Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 83.35 | 83.62 | 82.39 | 82.43 | 190,118 | -0.55(-0.67%) |
Aug 30, 2022 | 84.15 | 84.19 | 82.56 | 82.98 | 137,057 | -0.92(-1.10%) |
Aug 29, 2022 | 83.97 | 84.55 | 83.59 | 83.91 | 147,795 | -0.65(-0.77%) |
Aug 26, 2022 | 87.90 | 87.90 | 84.53 | 84.56 | 80,596 | -3.24(-3.69%) |
Aug 25, 2022 | 87.04 | 87.80 | 86.83 | 87.80 | 74,720 | +1.17(+1.35%) |
Aug 24, 2022 | 86.34 | 86.94 | 86.21 | 86.64 | 96,622 | +0.25(+0.29%) |
Aug 23, 2022 | 86.48 | 87.00 | 86.26 | 86.38 | 125,722 | -0.08(-0.09%) |
Aug 22, 2022 | 87.35 | 87.41 | 86.35 | 86.46 | 68,237 | -2.03(-2.30%) |
Aug 19, 2022 | 89.29 | 89.29 | 88.23 | 88.50 | 85,976 | -1.32(-1.47%) |
Aug 18, 2022 | 89.68 | 89.95 | 89.28 | 89.82 | 75,420 | +0.34(+0.38%) |
Aug 17, 2022 | 89.54 | 90.05 | 89.11 | 89.48 | 98,282 | -0.74(-0.82%) |
Aug 16, 2022 | 89.83 | 90.61 | 89.66 | 90.22 | 143,957 | +0.11(+0.12%) |
Aug 15, 2022 | 89.26 | 90.22 | 89.18 | 90.11 | 239,447 | +0.43(+0.48%) |
Aug 12, 2022 | 88.69 | 89.69 | 88.51 | 89.68 | 103,958 | +1.48(+1.68%) |
Aug 11, 2022 | 88.75 | 89.29 | 88.11 | 88.20 | 141,921 | +0.03(+0.03%) |
Aug 10, 2022 | 87.61 | 88.22 | 87.53 | 88.17 | 156,571 | +2.05(+2.39%) |
Aug 09, 2022 | 86.66 | 86.66 | 85.87 | 86.12 | 85,996 | -0.67(-0.77%) |
Aug 08, 2022 | 87.12 | 87.73 | 86.59 | 86.79 | 64,097 | -0.05(-0.06%) |
Aug 05, 2022 | 85.92 | 86.87 | 85.81 | 86.84 | 101,711 | -0.04(-0.04%) |
Aug 04, 2022 | 86.89 | 87.05 | 86.48 | 86.88 | 105,453 | -0.02(-0.02%) |
Aug 03, 2022 | 85.96 | 87.08 | 85.76 | 86.90 | 80,774 | +1.42(+1.66%) |
Aug 02, 2022 | 85.71 | 86.39 | 85.06 | 85.48 | 178,585 | -0.55(-0.63%) |
Aug 01, 2022 | 85.58 | 86.44 | 85.36 | 86.02 | 145,756 | -0.12(-0.14%) |
Jul 29, 2022 | 85.06 | 86.26 | 84.85 | 86.14 | 109,100 | +1.15(+1.35%) |
Jul 28, 2022 | 83.87 | 85.11 | 83.24 | 84.99 | 240,653 | +1.31(+1.57%) |
Jul 27, 2022 | 82.29 | 83.96 | 82.11 | 83.68 | 140,679 | +2.15(+2.64%) |
Jul 26, 2022 | 82.08 | 82.16 | 81.35 | 81.52 | 157,792 | -0.90(-1.09%) |
Jul 25, 2022 | 82.62 | 82.62 | 81.92 | 82.42 | 164,791 | -0.01(-0.01%) |
Jul 22, 2022 | 83.35 | 83.69 | 81.97 | 82.43 | 124,594 | -0.80(-0.96%) |
Jul 21, 2022 | 82.14 | 83.23 | 81.76 | 83.23 | 106,538 | +1.05(+1.28%) |
Jul 20, 2022 | 81.60 | 82.40 | 81.40 | 82.18 | 131,714 | +0.57(+0.70%) |
Jul 19, 2022 | 80.14 | 81.67 | 80.03 | 81.60 | 133,429 | +2.35(+2.96%) |
Jul 18, 2022 | 80.55 | 80.76 | 79.03 | 79.26 | 201,720 | -0.70(-0.88%) |
Jul 15, 2022 | 79.45 | 79.96 | 78.98 | 79.96 | 154,349 | +1.39(+1.77%) |
Jul 14, 2022 | 77.82 | 78.71 | 77.17 | 78.56 | 183,167 | -0.31(-0.40%) |
Jul 13, 2022 | 78.18 | 79.44 | 77.98 | 78.88 | 212,968 | -0.44(-0.55%) |
Jul 12, 2022 | 80.02 | 80.52 | 78.92 | 79.31 | 114,779 | -0.74(-0.92%) |
Jul 11, 2022 | 80.50 | 80.61 | 79.95 | 80.05 | 172,116 | -0.87(-1.07%) |
Jul 08, 2022 | 80.75 | 81.35 | 80.31 | 80.92 | 297,445 | -0.19(-0.23%) |
Jul 07, 2022 | 80.26 | 81.21 | 80.09 | 81.11 | 134,866 | +1.26(+1.57%) |
Jul 06, 2022 | 79.60 | 80.29 | 79.12 | 79.85 | 182,896 | +0.32(+0.40%) |
Jul 05, 2022 | 78.33 | 79.53 | 77.56 | 79.53 | 117,343 | +0.24(+0.31%) |
Jul 01, 2022 | 78.45 | 79.39 | 77.86 | 79.29 | 159,028 | +0.72(+0.92%) |
Jun 30, 2022 | 78.33 | 79.33 | 77.73 | 78.56 | 306,932 | -0.77(-0.97%) |
Jun 29, 2022 | 79.41 | 79.56 | 78.75 | 79.33 | 127,848 | -0.06(-0.07%) |
Jun 28, 2022 | 81.45 | 81.85 | 79.31 | 79.39 | 149,697 | -1.69(-2.09%) |
Jun 27, 2022 | 81.65 | 81.71 | 80.84 | 81.09 | 167,567 | -0.27(-0.34%) |
Jun 24, 2022 | 79.65 | 81.42 | 79.49 | 81.36 | 153,386 | +2.45(+3.11%) |
Jun 23, 2022 | 78.44 | 79.01 | 77.79 | 78.91 | 190,753 | +0.91(+1.16%) |
Jun 22, 2022 | 77.26 | 78.82 | 77.07 | 78.00 | 302,951 | -0.01(-0.01%) |
Jun 21, 2022 | 77.38 | 78.35 | 77.38 | 78.01 | 444,687 | +1.71(+2.25%) |
Jun 17, 2022 | 76.03 | 76.95 | 75.56 | 76.30 | 181,199 | +0.25(+0.33%) |
Jun 16, 2022 | 77.06 | 77.06 | 75.55 | 76.04 | 268,465 | -2.73(-3.46%) |
Jun 15, 2022 | 78.55 | 79.78 | 77.42 | 78.77 | 246,258 | +1.02(+1.31%) |
Jun 14, 2022 | 78.44 | 78.58 | 77.12 | 77.75 | 232,749 | -0.26(-0.34%) |
Jun 13, 2022 | 79.05 | 79.35 | 77.70 | 78.01 | 553,697 | -3.14(-3.88%) |
Jun 10, 2022 | 82.37 | 82.37 | 81.14 | 81.15 | 343,971 | -2.46(-2.95%) |
Jun 09, 2022 | 85.15 | 85.63 | 83.62 | 83.62 | 95,785 | -1.87(-2.19%) |
Jun 08, 2022 | 86.16 | 86.49 | 85.40 | 85.49 | 89,077 | -1.10(-1.27%) |
Jun 07, 2022 | 85.00 | 86.64 | 84.84 | 86.58 | 124,630 | +0.81(+0.94%) |
Jun 06, 2022 | 86.49 | 86.75 | 85.55 | 85.78 | 236,123 | +0.14(+0.16%) |
Jun 03, 2022 | 86.05 | 86.26 | 85.40 | 85.64 | 158,614 | -1.42(-1.63%) |
Jun 02, 2022 | 85.20 | 87.06 | 84.83 | 87.06 | 123,122 | +1.90(+2.24%) |
Jun 01, 2022 | 86.42 | 86.58 | 84.61 | 85.16 | 197,292 | -0.79(-0.92%) |
May 31, 2022 | 86.25 | 86.59 | 85.28 | 85.94 | 411,382 | -0.72(-0.83%) |
May 27, 2022 | 84.98 | 86.69 | 84.95 | 86.66 | 184,807 | +2.20(+2.61%) |
May 26, 2022 | 82.91 | 84.80 | 82.83 | 84.46 | 126,908 | +1.81(+2.19%) |
May 25, 2022 | 81.44 | 83.07 | 81.33 | 82.65 | 200,801 | +0.83(+1.01%) |
May 24, 2022 | 81.72 | 82.06 | 80.51 | 81.83 | 173,322 | -0.65(-0.79%) |
May 23, 2022 | 81.72 | 82.63 | 81.19 | 82.48 | 128,885 | +1.37(+1.69%) |
May 20, 2022 | 81.93 | 81.99 | 79.19 | 81.11 | 297,118 | -0.09(-0.11%) |
May 19, 2022 | 81.01 | 82.10 | 80.59 | 81.19 | 282,525 | -0.46(-0.56%) |
May 18, 2022 | 84.22 | 84.22 | 81.40 | 81.65 | 207,652 | -3.53(-4.14%) |
May 17, 2022 | 84.80 | 85.23 | 83.93 | 85.18 | 175,229 | +1.70(+2.04%) |
May 16, 2022 | 83.62 | 84.22 | 82.96 | 83.48 | 128,310 | -0.52(-0.62%) |
May 13, 2022 | 82.89 | 84.39 | 82.86 | 84.00 | 456,428 | +2.06(+2.51%) |
May 12, 2022 | 81.15 | 82.53 | 80.44 | 81.94 | 310,094 | +0.25(+0.31%) |
May 11, 2022 | 83.18 | 84.09 | 81.50 | 81.69 | 243,815 | -1.63(-1.96%) |
May 10, 2022 | 84.52 | 84.73 | 82.32 | 83.32 | 289,902 | +0.08(+0.09%) |
May 09, 2022 | 84.56 | 84.74 | 82.90 | 83.24 | 270,981 | -2.53(-2.94%) |
May 06, 2022 | 85.99 | 86.50 | 84.51 | 85.77 | 389,869 | -0.79(-0.91%) |
May 05, 2022 | 89.00 | 89.00 | 85.60 | 86.56 | 222,895 | -3.28(-3.65%) |
May 04, 2022 | 87.25 | 89.89 | 86.51 | 89.84 | 276,857 | +2.67(+3.06%) |
May 03, 2022 | 86.77 | 87.65 | 86.57 | 87.17 | 434,569 | +0.58(+0.67%) |
May 02, 2022 | 85.97 | 86.93 | 84.65 | 86.58 | 605,996 | +0.56(+0.65%) |
Apr 29, 2022 | 88.37 | 89.08 | 85.88 | 86.02 | 233,938 | -2.95(-3.32%) |
Apr 28, 2022 | 87.92 | 89.39 | 86.92 | 88.97 | 268,958 | +1.90(+2.19%) |
Apr 27, 2022 | 86.89 | 88.15 | 86.60 | 87.07 | 251,561 | +0.35(+0.40%) |
Apr 26, 2022 | 88.72 | 88.75 | 86.72 | 86.72 | 285,125 | -2.53(-2.83%) |
Apr 25, 2022 | 88.21 | 89.26 | 87.31 | 89.25 | 341,830 | +0.49(+0.55%) |
Apr 22, 2022 | 90.88 | 90.94 | 88.65 | 88.76 | 315,631 | -2.39(-2.62%) |
Apr 21, 2022 | 93.29 | 93.71 | 90.97 | 91.15 | 181,535 | -1.32(-1.43%) |
Apr 20, 2022 | 92.57 | 92.93 | 92.25 | 92.47 | 133,963 | +0.32(+0.35%) |
Apr 19, 2022 | 90.46 | 92.27 | 90.33 | 92.15 | 145,044 | +1.71(+1.89%) |
Apr 18, 2022 | 90.35 | 90.82 | 89.96 | 90.44 | 200,979 | -0.14(-0.15%) |
Apr 14, 2022 | 91.91 | 92.19 | 90.54 | 90.58 | 127,023 | -1.34(-1.46%) |
Apr 13, 2022 | 90.81 | 92.02 | 90.68 | 91.92 | 211,184 | +1.13(+1.24%) |
Apr 12, 2022 | 92.12 | 92.63 | 90.52 | 90.79 | 228,699 | -0.65(-0.71%) |
Apr 11, 2022 | 92.33 | 92.37 | 91.28 | 91.44 | 210,636 | -1.46(-1.57%) |
Apr 08, 2022 | 93.22 | 93.61 | 92.66 | 92.90 | 127,515 | -0.45(-0.48%) |
Apr 07, 2022 | 92.75 | 93.73 | 92.27 | 93.34 | 140,989 | +0.48(+0.51%) |
Apr 06, 2022 | 93.02 | 93.31 | 92.25 | 92.87 | 124,587 | -1.09(-1.16%) |
Apr 05, 2022 | 94.96 | 95.24 | 93.67 | 93.96 | 146,196 | -1.20(-1.27%) |
Apr 04, 2022 | 94.37 | 95.20 | 94.21 | 95.16 | 144,905 | +0.82(+0.86%) |
Apr 01, 2022 | 94.35 | 94.45 | 93.50 | 94.35 | 222,105 | +0.29(+0.31%) |
Mar 31, 2022 | 95.36 | 95.53 | 93.99 | 94.05 | 277,541 | -1.42(-1.49%) |
Mar 30, 2022 | 96.15 | 96.15 | 95.05 | 95.47 | 214,829 | -0.91(-0.95%) |
Mar 29, 2022 | 95.67 | 96.49 | 95.42 | 96.38 | 751,931 | +1.57(+1.66%) |
Mar 28, 2022 | 94.03 | 94.81 | 93.57 | 94.81 | 123,117 | +0.69(+0.73%) |
Mar 25, 2022 | 94.10 | 94.17 | 93.25 | 94.12 | 179,053 | +0.31(+0.33%) |
Mar 24, 2022 | 92.95 | 93.81 | 92.58 | 93.81 | 132,375 | +1.44(+1.56%) |
Mar 23, 2022 | 93.36 | 93.45 | 92.37 | 92.37 | 147,771 | -1.52(-1.62%) |
Mar 22, 2022 | 92.95 | 94.10 | 92.95 | 93.89 | 231,247 | +1.11(+1.20%) |
Mar 21, 2022 | 92.88 | 93.36 | 92.00 | 92.78 | 220,228 | -0.25(-0.27%) |
Mar 18, 2022 | 91.78 | 93.06 | 91.42 | 93.03 | 196,634 | +1.20(+1.31%) |
Mar 17, 2022 | 90.42 | 91.83 | 90.09 | 91.83 | 133,777 | +1.17(+1.29%) |
Mar 16, 2022 | 89.38 | 90.68 | 88.39 | 90.66 | 177,930 | +2.05(+2.32%) |
Mar 15, 2022 | 87.28 | 88.65 | 87.04 | 88.61 | 163,548 | +1.99(+2.30%) |
Mar 14, 2022 | 87.33 | 88.22 | 86.45 | 86.61 | 162,144 | -0.64(-0.73%) |
Mar 11, 2022 | 89.16 | 89.29 | 87.14 | 87.25 | 193,570 | -1.30(-1.47%) |
Mar 10, 2022 | 88.29 | 88.72 | 87.47 | 88.55 | 240,581 | -0.90(-1.01%) |
Mar 09, 2022 | 88.87 | 89.90 | 88.56 | 89.45 | 307,889 | +2.41(+2.77%) |
Mar 08, 2022 | 87.66 | 89.28 | 86.68 | 87.04 | 381,607 | -0.70(-0.79%) |
Mar 07, 2022 | 90.06 | 90.22 | 87.69 | 87.73 | 289,934 | -2.57(-2.84%) |
Mar 04, 2022 | 90.47 | 90.59 | 89.45 | 90.30 | 199,139 | -1.01(-1.10%) |
Mar 03, 2022 | 92.11 | 92.31 | 90.77 | 91.31 | 347,804 | -0.26(-0.29%) |
Mar 02, 2022 | 90.43 | 91.95 | 90.18 | 91.57 | 220,141 | +1.69(+1.89%) |
Mar 01, 2022 | 91.18 | 91.56 | 89.29 | 89.87 | 350,169 | -1.57(-1.72%) |
Feb 28, 2022 | 90.75 | 91.79 | 90.38 | 91.44 | 152,719 | -0.40(-0.43%) |
Feb 25, 2022 | 90.14 | 91.84 | 90.19 | 91.84 | 242,057 | +2.06(+2.30%) |
Feb 24, 2022 | 86.10 | 89.85 | 85.81 | 89.78 | 362,299 | +1.36(+1.53%) |
Feb 23, 2022 | 90.80 | 90.95 | 88.23 | 88.42 | 317,137 | -1.68(-1.87%) |
Feb 22, 2022 | 90.66 | 91.34 | 89.40 | 90.11 | 166,042 | -1.04(-1.14%) |
Feb 18, 2022 | 91.14 | 0 | -0.72(-0.78%) | |||
Feb 17, 2022 | 93.53 | 93.53 | 91.71 | 91.86 | 202,431 | -2.19(-2.33%) |
Feb 16, 2022 | 93.60 | 94.24 | 92.96 | 94.05 | 137,793 | +0.10(+0.10%) |
Feb 15, 2022 | 93.42 | 94.03 | 93.39 | 93.95 | 208,356 | +1.59(+1.72%) |
Feb 14, 2022 | 92.58 | 92.95 | 91.58 | 92.36 | 233,553 | -0.40(-0.43%) |
Feb 11, 2022 | 94.70 | 95.06 | 92.39 | 92.76 | 243,642 | -1.94(-2.04%) |
Feb 10, 2022 | 95.25 | 96.58 | 94.17 | 94.70 | 162,549 | -1.86(-1.93%) |
Feb 09, 2022 | 95.88 | 96.57 | 95.74 | 96.55 | 302,010 | +1.68(+1.77%) |
Feb 08, 2022 | 94.07 | 95.08 | 93.83 | 94.88 | 145,022 | +0.79(+0.84%) |
Feb 07, 2022 | 94.58 | 94.89 | 93.91 | 94.09 | 196,977 | -0.37(-0.39%) |
Feb 04, 2022 | 94.25 | 95.22 | 93.50 | 94.45 | 185,512 | -0.11(-0.11%) |
Feb 03, 2022 | 95.48 | 94.39 | 94.56 | 247,466 | -2.29(-2.36%) | |
Feb 02, 2022 | 96.57 | 96.87 | 96.01 | 96.84 | 146,382 | +0.79(+0.83%) |
Feb 01, 2022 | 95.81 | 96.17 | 94.92 | 96.05 | 385,045 | +0.46(+0.48%) |
Jan 31, 2022 | 93.68 | 95.62 | 95.60 | 217,003 | +1.87(+1.99%) | |
Jan 28, 2022 | 91.68 | 93.74 | 90.62 | 93.73 | 232,509 | +2.28(+2.49%) |
Jan 27, 2022 | 93.24 | 93.74 | 91.18 | 91.45 | 532,698 | -0.77(-0.84%) |
Jan 26, 2022 | 94.03 | 94.58 | 91.58 | 92.23 | 526,432 | -0.55(-0.59%) |
Jan 25, 2022 | 92.81 | 93.72 | 91.38 | 92.78 | 291,608 | -1.26(-1.34%) |
Jan 24, 2022 | 92.17 | 94.15 | 90.05 | 94.04 | 331,068 | +0.49(+0.53%) |
Jan 21, 2022 | 94.83 | 95.58 | 93.49 | 93.54 | 711,210 | -1.49(-1.57%) |
Jan 20, 2022 | 96.66 | 97.75 | 94.96 | 95.03 | 352,424 | -1.23(-1.28%) |
Jan 19, 2022 | 97.64 | 98.12 | 96.17 | 96.26 | 251,412 | -1.02(-1.05%) |
Jan 18, 2022 | 98.06 | 98.06 | 97.12 | 97.28 | 248,823 | -1.78(-1.80%) |
Jan 14, 2022 | 99.06 | 0 | -0.19(-0.20%) | |||
Jan 13, 2022 | 101.08 | 101.23 | 99.04 | 99.26 | 242,777 | -1.57(-1.56%) |
Jan 12, 2022 | 100.99 | 101.30 | 100.37 | 100.82 | 201,030 | +0.41(+0.40%) |
Jan 11, 2022 | 99.58 | 100.48 | 98.82 | 100.42 | 304,435 | +0.84(+0.85%) |
Jan 10, 2022 | 99.05 | 99.66 | 97.67 | 99.58 | 1,241,971 | -0.28(-0.28%) |
Jan 07, 2022 | 100.62 | 100.79 | 99.58 | 99.86 | 2,552,280 | -0.75(-0.74%) |
Jan 06, 2022 | 100.58 | 101.13 | 100.10 | 100.60 | 749,059 | -0.01(-0.01%) |
Jan 05, 2022 | 102.80 | 102.82 | 100.52 | 100.61 | 283,435 | -2.16(-2.10%) |
Jan 04, 2022 | 103.25 | 103.41 | 102.33 | 102.77 | 396,543 | -0.20(-0.20%) |
Jan 03, 2022 | 103.20 | 103.41 | 102.25 | 102.97 | 214,040 | +0.10(+0.09%) |
Dec 31, 2021 | 102.95 | 103.25 | 102.80 | 102.88 | 143,948 | -0.16(-0.15%) |
Dec 30, 2021 | 103.40 | 103.58 | 102.94 | 103.03 | 136,633 | -0.25(-0.24%) |
Dec 29, 2021 | 103.11 | 103.49 | 102.95 | 103.28 | 264,688 | +0.25(+0.24%) |
Dec 28, 2021 | 103.33 | 103.40 | 102.88 | 103.03 | 154,370 | -0.16(-0.15%) |
Dec 27, 2021 | 101.96 | 103.19 | 101.78 | 103.19 | 241,565 | +1.57(+1.54%) |
Dec 23, 2021 | 101.14 | 101.91 | 101.01 | 101.62 | 123,822 | +0.68(+0.67%) |
Dec 22, 2021 | 99.90 | 100.94 | 99.80 | 100.94 | 236,070 | +1.08(+1.09%) |
Dec 21, 2021 | 98.94 | 99.88 | 98.41 | 99.86 | 216,507 | +1.69(+1.73%) |
Dec 20, 2021 | 98.26 | 98.26 | 97.30 | 98.16 | 199,905 | -1.19(-1.20%) |
Dec 17, 2021 | 99.85 | 100.44 | 99.11 | 99.35 | 165,251 | -0.98(-0.98%) |
Dec 16, 2021 | 101.80 | 101.86 | 99.89 | 100.33 | 189,346 | -0.96(-0.95%) |
Dec 15, 2021 | 99.84 | 101.32 | 99.27 | 101.29 | 395,924 | +1.66(+1.66%) |
Dec 14, 2021 | 100.05 | 100.29 | 98.97 | 99.63 | 158,848 | -0.99(-0.98%) |
Dec 13, 2021 | 101.58 | 101.58 | 100.61 | 100.62 | 206,751 | -0.96(-0.95%) |
Dec 10, 2021 | 101.42 | 101.60 | 100.79 | 101.58 | 201,931 | +0.79(+0.79%) |
Dec 09, 2021 | 101.52 | 101.58 | 100.73 | 100.79 | 99,072 | -0.97(-0.95%) |
Dec 08, 2021 | 101.56 | 101.80 | 101.18 | 101.76 | 212,429 | +0.30(+0.30%) |
Dec 07, 2021 | 100.47 | 101.54 | 100.27 | 101.46 | 180,098 | +2.37(+2.39%) |
Dec 06, 2021 | 98.61 | 99.54 | 98.11 | 99.09 | 233,814 | +0.99(+1.01%) |
Dec 03, 2021 | 99.24 | 99.56 | 97.16 | 98.10 | 263,491 | -0.87(-0.88%) |
Dec 02, 2021 | 97.44 | 99.36 | 97.15 | 98.97 | 180,619 | +1.69(+1.74%) |
Dec 01, 2021 | 99.54 | 100.29 | 97.25 | 97.28 | 276,967 | -1.04(-1.06%) |
Nov 30, 2021 | 100.07 | 100.41 | 98.25 | 98.32 | 186,341 | -2.28(-2.27%) |
Nov 29, 2021 | 100.23 | 100.92 | 99.77 | 100.60 | 120,314 | +1.56(+1.58%) |
Nov 26, 2021 | 99.86 | 100.37 | 98.93 | 99.03 | 125,105 | -2.30(-2.27%) |
Nov 24, 2021 | 100.87 | 101.38 | 100.37 | 101.33 | 120,456 | +0.10(+0.10%) |
Nov 23, 2021 | 101.07 | 101.48 | 100.36 | 101.23 | 258,782 | -0.18(-0.18%) |
Nov 22, 2021 | 102.25 | 102.78 | 101.37 | 101.42 | 100,214 | -0.42(-0.41%) |
Nov 19, 2021 | 101.87 | 102.20 | 101.64 | 101.83 | 177,159 | +0.09(+0.09%) |
Nov 18, 2021 | 101.97 | 101.77 | 101.16 | 101.75 | 142,095 | +0.16(+0.16%) |
Nov 17, 2021 | 101.91 | 101.91 | 101.41 | 101.58 | 159,004 | -0.42(-0.42%) |
Nov 16, 2021 | 101.42 | 102.26 | 101.22 | 102.01 | 166,959 | +0.73(+0.72%) |
Nov 15, 2021 | 101.65 | 101.65 | 101.10 | 101.27 | 100,830 | -0.15(-0.15%) |
Nov 12, 2021 | 100.86 | 101.53 | 100.64 | 101.43 | 1,403,424 | +0.82(+0.82%) |
Nov 11, 2021 | 100.98 | 101.14 | 100.52 | 100.61 | 163,427 | +0.06(+0.06%) |
Nov 10, 2021 | 101.02 | 100.55 | 1,906,416 | -0.90(-0.89%) | ||
Nov 09, 2021 | 101.81 | 101.86 | 101.10 | 101.45 | 127,205 | -0.22(-0.22%) |
Nov 08, 2021 | 101.70 | 101.78 | 101.37 | 101.67 | 134,787 | +0.23(+0.23%) |
Nov 05, 2021 | 101.92 | 102.06 | 101.13 | 101.44 | 197,640 | +0.08(+0.08%) |
Nov 04, 2021 | 100.90 | 101.36 | 100.66 | 101.36 | 249,100 | +0.70(+0.69%) |
Nov 03, 2021 | 100.20 | 100.72 | 99.83 | 100.67 | 202,800 | +0.46(+0.46%) |
Nov 02, 2021 | 100.05 | 100.24 | 99.65 | 100.20 | 196,215 | +0.28(+0.28%) |
Nov 01, 2021 | 100.08 | 99.78 | 99.53 | 99.92 | 388,815 | +0.14(+0.15%) |
Oct 29, 2021 | 99.02 | 99.83 | 99.02 | 99.78 | 114,067 | +0.48(+0.49%) |
Oct 28, 2021 | 98.67 | 99.39 | 98.49 | 99.29 | 125,228 | +1.03(+1.05%) |
Oct 27, 2021 | 98.88 | 99.05 | 98.26 | 98.26 | 108,851 | -0.60(-0.61%) |
Oct 26, 2021 | 99.25 | 98.86 | 118,596 | +0.10(+0.10%) | ||
Oct 25, 2021 | 98.61 | 98.90 | 98.18 | 98.76 | 150,151 | +0.46(+0.47%) |
Oct 22, 2021 | 98.19 | 98.60 | 97.86 | 98.30 | 118,693 | +0.07(+0.07%) |
Oct 21, 2021 | 97.87 | 98.26 | 97.63 | 98.23 | 105,830 | +0.32(+0.33%) |
Oct 20, 2021 | 97.80 | 98.01 | 97.58 | 97.91 | 167,230 | +0.29(+0.30%) |
Oct 19, 2021 | 97.43 | 97.63 | 97.09 | 97.62 | 102,573 | +0.70(+0.72%) |
Oct 18, 2021 | 96.22 | 96.93 | 96.03 | 96.93 | 163,025 | +0.37(+0.38%) |
Oct 15, 2021 | 96.61 | 96.67 | 96.33 | 96.56 | 241,078 | +0.62(+0.64%) |
Oct 14, 2021 | 95.09 | 96.02 | 95.05 | 95.94 | 106,699 | +1.73(+1.83%) |
Oct 13, 2021 | 94.04 | 94.28 | 93.40 | 94.22 | 150,310 | +0.54(+0.58%) |
Oct 12, 2021 | 94.12 | 94.19 | 93.51 | 93.67 | 121,791 | -0.09(-0.09%) |
Oct 11, 2021 | 94.19 | 94.81 | 93.75 | 93.76 | 203,083 | -0.46(-0.49%) |
Oct 08, 2021 | 94.76 | 94.76 | 94.13 | 94.22 | 219,801 | -0.32(-0.34%) |
Oct 07, 2021 | 94.62 | 95.18 | 94.31 | 94.54 | 219,974 | +0.78(+0.83%) |
Oct 06, 2021 | 92.85 | 93.78 | 92.23 | 93.76 | 156,331 | +0.36(+0.38%) |
Oct 05, 2021 | 92.89 | 93.89 | 92.60 | 93.40 | 209,390 | +0.94(+1.01%) |
Oct 04, 2021 | 93.46 | 93.60 | 91.94 | 92.47 | 265,293 | -1.19(-1.27%) |
Oct 01, 2021 | 93.06 | 94.03 | 92.18 | 93.66 | 162,127 | +1.00(+1.08%) |
Sep 30, 2021 | 94.14 | 94.39 | 92.65 | 92.65 | 146,444 | -1.09(-1.16%) |
Sep 29, 2021 | 94.09 | 94.36 | 93.68 | 93.74 | 174,646 | +0.08(+0.08%) |
Sep 28, 2021 | 95.17 | 95.24 | 93.62 | 93.66 | 408,649 | -2.20(-2.30%) |
Sep 27, 2021 | 96.10 | 96.24 | 95.74 | 95.87 | 144,721 | -0.45(-0.47%) |
Sep 24, 2021 | 95.90 | 96.42 | 95.73 | 96.32 | 93,218 | +0.06(+0.06%) |
Sep 23, 2021 | 95.54 | 96.61 | 95.52 | 96.26 | 98,820 | +1.22(+1.29%) |
Sep 22, 2021 | 94.59 | 95.40 | 94.47 | 95.04 | 146,658 | +0.91(+0.97%) |
Sep 21, 2021 | 94.63 | 94.89 | 93.95 | 94.12 | 125,483 | -0.02(-0.02%) |
Sep 20, 2021 | 94.44 | 94.65 | 93.08 | 94.14 | 167,719 | -1.69(-1.77%) |
Sep 17, 2021 | 96.70 | 96.70 | 95.69 | 95.84 | 269,155 | -0.90(-0.93%) |
Sep 16, 2021 | 96.93 | 97.05 | 96.20 | 96.73 | 100,945 | -0.27(-0.28%) |
Sep 15, 2021 | 96.38 | 97.10 | 96.10 | 97.00 | 175,918 | +0.78(+0.81%) |
Sep 14, 2021 | 96.93 | 96.94 | 96.00 | 96.22 | 95,272 | -0.34(-0.35%) |
Sep 13, 2021 | 97.11 | 97.30 | 96.08 | 96.56 | 190,401 | +0.02(+0.02%) |
Sep 10, 2021 | 97.60 | 97.67 | 96.46 | 96.54 | 98,444 | -0.59(-0.60%) |
Sep 09, 2021 | 97.44 | 97.85 | 97.07 | 97.13 | 100,231 | -0.37(-0.38%) |
Sep 08, 2021 | 97.35 | 97.52 | 96.99 | 97.49 | 158,239 | +0.01(+0.01%) |
Sep 07, 2021 | 98.07 | 98.11 | 97.26 | 97.48 | 144,711 | -0.64(-0.65%) |
Sep 03, 2021 | 97.97 | 98.25 | 97.70 | 98.12 | 92,134 | +0.07(+0.07%) |
Sep 02, 2021 | 98.01 | 98.22 | 97.77 | 98.05 | 111,756 | +0.30(+0.31%) |