Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 98.98 | 98.98 | 97.32 | 97.51 | 2,088 | -0.29(-0.30%) |
Aug 30, 2022 | 98.78 | 98.78 | 97.15 | 97.80 | 2,729 | -0.59(-0.60%) |
Aug 29, 2022 | 97.90 | 99.17 | 97.90 | 98.39 | 4,966 | -0.85(-0.86%) |
Aug 26, 2022 | 101.94 | 101.99 | 99.15 | 99.24 | 2,435 | -2.47(-2.43%) |
Aug 25, 2022 | 101.19 | 101.71 | 100.76 | 101.71 | 3,404 | +1.29(+1.29%) |
Aug 24, 2022 | 99.85 | 101.23 | 99.85 | 100.42 | 3,472 | +0.34(+0.34%) |
Aug 23, 2022 | 100.35 | 100.81 | 100.08 | 100.08 | 15,951 | -0.21(-0.21%) |
Aug 22, 2022 | 100.98 | 100.98 | 100.11 | 100.28 | 3,957 | -1.99(-1.94%) |
Aug 19, 2022 | 103.74 | 103.80 | 101.99 | 102.27 | 4,254 | -2.87(-2.73%) |
Aug 18, 2022 | 104.74 | 105.45 | 104.49 | 105.14 | 11,381 | +0.30(+0.28%) |
Aug 17, 2022 | 105.81 | 105.81 | 104.25 | 104.84 | 8,739 | -1.86(-1.74%) |
Aug 16, 2022 | 105.65 | 106.69 | 105.31 | 106.69 | 4,466 | +0.68(+0.65%) |
Aug 15, 2022 | 104.75 | 106.23 | 104.75 | 106.01 | 6,872 | +0.75(+0.71%) |
Aug 12, 2022 | 104.44 | 105.40 | 103.81 | 105.26 | 6,027 | +1.21(+1.17%) |
Aug 11, 2022 | 106.44 | 106.44 | 103.95 | 104.05 | 2,713 | -0.51(-0.49%) |
Aug 10, 2022 | 103.53 | 104.58 | 103.45 | 104.56 | 7,314 | +2.58(+2.53%) |
Aug 09, 2022 | 101.99 | 102.19 | 101.56 | 101.98 | 3,314 | -0.90(-0.88%) |
Aug 08, 2022 | 103.57 | 104.14 | 102.84 | 102.88 | 3,972 | +0.46(+0.45%) |
Aug 05, 2022 | 99.97 | 102.42 | 99.97 | 102.42 | 3,006 | +1.00(+0.98%) |
Aug 04, 2022 | 101.00 | 101.43 | 100.40 | 101.43 | 3,385 | -0.42(-0.42%) |
Aug 03, 2022 | 99.81 | 102.07 | 99.81 | 101.85 | 5,152 | +2.14(+2.14%) |
Aug 02, 2022 | 98.71 | 100.21 | 98.71 | 99.71 | 3,944 | +0.72(+0.72%) |
Aug 01, 2022 | 97.54 | 99.56 | 97.54 | 99.00 | 4,406 | -0.09(-0.09%) |
Jul 29, 2022 | 97.79 | 99.24 | 97.79 | 99.09 | 4,782 | +1.10(+1.13%) |
Jul 28, 2022 | 96.27 | 97.98 | 95.99 | 97.98 | 5,906 | +1.40(+1.45%) |
Jul 27, 2022 | 95.13 | 97.14 | 95.13 | 96.58 | 4,891 | +2.79(+2.98%) |
Jul 26, 2022 | 94.47 | 94.47 | 93.53 | 93.79 | 9,697 | -1.27(-1.34%) |
Jul 25, 2022 | 95.35 | 95.35 | 94.47 | 95.06 | 10,936 | -0.49(-0.51%) |
Jul 22, 2022 | 97.34 | 98.42 | 95.19 | 95.55 | 4,726 | -2.18(-2.23%) |
Jul 21, 2022 | 96.74 | 97.73 | 96.16 | 97.73 | 4,688 | +1.16(+1.20%) |
Jul 20, 2022 | 95.55 | 96.90 | 95.55 | 96.57 | 10,134 | +2.63(+2.80%) |
Jul 19, 2022 | 92.45 | 94.01 | 92.40 | 93.94 | 5,478 | +2.38(+2.60%) |
Jul 18, 2022 | 92.86 | 93.54 | 91.46 | 91.55 | 4,062 | -0.55(-0.60%) |
Jul 15, 2022 | 91.26 | 92.11 | 90.84 | 92.11 | 3,229 | +2.08(+2.31%) |
Jul 14, 2022 | 89.42 | 90.11 | 88.58 | 90.02 | 5,317 | -0.81(-0.89%) |
Jul 13, 2022 | 89.78 | 91.33 | 89.78 | 90.83 | 2,289 | -0.62(-0.68%) |
Jul 12, 2022 | 92.68 | 92.82 | 91.25 | 91.45 | 4,230 | -2.11(-2.26%) |
Jul 11, 2022 | 94.41 | 94.41 | 93.26 | 93.57 | 16,718 | -1.78(-1.87%) |
Jul 08, 2022 | 94.20 | 95.55 | 94.20 | 95.35 | 2,656 | -0.09(-0.10%) |
Jul 07, 2022 | 94.62 | 95.72 | 94.60 | 95.44 | 7,470 | +1.39(+1.48%) |
Jul 06, 2022 | 94.24 | 94.49 | 93.31 | 94.04 | 4,186 | +0.02(+0.02%) |
Jul 05, 2022 | 90.49 | 94.03 | 90.32 | 94.03 | 3,977 | +2.66(+2.91%) |
Jul 01, 2022 | 90.36 | 91.37 | 89.91 | 91.37 | 4,300 | +1.74(+1.94%) |
Jun 30, 2022 | 89.01 | 90.26 | 88.32 | 89.63 | 11,213 | -1.20(-1.32%) |
Jun 29, 2022 | 90.60 | 91.22 | 90.21 | 90.83 | 14,089 | -0.51(-0.56%) |
Jun 28, 2022 | 94.72 | 94.72 | 91.16 | 91.34 | 18,662 | -2.88(-3.06%) |
Jun 27, 2022 | 94.33 | 94.81 | 94.01 | 94.22 | 10,051 | -1.61(-1.68%) |
Jun 24, 2022 | 94.82 | 95.83 | 94.48 | 95.83 | 6,334 | +2.81(+3.02%) |
Jun 23, 2022 | 91.29 | 93.12 | 90.90 | 93.02 | 14,609 | +2.49(+2.76%) |
Jun 22, 2022 | 90.21 | 91.50 | 90.21 | 90.53 | 5,057 | +0.49(+0.54%) |
Jun 21, 2022 | 89.07 | 91.44 | 89.07 | 90.04 | 21,876 | +2.00(+2.27%) |
Jun 17, 2022 | 86.37 | 88.44 | 86.35 | 88.04 | 5,218 | +2.30(+2.68%) |
Jun 16, 2022 | 87.65 | 87.65 | 85.43 | 85.74 | 6,951 | -4.21(-4.68%) |
Jun 15, 2022 | 87.14 | 90.73 | 87.14 | 89.96 | 6,251 | +3.41(+3.94%) |
Jun 14, 2022 | 86.50 | 86.79 | 85.86 | 86.55 | 8,390 | +0.51(+0.59%) |
Jun 13, 2022 | 87.88 | 87.88 | 85.96 | 86.04 | 16,246 | -4.79(-5.28%) |
Jun 10, 2022 | 92.35 | 92.47 | 90.29 | 90.83 | 18,807 | -3.14(-3.34%) |
Jun 09, 2022 | 95.36 | 96.72 | 93.95 | 93.97 | 12,610 | -3.08(-3.17%) |
Jun 08, 2022 | 97.99 | 98.30 | 96.85 | 97.05 | 3,581 | -1.18(-1.20%) |
Jun 07, 2022 | 96.40 | 98.60 | 96.40 | 98.23 | 5,817 | +0.72(+0.73%) |
Jun 06, 2022 | 99.12 | 99.14 | 97.00 | 97.51 | 12,010 | -0.46(-0.47%) |
Jun 03, 2022 | 98.50 | 98.88 | 97.50 | 97.97 | 5,386 | -1.96(-1.96%) |
Jun 02, 2022 | 96.60 | 100.08 | 96.60 | 99.93 | 14,068 | +4.14(+4.33%) |
Jun 01, 2022 | 97.33 | 97.33 | 95.06 | 95.78 | 11,753 | -0.49(-0.51%) |
May 31, 2022 | 97.13 | 97.13 | 95.81 | 96.28 | 6,713 | -1.56(-1.59%) |
May 27, 2022 | 96.43 | 97.84 | 95.97 | 97.84 | 7,007 | +2.57(+2.70%) |
May 26, 2022 | 93.10 | 95.54 | 93.10 | 95.27 | 13,965 | +1.87(+2.00%) |
May 25, 2022 | 90.88 | 93.86 | 90.88 | 93.40 | 5,663 | +1.93(+2.11%) |
May 24, 2022 | 90.49 | 91.69 | 90.49 | 91.46 | 4,260 | -2.58(-2.75%) |
May 23, 2022 | 94.30 | 94.33 | 93.37 | 94.05 | 27,077 | +0.19(+0.20%) |
May 20, 2022 | 94.61 | 95.10 | 91.83 | 93.86 | 8,721 | +0.01(+0.02%) |
May 19, 2022 | 91.27 | 94.99 | 91.27 | 93.85 | 14,549 | +2.34(+2.56%) |
May 18, 2022 | 93.19 | 93.81 | 91.36 | 91.50 | 7,848 | -2.99(-3.17%) |
May 17, 2022 | 94.17 | 94.97 | 92.69 | 94.50 | 19,694 | +1.94(+2.09%) |
May 16, 2022 | 93.40 | 94.23 | 92.46 | 92.56 | 18,328 | -1.17(-1.25%) |
May 13, 2022 | 90.69 | 93.97 | 90.69 | 93.73 | 9,195 | +4.23(+4.73%) |
May 12, 2022 | 87.08 | 90.61 | 86.85 | 89.50 | 19,051 | +1.59(+1.81%) |
May 11, 2022 | 88.76 | 91.06 | 87.80 | 87.91 | 26,792 | -2.09(-2.32%) |
May 10, 2022 | 91.07 | 91.07 | 87.94 | 89.99 | 19,443 | +0.41(+0.46%) |
May 09, 2022 | 92.28 | 92.56 | 89.54 | 89.58 | 13,139 | -4.23(-4.51%) |
May 06, 2022 | 95.55 | 95.82 | 92.72 | 93.81 | 25,675 | -2.66(-2.76%) |
May 05, 2022 | 99.36 | 99.36 | 95.50 | 96.48 | 12,798 | -4.87(-4.81%) |
May 04, 2022 | 98.90 | 101.40 | 96.54 | 101.35 | 16,393 | +2.42(+2.44%) |
May 03, 2022 | 98.28 | 99.29 | 98.27 | 98.93 | 56,693 | -0.05(-0.05%) |
May 02, 2022 | 97.19 | 99.03 | 96.95 | 98.98 | 13,556 | +1.53(+1.57%) |
Apr 29, 2022 | 100.24 | 100.87 | 97.45 | 97.45 | 7,959 | -3.14(-3.12%) |
Apr 28, 2022 | 98.58 | 100.76 | 97.65 | 100.59 | 6,409 | +2.62(+2.67%) |
Apr 27, 2022 | 98.23 | 99.21 | 97.92 | 97.97 | 7,361 | -0.46(-0.46%) |
Apr 26, 2022 | 100.92 | 100.92 | 98.40 | 98.43 | 6,308 | -2.73(-2.70%) |
Apr 25, 2022 | 99.14 | 101.16 | 99.14 | 101.16 | 5,961 | +1.24(+1.24%) |
Apr 22, 2022 | 101.89 | 102.08 | 99.92 | 99.92 | 28,031 | -2.01(-1.98%) |
Apr 21, 2022 | 105.63 | 105.63 | 101.87 | 101.93 | 6,971 | -2.95(-2.81%) |
Apr 20, 2022 | 106.50 | 106.50 | 104.88 | 104.88 | 6,240 | -1.15(-1.09%) |
Apr 19, 2022 | 103.09 | 106.32 | 103.09 | 106.03 | 4,217 | +2.37(+2.28%) |
Apr 18, 2022 | 103.96 | 104.12 | 102.76 | 103.67 | 5,228 | -0.97(-0.93%) |
Apr 14, 2022 | 106.85 | 106.85 | 104.63 | 104.63 | 8,626 | -1.94(-1.82%) |
Apr 13, 2022 | 105.29 | 106.91 | 105.29 | 106.57 | 10,938 | +1.69(+1.61%) |
Apr 12, 2022 | 106.39 | 107.47 | 104.71 | 104.89 | 8,457 | -0.11(-0.11%) |
Apr 11, 2022 | 104.88 | 105.66 | 104.88 | 105.00 | 9,753 | -0.90(-0.85%) |
Apr 08, 2022 | 106.86 | 107.25 | 105.84 | 105.89 | 8,595 | -1.78(-1.65%) |
Apr 07, 2022 | 107.22 | 108.23 | 106.13 | 107.67 | 4,437 | +0.01(+0.01%) |
Apr 06, 2022 | 108.26 | 108.41 | 106.63 | 107.66 | 9,019 | -2.20(-2.00%) |
Apr 05, 2022 | 111.69 | 111.69 | 109.50 | 109.86 | 15,054 | -2.20(-1.97%) |
Apr 04, 2022 | 110.71 | 112.36 | 110.71 | 112.06 | 13,218 | +1.50(+1.35%) |
Apr 01, 2022 | 110.11 | 111.04 | 109.57 | 110.57 | 56,429 | +0.53(+0.48%) |
Mar 31, 2022 | 111.19 | 111.35 | 110.03 | 110.04 | 4,020 | -0.81(-0.73%) |
Mar 30, 2022 | 112.12 | 112.48 | 110.65 | 110.85 | 10,641 | -2.04(-1.80%) |
Mar 29, 2022 | 111.09 | 113.22 | 111.09 | 112.89 | 8,504 | +2.65(+2.41%) |
Mar 28, 2022 | 108.59 | 110.23 | 108.25 | 110.23 | 6,339 | +1.44(+1.32%) |
Mar 25, 2022 | 110.25 | 110.25 | 107.81 | 108.80 | 5,180 | -1.15(-1.05%) |
Mar 24, 2022 | 108.91 | 109.98 | 108.60 | 109.95 | 5,632 | +1.27(+1.17%) |
Mar 23, 2022 | 108.75 | 110.41 | 108.68 | 108.68 | 34,320 | -1.16(-1.06%) |
Mar 22, 2022 | 107.95 | 110.19 | 107.95 | 109.84 | 7,987 | +2.06(+1.91%) |
Mar 21, 2022 | 108.95 | 108.95 | 106.87 | 107.78 | 7,939 | -1.31(-1.20%) |
Mar 18, 2022 | 105.95 | 109.11 | 105.95 | 109.08 | 35,890 | +2.42(+2.27%) |
Mar 17, 2022 | 103.60 | 106.73 | 103.60 | 106.66 | 4,971 | +2.30(+2.21%) |
Mar 16, 2022 | 101.58 | 104.36 | 101.08 | 104.36 | 10,271 | +3.73(+3.70%) |
Mar 15, 2022 | 99.01 | 100.63 | 99.01 | 100.63 | 11,038 | +1.96(+1.99%) |
Mar 14, 2022 | 100.66 | 100.98 | 98.36 | 98.67 | 14,278 | -2.42(-2.40%) |
Mar 11, 2022 | 104.36 | 104.36 | 101.09 | 101.09 | 7,463 | -2.72(-2.62%) |
Mar 10, 2022 | 103.41 | 103.82 | 102.60 | 103.81 | 6,423 | -1.26(-1.20%) |
Mar 09, 2022 | 103.16 | 105.40 | 103.16 | 105.07 | 7,747 | +4.43(+4.40%) |
Mar 08, 2022 | 100.69 | 102.77 | 99.51 | 100.64 | 12,059 | -0.59(-0.58%) |
Mar 07, 2022 | 103.80 | 104.55 | 101.23 | 101.23 | 20,826 | -2.87(-2.76%) |
Mar 04, 2022 | 105.22 | 105.29 | 103.47 | 104.10 | 13,756 | -2.08(-1.96%) |
Mar 03, 2022 | 108.78 | 108.78 | 105.71 | 106.18 | 37,910 | -2.06(-1.90%) |
Mar 02, 2022 | 107.36 | 108.51 | 105.86 | 108.24 | 22,324 | +0.88(+0.82%) |
Mar 01, 2022 | 109.10 | 109.81 | 107.08 | 107.36 | 20,501 | -2.39(-2.18%) |
Feb 28, 2022 | 107.47 | 110.75 | 107.27 | 109.74 | 11,049 | +1.03(+0.94%) |
Feb 25, 2022 | 107.38 | 108.72 | 107.01 | 108.72 | 19,874 | +2.19(+2.06%) |
Feb 24, 2022 | 96.94 | 106.64 | 96.90 | 106.53 | 23,316 | +5.71(+5.66%) |
Feb 23, 2022 | 103.44 | 103.44 | 100.81 | 100.82 | 15,975 | -2.19(-2.12%) |
Feb 22, 2022 | 103.21 | 105.26 | 102.64 | 103.00 | 20,377 | -1.59(-1.52%) |
Feb 18, 2022 | 104.59 | 0 | -4.13(-3.80%) | |||
Feb 17, 2022 | 112.05 | 112.21 | 108.49 | 108.73 | 10,747 | -4.50(-3.97%) |
Feb 16, 2022 | 112.74 | 113.68 | 111.83 | 113.22 | 11,879 | -1.16(-1.02%) |
Feb 15, 2022 | 113.25 | 114.44 | 112.26 | 114.39 | 12,703 | +3.04(+2.73%) |
Feb 14, 2022 | 111.14 | 113.94 | 110.68 | 111.35 | 13,728 | -0.42(-0.38%) |
Feb 11, 2022 | 114.76 | 115.75 | 110.97 | 111.77 | 20,233 | -2.64(-2.31%) |
Feb 10, 2022 | 112.71 | 117.69 | 112.71 | 114.42 | 28,273 | -0.26(-0.22%) |
Feb 09, 2022 | 112.01 | 114.67 | 111.89 | 114.67 | 28,470 | +4.48(+4.06%) |
Feb 08, 2022 | 107.20 | 110.31 | 107.20 | 110.19 | 18,362 | +2.32(+2.15%) |
Feb 07, 2022 | 108.41 | 110.61 | 107.68 | 107.88 | 20,537 | -0.55(-0.51%) |
Feb 04, 2022 | 104.51 | 109.41 | 104.51 | 108.43 | 18,821 | +5.25(+5.09%) |
Feb 03, 2022 | 104.22 | 102.95 | 103.18 | 19,091 | -4.83(-4.47%) | |
Feb 02, 2022 | 109.85 | 109.85 | 106.75 | 108.02 | 22,026 | -2.33(-2.11%) |
Feb 01, 2022 | 109.59 | 110.80 | 107.36 | 110.34 | 20,323 | +1.38(+1.27%) |
Jan 31, 2022 | 103.66 | 108.97 | 108.96 | 70,801 | +5.39(+5.20%) | |
Jan 28, 2022 | 99.93 | 103.58 | 98.24 | 103.58 | 27,199 | +3.58(+3.58%) |
Jan 27, 2022 | 103.62 | 104.00 | 99.74 | 100.00 | 30,854 | -1.49(-1.47%) |
Jan 26, 2022 | 104.82 | 106.64 | 100.87 | 101.49 | 12,540 | -0.93(-0.91%) |
Jan 25, 2022 | 103.31 | 103.99 | 101.90 | 102.41 | 19,930 | -3.27(-3.09%) |
Jan 24, 2022 | 101.55 | 105.68 | 98.06 | 105.68 | 59,395 | +1.61(+1.55%) |
Jan 21, 2022 | 107.02 | 107.02 | 103.91 | 104.07 | 44,739 | -3.44(-3.20%) |
Jan 20, 2022 | 108.69 | 111.51 | 107.42 | 107.51 | 18,022 | -0.27(-0.25%) |
Jan 19, 2022 | 108.44 | 110.37 | 107.78 | 107.78 | 16,163 | -0.23(-0.21%) |
Jan 18, 2022 | 109.83 | 110.99 | 107.88 | 108.02 | 21,701 | -2.98(-2.68%) |
Jan 14, 2022 | 110.99 | 0 | -0.33(-0.29%) | |||
Jan 13, 2022 | 115.82 | 115.82 | 111.25 | 111.32 | 29,650 | -4.53(-3.91%) |
Jan 12, 2022 | 117.39 | 117.84 | 115.17 | 115.84 | 11,478 | -0.80(-0.68%) |
Jan 11, 2022 | 113.84 | 116.83 | 113.84 | 116.64 | 12,852 | +2.77(+2.43%) |
Jan 10, 2022 | 111.46 | 113.99 | 109.12 | 113.87 | 24,842 | +0.68(+0.60%) |
Jan 07, 2022 | 114.48 | 116.40 | 112.77 | 113.19 | 44,609 | -1.66(-1.44%) |
Jan 06, 2022 | 114.80 | 116.88 | 113.02 | 114.85 | 29,202 | +0.25(+0.22%) |
Jan 05, 2022 | 119.45 | 120.15 | 114.35 | 114.60 | 47,470 | -6.19(-5.12%) |
Jan 04, 2022 | 124.72 | 124.72 | 118.38 | 120.79 | 55,685 | -3.77(-3.03%) |
Jan 03, 2022 | 126.43 | 126.43 | 123.25 | 124.56 | 51,790 | -1.35(-1.07%) |
Dec 31, 2021 | 127.10 | 127.97 | 125.90 | 125.91 | 15,926 | -0.99(-0.78%) |
Dec 30, 2021 | 125.99 | 128.28 | 125.99 | 126.90 | 11,927 | +1.48(+1.18%) |
Dec 29, 2021 | 126.25 | 126.25 | 124.63 | 125.42 | 17,642 | -0.86(-0.68%) |
Dec 28, 2021 | 128.39 | 128.90 | 126.06 | 126.28 | 15,259 | -2.04(-1.59%) |
Dec 27, 2021 | 127.39 | 129.05 | 127.39 | 128.32 | 18,857 | +0.87(+0.68%) |
Dec 23, 2021 | 126.42 | 127.67 | 125.12 | 127.45 | 10,753 | +1.24(+0.98%) |
Dec 22, 2021 | 125.33 | 126.71 | 125.33 | 126.21 | 15,015 | +0.49(+0.39%) |
Dec 21, 2021 | 122.92 | 125.78 | 122.29 | 125.72 | 12,124 | +3.92(+3.22%) |
Dec 20, 2021 | 121.57 | 122.40 | 120.80 | 121.81 | 26,334 | -2.18(-1.76%) |
Dec 17, 2021 | 120.11 | 124.11 | 119.14 | 123.98 | 15,764 | +2.21(+1.82%) |
Dec 16, 2021 | 126.51 | 126.51 | 121.34 | 121.77 | 15,835 | -3.75(-2.99%) |
Dec 15, 2021 | 123.25 | 125.62 | 120.98 | 125.52 | 17,860 | +1.60(+1.29%) |
Dec 14, 2021 | 123.97 | 125.22 | 122.27 | 123.92 | 17,618 | -2.61(-2.06%) |
Dec 13, 2021 | 128.35 | 129.29 | 125.53 | 126.53 | 12,974 | -1.89(-1.48%) |
Dec 10, 2021 | 130.96 | 131.16 | 127.84 | 128.43 | 13,163 | -0.52(-0.40%) |
Dec 09, 2021 | 133.66 | 133.66 | 128.63 | 128.95 | 8,476 | -4.91(-3.67%) |
Dec 08, 2021 | 131.56 | 134.54 | 129.76 | 133.85 | 5,785 | +3.06(+2.34%) |
Dec 07, 2021 | 127.90 | 131.55 | 127.90 | 130.80 | 30,423 | +5.80(+4.64%) |
Dec 06, 2021 | 123.57 | 125.47 | 120.55 | 125.00 | 42,042 | +0.73(+0.59%) |
Dec 03, 2021 | 128.16 | 128.38 | 121.14 | 124.27 | 23,547 | -3.52(-2.76%) |
Dec 02, 2021 | 125.57 | 128.00 | 125.53 | 127.79 | 17,629 | +2.61(+2.09%) |
Dec 01, 2021 | 132.83 | 132.85 | 125.10 | 125.18 | 14,604 | -5.34(-4.09%) |
Nov 30, 2021 | 133.34 | 133.78 | 130.06 | 130.51 | 11,074 | -3.43(-2.56%) |
Nov 29, 2021 | 132.68 | 134.35 | 132.09 | 133.94 | 20,041 | +2.12(+1.61%) |
Nov 26, 2021 | 132.21 | 132.48 | 131.53 | 131.82 | 6,223 | -1.58(-1.18%) |
Nov 24, 2021 | 130.32 | 133.40 | 129.90 | 133.40 | 11,428 | +2.58(+1.97%) |
Nov 23, 2021 | 132.28 | 132.28 | 129.80 | 130.82 | 14,241 | -2.44(-1.83%) |
Nov 22, 2021 | 138.46 | 138.46 | 132.47 | 133.25 | 15,127 | -4.63(-3.36%) |
Nov 19, 2021 | 138.52 | 139.65 | 137.67 | 137.89 | 8,208 | +0.39(+0.28%) |
Nov 18, 2021 | 139.23 | 137.53 | 137.44 | 137.50 | 10,287 | -1.78(-1.28%) |
Nov 17, 2021 | 140.73 | 141.19 | 139.01 | 139.28 | 7,817 | -1.60(-1.13%) |
Nov 16, 2021 | 139.12 | 141.19 | 139.07 | 140.88 | 8,131 | +0.43(+0.30%) |
Nov 15, 2021 | 142.14 | 142.61 | 140.30 | 140.45 | 6,471 | -1.67(-1.18%) |
Nov 12, 2021 | 141.18 | 142.31 | 141.12 | 142.12 | 14,712 | +1.12(+0.80%) |
Nov 11, 2021 | 140.90 | 141.74 | 140.86 | 141.00 | 19,681 | +0.91(+0.65%) |
Nov 10, 2021 | 142.82 | 140.09 | 16,649 | -4.29(-2.97%) | ||
Nov 09, 2021 | 142.61 | 144.38 | 142.61 | 144.38 | 23,937 | +3.64(+2.59%) |
Nov 08, 2021 | 141.07 | 141.55 | 140.58 | 140.74 | 14,384 | +0.44(+0.31%) |
Nov 05, 2021 | 141.94 | 141.94 | 139.17 | 140.30 | 24,424 | -1.28(-0.91%) |
Nov 04, 2021 | 140.85 | 141.58 | 140.40 | 141.58 | 23,583 | +0.87(+0.62%) |
Nov 03, 2021 | 139.50 | 140.75 | 139.50 | 140.71 | 15,174 | -0.87(-0.62%) |
Nov 02, 2021 | 142.35 | 142.35 | 140.88 | 141.59 | 6,385 | -1.09(-0.77%) |
Nov 01, 2021 | 142.32 | 143.17 | 142.14 | 142.68 | 8,662 | +0.69(+0.49%) |
Oct 29, 2021 | 141.00 | 142.09 | 141.00 | 141.99 | 13,607 | +0.81(+0.57%) |
Oct 28, 2021 | 139.30 | 141.35 | 139.30 | 141.18 | 10,242 | +1.93(+1.38%) |
Oct 27, 2021 | 139.91 | 141.00 | 139.25 | 139.25 | 7,170 | -1.00(-0.71%) |
Oct 26, 2021 | 141.33 | 140.25 | 13,352 | -0.92(-0.65%) | ||
Oct 25, 2021 | 140.70 | 142.08 | 140.70 | 141.16 | 7,636 | +0.49(+0.35%) |
Oct 22, 2021 | 140.91 | 141.44 | 140.08 | 140.68 | 16,597 | -0.83(-0.58%) |
Oct 21, 2021 | 140.65 | 141.52 | 140.06 | 141.50 | 11,373 | +1.19(+0.85%) |
Oct 20, 2021 | 140.05 | 140.63 | 139.70 | 140.31 | 5,346 | +0.34(+0.25%) |
Oct 19, 2021 | 139.13 | 140.28 | 139.13 | 139.96 | 8,067 | +0.88(+0.63%) |
Oct 18, 2021 | 137.46 | 139.09 | 137.46 | 139.09 | 11,660 | +0.78(+0.56%) |
Oct 15, 2021 | 137.88 | 138.50 | 137.84 | 138.31 | 8,615 | +0.20(+0.14%) |
Oct 14, 2021 | 137.97 | 138.79 | 137.97 | 138.11 | 6,135 | +1.43(+1.05%) |
Oct 13, 2021 | 134.71 | 136.68 | 134.71 | 136.68 | 13,919 | +2.97(+2.22%) |
Oct 12, 2021 | 132.84 | 134.47 | 132.30 | 133.70 | 8,858 | +1.27(+0.96%) |
Oct 11, 2021 | 133.23 | 133.82 | 132.43 | 132.43 | 16,413 | -1.09(-0.81%) |
Oct 08, 2021 | 135.53 | 135.53 | 133.49 | 133.52 | 26,368 | -1.70(-1.26%) |
Oct 07, 2021 | 134.72 | 136.57 | 134.72 | 135.22 | 9,256 | +1.30(+0.97%) |
Oct 06, 2021 | 131.44 | 133.92 | 131.33 | 133.92 | 9,478 | +0.91(+0.68%) |
Oct 05, 2021 | 131.42 | 133.02 | 131.42 | 133.01 | 11,042 | +2.21(+1.69%) |
Oct 04, 2021 | 133.85 | 133.85 | 130.28 | 130.81 | 18,824 | -3.97(-2.95%) |
Oct 01, 2021 | 133.87 | 134.95 | 132.29 | 134.78 | 11,087 | +1.21(+0.91%) |
Sep 30, 2021 | 134.95 | 134.95 | 133.33 | 133.57 | 12,546 | -0.48(-0.36%) |
Sep 29, 2021 | 134.87 | 135.88 | 134.05 | 134.05 | 9,031 | -0.36(-0.27%) |
Sep 28, 2021 | 136.61 | 137.02 | 134.35 | 134.41 | 15,764 | -3.58(-2.59%) |
Sep 27, 2021 | 138.66 | 138.66 | 137.47 | 137.99 | 16,121 | -1.55(-1.11%) |
Sep 24, 2021 | 138.62 | 139.81 | 138.44 | 139.54 | 11,020 | -0.28(-0.20%) |
Sep 23, 2021 | 138.53 | 140.01 | 137.84 | 139.82 | 77,706 | +1.84(+1.33%) |
Sep 22, 2021 | 137.67 | 138.41 | 137.58 | 137.98 | 11,394 | +0.82(+0.60%) |
Sep 21, 2021 | 137.55 | 137.60 | 136.84 | 137.16 | 6,909 | +0.33(+0.24%) |
Sep 20, 2021 | 138.12 | 138.57 | 135.27 | 136.83 | 29,539 | -4.06(-2.88%) |
Sep 17, 2021 | 142.32 | 142.32 | 140.75 | 140.89 | 12,268 | -1.36(-0.96%) |
Sep 16, 2021 | 141.51 | 142.41 | 141.51 | 142.25 | 13,075 | +0.70(+0.50%) |
Sep 15, 2021 | 140.74 | 141.54 | 139.86 | 141.54 | 23,944 | +0.56(+0.40%) |
Sep 14, 2021 | 141.81 | 142.14 | 140.76 | 140.98 | 9,284 | -0.05(-0.03%) |
Sep 13, 2021 | 143.57 | 143.57 | 140.37 | 141.03 | 17,460 | -1.90(-1.33%) |
Sep 10, 2021 | 142.84 | 144.47 | 141.91 | 142.93 | 7,944 | +0.57(+0.40%) |
Sep 09, 2021 | 141.94 | 143.70 | 141.77 | 142.36 | 6,607 | -0.36(-0.25%) |
Sep 08, 2021 | 144.61 | 144.61 | 142.17 | 142.71 | 23,474 | -2.40(-1.66%) |
Sep 07, 2021 | 146.77 | 146.82 | 145.12 | 145.12 | 21,194 | -1.30(-0.89%) |
Sep 03, 2021 | 143.95 | 146.54 | 143.95 | 146.41 | 28,240 | +1.28(+0.88%) |
Sep 02, 2021 | 144.26 | 145.42 | 143.95 | 145.14 | 24,621 | +1.27(+0.88%) |