Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 99.60 | 100.40 | 98.18 | 98.58 | 349,576 | -1.50(-1.50%) |
Aug 30, 2022 | 99.28 | 100.38 | 98.94 | 100.08 | 217,779 | +0.80(+0.81%) |
Aug 29, 2022 | 99.65 | 99.65 | 98.56 | 99.28 | 284,046 | -1.15(-1.15%) |
Aug 26, 2022 | 98.21 | 100.55 | 98.04 | 100.43 | 281,864 | +1.50(+1.52%) |
Aug 25, 2022 | 97.13 | 99.22 | 96.69 | 98.93 | 212,743 | +1.88(+1.93%) |
Aug 24, 2022 | 97.39 | 97.91 | 96.51 | 97.05 | 171,834 | -1.13(-1.15%) |
Aug 23, 2022 | 98.32 | 99.78 | 97.64 | 98.18 | 120,341 | -0.68(-0.69%) |
Aug 22, 2022 | 98.90 | 99.13 | 98.00 | 98.86 | 155,559 | -0.24(-0.24%) |
Aug 19, 2022 | 99.29 | 99.40 | 98.72 | 99.10 | 264,171 | -2.34(-2.31%) |
Aug 18, 2022 | 101.57 | 102.27 | 100.94 | 101.44 | 59,521 | +0.07(+0.07%) |
Aug 17, 2022 | 101.78 | 101.78 | 100.75 | 101.37 | 134,579 | -1.22(-1.19%) |
Aug 16, 2022 | 101.70 | 102.64 | 100.41 | 102.59 | 174,159 | +0.62(+0.61%) |
Aug 15, 2022 | 103.23 | 103.73 | 101.88 | 101.96 | 156,369 | -0.24(-0.23%) |
Aug 12, 2022 | 101.63 | 102.35 | 100.92 | 102.20 | 183,886 | +1.28(+1.27%) |
Aug 11, 2022 | 104.25 | 104.36 | 100.46 | 100.92 | 373,006 | -3.78(-3.61%) |
Aug 10, 2022 | 105.25 | 106.87 | 104.07 | 104.70 | 199,326 | -1.26(-1.18%) |
Aug 09, 2022 | 105.48 | 106.36 | 105.28 | 105.95 | 70,079 | -0.48(-0.45%) |
Aug 08, 2022 | 105.21 | 106.54 | 105.11 | 106.43 | 134,112 | +2.74(+2.64%) |
Aug 05, 2022 | 104.55 | 104.64 | 102.86 | 103.70 | 232,520 | -3.38(-3.15%) |
Aug 04, 2022 | 106.66 | 107.34 | 106.00 | 107.08 | 116,581 | -0.57(-0.53%) |
Aug 03, 2022 | 104.45 | 107.64 | 103.45 | 107.64 | 128,336 | +2.68(+2.55%) |
Aug 02, 2022 | 107.73 | 108.46 | 104.58 | 104.96 | 182,581 | -2.65(-2.46%) |
Aug 01, 2022 | 105.16 | 107.73 | 105.11 | 107.61 | 143,799 | +3.80(+3.66%) |
Jul 29, 2022 | 104.29 | 106.38 | 103.78 | 103.81 | 110,297 | -0.52(-0.50%) |
Jul 28, 2022 | 104.92 | 106.08 | 103.87 | 104.33 | 139,932 | +0.56(+0.54%) |
Jul 27, 2022 | 105.50 | 105.92 | 103.55 | 103.77 | 174,257 | -1.09(-1.04%) |
Jul 26, 2022 | 106.43 | 106.85 | 104.79 | 104.86 | 141,007 | +0.24(+0.23%) |
Jul 25, 2022 | 103.69 | 104.77 | 103.40 | 104.62 | 185,900 | -1.87(-1.75%) |
Jul 22, 2022 | 105.97 | 107.05 | 105.51 | 106.49 | 365,535 | +2.59(+2.50%) |
Jul 21, 2022 | 102.19 | 104.22 | 102.19 | 103.90 | 587,662 | +2.19(+2.15%) |
Jul 20, 2022 | 102.53 | 102.53 | 100.84 | 101.71 | 104,897 | +0.60(+0.60%) |
Jul 19, 2022 | 101.92 | 102.14 | 100.23 | 101.11 | 207,840 | -0.81(-0.80%) |
Jul 18, 2022 | 102.44 | 102.44 | 101.00 | 101.92 | 68,470 | -1.47(-1.42%) |
Jul 15, 2022 | 103.17 | 104.23 | 102.86 | 103.39 | 131,495 | +0.75(+0.73%) |
Jul 14, 2022 | 102.29 | 103.63 | 101.76 | 102.64 | 152,069 | -1.40(-1.34%) |
Jul 13, 2022 | 100.36 | 104.12 | 100.05 | 104.04 | 269,503 | +2.16(+2.12%) |
Jul 12, 2022 | 102.42 | 103.34 | 101.81 | 101.88 | 82,705 | +0.87(+0.86%) |
Jul 11, 2022 | 100.38 | 101.64 | 100.32 | 101.01 | 109,679 | +2.20(+2.22%) |
Jul 08, 2022 | 100.02 | 100.02 | 98.18 | 98.81 | 189,076 | -1.50(-1.50%) |
Jul 07, 2022 | 101.88 | 101.98 | 99.97 | 100.31 | 64,946 | -1.28(-1.26%) |
Jul 06, 2022 | 104.86 | 104.97 | 101.61 | 101.59 | 148,761 | -2.43(-2.34%) |
Jul 05, 2022 | 104.17 | 105.32 | 103.17 | 104.03 | 137,376 | +1.75(+1.72%) |
Jul 01, 2022 | 102.95 | 104.78 | 101.92 | 102.27 | 287,161 | +0.66(+0.65%) |
Jun 30, 2022 | 101.51 | 102.71 | 101.34 | 101.61 | 122,953 | +1.36(+1.36%) |
Jun 29, 2022 | 98.51 | 100.47 | 98.39 | 100.25 | 95,472 | +1.88(+1.92%) |
Jun 28, 2022 | 97.19 | 98.37 | 96.70 | 98.37 | 109,125 | +0.63(+0.64%) |
Jun 27, 2022 | 97.10 | 98.25 | 96.88 | 97.74 | 78,349 | -1.06(-1.07%) |
Jun 24, 2022 | 99.91 | 100.75 | 98.71 | 98.80 | 101,430 | -2.10(-2.08%) |
Jun 23, 2022 | 100.52 | 101.91 | 100.03 | 100.90 | 133,243 | +1.26(+1.26%) |
Jun 22, 2022 | 98.91 | 99.76 | 98.43 | 99.64 | 179,513 | +3.67(+3.82%) |
Jun 21, 2022 | 95.73 | 96.87 | 95.47 | 95.98 | 86,739 | -2.50(-2.54%) |
Jun 17, 2022 | 98.33 | 99.48 | 97.20 | 98.48 | 148,358 | +0.76(+0.78%) |
Jun 16, 2022 | 93.97 | 97.81 | 93.38 | 97.72 | 314,071 | +0.64(+0.66%) |
Jun 15, 2022 | 96.16 | 97.23 | 94.89 | 97.08 | 230,578 | +2.16(+2.27%) |
Jun 14, 2022 | 96.92 | 97.49 | 94.54 | 94.93 | 174,308 | -1.68(-1.74%) |
Jun 13, 2022 | 97.98 | 98.10 | 95.26 | 96.61 | 313,188 | -4.08(-4.05%) |
Jun 10, 2022 | 101.16 | 101.55 | 99.64 | 100.69 | 177,014 | -0.44(-0.44%) |
Jun 09, 2022 | 100.34 | 101.26 | 100.08 | 101.13 | 154,291 | +0.46(+0.46%) |
Jun 08, 2022 | 101.34 | 101.75 | 100.50 | 100.67 | 84,549 | -1.12(-1.11%) |
Jun 07, 2022 | 101.13 | 102.57 | 101.13 | 101.79 | 84,884 | +1.38(+1.37%) |
Jun 06, 2022 | 101.76 | 102.24 | 100.13 | 100.41 | 185,271 | -2.48(-2.41%) |
Jun 03, 2022 | 101.75 | 102.91 | 101.48 | 102.89 | 114,312 | -0.25(-0.25%) |
Jun 02, 2022 | 103.63 | 103.71 | 102.21 | 103.14 | 62,901 | -0.14(-0.14%) |
Jun 01, 2022 | 104.04 | 104.36 | 102.48 | 103.28 | 255,506 | +0.36(+0.35%) |
May 31, 2022 | 103.92 | 103.92 | 102.12 | 102.93 | 280,712 | -3.17(-2.99%) |
May 27, 2022 | 106.61 | 107.00 | 105.76 | 106.10 | 96,835 | +0.22(+0.21%) |
May 26, 2022 | 106.34 | 106.34 | 104.69 | 105.87 | 225,582 | -0.81(-0.76%) |
May 25, 2022 | 106.91 | 106.91 | 105.65 | 106.68 | 225,386 | +0.68(+0.65%) |
May 24, 2022 | 104.79 | 106.96 | 104.78 | 105.99 | 299,578 | +2.79(+2.70%) |
May 23, 2022 | 104.64 | 105.26 | 103.11 | 103.21 | 280,436 | -2.60(-2.46%) |
May 20, 2022 | 103.67 | 106.25 | 103.66 | 105.81 | 472,822 | +1.93(+1.86%) |
May 19, 2022 | 105.72 | 105.78 | 103.36 | 103.87 | 103,274 | +0.62(+0.60%) |
May 18, 2022 | 100.59 | 103.61 | 100.54 | 103.25 | 162,272 | +3.29(+3.29%) |
May 17, 2022 | 100.69 | 101.45 | 99.96 | 99.96 | 74,574 | -2.24(-2.19%) |
May 16, 2022 | 102.55 | 103.50 | 102.11 | 102.20 | 87,879 | -0.50(-0.48%) |
May 13, 2022 | 103.99 | 104.10 | 102.42 | 102.70 | 243,970 | -2.36(-2.25%) |
May 12, 2022 | 105.42 | 106.54 | 104.80 | 105.06 | 186,083 | -0.08(-0.07%) |
May 11, 2022 | 100.89 | 105.28 | 100.62 | 105.14 | 207,691 | +3.08(+3.01%) |
May 10, 2022 | 102.50 | 103.85 | 101.99 | 102.06 | 161,518 | +1.13(+1.12%) |
May 09, 2022 | 98.58 | 100.94 | 98.38 | 100.93 | 129,539 | +0.87(+0.87%) |
May 06, 2022 | 100.99 | 101.62 | 99.50 | 100.06 | 202,976 | -1.99(-1.95%) |
May 05, 2022 | 103.69 | 103.69 | 100.51 | 102.05 | 342,158 | -4.16(-3.92%) |
May 04, 2022 | 105.98 | 107.03 | 105.00 | 106.21 | 298,905 | +0.49(+0.46%) |
May 03, 2022 | 107.09 | 107.46 | 105.57 | 105.72 | 87,814 | +0.85(+0.81%) |
May 02, 2022 | 105.70 | 106.12 | 104.51 | 104.87 | 122,726 | -2.34(-2.18%) |
Apr 29, 2022 | 107.38 | 109.24 | 106.97 | 107.20 | 80,172 | -2.11(-1.93%) |
Apr 28, 2022 | 108.73 | 109.46 | 108.02 | 109.31 | 97,568 | +0.07(+0.07%) |
Apr 27, 2022 | 110.81 | 111.00 | 108.89 | 109.24 | 113,670 | -1.72(-1.55%) |
Apr 26, 2022 | 111.12 | 111.85 | 110.30 | 110.95 | 361,589 | +1.15(+1.05%) |
Apr 25, 2022 | 109.82 | 110.90 | 109.58 | 109.80 | 98,894 | +1.48(+1.37%) |
Apr 22, 2022 | 108.80 | 110.44 | 108.00 | 108.32 | 143,607 | -1.12(-1.03%) |
Apr 21, 2022 | 109.48 | 109.52 | 107.36 | 109.44 | 117,397 | -1.05(-0.95%) |
Apr 20, 2022 | 108.60 | 110.97 | 108.32 | 110.50 | 165,002 | +3.11(+2.90%) |
Apr 19, 2022 | 107.16 | 107.85 | 106.48 | 107.38 | 202,811 | -0.78(-0.72%) |
Apr 18, 2022 | 109.24 | 109.43 | 107.84 | 108.16 | 158,077 | -1.08(-0.99%) |
Apr 14, 2022 | 111.78 | 111.78 | 108.80 | 109.24 | 186,106 | -2.79(-2.49%) |
Apr 13, 2022 | 112.07 | 113.52 | 111.84 | 112.03 | 169,449 | -0.08(-0.08%) |
Apr 12, 2022 | 113.86 | 114.04 | 111.67 | 112.12 | 229,078 | -0.61(-0.54%) |
Apr 11, 2022 | 113.85 | 114.07 | 111.93 | 112.73 | 164,193 | -2.58(-2.24%) |
Apr 08, 2022 | 115.85 | 116.20 | 114.31 | 115.31 | 241,149 | -1.84(-1.57%) |
Apr 07, 2022 | 116.31 | 117.24 | 115.60 | 117.14 | 166,416 | -1.32(-1.12%) |
Apr 06, 2022 | 116.98 | 119.37 | 116.81 | 118.47 | 173,669 | -1.11(-0.93%) |
Apr 05, 2022 | 122.43 | 122.52 | 119.39 | 119.57 | 228,739 | -3.84(-3.12%) |
Apr 04, 2022 | 123.92 | 124.12 | 122.44 | 123.42 | 83,755 | -1.10(-0.88%) |
Apr 01, 2022 | 121.30 | 125.49 | 121.03 | 124.52 | 116,729 | +0.69(+0.55%) |
Mar 31, 2022 | 123.56 | 124.64 | 123.23 | 123.83 | 362,374 | +0.51(+0.41%) |
Mar 30, 2022 | 121.16 | 123.64 | 120.95 | 123.33 | 173,642 | +1.33(+1.09%) |
Mar 29, 2022 | 121.98 | 123.08 | 120.82 | 121.99 | 215,842 | +1.07(+0.88%) |
Mar 28, 2022 | 120.26 | 121.67 | 119.79 | 120.92 | 465,377 | +1.70(+1.43%) |
Mar 25, 2022 | 120.12 | 120.12 | 117.57 | 119.22 | 661,015 | -2.03(-1.67%) |
Mar 24, 2022 | 120.16 | 122.05 | 120.00 | 121.24 | 76,134 | -1.20(-0.98%) |
Mar 23, 2022 | 119.55 | 122.49 | 118.89 | 122.44 | 171,383 | +3.99(+3.37%) |
Mar 22, 2022 | 118.98 | 119.49 | 118.07 | 118.45 | 263,724 | -2.28(-1.89%) |
Mar 21, 2022 | 121.86 | 122.29 | 120.06 | 120.73 | 160,908 | -3.62(-2.91%) |
Mar 18, 2022 | 123.38 | 124.62 | 123.38 | 124.35 | 154,186 | +2.05(+1.67%) |
Mar 17, 2022 | 123.62 | 124.34 | 121.32 | 122.31 | 279,855 | -1.34(-1.09%) |
Mar 16, 2022 | 121.97 | 124.08 | 120.27 | 123.65 | 525,316 | +2.04(+1.67%) |
Mar 15, 2022 | 123.27 | 123.65 | 121.02 | 121.62 | 237,343 | -0.19(-0.15%) |
Mar 14, 2022 | 122.95 | 123.16 | 121.81 | 121.81 | 178,426 | -4.09(-3.25%) |
Mar 11, 2022 | 124.92 | 126.41 | 124.77 | 125.89 | 149,297 | +0.97(+0.78%) |
Mar 10, 2022 | 125.62 | 125.99 | 123.99 | 124.92 | 329,541 | -2.80(-2.19%) |
Mar 09, 2022 | 128.68 | 129.10 | 127.49 | 127.73 | 246,507 | -1.97(-1.52%) |
Mar 08, 2022 | 129.07 | 130.25 | 128.72 | 129.70 | 115,133 | -1.89(-1.43%) |
Mar 07, 2022 | 131.23 | 133.08 | 130.72 | 131.58 | 216,436 | -0.71(-0.54%) |
Mar 04, 2022 | 132.62 | 133.16 | 131.12 | 132.29 | 140,268 | +2.71(+2.09%) |
Mar 03, 2022 | 129.08 | 130.76 | 128.53 | 129.58 | 247,184 | +1.86(+1.45%) |
Mar 02, 2022 | 132.25 | 132.90 | 127.68 | 127.73 | 343,213 | -6.53(-4.86%) |
Mar 01, 2022 | 133.02 | 135.35 | 132.50 | 134.25 | 299,552 | +2.14(+1.62%) |
Feb 28, 2022 | 130.22 | 132.53 | 130.15 | 132.12 | 228,942 | +3.87(+3.02%) |
Feb 25, 2022 | 128.49 | 129.04 | 127.49 | 128.25 | 50,931 | -0.31(-0.24%) |
Feb 24, 2022 | 131.44 | 131.44 | 127.68 | 128.56 | 92,882 | +0.46(+0.36%) |
Feb 23, 2022 | 129.33 | 129.68 | 127.78 | 128.10 | 95,845 | -2.61(-1.99%) |
Feb 22, 2022 | 129.44 | 130.71 | 129.09 | 130.71 | 62,301 | +0.44(+0.34%) |
Feb 18, 2022 | 130.27 | 0 | +2.40(+1.88%) | |||
Feb 17, 2022 | 127.68 | 128.98 | 126.75 | 127.87 | 128,034 | +1.04(+0.82%) |
Feb 16, 2022 | 127.01 | 127.01 | 125.12 | 126.83 | 101,975 | +1.12(+0.89%) |
Feb 15, 2022 | 126.56 | 126.65 | 125.57 | 125.71 | 85,117 | -2.16(-1.69%) |
Feb 14, 2022 | 128.72 | 129.17 | 127.20 | 127.87 | 134,718 | -1.95(-1.50%) |
Feb 11, 2022 | 128.34 | 130.20 | 126.32 | 129.82 | 239,218 | +2.28(+1.79%) |
Feb 10, 2022 | 129.33 | 129.57 | 127.16 | 127.54 | 194,834 | -2.73(-2.09%) |
Feb 09, 2022 | 130.63 | 131.56 | 129.98 | 130.27 | 105,031 | +0.22(+0.17%) |
Feb 08, 2022 | 130.16 | 130.57 | 129.60 | 130.04 | 125,948 | -1.24(-0.95%) |
Feb 07, 2022 | 130.91 | 131.61 | 130.50 | 131.28 | 56,894 | +0.02(+0.01%) |
Feb 04, 2022 | 132.58 | 132.58 | 130.88 | 131.27 | 121,663 | -2.63(-1.97%) |
Feb 03, 2022 | 132.97 | 134.37 | 133.90 | 68,138 | -1.60(-1.18%) | |
Feb 02, 2022 | 134.94 | 137.27 | 134.94 | 135.50 | 70,224 | +0.54(+0.40%) |
Feb 01, 2022 | 135.40 | 135.71 | 134.08 | 134.96 | 64,939 | -0.94(-0.69%) |
Jan 31, 2022 | 135.17 | 136.06 | 135.11 | 135.90 | 122,971 | -0.81(-0.59%) |
Jan 28, 2022 | 134.96 | 137.15 | 134.96 | 136.71 | 202,014 | +0.10(+0.07%) |
Jan 27, 2022 | 135.50 | 137.02 | 135.50 | 136.61 | 124,096 | +3.75(+2.83%) |
Jan 26, 2022 | 135.22 | 135.53 | 132.85 | 132.85 | 68,505 | -2.19(-1.63%) |
Jan 25, 2022 | 136.34 | 136.95 | 134.53 | 135.05 | 72,337 | -0.29(-0.21%) |
Jan 24, 2022 | 137.84 | 137.94 | 135.31 | 135.34 | 175,188 | -1.82(-1.33%) |
Jan 21, 2022 | 136.57 | 137.69 | 135.71 | 137.16 | 131,753 | +2.41(+1.79%) |
Jan 20, 2022 | 133.98 | 134.81 | 133.54 | 134.75 | 103,343 | +1.03(+0.77%) |
Jan 19, 2022 | 132.74 | 134.36 | 132.57 | 133.72 | 77,506 | +1.46(+1.10%) |
Jan 18, 2022 | 133.99 | 134.09 | 132.26 | 132.26 | 285,524 | -2.75(-2.03%) |
Jan 14, 2022 | 135.01 | 0 | -2.81(-2.04%) | |||
Jan 13, 2022 | 136.59 | 137.84 | 136.07 | 137.82 | 35,812 | +1.70(+1.25%) |
Jan 12, 2022 | 137.17 | 137.41 | 135.93 | 136.12 | 47,011 | -0.79(-0.58%) |
Jan 11, 2022 | 136.01 | 136.97 | 135.86 | 136.92 | 76,768 | +1.62(+1.20%) |
Jan 10, 2022 | 134.01 | 135.62 | 133.53 | 135.29 | 55,997 | +0.39(+0.29%) |
Jan 07, 2022 | 135.85 | 136.05 | 134.06 | 134.90 | 126,857 | -1.18(-0.86%) |
Jan 06, 2022 | 135.09 | 136.22 | 134.53 | 136.07 | 67,089 | +0.83(+0.61%) |
Jan 05, 2022 | 136.85 | 137.03 | 135.01 | 135.24 | 68,804 | -0.93(-0.68%) |
Jan 04, 2022 | 136.41 | 136.91 | 135.02 | 136.17 | 121,140 | -1.28(-0.93%) |
Jan 03, 2022 | 140.27 | 140.88 | 137.23 | 137.45 | 149,986 | -4.77(-3.36%) |
Dec 31, 2021 | 141.73 | 143.36 | 141.48 | 142.22 | 80,869 | +0.27(+0.19%) |
Dec 30, 2021 | 140.73 | 141.95 | 140.18 | 141.95 | 149,044 | +1.53(+1.09%) |
Dec 29, 2021 | 140.72 | 141.05 | 140.01 | 140.42 | 47,266 | -2.11(-1.48%) |
Dec 28, 2021 | 144.28 | 144.43 | 142.39 | 142.53 | 37,983 | -0.61(-0.43%) |
Dec 27, 2021 | 142.74 | 143.46 | 142.26 | 143.14 | 27,558 | +0.36(+0.25%) |
Dec 23, 2021 | 144.19 | 144.19 | 142.06 | 142.78 | 27,731 | -1.72(-1.19%) |
Dec 22, 2021 | 144.16 | 144.94 | 143.44 | 144.50 | 54,471 | +0.93(+0.65%) |
Dec 21, 2021 | 142.19 | 143.58 | 141.46 | 143.57 | 64,143 | -0.88(-0.61%) |
Dec 20, 2021 | 145.68 | 145.95 | 144.06 | 144.45 | 94,011 | -1.33(-0.91%) |
Dec 17, 2021 | 145.08 | 145.94 | 144.71 | 145.78 | 46,590 | +2.43(+1.69%) |
Dec 16, 2021 | 143.05 | 144.28 | 142.77 | 143.36 | 92,929 | -0.27(-0.19%) |
Dec 15, 2021 | 144.25 | 145.61 | 143.61 | 143.63 | 145,669 | -1.97(-1.35%) |
Dec 14, 2021 | 145.10 | 145.89 | 143.69 | 145.59 | 29,317 | -0.34(-0.23%) |
Dec 13, 2021 | 145.07 | 146.28 | 145.07 | 145.93 | 26,862 | +3.05(+2.13%) |
Dec 10, 2021 | 144.47 | 144.80 | 142.88 | 142.88 | 98,164 | -1.05(-0.73%) |
Dec 09, 2021 | 143.83 | 144.57 | 142.79 | 143.93 | 39,973 | +1.03(+0.72%) |
Dec 08, 2021 | 145.97 | 145.97 | 142.90 | 142.90 | 125,710 | -3.83(-2.61%) |
Dec 07, 2021 | 147.52 | 148.63 | 146.45 | 146.73 | 50,749 | -1.66(-1.12%) |
Dec 06, 2021 | 150.98 | 151.43 | 148.14 | 148.40 | 83,585 | -3.03(-2.00%) |
Dec 03, 2021 | 147.76 | 152.16 | 147.24 | 151.43 | 218,283 | +2.64(+1.78%) |
Dec 02, 2021 | 149.20 | 149.35 | 147.72 | 148.79 | 53,309 | +0.38(+0.26%) |
Dec 01, 2021 | 145.94 | 148.57 | 144.98 | 148.41 | 159,873 | +1.70(+1.16%) |
Nov 30, 2021 | 145.60 | 147.53 | 145.60 | 146.71 | 143,142 | +2.86(+1.98%) |
Nov 29, 2021 | 142.29 | 144.08 | 142.26 | 143.85 | 306,509 | -0.91(-0.63%) |
Nov 26, 2021 | 142.72 | 144.97 | 142.72 | 144.76 | 31,215 | +4.31(+3.07%) |
Nov 24, 2021 | 137.83 | 140.46 | 137.69 | 140.46 | 31,314 | +3.07(+2.24%) |
Nov 23, 2021 | 139.20 | 139.27 | 137.38 | 137.38 | 25,437 | -2.70(-1.93%) |
Nov 22, 2021 | 140.98 | 141.23 | 139.48 | 140.08 | 44,842 | -2.00(-1.41%) |
Nov 19, 2021 | 140.93 | 142.25 | 140.93 | 142.08 | 28,004 | +2.27(+1.62%) |
Nov 18, 2021 | 138.74 | 139.86 | 139.50 | 139.81 | 40,126 | +0.65(+0.47%) |
Nov 17, 2021 | 136.80 | 139.16 | 136.75 | 139.16 | 22,818 | +1.55(+1.13%) |
Nov 16, 2021 | 138.34 | 139.25 | 137.52 | 137.61 | 48,951 | -0.39(-0.28%) |
Nov 15, 2021 | 139.89 | 139.98 | 137.88 | 138.00 | 28,737 | -2.67(-1.90%) |
Nov 12, 2021 | 142.76 | 142.76 | 139.92 | 140.67 | 75,324 | -1.09(-0.77%) |
Nov 11, 2021 | 142.41 | 142.87 | 141.76 | 141.76 | 51,184 | -0.19(-0.13%) |
Nov 10, 2021 | 145.65 | 141.94 | 70,881 | -3.60(-2.47%) | ||
Nov 09, 2021 | 145.26 | 146.71 | 145.18 | 145.54 | 34,150 | +2.71(+1.89%) |
Nov 08, 2021 | 142.48 | 143.16 | 142.01 | 142.84 | 35,373 | -0.02(-0.01%) |
Nov 05, 2021 | 141.93 | 143.26 | 141.37 | 142.85 | 79,111 | +2.91(+2.08%) |
Nov 04, 2021 | 138.28 | 140.03 | 138.26 | 139.94 | 36,849 | +1.77(+1.28%) |
Nov 03, 2021 | 141.31 | 141.36 | 138.05 | 138.18 | 67,409 | -2.43(-1.73%) |
Nov 02, 2021 | 139.52 | 140.65 | 139.52 | 140.60 | 19,390 | +0.65(+0.47%) |
Nov 01, 2021 | 138.94 | 139.97 | 141.11 | 139.95 | 27,647 | -1.15(-0.82%) |
Oct 29, 2021 | 139.47 | 141.61 | 139.24 | 141.11 | 29,060 | +0.80(+0.57%) |
Oct 28, 2021 | 140.85 | 141.25 | 139.58 | 140.31 | 46,136 | -0.27(-0.19%) |
Oct 27, 2021 | 138.67 | 140.98 | 138.15 | 140.58 | 77,845 | +3.81(+2.79%) |
Oct 26, 2021 | 136.15 | 136.77 | 136.76 | 26,905 | +1.72(+1.27%) | |
Oct 25, 2021 | 134.75 | 135.54 | 134.75 | 135.04 | 16,221 | -0.33(-0.25%) |
Oct 22, 2021 | 134.56 | 135.82 | 134.34 | 135.38 | 18,526 | +2.06(+1.55%) |
Oct 21, 2021 | 133.85 | 133.87 | 132.94 | 133.32 | 16,502 | -0.19(-0.14%) |
Oct 20, 2021 | 134.29 | 134.75 | 133.17 | 133.51 | 37,411 | -1.37(-1.01%) |
Oct 19, 2021 | 136.07 | 136.14 | 134.88 | 134.88 | 28,189 | -2.67(-1.94%) |
Oct 18, 2021 | 136.58 | 137.99 | 136.27 | 137.54 | 36,955 | +1.11(+0.81%) |
Oct 15, 2021 | 136.18 | 136.46 | 135.55 | 136.44 | 17,886 | -0.96(-0.70%) |
Oct 14, 2021 | 136.62 | 137.48 | 136.19 | 137.40 | 23,134 | +0.66(+0.48%) |
Oct 13, 2021 | 135.54 | 136.88 | 135.54 | 136.74 | 36,692 | +1.98(+1.47%) |
Oct 12, 2021 | 133.03 | 134.75 | 132.85 | 134.75 | 63,810 | +3.37(+2.56%) |
Oct 11, 2021 | 131.16 | 131.70 | 131.16 | 131.39 | 29,639 | -0.29(-0.22%) |
Oct 08, 2021 | 132.25 | 134.87 | 131.28 | 131.68 | 139,045 | -1.44(-1.08%) |
Oct 07, 2021 | 133.56 | 133.65 | 132.76 | 133.12 | 42,726 | -2.03(-1.50%) |
Oct 06, 2021 | 134.93 | 135.63 | 134.68 | 135.15 | 68,738 | +0.95(+0.71%) |
Oct 05, 2021 | 135.45 | 135.53 | 133.96 | 134.20 | 29,529 | -1.75(-1.29%) |
Oct 04, 2021 | 135.32 | 136.34 | 134.80 | 135.94 | 35,319 | -0.42(-0.31%) |
Oct 01, 2021 | 135.80 | 136.37 | 134.87 | 136.36 | 49,533 | +1.53(+1.13%) |
Sep 30, 2021 | 134.73 | 135.03 | 134.01 | 134.84 | 51,344 | -0.14(-0.10%) |
Sep 29, 2021 | 135.44 | 136.28 | 134.07 | 134.98 | 179,326 | +0.33(+0.25%) |
Sep 28, 2021 | 134.97 | 135.92 | 133.97 | 134.64 | 156,088 | -3.10(-2.25%) |
Sep 27, 2021 | 137.24 | 138.43 | 137.14 | 137.75 | 23,462 | -0.76(-0.55%) |
Sep 24, 2021 | 139.82 | 139.82 | 138.20 | 138.50 | 79,360 | -2.03(-1.44%) |
Sep 23, 2021 | 143.19 | 143.25 | 140.35 | 140.53 | 21,359 | -4.25(-2.94%) |
Sep 22, 2021 | 143.46 | 144.78 | 143.02 | 144.78 | 34,934 | +1.12(+0.78%) |
Sep 21, 2021 | 143.44 | 143.67 | 143.00 | 143.66 | 45,154 | -0.15(-0.10%) |
Sep 20, 2021 | 143.23 | 144.37 | 142.79 | 143.81 | 67,399 | +2.54(+1.80%) |
Sep 17, 2021 | 141.50 | 141.50 | 140.82 | 141.27 | 17,824 | -1.10(-0.77%) |
Sep 16, 2021 | 141.94 | 142.90 | 141.77 | 142.37 | 115,324 | -0.60(-0.42%) |
Sep 15, 2021 | 143.86 | 143.90 | 142.26 | 142.97 | 24,744 | -0.59(-0.41%) |
Sep 14, 2021 | 141.74 | 144.29 | 141.63 | 143.56 | 57,253 | +2.21(+1.57%) |
Sep 13, 2021 | 140.83 | 141.47 | 140.80 | 141.35 | 19,810 | +1.37(+0.98%) |
Sep 10, 2021 | 140.68 | 141.00 | 139.74 | 139.98 | 13,507 | -1.67(-1.18%) |
Sep 09, 2021 | 139.59 | 141.78 | 139.26 | 141.64 | 41,401 | +2.40(+1.72%) |
Sep 08, 2021 | 138.89 | 139.57 | 138.69 | 139.25 | 49,705 | +1.28(+0.93%) |
Sep 07, 2021 | 138.47 | 138.67 | 137.64 | 137.97 | 156,184 | -1.56(-1.12%) |
Sep 03, 2021 | 139.61 | 139.89 | 139.32 | 139.52 | 230,826 | -1.78(-1.26%) |
Sep 02, 2021 | 140.97 | 141.30 | 140.53 | 141.30 | 11,621 | +0.73(+0.52%) |