | 93.87 | 1,010,101 | -0.77(-0.81%) |
May 11, 2022 | 95.50 | 97.23 | 94.52 | 94.64 | 890,087 | -0.26(-0.27%) |
May 10, 2022 | 97.34 | 97.59 | 93.09 | 94.90 | 993,569 | -1.19(-1.24%) |
May 09, 2022 | 96.64 | 98.04 | 95.71 | 96.09 | 1,141,048 | -2.30(-2.33%) |
May 06, 2022 | 98.14 | 99.05 | 96.74 | 98.39 | 1,409,404 | +0.20(+0.21%) |
May 05, 2022 | 99.11 | 100.33 | 96.93 | 98.18 | 949,044 | -2.21(-2.20%) |
May 04, 2022 | 97.51 | 100.67 | 96.63 | 100.39 | 1,015,395 | +2.88(+2.95%) |
May 03, 2022 | 95.02 | 98.07 | 94.78 | 97.51 | 1,139,232 | +2.87(+3.03%) |
May 02, 2022 | 96.33 | 97.20 | 92.60 | 94.64 | 1,294,129 | -0.75(-0.79%) |
Apr 29, 2022 | 99.43 | 100.80 | 95.21 | 95.40 | 1,911,608 | -4.39(-4.40%) |
Apr 28, 2022 | 98.60 | 99.86 | 96.56 | 99.78 | 1,532,174 | +2.10(+2.15%) |
Apr 27, 2022 | 97.60 | 98.55 | 96.68 | 97.68 | 716,612 | +1.09(+1.13%) |
Apr 26, 2022 | 98.07 | 99.26 | 96.57 | 96.59 | 958,319 | -1.77(-1.79%) |
Apr 25, 2022 | 97.95 | 98.80 | 95.75 | 98.36 | 1,121,743 | -0.52(-0.53%) |
Apr 22, 2022 | 101.44 | 102.20 | 98.69 | 98.88 | 1,091,317 | -3.75(-3.66%) |
Apr 21, 2022 | 104.44 | 105.31 | 102.54 | 102.63 | 1,085,417 | -0.50(-0.49%) |
Apr 20, 2022 | 102.39 | 104.44 | 102.07 | 103.14 | 1,349,159 | +1.33(+1.31%) |
Apr 19, 2022 | 99.07 | 102.76 | 98.71 | 101.81 | 1,341,266 | +0.70(+0.69%) |
Apr 18, 2022 | 100.31 | 101.99 | 100.17 | 101.11 | 979,768 | +0.85(+0.84%) |
Apr 14, 2022 | 101.09 | 102.17 | 100.21 | 100.27 | 965,088 | -0.45(-0.44%) |
Apr 13, 2022 | 99.36 | 101.00 | 99.31 | 100.71 | 947,875 | +0.84(+0.84%) |
Apr 12, 2022 | 100.31 | 102.09 | 99.60 | 99.87 | 1,227,235 | -0.02(-0.02%) |
Apr 11, 2022 | 99.79 | 102.50 | 99.57 | 99.89 | 872,380 | -0.63(-0.63%) |
Apr 08, 2022 | 99.91 | 101.85 | 99.49 | 100.53 | 1,088,439 | +1.14(+1.15%) |
Apr 07, 2022 | 100.49 | 101.01 | 97.69 | 99.38 | 1,464,707 | -1.22(-1.21%) |
Apr 06, 2022 | 101.74 | 102.11 | 100.43 | 100.60 | 1,297,280 | -1.59(-1.55%) |
Apr 05, 2022 | 103.17 | 104.08 | 102.18 | 102.19 | 1,642,393 | -1.52(-1.46%) |
Apr 04, 2022 | 103.14 | 104.33 | 102.51 | 103.70 | 909,815 | +0.21(+0.21%) |
Apr 01, 2022 | 104.81 | 105.59 | 101.91 | 103.49 | 1,334,611 | -0.63(-0.61%) |
Mar 31, 2022 | 105.78 | 106.65 | 104.09 | 104.12 | 1,017,672 | -2.08(-1.96%) |
Mar 30, 2022 | 105.37 | 106.83 | 105.05 | 106.20 | 1,469,621 | +0.59(+0.56%) |
Mar 29, 2022 | 103.61 | 105.62 | 103.43 | 105.61 | 1,294,104 | +3.14(+3.07%) |
Mar 28, 2022 | 102.25 | 102.50 | 100.94 | 102.47 | 793,152 | -0.38(-0.37%) |
Mar 25, 2022 | 102.54 | 102.90 | 101.40 | 102.85 | 944,727 | +0.05(+0.04%) |
Mar 24, 2022 | 102.29 | 103.04 | 101.64 | 102.80 | 1,060,580 | +1.19(+1.17%) |
Mar 23, 2022 | 102.13 | 103.13 | 101.57 | 101.61 | 1,393,059 | -1.02(-1.00%) |
Mar 22, 2022 | 103.12 | 103.89 | 102.21 | 102.63 | 1,516,342 | +0.70(+0.68%) |
Mar 21, 2022 | 100.92 | 102.53 | 100.56 | 101.94 | 1,321,626 | +1.68(+1.68%) |
Mar 18, 2022 | 99.46 | 100.30 | 97.59 | 100.26 | 3,143,993 | +0.57(+0.57%) |
Mar 17, 2022 | 98.48 | 100.39 | 98.05 | 99.69 | 2,165,906 | +0.18(+0.18%) |
Mar 16, 2022 | 100.15 | 101.21 | 98.21 | 99.51 | 1,692,761 | +1.02(+1.04%) |
Mar 15, 2022 | 99.15 | 99.61 | 97.13 | 98.49 | 1,301,052 | -0.07(-0.08%) |
Mar 14, 2022 | 98.34 | 99.61 | 96.98 | 98.56 | 1,619,538 | +1.32(+1.36%) |
Mar 11, 2022 | 99.11 | 99.31 | 97.22 | 97.25 | 1,746,369 | -1.36(-1.38%) |
Mar 10, 2022 | 99.24 | 99.52 | 97.56 | 98.60 | 1,897,841 | -1.68(-1.67%) |
Mar 09, 2022 | 99.45 | 101.13 | 99.03 | 100.28 | 2,651,013 | +3.39(+3.49%) |
Mar 08, 2022 | 97.75 | 99.75 | 96.04 | 96.89 | 2,151,877 | -0.21(-0.22%) |
Mar 07, 2022 | 105.52 | 105.64 | 97.09 | 97.11 | 2,177,955 | -8.85(-8.35%) |
Mar 04, 2022 | 106.06 | 106.82 | 104.99 | 105.95 | 1,116,894 | -2.45(-2.26%) |
Mar 03, 2022 | 108.78 | 110.16 | 107.25 | 108.41 | 1,140,516 | +0.25(+0.23%) |
Mar 02, 2022 | 107.01 | 109.04 | 105.91 | 108.16 | 1,067,209 | +2.45(+2.31%) |
Mar 01, 2022 | 109.09 | 109.54 | 104.83 | 105.71 | 1,826,076 | -3.57(-3.27%) |
Feb 28, 2022 | 109.01 | 110.19 | 108.14 | 109.28 | 1,414,490 | -2.15(-1.93%) |
Feb 25, 2022 | 109.36 | 111.94 | 110.14 | 111.43 | 951,792 | +2.80(+2.57%) |
Feb 24, 2022 | 107.48 | 109.18 | 106.02 | 108.64 | 1,437,668 | -1.16(-1.06%) |
Feb 23, 2022 | 112.83 | 112.83 | 109.51 | 109.80 | 953,532 | -1.91(-1.71%) |
Feb 22, 2022 | 112.19 | 113.23 | 110.60 | 111.71 | 899,851 | -0.17(-0.15%) |
Feb 18, 2022 | 111.88 | 0 | -0.50(-0.44%) | |||
Feb 17, 2022 | 113.55 | 113.79 | 111.84 | 112.37 | 814,569 | -2.26(-1.97%) |
Feb 16, 2022 | 113.67 | 115.16 | 113.55 | 114.63 | 965,526 | +0.57(+0.50%) |
Feb 15, 2022 | 111.85 | 114.28 | 111.41 | 114.06 | 915,274 | +2.73(+2.45%) |
Feb 14, 2022 | 112.43 | 113.12 | 110.84 | 111.33 | 839,670 | -1.14(-1.02%) |
Feb 11, 2022 | 112.45 | 114.79 | 111.83 | 112.47 | 956,654 | -0.63(-0.55%) |
Feb 10, 2022 | 112.63 | 114.81 | 112.63 | 113.10 | 806,132 | -0.13(-0.11%) |
Feb 09, 2022 | 112.90 | 114.16 | 112.69 | 113.23 | 612,973 | +1.12(+1.00%) |
Feb 08, 2022 | 109.83 | 112.23 | 109.73 | 112.11 | 641,880 | +2.86(+2.62%) |
Feb 07, 2022 | 110.61 | 111.01 | 108.98 | 109.25 | 1,346,176 | -0.73(-0.66%) |
Feb 04, 2022 | 110.69 | 112.56 | 109.71 | 109.97 | 1,189,188 | -1.74(-1.56%) |
Feb 03, 2022 | 111.44 | 113.29 | 111.72 | 771,124 | +0.02(+0.02%) | |
Feb 02, 2022 | 110.58 | 112.02 | 110.03 | 111.70 | 949,745 | +1.16(+1.05%) |
Feb 01, 2022 | 110.09 | 111.08 | 108.77 | 110.54 | 1,454,787 | +0.83(+0.76%) |
Jan 31, 2022 | 108.28 | 109.86 | 109.71 | 1,442,408 | +0.69(+0.63%) | |
Jan 28, 2022 | 108.85 | 111.43 | 105.93 | 109.02 | 2,308,180 | -0.33(-0.30%) |
Jan 27, 2022 | 111.62 | 113.00 | 108.66 | 109.35 | 1,715,266 | -0.53(-0.48%) |
Jan 26, 2022 | 110.85 | 112.11 | 108.95 | 109.87 | 1,787,536 | +0.29(+0.26%) |
Jan 25, 2022 | 108.52 | 110.22 | 106.08 | 109.59 | 1,332,801 | -0.41(-0.37%) |
Jan 24, 2022 | 108.05 | 110.59 | 106.77 | 109.99 | 1,807,312 | -0.78(-0.71%) |
Jan 21, 2022 | 112.75 | 113.67 | 110.53 | 110.78 | 1,165,282 | -1.92(-1.70%) |
Jan 20, 2022 | 117.33 | 118.20 | 112.64 | 112.70 | 2,032,830 | -4.93(-4.19%) |
Jan 19, 2022 | 118.38 | 119.44 | 116.95 | 117.62 | 2,083,299 | -0.17(-0.14%) |
Jan 18, 2022 | 117.28 | 118.18 | 116.28 | 117.79 | 2,029,843 | +0.14(+0.12%) |
Jan 14, 2022 | 117.65 | 0 | +0.99(+0.85%) | |||
Jan 13, 2022 | 114.20 | 118.07 | 113.95 | 116.66 | 1,931,972 | +3.30(+2.91%) |
Jan 12, 2022 | 113.04 | 113.66 | 112.35 | 113.36 | 2,160,860 | +1.38(+1.23%) |
Jan 11, 2022 | 111.25 | 112.00 | 109.97 | 111.99 | 1,232,170 | +1.62(+1.47%) |
Jan 10, 2022 | 112.57 | 113.08 | 109.73 | 110.36 | 1,462,762 | -2.56(-2.26%) |
Jan 07, 2022 | 112.85 | 113.64 | 112.39 | 112.92 | 1,052,131 | +0.24(+0.21%) |
Jan 06, 2022 | 113.49 | 114.05 | 111.79 | 112.68 | 1,121,566 | +0.01(+0.01%) |
Jan 05, 2022 | 113.51 | 115.15 | 112.36 | 112.67 | 1,373,725 | -0.02(-0.02%) |
Jan 04, 2022 | 111.37 | 113.41 | 110.58 | 112.69 | 2,107,291 | +2.33(+2.12%) |
Jan 03, 2022 | 112.08 | 112.98 | 110.12 | 110.35 | 1,094,568 | -1.18(-1.06%) |
Dec 31, 2021 | 110.10 | 111.97 | 110.10 | 111.53 | 667,905 | +1.12(+1.01%) |
Dec 30, 2021 | 111.17 | 112.02 | 110.33 | 110.42 | 497,094 | -0.53(-0.47%) |
Dec 29, 2021 | 110.42 | 111.55 | 110.42 | 110.94 | 559,631 | +0.43(+0.39%) |
Dec 28, 2021 | 109.35 | 111.19 | 109.35 | 110.51 | 584,498 | +0.75(+0.68%) |
Dec 27, 2021 | 108.59 | 109.78 | 107.98 | 109.76 | 426,245 | +1.48(+1.36%) |
Dec 23, 2021 | 107.83 | 109.26 | 107.64 | 108.29 | 767,617 | +1.14(+1.06%) |
Dec 22, 2021 | 106.05 | 107.34 | 105.05 | 107.15 | 1,335,182 | +0.82(+0.77%) |
Dec 21, 2021 | 107.82 | 108.25 | 105.99 | 106.33 | 1,482,724 | -0.45(-0.42%) |
Dec 20, 2021 | 107.71 | 107.76 | 105.47 | 106.78 | 1,340,699 | -2.69(-2.46%) |
Dec 17, 2021 | 110.48 | 111.80 | 109.11 | 109.48 | 2,298,754 | -1.31(-1.18%) |
Dec 16, 2021 | 109.77 | 111.66 | 109.37 | 110.79 | 2,255,505 | +2.01(+1.85%) |
Dec 15, 2021 | 106.57 | 108.84 | 104.27 | 108.78 | 3,321,233 | +1.89(+1.77%) |
Dec 14, 2021 | 105.01 | 107.05 | 103.96 | 106.89 | 2,116,526 | +1.69(+1.60%) |
Dec 13, 2021 | 106.85 | 107.20 | 104.53 | 105.20 | 1,015,470 | -2.29(-2.13%) |
Dec 10, 2021 | 108.08 | 108.33 | 106.97 | 107.49 | 929,333 | +0.96(+0.90%) |
Dec 09, 2021 | 105.87 | 107.57 | 105.50 | 106.53 | 1,375,629 | -0.69(-0.64%) |
Dec 08, 2021 | 105.32 | 109.28 | 105.30 | 107.21 | 1,893,579 | +3.14(+3.02%) |
Dec 07, 2021 | 102.05 | 105.47 | 101.72 | 104.07 | 1,644,016 | +3.88(+3.87%) |
Dec 06, 2021 | 100.40 | 101.72 | 99.56 | 100.19 | 1,276,481 | +1.45(+1.47%) |
Dec 03, 2021 | 97.11 | 99.49 | 96.90 | 98.75 | 1,555,708 | +2.37(+2.46%) |
Dec 02, 2021 | 94.71 | 97.32 | 94.03 | 96.37 | 1,075,882 | +2.26(+2.41%) |
Dec 01, 2021 | 97.96 | 98.89 | 94.04 | 94.11 | 1,092,496 | -1.46(-1.52%) |
Nov 30, 2021 | 99.54 | 100.32 | 95.46 | 95.57 | 1,884,567 | -5.40(-5.35%) |
Nov 29, 2021 | 102.52 | 102.89 | 99.41 | 100.96 | 654,574 | -0.29(-0.29%) |
Nov 26, 2021 | 99.75 | 101.50 | 98.37 | 101.26 | 477,969 | -2.33(-2.25%) |
Nov 24, 2021 | 106.45 | 106.89 | 103.47 | 103.58 | 677,721 | -3.34(-3.13%) |
Nov 23, 2021 | 105.76 | 107.39 | 105.66 | 106.93 | 1,081,663 | +1.65(+1.57%) |
Nov 22, 2021 | 103.84 | 106.55 | 103.72 | 105.28 | 829,976 | +1.57(+1.51%) |
Nov 19, 2021 | 103.25 | 104.47 | 102.50 | 103.71 | 797,900 | -0.49(-0.47%) |
Nov 18, 2021 | 104.23 | 104.53 | 104.08 | 104.20 | 586,534 | -0.14(-0.13%) |
Nov 17, 2021 | 104.83 | 105.71 | 104.21 | 104.34 | 702,404 | -0.74(-0.71%) |
Nov 16, 2021 | 105.50 | 106.17 | 105.03 | 105.08 | 800,590 | -0.40(-0.38%) |
Nov 15, 2021 | 106.50 | 106.62 | 105.18 | 105.48 | 891,281 | -0.69(-0.65%) |
Nov 12, 2021 | 105.36 | 106.80 | 104.90 | 106.17 | 965,346 | +0.61(+0.58%) |
Nov 11, 2021 | 103.02 | 105.68 | 102.99 | 105.55 | 848,830 | +2.89(+2.81%) |
Nov 10, 2021 | 102.94 | 102.67 | 912,990 | -0.27(-0.27%) | ||
Nov 09, 2021 | 101.53 | 103.14 | 101.53 | 102.94 | 831,923 | +1.12(+1.10%) |
Nov 08, 2021 | 103.52 | 104.44 | 101.61 | 101.83 | 817,579 | -0.65(-0.63%) |
Nov 05, 2021 | 99.74 | 102.50 | 99.74 | 102.47 | 1,036,268 | +3.47(+3.51%) |
Nov 04, 2021 | 100.61 | 100.76 | 98.77 | 99.00 | 1,038,034 | -1.38(-1.38%) |
Nov 03, 2021 | 99.82 | 100.98 | 99.82 | 100.39 | 1,302,546 | +0.23(+0.23%) |
Nov 02, 2021 | 97.13 | 100.98 | 97.09 | 100.16 | 1,475,765 | +3.51(+3.63%) |
Nov 01, 2021 | 93.46 | 97.30 | 94.24 | 96.65 | 1,446,302 | +1.32(+1.38%) |
Oct 29, 2021 | 100.96 | 100.98 | 94.75 | 95.33 | 1,806,581 | -5.51(-5.46%) |
Oct 28, 2021 | 98.05 | 101.04 | 98.05 | 100.83 | 1,142,427 | +4.11(+4.25%) |
Oct 27, 2021 | 99.24 | 99.48 | 96.68 | 96.72 | 1,184,412 | -2.84(-2.85%) |
Oct 26, 2021 | 99.97 | 99.56 | 774,238 | -0.13(-0.13%) | ||
Oct 25, 2021 | 99.37 | 100.12 | 98.32 | 99.69 | 863,799 | +1.12(+1.13%) |
Oct 22, 2021 | 98.94 | 99.67 | 97.95 | 98.57 | 1,157,732 | +0.13(+0.13%) |
Oct 21, 2021 | 98.73 | 99.00 | 97.31 | 98.44 | 726,265 | -0.75(-0.76%) |
Oct 20, 2021 | 98.18 | 99.48 | 98.10 | 99.19 | 445,710 | +0.93(+0.94%) |
Oct 19, 2021 | 98.64 | 98.78 | 97.33 | 98.27 | 874,904 | +0.24(+0.24%) |
Oct 18, 2021 | 97.77 | 98.69 | 97.15 | 98.03 | 598,461 | -0.36(-0.36%) |
Oct 15, 2021 | 99.49 | 99.55 | 98.31 | 98.39 | 905,379 | +0.06(+0.07%) |
Oct 14, 2021 | 95.69 | 98.51 | 95.28 | 98.32 | 1,377,694 | +3.19(+3.35%) |
Oct 13, 2021 | 95.43 | 95.76 | 93.99 | 95.14 | 1,078,753 | -0.30(-0.32%) |
Oct 12, 2021 | 95.38 | 95.83 | 94.70 | 95.44 | 992,847 | -0.47(-0.49%) |
Oct 11, 2021 | 96.47 | 97.27 | 95.86 | 95.91 | 541,151 | -0.51(-0.53%) |
Oct 08, 2021 | 96.15 | 96.67 | 95.58 | 96.42 | 995,877 | +0.21(+0.22%) |
Oct 07, 2021 | 95.65 | 97.33 | 95.09 | 96.21 | 788,016 | +1.71(+1.81%) |
Oct 06, 2021 | 94.55 | 95.27 | 92.84 | 94.49 | 1,268,907 | -1.37(-1.43%) |
Oct 05, 2021 | 93.89 | 96.32 | 93.24 | 95.87 | 1,337,763 | +2.30(+2.46%) |
Oct 04, 2021 | 94.44 | 95.38 | 92.50 | 93.57 | 1,670,839 | -0.36(-0.38%) |
Oct 01, 2021 | 93.26 | 94.68 | 92.77 | 93.93 | 1,347,904 | +1.61(+1.75%) |
Sep 30, 2021 | 95.57 | 95.76 | 92.29 | 92.31 | 1,210,819 | -2.99(-3.13%) |
Sep 29, 2021 | 95.85 | 96.17 | 94.70 | 95.30 | 1,202,755 | -0.53(-0.55%) |
Sep 28, 2021 | 97.01 | 97.55 | 95.66 | 95.83 | 787,491 | -0.84(-0.87%) |
Sep 27, 2021 | 94.24 | 97.23 | 94.24 | 96.67 | 896,224 | +3.02(+3.23%) |
Sep 24, 2021 | 92.95 | 94.08 | 92.79 | 93.65 | 564,562 | +0.35(+0.37%) |
Sep 23, 2021 | 92.36 | 94.81 | 92.36 | 93.30 | 769,467 | +1.51(+1.65%) |
Sep 22, 2021 | 92.09 | 93.84 | 91.72 | 91.79 | 930,693 | +0.91(+1.00%) |
Sep 21, 2021 | 92.05 | 92.32 | 90.17 | 90.88 | 998,307 | -0.43(-0.47%) |
Sep 20, 2021 | 92.01 | 92.79 | 90.02 | 91.31 | 1,242,858 | -3.15(-3.34%) |
Sep 17, 2021 | 95.11 | 95.91 | 93.40 | 94.47 | 2,105,967 | -1.71(-1.78%) |
Sep 16, 2021 | 97.39 | 97.74 | 96.13 | 96.18 | 689,521 | -0.96(-0.99%) |
Sep 15, 2021 | 95.64 | 97.16 | 95.49 | 97.14 | 1,345,609 | +1.38(+1.44%) |
Sep 14, 2021 | 100.79 | 100.79 | 95.72 | 95.76 | 1,528,432 | -4.59(-4.57%) |
Sep 13, 2021 | 100.68 | 101.28 | 99.15 | 100.35 | 864,542 | +0.66(+0.67%) |
Sep 10, 2021 | 100.30 | 101.37 | 99.62 | 99.68 | 681,577 | +0.09(+0.09%) |
Sep 09, 2021 | 98.58 | 101.04 | 98.20 | 99.59 | 990,002 | +0.07(+0.07%) |
Sep 08, 2021 | 101.79 | 102.06 | 99.33 | 99.52 | 1,122,606 | -2.44(-2.39%) |
Sep 07, 2021 | 102.10 | 102.64 | 101.49 | 101.96 | 542,147 | -0.54(-0.52%) |
Sep 03, 2021 | 103.26 | 103.59 | 102.12 | 102.50 | 611,874 | -0.66(-0.64%) |
Sep 02, 2021 | 103.00 | 104.36 | 102.60 | 103.15 | 821,589 | +0.47(+0.46%) |
Sep 01, 2021 | 103.33 | 103.58 | 101.59 | 102.68 | 778,692 | -0.36(-0.35%) |
Aug 31, 2021 | 103.19 | 103.58 | 102.52 | 103.05 | 1,041,466 | -0.38(-0.37%) |
Aug 30, 2021 | 105.32 | 105.63 | 103.30 | 103.43 | 1,035,420 | -1.54(-1.47%) |
Aug 27, 2021 | 103.16 | 105.40 | 103.16 | 104.97 | 498,308 | +2.51(+2.45%) |
Aug 26, 2021 | 103.87 | 104.04 | 102.22 | 102.45 | 484,375 | -1.22(-1.18%) |
Aug 25, 2021 | 102.87 | 104.21 | 102.22 | 103.67 | 669,397 | +0.75(+0.73%) |
Aug 24, 2021 | 102.20 | 103.63 | 102.17 | 102.93 | 656,254 | +1.14(+1.12%) |
Aug 23, 2021 | 101.00 | 102.35 | 101.00 | 101.79 | 730,038 | +1.71(+1.71%) |
Aug 20, 2021 | 99.58 | 100.71 | 99.41 | 100.08 | 569,932 | +0.15(+0.15%) |
Aug 19, 2021 | 99.71 | 100.91 | 98.78 | 99.93 | 826,452 | -1.38(-1.37%) |
Aug 18, 2021 | 102.35 | 103.63 | 101.08 | 101.31 | 520,794 | -1.60(-1.56%) |
Aug 17, 2021 | 103.54 | 103.86 | 101.41 | 102.92 | 477,015 | -1.56(-1.49%) |
Aug 16, 2021 | 104.34 | 104.92 | 102.78 | 104.47 | 507,029 | -0.88(-0.84%) |
Aug 13, 2021 | 105.67 | 106.20 | 105.10 | 105.36 | 425,973 | -0.56(-0.53%) |
Aug 12, 2021 | 106.06 | 106.53 | 104.27 | 105.92 | 656,243 | -0.39(-0.37%) |
Aug 11, 2021 | 105.11 | 106.36 | 104.36 | 106.31 | 665,429 | +2.09(+2.01%) |
Aug 10, 2021 | 102.54 | 105.11 | 102.54 | 104.22 | 502,814 | +1.49(+1.45%) |
Aug 09, 2021 | 101.88 | 103.13 | 101.31 | 102.73 | 495,866 | -0.01(-0.01%) |
Aug 06, 2021 | 101.86 | 103.37 | 101.85 | 102.73 | 541,637 | +2.03(+2.02%) |
Aug 05, 2021 | 101.11 | 102.13 | 100.54 | 100.70 | 699,378 | +1.43(+1.44%) |
Aug 04, 2021 | 101.24 | 101.85 | 99.24 | 99.27 | 505,418 | -2.50(-2.46%) |
Aug 03, 2021 | 102.09 | 102.90 | 99.17 | 101.78 | 907,380 | -0.10(-0.10%) |