Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 73.32 | 74.14 | 72.91 | 73.54 | 1,553,575 | +0.50(+0.68%) |
Aug 30, 2022 | 74.29 | 74.38 | 72.71 | 73.04 | 830,953 | -0.97(-1.32%) |
Aug 29, 2022 | 73.49 | 74.74 | 73.09 | 74.02 | 756,188 | -0.29(-0.39%) |
Aug 26, 2022 | 77.41 | 77.58 | 74.29 | 74.30 | 780,750 | -2.93(-3.80%) |
Aug 25, 2022 | 75.85 | 77.25 | 75.65 | 77.24 | 667,494 | +2.18(+2.90%) |
Aug 24, 2022 | 74.64 | 75.43 | 73.23 | 75.06 | 569,420 | +0.37(+0.50%) |
Aug 23, 2022 | 74.93 | 75.96 | 74.36 | 74.69 | 902,618 | -0.24(-0.32%) |
Aug 22, 2022 | 76.05 | 76.14 | 74.09 | 74.92 | 713,911 | -2.41(-3.12%) |
Aug 19, 2022 | 76.67 | 77.45 | 75.58 | 77.34 | 1,355,621 | +0.39(+0.51%) |
Aug 18, 2022 | 76.98 | 77.39 | 76.56 | 76.95 | 585,588 | -0.12(-0.16%) |
Aug 17, 2022 | 76.74 | 77.70 | 76.14 | 77.07 | 621,241 | -0.79(-1.01%) |
Aug 16, 2022 | 76.75 | 78.16 | 76.47 | 77.86 | 809,802 | +0.57(+0.74%) |
Aug 15, 2022 | 77.64 | 77.79 | 76.13 | 77.29 | 615,387 | -0.93(-1.19%) |
Aug 12, 2022 | 77.66 | 78.23 | 77.20 | 78.22 | 509,881 | +1.10(+1.43%) |
Aug 11, 2022 | 76.76 | 77.87 | 76.76 | 77.12 | 789,452 | +1.05(+1.39%) |
Aug 10, 2022 | 75.54 | 77.07 | 75.03 | 76.06 | 676,996 | +2.17(+2.93%) |
Aug 09, 2022 | 74.81 | 74.81 | 72.94 | 73.90 | 905,411 | -0.75(-1.01%) |
Aug 08, 2022 | 75.18 | 75.58 | 73.97 | 74.65 | 810,342 | -0.29(-0.38%) |
Aug 05, 2022 | 74.22 | 75.26 | 73.86 | 74.93 | 967,053 | -0.14(-0.19%) |
Aug 04, 2022 | 75.88 | 76.42 | 74.98 | 75.08 | 724,373 | -1.11(-1.46%) |
Aug 03, 2022 | 75.06 | 76.36 | 74.58 | 76.19 | 821,718 | +2.07(+2.79%) |
Aug 02, 2022 | 74.72 | 74.91 | 73.05 | 74.12 | 970,046 | -1.16(-1.54%) |
Aug 01, 2022 | 75.07 | 75.46 | 74.02 | 75.28 | 658,947 | +0.08(+0.10%) |
Jul 29, 2022 | 74.48 | 75.43 | 74.13 | 75.20 | 648,197 | +0.96(+1.29%) |
Jul 28, 2022 | 73.60 | 74.85 | 73.07 | 74.24 | 606,636 | +0.46(+0.62%) |
Jul 27, 2022 | 71.94 | 74.13 | 71.94 | 73.78 | 749,362 | +2.12(+2.96%) |
Jul 26, 2022 | 73.90 | 74.11 | 71.65 | 71.66 | 986,468 | -2.50(-3.37%) |
Jul 25, 2022 | 73.61 | 74.20 | 72.95 | 74.16 | 1,161,640 | +0.95(+1.30%) |
Jul 22, 2022 | 72.88 | 75.74 | 72.31 | 73.21 | 1,656,729 | -5.37(-6.83%) |
Jul 21, 2022 | 78.91 | 79.40 | 76.87 | 78.58 | 1,385,502 | -0.85(-1.06%) |
Jul 20, 2022 | 77.11 | 79.85 | 76.81 | 79.43 | 1,247,015 | +1.99(+2.56%) |
Jul 19, 2022 | 75.31 | 77.59 | 75.08 | 77.44 | 941,535 | +3.18(+4.29%) |
Jul 18, 2022 | 73.96 | 75.08 | 73.76 | 74.26 | 912,944 | +1.42(+1.94%) |
Jul 15, 2022 | 71.89 | 72.87 | 70.76 | 72.84 | 1,023,491 | +0.68(+0.95%) |
Jul 14, 2022 | 70.66 | 72.31 | 70.03 | 72.16 | 1,155,507 | +0.23(+0.32%) |
Jul 13, 2022 | 72.10 | 73.50 | 71.72 | 71.93 | 755,702 | -1.29(-1.76%) |
Jul 12, 2022 | 73.34 | 74.69 | 72.67 | 73.22 | 520,884 | -0.55(-0.75%) |
Jul 11, 2022 | 73.95 | 74.58 | 73.35 | 73.77 | 524,860 | -0.84(-1.12%) |
Jul 08, 2022 | 75.70 | 76.19 | 73.81 | 74.61 | 835,836 | -1.22(-1.60%) |
Jul 07, 2022 | 74.59 | 76.38 | 74.14 | 75.83 | 857,186 | +1.82(+2.47%) |
Jul 06, 2022 | 73.62 | 74.57 | 72.67 | 74.00 | 1,176,833 | +0.61(+0.83%) |
Jul 05, 2022 | 70.31 | 73.76 | 70.31 | 73.39 | 2,165,838 | +1.75(+2.44%) |
Jul 01, 2022 | 71.09 | 71.74 | 70.21 | 71.65 | 1,893,862 | +0.48(+0.68%) |
Jun 30, 2022 | 70.84 | 72.14 | 69.46 | 71.16 | 1,408,625 | -0.60(-0.83%) |
Jun 29, 2022 | 72.03 | 72.32 | 70.79 | 71.76 | 1,034,364 | -0.24(-0.33%) |
Jun 28, 2022 | 74.24 | 75.17 | 71.86 | 72.00 | 935,801 | -1.70(-2.31%) |
Jun 27, 2022 | 74.36 | 74.65 | 73.06 | 73.70 | 1,258,937 | -0.32(-0.44%) |
Jun 24, 2022 | 72.24 | 74.94 | 71.53 | 74.02 | 2,171,726 | +2.68(+3.76%) |
Jun 23, 2022 | 73.01 | 73.81 | 69.74 | 71.34 | 2,358,433 | -4.78(-6.28%) |
Jun 22, 2022 | 75.10 | 77.01 | 74.59 | 76.12 | 901,255 | +0.79(+1.05%) |
Jun 21, 2022 | 74.09 | 75.69 | 73.56 | 75.33 | 1,008,159 | +2.32(+3.18%) |
Jun 17, 2022 | 74.42 | 75.29 | 72.87 | 73.01 | 2,172,266 | -1.41(-1.89%) |
Jun 16, 2022 | 76.00 | 76.48 | 73.96 | 74.42 | 1,605,022 | -3.82(-4.88%) |
Jun 15, 2022 | 78.44 | 79.17 | 77.13 | 78.24 | 999,951 | +0.86(+1.12%) |
Jun 14, 2022 | 76.65 | 78.33 | 76.46 | 77.38 | 1,225,224 | +0.82(+1.07%) |
Jun 13, 2022 | 78.49 | 79.24 | 76.12 | 76.56 | 1,039,687 | -3.83(-4.76%) |
Jun 10, 2022 | 81.71 | 82.33 | 80.36 | 80.39 | 911,380 | -2.87(-3.45%) |
Jun 09, 2022 | 86.55 | 86.95 | 83.14 | 83.26 | 914,215 | -3.31(-3.82%) |
Jun 08, 2022 | 86.65 | 87.19 | 86.08 | 86.56 | 983,508 | -0.90(-1.03%) |
Jun 07, 2022 | 85.67 | 87.68 | 85.38 | 87.47 | 671,080 | +1.24(+1.43%) |
Jun 06, 2022 | 86.24 | 86.66 | 85.41 | 86.23 | 954,921 | +0.72(+0.84%) |
Jun 03, 2022 | 84.49 | 86.49 | 84.31 | 85.51 | 1,050,548 | +0.06(+0.07%) |
Jun 02, 2022 | 83.26 | 85.54 | 82.88 | 85.45 | 1,192,624 | +2.81(+3.40%) |
Jun 01, 2022 | 85.61 | 86.05 | 82.53 | 82.64 | 1,239,569 | -3.02(-3.53%) |
May 31, 2022 | 85.64 | 86.28 | 83.22 | 85.66 | 1,953,473 | +0.74(+0.87%) |
May 27, 2022 | 83.31 | 85.57 | 83.31 | 84.92 | 1,854,683 | +2.34(+2.83%) |
May 26, 2022 | 80.76 | 83.37 | 79.83 | 82.58 | 1,558,218 | -0.44(-0.53%) |
May 25, 2022 | 81.67 | 84.08 | 81.28 | 83.02 | 1,434,247 | +1.24(+1.52%) |
May 24, 2022 | 83.17 | 83.27 | 80.42 | 81.78 | 1,766,000 | -1.83(-2.19%) |
May 23, 2022 | 84.97 | 85.31 | 82.29 | 83.61 | 801,945 | -0.18(-0.21%) |
May 20, 2022 | 84.98 | 85.07 | 82.10 | 83.79 | 1,297,425 | -0.29(-0.35%) |
May 19, 2022 | 84.15 | 85.00 | 82.55 | 84.08 | 1,624,969 | -0.64(-0.76%) |
May 18, 2022 | 87.83 | 88.19 | 84.21 | 84.72 | 1,054,009 | -4.43(-4.96%) |
May 17, 2022 | 88.53 | 89.54 | 88.22 | 89.15 | 760,665 | +2.14(+2.46%) |
May 16, 2022 | 87.89 | 88.28 | 86.51 | 87.01 | 860,873 | -1.39(-1.57%) |
May 13, 2022 | 88.95 | 90.59 | 88.18 | 88.40 | 761,639 | +0.53(+0.60%) |
May 12, 2022 | 88.32 | 89.95 | 86.02 | 87.87 | 1,422,628 | -0.64(-0.73%) |
May 11, 2022 | 90.62 | 92.50 | 88.33 | 88.52 | 684,738 | -2.61(-2.86%) |
May 10, 2022 | 91.23 | 92.20 | 89.05 | 91.13 | 758,410 | +1.13(+1.25%) |
May 09, 2022 | 90.75 | 91.01 | 89.50 | 90.00 | 642,738 | -1.78(-1.94%) |
May 06, 2022 | 92.50 | 93.23 | 90.75 | 91.78 | 723,188 | -1.59(-1.70%) |
May 05, 2022 | 95.26 | 96.18 | 92.51 | 93.37 | 761,342 | -2.93(-3.04%) |
May 04, 2022 | 94.63 | 96.48 | 92.61 | 96.30 | 684,039 | +2.40(+2.56%) |
May 03, 2022 | 92.73 | 94.80 | 92.38 | 93.90 | 797,916 | +1.27(+1.37%) |
May 02, 2022 | 93.29 | 94.20 | 90.92 | 92.63 | 861,591 | -0.33(-0.36%) |
Apr 29, 2022 | 95.38 | 96.77 | 92.69 | 92.96 | 789,502 | -3.31(-3.44%) |
Apr 28, 2022 | 95.46 | 96.62 | 93.00 | 96.27 | 1,284,058 | +1.71(+1.81%) |
Apr 27, 2022 | 105.79 | 105.85 | 93.72 | 94.56 | 2,233,870 | -8.85(-8.56%) |
Apr 26, 2022 | 105.56 | 106.51 | 103.09 | 103.41 | 904,579 | -2.67(-2.51%) |
Apr 25, 2022 | 105.73 | 106.27 | 102.70 | 106.08 | 748,208 | -0.25(-0.23%) |
Apr 22, 2022 | 108.64 | 108.64 | 106.25 | 106.32 | 789,771 | -2.58(-2.37%) |
Apr 21, 2022 | 109.87 | 111.97 | 108.80 | 108.90 | 902,405 | +0.12(+0.11%) |
Apr 20, 2022 | 107.66 | 109.41 | 107.66 | 108.78 | 626,448 | +1.84(+1.72%) |
Apr 19, 2022 | 103.50 | 107.34 | 103.50 | 106.95 | 768,649 | +3.71(+3.59%) |
Apr 18, 2022 | 102.01 | 103.53 | 100.99 | 103.24 | 970,824 | +0.59(+0.57%) |
Apr 14, 2022 | 105.39 | 105.75 | 102.52 | 102.65 | 584,674 | -2.58(-2.45%) |
Apr 13, 2022 | 104.93 | 106.12 | 104.26 | 105.23 | 655,904 | +0.27(+0.25%) |
Apr 12, 2022 | 105.87 | 106.50 | 104.54 | 104.97 | 1,202,105 | -0.28(-0.27%) |
Apr 11, 2022 | 103.92 | 106.20 | 103.86 | 105.25 | 1,309,662 | +0.86(+0.82%) |
Apr 08, 2022 | 104.93 | 105.64 | 104.01 | 104.39 | 1,070,910 | -0.38(-0.36%) |
Apr 07, 2022 | 104.67 | 105.58 | 103.90 | 104.77 | 1,084,428 | -0.36(-0.34%) |
Apr 06, 2022 | 105.74 | 106.52 | 104.55 | 105.13 | 1,217,462 | -1.31(-1.23%) |
Apr 05, 2022 | 109.32 | 110.28 | 106.02 | 106.44 | 1,304,316 | -3.35(-3.05%) |
Apr 04, 2022 | 107.92 | 110.91 | 107.29 | 109.79 | 1,185,866 | +2.35(+2.18%) |
Apr 01, 2022 | 108.52 | 108.87 | 106.64 | 107.45 | 699,109 | -0.52(-0.48%) |
Mar 31, 2022 | 111.77 | 111.98 | 107.76 | 107.97 | 1,044,997 | -4.03(-3.60%) |
Mar 30, 2022 | 114.45 | 115.17 | 111.21 | 112.00 | 796,183 | -3.17(-2.75%) |
Mar 29, 2022 | 112.96 | 115.63 | 112.49 | 115.16 | 692,718 | +4.40(+3.97%) |
Mar 28, 2022 | 110.46 | 110.99 | 109.09 | 110.77 | 686,653 | +0.11(+0.10%) |
Mar 25, 2022 | 111.40 | 111.52 | 110.30 | 110.65 | 660,641 | -0.09(-0.09%) |
Mar 24, 2022 | 111.01 | 111.10 | 109.74 | 110.75 | 694,267 | +0.62(+0.57%) |
Mar 23, 2022 | 110.68 | 111.72 | 110.02 | 110.12 | 550,747 | -1.65(-1.47%) |
Mar 22, 2022 | 112.16 | 112.86 | 111.03 | 111.77 | 622,252 | +0.03(+0.03%) |
Mar 21, 2022 | 113.70 | 114.08 | 111.04 | 111.74 | 554,891 | -2.06(-1.81%) |
Mar 18, 2022 | 111.87 | 114.31 | 110.28 | 113.80 | 1,361,823 | +2.03(+1.82%) |
Mar 17, 2022 | 109.01 | 111.80 | 109.01 | 111.77 | 498,823 | +2.04(+1.86%) |
Mar 16, 2022 | 107.93 | 109.80 | 107.11 | 109.73 | 586,153 | +2.94(+2.75%) |
Mar 15, 2022 | 105.38 | 106.89 | 104.66 | 106.79 | 699,191 | +2.15(+2.05%) |
Mar 14, 2022 | 104.20 | 105.90 | 103.51 | 104.64 | 849,346 | +1.75(+1.70%) |
Mar 11, 2022 | 106.64 | 107.20 | 102.83 | 102.89 | 639,120 | -3.34(-3.14%) |
Mar 10, 2022 | 104.22 | 106.87 | 103.88 | 106.23 | 517,257 | +0.16(+0.15%) |
Mar 09, 2022 | 105.10 | 107.90 | 104.68 | 106.07 | 645,207 | +4.56(+4.49%) |
Mar 08, 2022 | 104.92 | 104.93 | 101.04 | 101.51 | 1,009,777 | -3.03(-2.89%) |
Mar 07, 2022 | 109.84 | 109.84 | 104.41 | 104.53 | 816,584 | -6.12(-5.53%) |
Mar 04, 2022 | 110.25 | 111.08 | 108.56 | 110.65 | 759,513 | -1.01(-0.91%) |
Mar 03, 2022 | 111.62 | 112.10 | 110.35 | 111.67 | 588,729 | +0.58(+0.52%) |
Mar 02, 2022 | 108.47 | 111.61 | 108.47 | 111.09 | 743,498 | +3.70(+3.44%) |
Mar 01, 2022 | 113.47 | 113.76 | 106.50 | 107.39 | 1,268,306 | -6.35(-5.59%) |
Feb 28, 2022 | 112.46 | 113.87 | 111.43 | 113.75 | 1,797,891 | -0.60(-0.52%) |
Feb 25, 2022 | 111.14 | 114.43 | 111.89 | 114.34 | 576,808 | +3.82(+3.46%) |
Feb 24, 2022 | 106.52 | 110.63 | 105.55 | 110.52 | 1,164,119 | +1.84(+1.70%) |
Feb 23, 2022 | 111.62 | 112.38 | 108.55 | 108.68 | 1,278,394 | -2.95(-2.64%) |
Feb 22, 2022 | 113.58 | 113.73 | 111.08 | 111.62 | 798,067 | -1.78(-1.57%) |
Feb 18, 2022 | 113.41 | 0 | -0.71(-0.62%) | |||
Feb 17, 2022 | 116.18 | 116.46 | 113.60 | 114.11 | 865,213 | -3.17(-2.70%) |
Feb 16, 2022 | 115.87 | 117.81 | 114.88 | 117.28 | 1,025,046 | +1.33(+1.15%) |
Feb 15, 2022 | 113.71 | 116.09 | 113.41 | 115.95 | 915,325 | +3.30(+2.93%) |
Feb 14, 2022 | 114.11 | 114.70 | 111.85 | 112.65 | 1,141,776 | -1.26(-1.11%) |
Feb 11, 2022 | 115.73 | 116.55 | 113.39 | 113.92 | 938,605 | -1.60(-1.39%) |
Feb 10, 2022 | 115.73 | 117.83 | 114.87 | 115.52 | 828,821 | -1.80(-1.53%) |
Feb 09, 2022 | 115.87 | 118.48 | 115.87 | 117.31 | 876,681 | +1.77(+1.53%) |
Feb 08, 2022 | 112.59 | 115.93 | 111.50 | 115.54 | 1,299,487 | +3.19(+2.84%) |
Feb 07, 2022 | 111.54 | 112.65 | 110.28 | 112.35 | 1,279,620 | +0.85(+0.76%) |
Feb 04, 2022 | 109.52 | 112.63 | 108.89 | 111.50 | 1,248,914 | +2.17(+1.98%) |
Feb 03, 2022 | 109.86 | 110.17 | 109.34 | 1,039,444 | -0.89(-0.80%) | |
Feb 02, 2022 | 107.90 | 110.33 | 107.54 | 110.22 | 1,084,331 | +2.27(+2.10%) |
Feb 01, 2022 | 107.59 | 109.16 | 105.08 | 107.95 | 1,094,834 | +1.25(+1.17%) |
Jan 31, 2022 | 103.63 | 106.78 | 106.70 | 1,484,704 | +2.80(+2.69%) | |
Jan 28, 2022 | 105.56 | 105.57 | 101.35 | 103.90 | 1,802,223 | -0.67(-0.64%) |
Jan 27, 2022 | 105.87 | 107.13 | 103.73 | 104.57 | 1,728,895 | -0.11(-0.11%) |
Jan 26, 2022 | 104.42 | 107.02 | 103.47 | 104.68 | 1,210,959 | +1.06(+1.02%) |
Jan 25, 2022 | 102.12 | 104.86 | 101.33 | 103.63 | 1,477,088 | +0.11(+0.11%) |
Jan 24, 2022 | 101.47 | 103.76 | 99.75 | 103.51 | 1,979,175 | +0.83(+0.81%) |
Jan 21, 2022 | 101.98 | 103.48 | 101.37 | 102.69 | 1,258,598 | +0.11(+0.11%) |
Jan 20, 2022 | 104.38 | 104.64 | 101.14 | 102.57 | 2,087,941 | -1.75(-1.68%) |
Jan 19, 2022 | 105.76 | 106.01 | 104.27 | 104.32 | 1,468,743 | -1.24(-1.18%) |
Jan 18, 2022 | 107.25 | 107.65 | 104.46 | 105.57 | 917,223 | -2.19(-2.03%) |
Jan 14, 2022 | 107.75 | 0 | +1.91(+1.81%) | |||
Jan 13, 2022 | 104.91 | 106.84 | 104.91 | 105.84 | 697,231 | +1.21(+1.15%) |
Jan 12, 2022 | 104.37 | 105.76 | 103.41 | 104.64 | 853,280 | +0.87(+0.83%) |
Jan 11, 2022 | 104.31 | 104.57 | 102.12 | 103.77 | 1,043,620 | -0.19(-0.18%) |
Jan 10, 2022 | 102.67 | 104.11 | 100.98 | 103.96 | 1,245,763 | +0.33(+0.32%) |
Jan 07, 2022 | 105.36 | 105.42 | 101.67 | 103.63 | 1,589,427 | -2.86(-2.69%) |
Jan 06, 2022 | 105.93 | 107.19 | 105.20 | 106.49 | 818,188 | +0.98(+0.93%) |
Jan 05, 2022 | 105.36 | 106.90 | 104.65 | 105.51 | 1,126,980 | -0.14(-0.13%) |
Jan 04, 2022 | 103.84 | 105.66 | 103.84 | 105.65 | 868,481 | +2.54(+2.47%) |
Jan 03, 2022 | 105.16 | 106.03 | 102.71 | 103.11 | 463,424 | -1.95(-1.86%) |
Dec 31, 2021 | 104.66 | 105.49 | 104.32 | 105.06 | 365,547 | +0.14(+0.13%) |
Dec 30, 2021 | 105.71 | 106.21 | 104.85 | 104.92 | 372,508 | -0.79(-0.75%) |
Dec 29, 2021 | 104.98 | 105.95 | 104.98 | 105.71 | 284,865 | +0.60(+0.57%) |
Dec 28, 2021 | 104.98 | 105.76 | 104.74 | 105.11 | 242,851 | +0.08(+0.08%) |
Dec 27, 2021 | 103.04 | 105.15 | 102.97 | 105.02 | 249,877 | +2.14(+2.08%) |
Dec 23, 2021 | 102.01 | 103.25 | 102.01 | 102.88 | 336,885 | +0.96(+0.94%) |
Dec 22, 2021 | 101.38 | 101.96 | 100.86 | 101.92 | 427,924 | +0.44(+0.44%) |
Dec 21, 2021 | 100.65 | 101.92 | 99.92 | 101.48 | 673,069 | +1.59(+1.59%) |
Dec 20, 2021 | 99.25 | 100.08 | 97.93 | 99.89 | 867,376 | -0.45(-0.45%) |
Dec 17, 2021 | 100.61 | 101.17 | 99.32 | 100.34 | 1,482,585 | -1.06(-1.05%) |
Dec 16, 2021 | 102.76 | 103.83 | 100.87 | 101.40 | 692,350 | -0.86(-0.84%) |
Dec 15, 2021 | 100.75 | 102.36 | 100.22 | 102.26 | 969,420 | +1.94(+1.93%) |
Dec 14, 2021 | 101.15 | 102.36 | 99.55 | 100.32 | 1,039,485 | -1.00(-0.99%) |
Dec 13, 2021 | 103.20 | 103.48 | 100.73 | 101.32 | 848,501 | -1.88(-1.83%) |
Dec 10, 2021 | 102.40 | 103.48 | 101.33 | 103.20 | 1,229,203 | +1.43(+1.41%) |
Dec 09, 2021 | 103.19 | 103.89 | 101.74 | 101.77 | 797,801 | -1.76(-1.70%) |
Dec 08, 2021 | 103.45 | 103.92 | 102.44 | 103.53 | 683,916 | +0.60(+0.59%) |
Dec 07, 2021 | 102.59 | 103.45 | 102.05 | 102.93 | 826,051 | +1.59(+1.57%) |
Dec 06, 2021 | 102.55 | 102.91 | 100.89 | 101.34 | 1,197,340 | -0.08(-0.07%) |
Dec 03, 2021 | 105.35 | 105.67 | 100.41 | 101.41 | 1,162,226 | -3.51(-3.34%) |
Dec 02, 2021 | 102.05 | 105.34 | 101.75 | 104.92 | 2,342,724 | +3.16(+3.10%) |
Dec 01, 2021 | 106.73 | 106.81 | 101.76 | 101.76 | 1,054,801 | -2.97(-2.83%) |
Nov 30, 2021 | 107.04 | 107.42 | 103.76 | 104.73 | 2,215,888 | -3.38(-3.13%) |
Nov 29, 2021 | 109.40 | 109.54 | 107.05 | 108.11 | 645,913 | +0.18(+0.17%) |
Nov 26, 2021 | 109.05 | 110.11 | 107.18 | 107.93 | 509,502 | -3.15(-2.83%) |
Nov 24, 2021 | 110.48 | 111.43 | 110.00 | 111.08 | 1,049,673 | +0.34(+0.31%) |
Nov 23, 2021 | 110.34 | 110.75 | 108.95 | 110.74 | 671,431 | -0.06(-0.05%) |
Nov 22, 2021 | 110.92 | 111.63 | 110.20 | 110.80 | 556,582 | +0.23(+0.21%) |
Nov 19, 2021 | 109.81 | 111.66 | 109.81 | 110.56 | 865,380 | +0.62(+0.56%) |
Nov 18, 2021 | 109.85 | 110.34 | 109.68 | 109.94 | 543,182 | +0.65(+0.59%) |
Nov 17, 2021 | 109.94 | 110.34 | 108.52 | 109.29 | 636,274 | -1.26(-1.14%) |
Nov 16, 2021 | 109.20 | 111.89 | 109.20 | 110.55 | 760,203 | +1.12(+1.02%) |
Nov 15, 2021 | 110.10 | 110.10 | 108.73 | 109.44 | 383,178 | -0.31(-0.28%) |
Nov 12, 2021 | 110.47 | 110.72 | 109.61 | 109.75 | 422,379 | -0.68(-0.61%) |
Nov 11, 2021 | 109.11 | 110.46 | 108.77 | 110.42 | 568,309 | +1.29(+1.18%) |
Nov 10, 2021 | 109.87 | 109.13 | 653,172 | -1.15(-1.04%) | ||
Nov 09, 2021 | 110.85 | 112.28 | 110.09 | 110.28 | 640,602 | -0.83(-0.74%) |
Nov 08, 2021 | 112.16 | 112.45 | 110.22 | 111.11 | 636,300 | -0.41(-0.37%) |
Nov 05, 2021 | 112.79 | 113.46 | 110.59 | 111.52 | 710,193 | -0.76(-0.68%) |
Nov 04, 2021 | 109.97 | 112.69 | 109.90 | 112.28 | 1,095,946 | +2.84(+2.60%) |
Nov 03, 2021 | 107.21 | 109.46 | 106.98 | 109.44 | 924,055 | +1.69(+1.57%) |
Nov 02, 2021 | 107.47 | 107.99 | 106.55 | 107.75 | 642,078 | +0.48(+0.45%) |
Nov 01, 2021 | 106.63 | 107.50 | 106.41 | 107.27 | 530,953 | +1.09(+1.03%) |
Oct 29, 2021 | 105.20 | 106.66 | 105.04 | 106.18 | 667,156 | +0.65(+0.61%) |
Oct 28, 2021 | 103.72 | 105.89 | 103.43 | 105.53 | 621,349 | +2.30(+2.23%) |
Oct 27, 2021 | 104.71 | 105.14 | 103.08 | 103.23 | 808,865 | -1.76(-1.67%) |
Oct 26, 2021 | 105.87 | 104.98 | 636,162 | -0.69(-0.65%) | ||
Oct 25, 2021 | 106.26 | 107.97 | 105.09 | 105.67 | 745,532 | -0.09(-0.09%) |
Oct 22, 2021 | 104.56 | 106.77 | 103.99 | 105.76 | 840,169 | +1.85(+1.78%) |
Oct 21, 2021 | 102.55 | 103.91 | 101.98 | 103.91 | 671,711 | +1.32(+1.29%) |
Oct 20, 2021 | 102.12 | 102.61 | 100.66 | 102.59 | 645,452 | +0.03(+0.03%) |
Oct 19, 2021 | 103.12 | 103.76 | 102.30 | 102.56 | 703,959 | -1.08(-1.04%) |
Oct 18, 2021 | 102.02 | 103.89 | 101.53 | 103.64 | 627,536 | +1.33(+1.30%) |
Oct 15, 2021 | 102.57 | 103.50 | 102.19 | 102.31 | 534,752 | +0.51(+0.50%) |
Oct 14, 2021 | 100.36 | 101.85 | 100.29 | 101.80 | 458,846 | +2.43(+2.45%) |
Oct 13, 2021 | 99.76 | 99.93 | 98.44 | 99.37 | 559,049 | -0.15(-0.15%) |
Oct 12, 2021 | 101.57 | 101.91 | 99.31 | 99.52 | 858,778 | -1.93(-1.90%) |
Oct 11, 2021 | 102.48 | 104.33 | 101.29 | 101.44 | 790,679 | -1.00(-0.98%) |
Oct 08, 2021 | 100.45 | 102.86 | 100.45 | 102.45 | 752,062 | +1.84(+1.83%) |
Oct 07, 2021 | 98.24 | 100.83 | 98.24 | 100.61 | 738,484 | +3.21(+3.30%) |
Oct 06, 2021 | 96.52 | 97.59 | 95.03 | 97.40 | 635,490 | -0.29(-0.30%) |
Oct 05, 2021 | 96.98 | 98.53 | 96.20 | 97.69 | 956,822 | +1.35(+1.40%) |
Oct 04, 2021 | 96.77 | 97.63 | 95.44 | 96.34 | 1,100,340 | -0.75(-0.77%) |
Oct 01, 2021 | 94.63 | 97.44 | 93.91 | 97.09 | 614,070 | +2.87(+3.05%) |
Sep 30, 2021 | 96.59 | 96.74 | 94.01 | 94.21 | 1,302,860 | -2.08(-2.16%) |
Sep 29, 2021 | 96.48 | 96.91 | 95.82 | 96.29 | 536,222 | +0.20(+0.21%) |
Sep 28, 2021 | 96.67 | 97.38 | 96.05 | 96.09 | 702,339 | -0.88(-0.91%) |
Sep 27, 2021 | 97.07 | 97.81 | 96.58 | 96.97 | 367,820 | +0.10(+0.11%) |
Sep 24, 2021 | 96.00 | 97.48 | 95.89 | 96.87 | 402,408 | +0.53(+0.55%) |
Sep 23, 2021 | 95.36 | 97.51 | 95.36 | 96.34 | 526,430 | +1.55(+1.63%) |
Sep 22, 2021 | 94.83 | 95.54 | 93.41 | 94.80 | 902,024 | +0.61(+0.65%) |
Sep 21, 2021 | 95.50 | 95.50 | 93.57 | 94.18 | 646,997 | -0.37(-0.39%) |
Sep 20, 2021 | 93.21 | 94.65 | 92.21 | 94.55 | 636,104 | -0.35(-0.37%) |
Sep 17, 2021 | 96.07 | 96.61 | 94.58 | 94.90 | 1,240,127 | -1.77(-1.84%) |
Sep 16, 2021 | 97.92 | 98.07 | 96.44 | 96.67 | 468,077 | -0.79(-0.81%) |
Sep 15, 2021 | 95.78 | 97.66 | 95.27 | 97.46 | 685,463 | +1.88(+1.96%) |
Sep 14, 2021 | 96.89 | 97.12 | 95.35 | 95.58 | 689,605 | -0.90(-0.93%) |
Sep 13, 2021 | 97.19 | 97.19 | 95.85 | 96.49 | 544,449 | +0.09(+0.10%) |
Sep 10, 2021 | 97.88 | 97.88 | 95.90 | 96.39 | 696,353 | -0.64(-0.66%) |
Sep 09, 2021 | 96.29 | 97.68 | 95.96 | 97.03 | 513,088 | +0.83(+0.86%) |
Sep 08, 2021 | 95.80 | 96.33 | 95.41 | 96.20 | 417,159 | +0.40(+0.42%) |
Sep 07, 2021 | 96.75 | 97.11 | 95.69 | 95.80 | 689,302 | -1.53(-1.57%) |
Sep 03, 2021 | 97.79 | 98.05 | 96.80 | 97.33 | 673,738 | -0.57(-0.59%) |
Sep 02, 2021 | 97.28 | 97.95 | 96.69 | 97.90 | 445,463 | +1.14(+1.17%) |