Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 97.86 | 98.53 | 95.21 | 95.67 | 252,920 | -1.86(-1.91%) |
Aug 30, 2022 | 98.40 | 98.41 | 96.46 | 97.54 | 155,742 | -1.06(-1.08%) |
Aug 29, 2022 | 100.24 | 101.93 | 98.48 | 98.60 | 256,614 | -2.40(-2.37%) |
Aug 26, 2022 | 104.23 | 104.23 | 100.56 | 101.00 | 141,326 | -2.87(-2.76%) |
Aug 25, 2022 | 103.05 | 104.83 | 102.58 | 103.86 | 114,579 | +1.44(+1.40%) |
Aug 24, 2022 | 102.86 | 104.41 | 102.37 | 102.43 | 108,023 | -0.59(-0.57%) |
Aug 23, 2022 | 103.93 | 104.63 | 102.59 | 103.02 | 226,668 | -1.24(-1.19%) |
Aug 22, 2022 | 105.22 | 105.51 | 104.17 | 104.26 | 128,705 | -1.53(-1.44%) |
Aug 19, 2022 | 106.23 | 106.54 | 105.43 | 105.79 | 135,619 | -0.72(-0.68%) |
Aug 18, 2022 | 105.02 | 107.66 | 105.02 | 106.51 | 118,991 | +1.24(+1.18%) |
Aug 17, 2022 | 106.52 | 106.52 | 104.43 | 105.27 | 113,647 | -2.05(-1.91%) |
Aug 16, 2022 | 107.23 | 109.06 | 106.82 | 107.32 | 155,829 | +0.03(+0.03%) |
Aug 15, 2022 | 105.80 | 108.08 | 105.42 | 107.29 | 156,322 | +0.97(+0.92%) |
Aug 12, 2022 | 107.32 | 107.73 | 106.28 | 106.31 | 141,242 | -0.47(-0.44%) |
Aug 11, 2022 | 106.47 | 108.71 | 106.24 | 106.78 | 191,140 | +1.01(+0.96%) |
Aug 10, 2022 | 105.26 | 107.69 | 103.62 | 105.77 | 497,704 | +2.38(+2.30%) |
Aug 09, 2022 | 103.64 | 104.60 | 102.61 | 103.39 | 116,191 | -0.38(-0.37%) |
Aug 08, 2022 | 103.89 | 105.05 | 103.07 | 103.78 | 105,875 | +0.03(+0.03%) |
Aug 05, 2022 | 102.68 | 105.20 | 102.68 | 103.75 | 104,491 | -0.05(-0.05%) |
Aug 04, 2022 | 103.30 | 104.61 | 102.39 | 103.79 | 108,612 | +0.50(+0.49%) |
Aug 03, 2022 | 103.20 | 104.07 | 102.60 | 103.29 | 91,653 | +0.45(+0.44%) |
Aug 02, 2022 | 103.47 | 103.99 | 101.38 | 102.84 | 111,575 | -0.60(-0.58%) |
Aug 01, 2022 | 102.56 | 104.13 | 101.49 | 103.44 | 167,454 | +0.22(+0.21%) |
Jul 29, 2022 | 100.31 | 103.88 | 100.12 | 103.22 | 130,461 | +2.73(+2.72%) |
Jul 28, 2022 | 97.52 | 101.62 | 97.34 | 100.49 | 197,171 | +4.08(+4.23%) |
Jul 27, 2022 | 95.92 | 97.26 | 94.21 | 96.41 | 166,412 | +2.38(+2.53%) |
Jul 26, 2022 | 93.44 | 94.53 | 93.12 | 94.03 | 107,526 | -0.17(-0.18%) |
Jul 25, 2022 | 95.17 | 95.17 | 93.40 | 94.19 | 98,039 | -0.92(-0.97%) |
Jul 22, 2022 | 95.97 | 96.36 | 93.92 | 95.12 | 98,150 | -0.70(-0.73%) |
Jul 21, 2022 | 95.17 | 96.26 | 94.34 | 95.82 | 132,475 | +1.13(+1.19%) |
Jul 20, 2022 | 94.24 | 96.92 | 92.94 | 94.68 | 153,311 | +0.49(+0.52%) |
Jul 19, 2022 | 90.38 | 94.62 | 90.03 | 94.19 | 177,927 | +5.33(+6.00%) |
Jul 18, 2022 | 88.42 | 89.86 | 88.42 | 88.86 | 80,162 | +1.04(+1.19%) |
Jul 15, 2022 | 87.92 | 88.40 | 86.94 | 87.82 | 81,052 | +1.87(+2.17%) |
Jul 14, 2022 | 85.09 | 86.17 | 83.47 | 85.95 | 56,334 | -0.20(-0.23%) |
Jul 13, 2022 | 87.79 | 87.79 | 85.35 | 86.15 | 66,581 | -2.44(-2.75%) |
Jul 12, 2022 | 89.17 | 90.67 | 88.32 | 88.59 | 130,055 | -0.86(-0.96%) |
Jul 11, 2022 | 89.77 | 90.78 | 89.16 | 89.44 | 120,782 | -1.21(-1.33%) |
Jul 08, 2022 | 90.78 | 91.10 | 88.74 | 90.65 | 73,678 | -0.56(-0.61%) |
Jul 07, 2022 | 90.63 | 91.95 | 90.33 | 91.21 | 66,549 | +1.46(+1.62%) |
Jul 06, 2022 | 91.22 | 93.11 | 89.20 | 89.76 | 112,934 | -1.65(-1.81%) |
Jul 05, 2022 | 88.43 | 91.65 | 88.14 | 91.41 | 174,512 | +1.54(+1.72%) |
Jul 01, 2022 | 89.55 | 91.46 | 88.31 | 89.86 | 88,393 | -0.60(-0.66%) |
Jun 30, 2022 | 87.50 | 90.77 | 87.32 | 90.46 | 151,536 | +1.69(+1.91%) |
Jun 29, 2022 | 88.24 | 89.18 | 85.78 | 88.77 | 129,445 | +1.01(+1.15%) |
Jun 28, 2022 | 90.60 | 91.27 | 87.56 | 87.76 | 82,997 | -2.46(-2.73%) |
Jun 27, 2022 | 90.66 | 91.65 | 89.70 | 90.22 | 93,358 | +0.21(+0.23%) |
Jun 24, 2022 | 85.24 | 90.25 | 85.24 | 90.01 | 290,041 | +5.11(+6.01%) |
Jun 23, 2022 | 84.19 | 85.32 | 83.33 | 84.91 | 81,901 | +1.30(+1.55%) |
Jun 22, 2022 | 83.68 | 84.77 | 82.67 | 83.61 | 135,124 | -1.36(-1.60%) |
Jun 21, 2022 | 85.83 | 91.33 | 83.47 | 84.97 | 138,082 | +0.83(+0.98%) |
Jun 17, 2022 | 86.81 | 87.75 | 83.88 | 84.14 | 295,418 | -1.56(-1.83%) |
Jun 16, 2022 | 87.83 | 89.88 | 85.02 | 85.70 | 150,779 | -3.74(-4.18%) |
Jun 15, 2022 | 89.85 | 91.87 | 88.37 | 89.44 | 117,025 | +0.45(+0.51%) |
Jun 14, 2022 | 89.60 | 91.21 | 87.45 | 88.99 | 108,146 | +0.28(+0.31%) |
Jun 13, 2022 | 88.92 | 90.07 | 86.90 | 88.71 | 147,918 | -2.36(-2.59%) |
Jun 10, 2022 | 90.72 | 91.67 | 88.57 | 91.07 | 166,959 | -1.10(-1.20%) |
Jun 09, 2022 | 92.37 | 93.74 | 91.62 | 92.18 | 116,525 | -0.17(-0.18%) |
Jun 08, 2022 | 94.93 | 94.93 | 91.64 | 92.34 | 88,707 | -3.24(-3.39%) |
Jun 07, 2022 | 95.93 | 96.73 | 94.33 | 95.58 | 101,257 | -1.48(-1.52%) |
Jun 06, 2022 | 95.47 | 97.36 | 94.53 | 97.06 | 87,586 | +1.78(+1.87%) |
Jun 03, 2022 | 94.27 | 95.78 | 93.94 | 95.28 | 103,781 | +0.24(+0.25%) |
Jun 02, 2022 | 92.26 | 95.37 | 92.26 | 95.04 | 81,200 | +3.15(+3.43%) |
Jun 01, 2022 | 92.02 | 93.43 | 91.09 | 91.89 | 138,886 | +0.22(+0.24%) |
May 31, 2022 | 92.18 | 93.41 | 89.67 | 91.67 | 438,408 | -0.94(-1.02%) |
May 27, 2022 | 92.60 | 93.82 | 92.14 | 92.62 | 108,895 | +0.21(+0.22%) |
May 26, 2022 | 91.92 | 94.34 | 91.92 | 92.41 | 160,773 | +1.32(+1.45%) |
May 25, 2022 | 90.61 | 92.40 | 90.17 | 91.09 | 143,373 | +0.01(+0.01%) |
May 24, 2022 | 89.51 | 91.32 | 88.01 | 91.08 | 158,536 | +0.61(+0.67%) |
May 23, 2022 | 92.40 | 97.03 | 89.89 | 90.48 | 109,368 | -0.77(-0.84%) |
May 20, 2022 | 90.49 | 91.86 | 89.10 | 91.24 | 282,572 | +2.13(+2.39%) |
May 19, 2022 | 87.04 | 91.51 | 86.38 | 89.11 | 331,166 | +1.12(+1.27%) |
May 18, 2022 | 94.62 | 94.62 | 87.15 | 87.99 | 263,242 | -8.36(-8.68%) |
May 17, 2022 | 94.39 | 97.43 | 93.22 | 96.35 | 101,188 | +3.80(+4.10%) |
May 16, 2022 | 94.08 | 95.71 | 92.12 | 92.56 | 398,307 | -1.83(-1.93%) |
May 13, 2022 | 94.08 | 96.52 | 94.08 | 94.38 | 200,356 | +1.12(+1.20%) |
May 12, 2022 | 91.66 | 93.54 | 90.48 | 93.26 | 121,811 | +1.32(+1.44%) |
May 11, 2022 | 95.40 | 96.75 | 91.59 | 91.94 | 171,807 | -3.68(-3.85%) |
May 10, 2022 | 96.82 | 96.82 | 93.14 | 95.62 | 140,844 | +0.19(+0.20%) |
May 09, 2022 | 96.64 | 97.84 | 95.16 | 95.43 | 310,237 | -2.17(-2.22%) |
May 06, 2022 | 97.49 | 99.39 | 95.04 | 97.60 | 164,714 | -0.09(-0.09%) |
May 05, 2022 | 99.40 | 99.98 | 95.99 | 97.69 | 120,494 | -2.96(-2.94%) |
May 04, 2022 | 96.27 | 101.14 | 96.17 | 100.65 | 135,543 | +4.39(+4.56%) |
May 03, 2022 | 96.95 | 97.31 | 94.10 | 96.27 | 176,030 | -1.15(-1.18%) |
May 02, 2022 | 95.22 | 97.81 | 94.92 | 97.41 | 197,930 | +2.27(+2.38%) |
Apr 29, 2022 | 97.12 | 100.18 | 94.52 | 95.15 | 234,205 | -1.01(-1.05%) |
Apr 28, 2022 | 90.81 | 97.39 | 89.16 | 96.16 | 271,957 | +7.69(+8.70%) |
Apr 27, 2022 | 89.81 | 91.16 | 87.68 | 88.46 | 285,305 | -1.65(-1.83%) |
Apr 26, 2022 | 91.62 | 92.64 | 89.64 | 90.11 | 223,735 | -1.90(-2.07%) |
Apr 25, 2022 | 90.27 | 92.31 | 89.23 | 92.02 | 234,277 | +0.93(+1.02%) |
Apr 22, 2022 | 93.09 | 94.68 | 90.53 | 91.08 | 250,816 | -2.36(-2.53%) |
Apr 21, 2022 | 93.98 | 94.89 | 92.68 | 93.45 | 204,743 | +0.98(+1.06%) |
Apr 20, 2022 | 91.90 | 95.56 | 91.90 | 92.47 | 275,012 | +1.74(+1.91%) |
Apr 19, 2022 | 90.04 | 92.14 | 90.04 | 90.73 | 275,744 | +0.88(+0.98%) |
Apr 18, 2022 | 91.07 | 91.51 | 88.82 | 89.85 | 269,871 | +0.71(+0.79%) |
Apr 14, 2022 | 89.37 | 90.08 | 87.50 | 89.14 | 321,686 | +0.39(+0.44%) |
Apr 13, 2022 | 85.63 | 90.32 | 85.63 | 88.75 | 249,942 | +3.29(+3.85%) |
Apr 12, 2022 | 85.22 | 86.54 | 84.48 | 85.46 | 278,276 | +1.22(+1.44%) |
Apr 11, 2022 | 83.80 | 85.27 | 83.67 | 84.25 | 225,277 | +0.45(+0.54%) |
Apr 08, 2022 | 84.56 | 84.87 | 83.17 | 83.79 | 296,767 | -0.66(-0.78%) |
Apr 07, 2022 | 85.56 | 86.13 | 83.18 | 84.45 | 262,670 | -0.86(-1.01%) |
Apr 06, 2022 | 85.74 | 87.29 | 85.10 | 85.31 | 199,308 | -1.05(-1.22%) |
Apr 05, 2022 | 90.42 | 90.89 | 86.25 | 86.36 | 296,307 | -4.31(-4.75%) |
Apr 04, 2022 | 91.80 | 91.88 | 89.91 | 90.67 | 204,534 | -0.90(-0.99%) |
Apr 01, 2022 | 95.86 | 97.29 | 90.43 | 91.57 | 436,279 | -4.37(-4.55%) |
Mar 31, 2022 | 96.44 | 98.96 | 95.32 | 95.94 | 235,582 | -0.64(-0.66%) |
Mar 30, 2022 | 99.13 | 101.47 | 96.02 | 96.58 | 104,406 | -2.88(-2.90%) |
Mar 29, 2022 | 100.08 | 101.23 | 99.13 | 99.46 | 287,044 | +1.07(+1.09%) |
Mar 28, 2022 | 97.28 | 98.68 | 95.88 | 98.39 | 228,771 | +1.12(+1.15%) |
Mar 25, 2022 | 98.90 | 98.90 | 96.44 | 97.28 | 157,127 | -1.18(-1.20%) |
Mar 24, 2022 | 99.32 | 99.32 | 97.05 | 98.45 | 87,691 | +0.86(+0.88%) |
Mar 23, 2022 | 101.71 | 102.00 | 96.98 | 97.59 | 135,211 | -4.41(-4.32%) |
Mar 22, 2022 | 102.91 | 103.11 | 101.05 | 102.00 | 106,909 | -0.21(-0.20%) |
Mar 21, 2022 | 103.53 | 105.14 | 101.36 | 102.20 | 73,522 | -2.01(-1.93%) |
Mar 18, 2022 | 104.11 | 104.42 | 101.95 | 104.21 | 206,565 | +0.50(+0.48%) |
Mar 17, 2022 | 102.09 | 104.14 | 101.03 | 103.71 | 60,269 | +0.81(+0.79%) |
Mar 16, 2022 | 100.41 | 103.11 | 100.02 | 102.90 | 160,493 | +3.87(+3.90%) |
Mar 15, 2022 | 100.36 | 101.42 | 96.96 | 99.03 | 118,983 | -0.66(-0.66%) |
Mar 14, 2022 | 98.85 | 100.26 | 98.15 | 99.69 | 159,656 | +1.33(+1.36%) |
Mar 11, 2022 | 98.93 | 101.55 | 95.80 | 98.36 | 166,875 | +0.30(+0.31%) |
Mar 10, 2022 | 97.16 | 99.26 | 97.16 | 98.05 | 194,382 | -0.89(-0.90%) |
Mar 09, 2022 | 97.28 | 99.39 | 97.28 | 98.94 | 185,117 | +3.13(+3.27%) |
Mar 08, 2022 | 92.75 | 97.83 | 91.67 | 95.81 | 214,780 | +3.23(+3.49%) |
Mar 07, 2022 | 100.93 | 100.93 | 92.08 | 92.59 | 190,207 | -8.28(-8.21%) |
Mar 04, 2022 | 101.16 | 102.81 | 100.42 | 100.87 | 267,641 | -1.32(-1.30%) |
Mar 03, 2022 | 102.03 | 103.46 | 101.30 | 102.19 | 104,197 | +1.12(+1.11%) |
Mar 02, 2022 | 98.92 | 102.46 | 98.67 | 101.07 | 95,092 | +2.40(+2.44%) |
Mar 01, 2022 | 100.56 | 101.17 | 97.42 | 98.67 | 160,776 | -2.33(-2.31%) |
Feb 28, 2022 | 99.81 | 102.45 | 99.81 | 101.00 | 129,249 | -0.28(-0.28%) |
Feb 25, 2022 | 99.10 | 101.64 | 100.11 | 101.28 | 90,917 | +2.07(+2.08%) |
Feb 24, 2022 | 93.57 | 99.67 | 92.16 | 99.22 | 186,917 | +3.04(+3.17%) |
Feb 23, 2022 | 96.72 | 97.67 | 95.85 | 96.17 | 118,521 | -0.37(-0.39%) |
Feb 22, 2022 | 97.02 | 98.31 | 95.63 | 96.54 | 139,850 | -1.12(-1.14%) |
Feb 18, 2022 | 97.66 | 0 | -0.62(-0.63%) | |||
Feb 17, 2022 | 99.38 | 100.19 | 97.76 | 98.28 | 132,471 | -1.72(-1.72%) |
Feb 16, 2022 | 99.90 | 100.25 | 97.40 | 100.00 | 182,291 | -0.02(-0.02%) |
Feb 15, 2022 | 98.87 | 100.38 | 97.92 | 100.02 | 178,198 | +1.72(+1.75%) |
Feb 14, 2022 | 99.74 | 100.83 | 97.18 | 98.30 | 229,371 | -0.56(-0.56%) |
Feb 11, 2022 | 100.02 | 101.88 | 98.34 | 98.85 | 228,472 | -0.01(-0.01%) |
Feb 10, 2022 | 107.67 | 108.50 | 98.04 | 98.86 | 350,491 | -9.23(-8.54%) |
Feb 09, 2022 | 105.28 | 108.34 | 105.06 | 108.09 | 222,226 | +4.05(+3.89%) |
Feb 08, 2022 | 103.14 | 105.81 | 101.20 | 104.04 | 96,621 | +1.49(+1.45%) |
Feb 07, 2022 | 103.27 | 103.82 | 101.41 | 102.56 | 125,222 | -0.65(-0.63%) |
Feb 04, 2022 | 105.34 | 105.34 | 101.51 | 103.20 | 86,791 | -2.31(-2.19%) |
Feb 03, 2022 | 106.76 | 105.38 | 105.51 | 89,980 | -2.33(-2.16%) | |
Feb 02, 2022 | 107.51 | 108.89 | 105.20 | 107.84 | 134,137 | -0.51(-0.47%) |
Feb 01, 2022 | 104.05 | 108.48 | 103.95 | 108.35 | 235,259 | +4.30(+4.13%) |
Jan 31, 2022 | 100.73 | 104.36 | 104.05 | 142,846 | +2.85(+2.82%) | |
Jan 28, 2022 | 99.31 | 101.20 | 97.33 | 101.20 | 139,598 | +1.90(+1.91%) |
Jan 27, 2022 | 102.53 | 104.56 | 98.56 | 99.31 | 129,355 | -2.87(-2.81%) |
Jan 26, 2022 | 107.19 | 108.97 | 101.34 | 102.17 | 129,678 | -3.83(-3.61%) |
Jan 25, 2022 | 108.45 | 110.47 | 104.88 | 106.00 | 128,501 | -4.68(-4.23%) |
Jan 24, 2022 | 104.84 | 111.09 | 103.40 | 110.68 | 149,986 | +4.43(+4.16%) |
Jan 21, 2022 | 105.90 | 109.63 | 104.89 | 106.25 | 127,991 | +0.49(+0.46%) |
Jan 20, 2022 | 108.32 | 109.48 | 105.66 | 105.77 | 73,591 | -2.39(-2.21%) |
Jan 19, 2022 | 109.84 | 111.05 | 107.82 | 108.15 | 178,425 | -1.06(-0.97%) |
Jan 18, 2022 | 108.84 | 110.80 | 108.24 | 109.21 | 93,323 | -1.07(-0.97%) |
Jan 14, 2022 | 110.28 | 0 | -1.25(-1.12%) | |||
Jan 13, 2022 | 111.27 | 112.73 | 110.54 | 111.53 | 101,596 | +1.04(+0.94%) |
Jan 12, 2022 | 112.22 | 112.45 | 109.94 | 110.49 | 96,546 | -0.72(-0.65%) |
Jan 11, 2022 | 110.54 | 111.38 | 107.26 | 111.22 | 147,640 | +0.97(+0.88%) |
Jan 10, 2022 | 111.57 | 112.12 | 108.19 | 110.25 | 138,426 | -1.81(-1.62%) |
Jan 07, 2022 | 112.69 | 113.34 | 111.09 | 112.06 | 163,601 | -1.12(-0.99%) |
Jan 06, 2022 | 113.08 | 115.86 | 110.17 | 113.19 | 213,625 | -2.95(-2.54%) |
Jan 05, 2022 | 119.10 | 121.01 | 115.69 | 116.13 | 160,292 | -5.84(-4.79%) |
Jan 04, 2022 | 121.93 | 123.05 | 120.83 | 121.98 | 178,740 | +3.87(+3.27%) |
Jan 03, 2022 | 118.80 | 120.01 | 117.04 | 118.11 | 108,619 | -0.42(-0.36%) |
Dec 31, 2021 | 117.22 | 119.32 | 117.22 | 118.53 | 59,010 | +0.79(+0.67%) |
Dec 30, 2021 | 119.46 | 120.75 | 117.03 | 117.74 | 115,829 | -0.60(-0.50%) |
Dec 29, 2021 | 117.61 | 118.41 | 116.81 | 118.33 | 95,438 | +0.98(+0.83%) |
Dec 28, 2021 | 118.61 | 119.67 | 116.89 | 117.36 | 92,586 | -0.95(-0.80%) |
Dec 27, 2021 | 115.26 | 118.84 | 114.94 | 118.31 | 208,545 | +4.17(+3.65%) |
Dec 23, 2021 | 111.77 | 115.32 | 111.20 | 114.14 | 127,633 | +2.68(+2.41%) |
Dec 22, 2021 | 111.29 | 112.71 | 110.62 | 111.45 | 141,928 | +0.27(+0.25%) |
Dec 21, 2021 | 110.81 | 112.57 | 110.07 | 111.18 | 143,284 | +0.85(+0.77%) |
Dec 20, 2021 | 109.28 | 110.55 | 107.22 | 110.33 | 165,464 | +0.26(+0.24%) |
Dec 17, 2021 | 111.16 | 113.24 | 109.20 | 110.06 | 533,628 | -1.43(-1.28%) |
Dec 16, 2021 | 113.29 | 113.62 | 110.68 | 111.49 | 171,748 | -0.77(-0.69%) |
Dec 15, 2021 | 110.27 | 112.31 | 109.66 | 112.27 | 212,103 | +1.82(+1.65%) |
Dec 14, 2021 | 110.44 | 113.55 | 109.83 | 110.44 | 281,008 | -1.93(-1.72%) |
Dec 13, 2021 | 112.43 | 113.85 | 110.44 | 112.37 | 296,536 | -0.65(-0.57%) |
Dec 10, 2021 | 112.32 | 114.86 | 111.73 | 113.02 | 314,629 | +2.68(+2.43%) |
Dec 09, 2021 | 107.77 | 112.64 | 107.60 | 110.34 | 210,259 | +2.76(+2.57%) |
Dec 08, 2021 | 110.07 | 110.07 | 106.43 | 107.58 | 220,949 | -2.04(-1.86%) |
Dec 07, 2021 | 105.89 | 110.17 | 105.51 | 109.61 | 339,161 | +5.48(+5.26%) |
Dec 06, 2021 | 101.60 | 105.14 | 100.43 | 104.13 | 333,796 | +3.85(+3.84%) |
Dec 03, 2021 | 101.44 | 102.85 | 99.51 | 100.28 | 159,207 | -0.34(-0.34%) |
Dec 02, 2021 | 98.49 | 101.64 | 97.00 | 100.63 | 134,293 | +2.73(+2.79%) |
Dec 01, 2021 | 100.10 | 100.77 | 97.81 | 97.90 | 267,709 | +1.23(+1.28%) |
Nov 30, 2021 | 98.85 | 99.89 | 96.08 | 96.66 | 208,408 | -3.49(-3.49%) |
Nov 29, 2021 | 100.65 | 100.80 | 98.66 | 100.16 | 145,951 | +0.68(+0.68%) |
Nov 26, 2021 | 100.22 | 100.36 | 98.24 | 99.48 | 84,244 | -3.37(-3.27%) |
Nov 24, 2021 | 102.94 | 103.83 | 102.40 | 102.85 | 100,584 | -0.41(-0.40%) |
Nov 23, 2021 | 101.82 | 103.94 | 100.75 | 103.26 | 148,742 | +1.67(+1.64%) |
Nov 22, 2021 | 101.59 | 103.73 | 99.91 | 101.60 | 141,865 | +0.89(+0.88%) |
Nov 19, 2021 | 103.01 | 103.53 | 100.39 | 100.71 | 129,759 | -2.46(-2.39%) |
Nov 18, 2021 | 103.55 | 103.41 | 102.94 | 103.17 | 131,261 | -0.38(-0.37%) |
Nov 17, 2021 | 103.65 | 103.92 | 101.91 | 103.55 | 142,774 | -0.42(-0.40%) |
Nov 16, 2021 | 103.51 | 105.95 | 102.71 | 103.97 | 292,379 | +0.31(+0.30%) |
Nov 15, 2021 | 104.18 | 104.18 | 103.26 | 103.66 | 98,695 | -0.35(-0.34%) |
Nov 12, 2021 | 105.49 | 106.69 | 103.81 | 104.01 | 92,362 | -1.19(-1.13%) |
Nov 11, 2021 | 103.16 | 105.32 | 102.99 | 105.20 | 63,182 | +2.04(+1.98%) |
Nov 10, 2021 | 104.37 | 103.16 | 86,421 | -1.34(-1.28%) | ||
Nov 09, 2021 | 103.72 | 105.03 | 102.70 | 104.50 | 115,773 | +0.79(+0.76%) |
Nov 08, 2021 | 103.78 | 104.62 | 103.32 | 103.71 | 105,027 | +0.41(+0.40%) |
Nov 05, 2021 | 104.16 | 104.74 | 101.60 | 103.30 | 189,120 | +0.17(+0.16%) |
Nov 04, 2021 | 103.33 | 104.84 | 102.89 | 103.13 | 200,743 | +0.16(+0.15%) |
Nov 03, 2021 | 103.55 | 104.72 | 102.32 | 102.97 | 168,583 | -0.91(-0.88%) |
Nov 02, 2021 | 102.26 | 106.13 | 102.26 | 103.88 | 400,829 | +1.07(+1.04%) |
Nov 01, 2021 | 98.53 | 103.08 | 98.24 | 102.82 | 266,677 | +4.58(+4.66%) |
Oct 29, 2021 | 95.52 | 98.39 | 95.40 | 98.24 | 172,602 | +3.01(+3.16%) |
Oct 28, 2021 | 93.82 | 96.73 | 92.80 | 95.23 | 222,754 | +4.63(+5.11%) |
Oct 27, 2021 | 92.14 | 92.15 | 90.45 | 90.60 | 143,705 | -1.70(-1.84%) |
Oct 26, 2021 | 90.52 | 92.33 | 92.30 | 114,891 | +2.05(+2.27%) | |
Oct 25, 2021 | 88.84 | 91.99 | 88.84 | 90.24 | 187,679 | +1.48(+1.67%) |
Oct 22, 2021 | 87.72 | 89.05 | 87.47 | 88.76 | 49,708 | +1.02(+1.16%) |
Oct 21, 2021 | 86.85 | 87.88 | 86.69 | 87.74 | 63,607 | +0.92(+1.06%) |
Oct 20, 2021 | 86.94 | 87.02 | 85.18 | 86.83 | 50,736 | +1.20(+1.40%) |
Oct 19, 2021 | 85.54 | 86.65 | 83.58 | 85.62 | 34,933 | +0.42(+0.49%) |
Oct 18, 2021 | 83.51 | 85.57 | 83.51 | 85.20 | 39,597 | +1.23(+1.47%) |
Oct 15, 2021 | 85.28 | 86.59 | 83.88 | 83.97 | 90,417 | +0.21(+0.26%) |
Oct 14, 2021 | 82.22 | 83.84 | 82.16 | 83.76 | 72,119 | +2.36(+2.90%) |
Oct 13, 2021 | 82.00 | 82.00 | 80.65 | 81.39 | 49,016 | -0.61(-0.74%) |
Oct 12, 2021 | 82.35 | 82.69 | 81.33 | 82.00 | 39,453 | -0.05(-0.06%) |
Oct 11, 2021 | 83.51 | 83.54 | 81.95 | 82.05 | 34,470 | -1.12(-1.35%) |
Oct 08, 2021 | 84.09 | 84.09 | 82.13 | 83.17 | 86,195 | -0.94(-1.12%) |
Oct 07, 2021 | 83.83 | 84.65 | 83.66 | 84.11 | 88,896 | +1.09(+1.32%) |
Oct 06, 2021 | 82.41 | 83.28 | 81.70 | 83.02 | 80,158 | -0.15(-0.18%) |
Oct 05, 2021 | 82.06 | 84.65 | 81.94 | 83.16 | 89,506 | +1.17(+1.43%) |
Oct 04, 2021 | 80.82 | 82.24 | 80.31 | 81.99 | 118,442 | +1.17(+1.45%) |
Oct 01, 2021 | 81.85 | 82.48 | 79.27 | 80.82 | 185,498 | -0.28(-0.35%) |
Sep 30, 2021 | 84.22 | 84.55 | 80.75 | 81.10 | 133,274 | -2.67(-3.18%) |
Sep 29, 2021 | 84.54 | 84.67 | 83.03 | 83.77 | 66,162 | -0.29(-0.35%) |
Sep 28, 2021 | 85.18 | 85.29 | 83.86 | 84.06 | 87,356 | -1.49(-1.75%) |
Sep 27, 2021 | 84.56 | 86.40 | 84.17 | 85.56 | 66,447 | +0.85(+1.00%) |
Sep 24, 2021 | 84.29 | 85.40 | 83.89 | 84.71 | 54,848 | +0.21(+0.24%) |
Sep 23, 2021 | 84.29 | 85.18 | 83.94 | 84.50 | 88,004 | +0.91(+1.09%) |
Sep 22, 2021 | 82.93 | 84.97 | 78.70 | 83.59 | 140,520 | +1.31(+1.59%) |
Sep 21, 2021 | 81.76 | 82.91 | 80.57 | 82.28 | 165,865 | +1.26(+1.56%) |
Sep 20, 2021 | 79.63 | 81.20 | 79.03 | 81.02 | 140,819 | -0.38(-0.47%) |
Sep 17, 2021 | 81.91 | 82.10 | 80.53 | 81.40 | 420,502 | -0.51(-0.62%) |
Sep 16, 2021 | 82.45 | 82.87 | 81.27 | 81.91 | 97,229 | -0.13(-0.15%) |
Sep 15, 2021 | 80.55 | 82.78 | 79.91 | 82.04 | 104,583 | +1.82(+2.26%) |
Sep 14, 2021 | 82.50 | 82.94 | 80.09 | 80.22 | 101,870 | -2.03(-2.47%) |
Sep 13, 2021 | 83.53 | 83.53 | 81.77 | 82.25 | 93,505 | +0.03(+0.04%) |
Sep 10, 2021 | 84.01 | 84.52 | 82.22 | 82.22 | 106,812 | -0.89(-1.07%) |
Sep 09, 2021 | 84.93 | 85.32 | 83.05 | 83.11 | 84,395 | -1.81(-2.13%) |
Sep 08, 2021 | 90.00 | 90.00 | 84.15 | 84.92 | 90,051 | -1.35(-1.56%) |
Sep 07, 2021 | 87.56 | 88.04 | 86.07 | 86.27 | 103,676 | -1.05(-1.20%) |
Sep 03, 2021 | 87.99 | 88.67 | 86.86 | 87.31 | 84,404 | -0.86(-0.98%) |
Sep 02, 2021 | 87.10 | 88.57 | 86.63 | 88.17 | 92,564 | +1.54(+1.78%) |