Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 89.84 | 90.13 | 89.33 | 89.64 | 24,042 | +0.20(+0.23%) |
Aug 30, 2022 | 90.32 | 90.35 | 89.12 | 89.43 | 27,557 | -0.54(-0.60%) |
Aug 29, 2022 | 90.19 | 90.69 | 89.68 | 89.98 | 33,554 | -0.98(-1.07%) |
Aug 26, 2022 | 93.98 | 93.98 | 90.92 | 90.95 | 35,568 | -2.63(-2.81%) |
Aug 25, 2022 | 92.79 | 93.66 | 92.79 | 93.58 | 31,592 | +1.05(+1.14%) |
Aug 24, 2022 | 91.81 | 92.90 | 91.81 | 92.53 | 20,518 | +0.47(+0.51%) |
Aug 23, 2022 | 92.28 | 92.74 | 91.93 | 92.05 | 37,772 | -0.30(-0.32%) |
Aug 22, 2022 | 93.01 | 93.01 | 92.19 | 92.35 | 33,194 | -1.75(-1.86%) |
Aug 19, 2022 | 95.53 | 95.53 | 93.90 | 94.10 | 66,842 | -2.16(-2.24%) |
Aug 18, 2022 | 95.76 | 96.48 | 95.70 | 96.26 | 163,429 | +0.29(+0.30%) |
Aug 17, 2022 | 95.35 | 96.22 | 95.17 | 95.97 | 20,852 | -0.20(-0.21%) |
Aug 16, 2022 | 95.65 | 96.49 | 95.54 | 96.17 | 36,495 | +0.19(+0.20%) |
Aug 15, 2022 | 94.69 | 96.30 | 94.63 | 95.98 | 197,551 | +0.46(+0.49%) |
Aug 12, 2022 | 94.69 | 95.57 | 94.20 | 95.51 | 18,983 | +1.54(+1.64%) |
Aug 11, 2022 | 93.60 | 94.67 | 93.60 | 93.98 | 52,379 | +0.96(+1.03%) |
Aug 10, 2022 | 92.32 | 93.44 | 92.32 | 93.02 | 474,632 | +1.82(+1.99%) |
Aug 09, 2022 | 90.83 | 91.24 | 90.80 | 91.20 | 48,960 | +0.23(+0.26%) |
Aug 08, 2022 | 91.50 | 91.88 | 90.91 | 90.97 | 15,549 | -0.03(-0.03%) |
Aug 05, 2022 | 90.10 | 91.30 | 90.10 | 91.00 | 14,889 | +0.38(+0.42%) |
Aug 04, 2022 | 90.13 | 90.82 | 90.13 | 90.62 | 16,408 | +0.56(+0.62%) |
Aug 03, 2022 | 89.39 | 90.47 | 89.27 | 90.06 | 252,915 | +1.44(+1.63%) |
Aug 02, 2022 | 88.24 | 89.32 | 87.98 | 88.62 | 43,630 | -0.33(-0.37%) |
Aug 01, 2022 | 89.02 | 89.39 | 88.34 | 88.95 | 26,816 | -0.78(-0.87%) |
Jul 29, 2022 | 88.52 | 90.04 | 88.52 | 89.73 | 62,064 | +1.14(+1.29%) |
Jul 28, 2022 | 86.72 | 88.65 | 86.28 | 88.59 | 21,096 | +1.98(+2.29%) |
Jul 27, 2022 | 85.92 | 87.13 | 85.53 | 86.61 | 22,407 | +1.09(+1.28%) |
Jul 26, 2022 | 86.40 | 86.61 | 85.37 | 85.52 | 23,793 | -1.28(-1.47%) |
Jul 25, 2022 | 87.24 | 87.24 | 86.31 | 86.79 | 14,891 | +0.09(+0.10%) |
Jul 22, 2022 | 87.30 | 87.48 | 86.24 | 86.71 | 73,376 | -0.42(-0.48%) |
Jul 21, 2022 | 85.61 | 87.12 | 85.61 | 87.12 | 53,664 | +1.13(+1.32%) |
Jul 20, 2022 | 85.06 | 86.15 | 85.06 | 85.99 | 18,764 | +0.94(+1.10%) |
Jul 19, 2022 | 82.98 | 85.25 | 82.77 | 85.06 | 37,787 | +3.13(+3.82%) |
Jul 18, 2022 | 83.03 | 83.74 | 81.64 | 81.92 | 9,132 | +0.18(+0.22%) |
Jul 15, 2022 | 80.02 | 82.28 | 80.02 | 81.74 | 61,403 | +2.67(+3.37%) |
Jul 14, 2022 | 79.02 | 79.22 | 77.94 | 79.07 | 38,808 | -1.28(-1.59%) |
Jul 13, 2022 | 80.08 | 80.72 | 79.40 | 80.35 | 25,800 | -0.55(-0.68%) |
Jul 12, 2022 | 80.82 | 82.40 | 80.68 | 80.90 | 12,002 | -0.28(-0.35%) |
Jul 11, 2022 | 81.34 | 81.59 | 80.82 | 81.18 | 63,579 | -1.06(-1.29%) |
Jul 08, 2022 | 82.62 | 82.96 | 81.85 | 82.24 | 9,436 | -0.35(-0.42%) |
Jul 07, 2022 | 81.76 | 82.74 | 81.76 | 82.59 | 20,139 | +1.37(+1.69%) |
Jul 06, 2022 | 81.94 | 81.94 | 80.71 | 81.22 | 41,864 | -0.91(-1.11%) |
Jul 05, 2022 | 80.34 | 82.13 | 79.44 | 82.13 | 23,163 | +0.51(+0.63%) |
Jul 01, 2022 | 80.56 | 81.81 | 79.79 | 81.61 | 20,713 | +0.44(+0.55%) |
Jun 30, 2022 | 81.29 | 81.87 | 80.09 | 81.17 | 29,537 | -1.38(-1.67%) |
Jun 29, 2022 | 83.10 | 83.48 | 82.32 | 82.55 | 13,763 | -0.36(-0.43%) |
Jun 28, 2022 | 84.30 | 85.02 | 82.89 | 82.91 | 38,084 | -0.23(-0.28%) |
Jun 27, 2022 | 83.80 | 83.81 | 82.76 | 83.14 | 17,879 | -0.28(-0.34%) |
Jun 24, 2022 | 81.16 | 83.46 | 81.16 | 83.42 | 25,197 | +3.11(+3.88%) |
Jun 23, 2022 | 80.55 | 80.55 | 78.88 | 80.31 | 18,598 | +0.11(+0.13%) |
Jun 22, 2022 | 79.26 | 80.62 | 79.26 | 80.20 | 24,660 | -0.16(-0.20%) |
Jun 21, 2022 | 80.03 | 80.78 | 80.03 | 80.37 | 42,414 | +1.76(+2.24%) |
Jun 17, 2022 | 79.34 | 80.00 | 78.61 | 78.61 | 81,046 | -0.52(-0.66%) |
Jun 16, 2022 | 78.51 | 79.45 | 78.12 | 79.13 | 24,601 | -1.60(-1.99%) |
Jun 15, 2022 | 80.45 | 81.69 | 80.07 | 80.73 | 26,596 | +1.04(+1.31%) |
Jun 14, 2022 | 79.47 | 80.49 | 79.35 | 79.69 | 60,970 | +0.37(+0.46%) |
Jun 13, 2022 | 79.37 | 80.44 | 78.39 | 79.32 | 77,419 | -2.39(-2.92%) |
Jun 10, 2022 | 83.07 | 83.17 | 81.42 | 81.71 | 54,063 | -2.95(-3.48%) |
Jun 09, 2022 | 86.26 | 86.38 | 84.64 | 84.66 | 23,180 | -1.98(-2.28%) |
Jun 08, 2022 | 87.52 | 87.89 | 86.27 | 86.63 | 48,960 | -1.65(-1.86%) |
Jun 07, 2022 | 87.36 | 88.35 | 87.25 | 88.28 | 41,141 | +0.31(+0.35%) |
Jun 06, 2022 | 88.80 | 89.80 | 87.88 | 87.97 | 21,895 | +0.10(+0.11%) |
Jun 03, 2022 | 88.63 | 88.71 | 87.77 | 87.88 | 74,101 | -1.53(-1.71%) |
Jun 02, 2022 | 87.82 | 89.45 | 87.57 | 89.41 | 25,738 | +1.62(+1.84%) |
Jun 01, 2022 | 88.99 | 89.12 | 86.89 | 87.79 | 76,582 | -1.13(-1.27%) |
May 31, 2022 | 88.83 | 89.54 | 88.25 | 88.91 | 59,348 | -0.36(-0.40%) |
May 27, 2022 | 87.96 | 89.29 | 87.96 | 89.27 | 24,190 | +1.93(+2.21%) |
May 26, 2022 | 85.77 | 87.77 | 85.77 | 87.34 | 22,262 | +2.49(+2.94%) |
May 25, 2022 | 83.58 | 85.40 | 83.22 | 84.84 | 56,104 | +1.02(+1.22%) |
May 24, 2022 | 84.22 | 84.39 | 82.12 | 83.82 | 32,654 | -0.89(-1.05%) |
May 23, 2022 | 83.84 | 85.17 | 83.57 | 84.71 | 43,025 | +2.03(+2.46%) |
May 20, 2022 | 83.10 | 83.41 | 80.89 | 82.68 | 61,823 | +0.49(+0.60%) |
May 19, 2022 | 81.15 | 82.89 | 81.15 | 82.19 | 277,097 | +0.05(+0.06%) |
May 18, 2022 | 83.86 | 83.92 | 81.73 | 82.14 | 40,462 | -2.80(-3.30%) |
May 17, 2022 | 83.97 | 85.11 | 83.58 | 84.94 | 30,010 | +2.20(+2.66%) |
May 16, 2022 | 83.37 | 83.53 | 82.26 | 82.74 | 28,941 | -0.93(-1.11%) |
May 13, 2022 | 82.99 | 84.41 | 82.81 | 83.67 | 32,410 | +1.84(+2.25%) |
May 12, 2022 | 81.53 | 82.51 | 80.24 | 81.82 | 62,543 | -0.22(-0.27%) |
May 11, 2022 | 82.61 | 84.48 | 81.91 | 82.04 | 51,633 | -0.79(-0.95%) |
May 10, 2022 | 83.99 | 83.99 | 81.50 | 82.83 | 131,912 | -0.16(-0.20%) |
May 09, 2022 | 84.43 | 84.77 | 82.66 | 83.00 | 67,663 | -2.80(-3.26%) |
May 06, 2022 | 86.89 | 86.89 | 85.01 | 85.80 | 64,795 | -1.65(-1.88%) |
May 05, 2022 | 88.91 | 89.00 | 86.58 | 87.44 | 61,716 | -2.64(-2.93%) |
May 04, 2022 | 88.40 | 90.25 | 87.33 | 90.08 | 38,484 | +2.22(+2.53%) |
May 03, 2022 | 86.71 | 88.43 | 86.71 | 87.86 | 57,483 | +1.16(+1.34%) |
May 02, 2022 | 85.79 | 87.11 | 84.89 | 86.69 | 193,686 | +1.16(+1.36%) |
Apr 29, 2022 | 88.53 | 88.96 | 85.38 | 85.53 | 23,493 | -3.44(-3.86%) |
Apr 28, 2022 | 88.31 | 89.42 | 86.68 | 88.96 | 66,920 | +1.34(+1.53%) |
Apr 27, 2022 | 87.33 | 88.76 | 87.33 | 87.63 | 46,563 | +0.51(+0.59%) |
Apr 26, 2022 | 89.07 | 89.77 | 87.12 | 87.12 | 107,052 | -2.64(-2.94%) |
Apr 25, 2022 | 88.61 | 89.82 | 87.77 | 89.75 | 56,792 | +0.43(+0.48%) |
Apr 22, 2022 | 92.24 | 92.24 | 89.26 | 89.32 | 41,370 | -3.32(-3.58%) |
Apr 21, 2022 | 96.22 | 96.42 | 92.43 | 92.64 | 59,162 | -2.76(-2.90%) |
Apr 20, 2022 | 95.09 | 96.03 | 95.05 | 95.40 | 34,182 | +0.70(+0.74%) |
Apr 19, 2022 | 92.59 | 94.80 | 92.59 | 94.70 | 21,403 | +2.24(+2.43%) |
Apr 18, 2022 | 92.48 | 92.98 | 91.61 | 92.46 | 34,334 | -1.50(-1.60%) |
Apr 14, 2022 | 94.85 | 95.61 | 93.83 | 93.96 | 40,404 | -0.37(-0.39%) |
Apr 13, 2022 | 92.03 | 94.40 | 91.71 | 94.32 | 30,406 | +1.83(+1.98%) |
Apr 12, 2022 | 93.73 | 94.52 | 92.21 | 92.50 | 70,097 | -0.78(-0.84%) |
Apr 11, 2022 | 93.26 | 94.55 | 93.01 | 93.27 | 83,042 | -0.23(-0.25%) |
Apr 08, 2022 | 92.96 | 94.23 | 92.96 | 93.51 | 51,038 | +0.96(+1.04%) |
Apr 07, 2022 | 92.61 | 93.02 | 91.05 | 92.54 | 89,036 | -0.20(-0.22%) |
Apr 06, 2022 | 93.93 | 93.93 | 92.52 | 92.75 | 52,360 | -1.74(-1.84%) |
Apr 05, 2022 | 95.40 | 95.95 | 94.28 | 94.49 | 58,746 | -1.21(-1.27%) |
Apr 04, 2022 | 96.05 | 96.64 | 95.28 | 95.70 | 30,306 | -0.51(-0.53%) |
Apr 01, 2022 | 96.67 | 96.91 | 95.42 | 96.21 | 51,730 | +0.09(+0.09%) |
Mar 31, 2022 | 98.33 | 98.69 | 96.07 | 96.12 | 89,523 | -2.53(-2.57%) |
Mar 30, 2022 | 100.00 | 100.00 | 98.25 | 98.65 | 40,654 | -1.42(-1.42%) |
Mar 29, 2022 | 100.67 | 101.06 | 99.52 | 100.08 | 33,594 | +0.65(+0.65%) |
Mar 28, 2022 | 99.38 | 99.44 | 98.64 | 99.43 | 83,034 | -0.06(-0.06%) |
Mar 25, 2022 | 99.41 | 100.17 | 99.00 | 99.49 | 27,297 | +0.22(+0.22%) |
Mar 24, 2022 | 99.18 | 99.32 | 98.38 | 99.27 | 155,858 | +0.75(+0.76%) |
Mar 23, 2022 | 100.00 | 100.00 | 98.50 | 98.52 | 51,992 | -2.15(-2.14%) |
Mar 22, 2022 | 99.87 | 100.81 | 99.63 | 100.67 | 37,336 | +1.91(+1.94%) |
Mar 21, 2022 | 100.25 | 100.26 | 98.25 | 98.76 | 69,435 | -1.39(-1.38%) |
Mar 18, 2022 | 98.74 | 100.36 | 98.59 | 100.15 | 57,262 | +1.09(+1.10%) |
Mar 17, 2022 | 97.30 | 99.12 | 96.86 | 99.06 | 88,168 | +0.98(+1.00%) |
Mar 16, 2022 | 95.45 | 98.07 | 95.45 | 98.07 | 122,397 | +3.90(+4.14%) |
Mar 15, 2022 | 93.59 | 94.37 | 92.99 | 94.17 | 49,778 | +1.32(+1.42%) |
Mar 14, 2022 | 93.26 | 94.44 | 92.58 | 92.86 | 64,522 | +0.53(+0.57%) |
Mar 11, 2022 | 93.90 | 94.30 | 92.24 | 92.33 | 75,152 | -0.63(-0.68%) |
Mar 10, 2022 | 92.42 | 91.61 | 92.96 | 177,669 | -0.83(-0.89%) | |
Mar 09, 2022 | 92.85 | 94.63 | 92.60 | 93.79 | 192,578 | +3.56(+3.95%) |
Mar 08, 2022 | 91.55 | 92.79 | 89.56 | 90.23 | 132,285 | -1.26(-1.38%) |
Mar 07, 2022 | 94.48 | 94.58 | 91.41 | 91.49 | 1,382,962 | -3.58(-3.77%) |
Mar 04, 2022 | 95.22 | 95.22 | 93.89 | 95.07 | 52,352 | -1.51(-1.56%) |
Mar 03, 2022 | 98.24 | 98.49 | 95.95 | 96.58 | 50,153 | -0.98(-1.01%) |
Mar 02, 2022 | 96.23 | 97.98 | 95.87 | 97.57 | 53,881 | +1.99(+2.08%) |
Mar 01, 2022 | 98.50 | 98.50 | 95.11 | 95.58 | 203,110 | -3.40(-3.44%) |
Feb 28, 2022 | 98.63 | 99.84 | 98.10 | 98.98 | 242,593 | -1.83(-1.81%) |
Feb 25, 2022 | 98.60 | 100.84 | 99.06 | 100.81 | 48,689 | +2.60(+2.65%) |
Feb 24, 2022 | 94.93 | 98.55 | 94.19 | 98.21 | 191,476 | -0.10(-0.10%) |
Feb 23, 2022 | 100.56 | 100.81 | 98.08 | 98.30 | 59,697 | -1.27(-1.28%) |
Feb 22, 2022 | 99.86 | 100.98 | 99.01 | 99.57 | 104,456 | -0.88(-0.88%) |
Feb 18, 2022 | 100.45 | 0 | -0.79(-0.78%) | |||
Feb 17, 2022 | 103.55 | 103.56 | 101.05 | 101.25 | 108,393 | -3.14(-3.01%) |
Feb 16, 2022 | 104.24 | 104.72 | 103.60 | 104.39 | 76,904 | -0.52(-0.49%) |
Feb 15, 2022 | 104.73 | 105.47 | 104.30 | 104.91 | 963,672 | +1.29(+1.24%) |
Feb 14, 2022 | 104.47 | 104.79 | 102.81 | 103.61 | 126,797 | -1.18(-1.12%) |
Feb 11, 2022 | 106.79 | 107.55 | 104.13 | 104.79 | 89,498 | -2.05(-1.92%) |
Feb 10, 2022 | 107.45 | 108.91 | 106.45 | 106.84 | 65,819 | -1.52(-1.40%) |
Feb 09, 2022 | 107.92 | 109.14 | 107.82 | 108.36 | 52,821 | +1.44(+1.35%) |
Feb 08, 2022 | 105.96 | 107.06 | 105.83 | 106.92 | 49,698 | +1.48(+1.40%) |
Feb 07, 2022 | 105.27 | 106.31 | 105.00 | 105.44 | 71,738 | +0.30(+0.28%) |
Feb 04, 2022 | 103.18 | 105.95 | 103.18 | 105.14 | 107,042 | +2.27(+2.21%) |
Feb 03, 2022 | 103.61 | 102.71 | 102.87 | 112,597 | -1.15(-1.10%) | |
Feb 02, 2022 | 104.10 | 104.72 | 103.04 | 104.02 | 98,219 | +0.15(+0.15%) |
Feb 01, 2022 | 102.30 | 104.06 | 102.07 | 103.86 | 660,187 | +1.59(+1.55%) |
Jan 31, 2022 | 100.05 | 102.31 | 102.28 | 74,451 | +1.87(+1.87%) | |
Jan 28, 2022 | 98.69 | 100.44 | 97.07 | 100.40 | 109,621 | +1.47(+1.49%) |
Jan 27, 2022 | 99.83 | 100.86 | 98.31 | 98.93 | 78,489 | +0.46(+0.47%) |
Jan 26, 2022 | 99.89 | 100.37 | 97.51 | 98.47 | 69,583 | +0.13(+0.14%) |
Jan 25, 2022 | 97.20 | 98.89 | 95.75 | 98.34 | 276,167 | -0.59(-0.60%) |
Jan 24, 2022 | 97.20 | 98.94 | 94.50 | 98.93 | 203,592 | -0.28(-0.28%) |
Jan 21, 2022 | 100.11 | 100.53 | 98.66 | 99.21 | 83,745 | -1.61(-1.59%) |
Jan 20, 2022 | 100.67 | 102.94 | 100.63 | 100.81 | 70,300 | +0.80(+0.80%) |
Jan 19, 2022 | 102.34 | 102.34 | 100.01 | 100.01 | 94,364 | -0.74(-0.74%) |
Jan 18, 2022 | 102.80 | 102.80 | 99.86 | 100.76 | 135,248 | -4.13(-3.94%) |
Jan 14, 2022 | 104.89 | 0 | -1.74(-1.63%) | |||
Jan 13, 2022 | 108.36 | 108.44 | 106.26 | 106.62 | 129,017 | -1.11(-1.03%) |
Jan 12, 2022 | 109.56 | 109.64 | 107.48 | 107.73 | 211,463 | -1.72(-1.57%) |
Jan 11, 2022 | 108.15 | 109.56 | 107.60 | 109.45 | 130,624 | +1.43(+1.33%) |
Jan 10, 2022 | 108.38 | 108.46 | 106.64 | 108.02 | 107,165 | -0.17(-0.16%) |
Jan 07, 2022 | 107.97 | 108.54 | 107.08 | 108.19 | 50,729 | +0.65(+0.60%) |
Jan 06, 2022 | 107.62 | 107.75 | 105.52 | 107.54 | 63,253 | +1.06(+1.00%) |
Jan 05, 2022 | 109.12 | 109.13 | 106.42 | 106.48 | 82,818 | -1.98(-1.82%) |
Jan 04, 2022 | 107.41 | 109.19 | 107.41 | 108.46 | 106,595 | +2.08(+1.96%) |
Jan 03, 2022 | 106.19 | 107.02 | 105.97 | 106.38 | 82,519 | +1.07(+1.02%) |
Dec 31, 2021 | 105.71 | 105.78 | 105.11 | 105.31 | 34,126 | -0.44(-0.42%) |
Dec 30, 2021 | 106.39 | 106.79 | 105.69 | 105.75 | 21,229 | -0.34(-0.32%) |
Dec 29, 2021 | 107.01 | 107.02 | 106.00 | 106.09 | 42,062 | -0.48(-0.45%) |
Dec 28, 2021 | 106.64 | 107.21 | 106.47 | 106.57 | 43,806 | -0.07(-0.06%) |
Dec 27, 2021 | 105.86 | 106.64 | 105.37 | 106.64 | 54,016 | +1.19(+1.12%) |
Dec 23, 2021 | 105.16 | 105.98 | 105.16 | 105.45 | 48,555 | +1.00(+0.96%) |
Dec 22, 2021 | 103.65 | 104.45 | 103.46 | 104.45 | 66,048 | +0.83(+0.80%) |
Dec 21, 2021 | 102.35 | 103.84 | 102.35 | 103.61 | 89,943 | +2.37(+2.34%) |
Dec 20, 2021 | 102.25 | 102.25 | 100.08 | 101.25 | 68,262 | -2.22(-2.14%) |
Dec 17, 2021 | 105.18 | 105.18 | 103.17 | 103.46 | 25,849 | -2.47(-2.34%) |
Dec 16, 2021 | 106.24 | 107.02 | 105.40 | 105.94 | 32,774 | +0.93(+0.88%) |
Dec 15, 2021 | 104.51 | 105.16 | 103.03 | 105.01 | 23,777 | +0.94(+0.90%) |
Dec 14, 2021 | 103.18 | 104.67 | 102.92 | 104.07 | 51,721 | +0.78(+0.76%) |
Dec 13, 2021 | 104.42 | 104.42 | 103.01 | 103.29 | 175,784 | -1.19(-1.14%) |
Dec 10, 2021 | 105.73 | 105.73 | 103.83 | 104.48 | 81,472 | -0.65(-0.62%) |
Dec 09, 2021 | 105.83 | 106.18 | 105.08 | 105.12 | 30,523 | -1.06(-1.00%) |
Dec 08, 2021 | 107.01 | 107.01 | 106.09 | 106.19 | 44,532 | -0.50(-0.47%) |
Dec 07, 2021 | 105.48 | 107.26 | 105.48 | 106.69 | 46,077 | +2.54(+2.44%) |
Dec 06, 2021 | 104.34 | 105.16 | 103.20 | 104.16 | 111,059 | +1.27(+1.24%) |
Dec 03, 2021 | 104.92 | 104.92 | 101.95 | 102.88 | 86,652 | -1.56(-1.49%) |
Dec 02, 2021 | 101.42 | 104.64 | 101.36 | 104.44 | 275,739 | +3.30(+3.26%) |
Dec 01, 2021 | 103.84 | 104.49 | 101.03 | 101.14 | 228,187 | -0.85(-0.83%) |
Nov 30, 2021 | 103.60 | 103.60 | 101.60 | 101.99 | 102,091 | -2.38(-2.28%) |
Nov 29, 2021 | 105.47 | 105.47 | 103.53 | 104.36 | 259,915 | +0.31(+0.30%) |
Nov 26, 2021 | 104.94 | 104.94 | 103.17 | 104.05 | 53,283 | -3.41(-3.17%) |
Nov 24, 2021 | 107.77 | 107.80 | 107.05 | 107.45 | 43,375 | -0.35(-0.33%) |
Nov 23, 2021 | 106.77 | 107.92 | 106.13 | 107.81 | 296,360 | +1.82(+1.71%) |
Nov 22, 2021 | 105.90 | 107.18 | 105.64 | 105.99 | 133,804 | +1.22(+1.16%) |
Nov 19, 2021 | 104.99 | 105.60 | 104.05 | 104.77 | 121,134 | -1.02(-0.96%) |
Nov 18, 2021 | 106.51 | 105.97 | 105.73 | 105.79 | 75,497 | -0.30(-0.28%) |
Nov 17, 2021 | 107.90 | 107.90 | 105.91 | 106.09 | 71,287 | -1.93(-1.79%) |
Nov 16, 2021 | 107.86 | 108.65 | 107.25 | 108.02 | 75,069 | +0.09(+0.08%) |
Nov 15, 2021 | 108.27 | 108.45 | 107.76 | 107.93 | 36,127 | +0.15(+0.14%) |
Nov 12, 2021 | 107.42 | 107.83 | 106.71 | 107.78 | 73,754 | +0.64(+0.59%) |
Nov 11, 2021 | 106.47 | 107.34 | 106.34 | 107.14 | 30,534 | +0.89(+0.84%) |
Nov 10, 2021 | 107.19 | 106.25 | 54,645 | -1.11(-1.04%) | ||
Nov 09, 2021 | 107.93 | 107.95 | 106.66 | 107.36 | 43,861 | -0.82(-0.76%) |
Nov 08, 2021 | 108.80 | 109.10 | 108.03 | 108.18 | 318,460 | +0.11(+0.11%) |
Nov 05, 2021 | 109.03 | 109.61 | 107.87 | 108.06 | 59,851 | +0.00(+0.00%) |
Nov 04, 2021 | 110.16 | 110.16 | 107.26 | 108.06 | 147,177 | -2.07(-1.88%) |
Nov 03, 2021 | 110.39 | 110.42 | 109.31 | 110.14 | 79,391 | -0.33(-0.30%) |
Nov 02, 2021 | 109.64 | 110.56 | 109.27 | 110.47 | 174,362 | +0.96(+0.88%) |
Nov 01, 2021 | 109.22 | 109.51 | 108.65 | 109.51 | 154,468 | +1.17(+1.08%) |
Oct 29, 2021 | 108.22 | 108.66 | 108.02 | 108.34 | 43,949 | +0.11(+0.10%) |
Oct 28, 2021 | 107.66 | 108.34 | 107.47 | 108.23 | 99,053 | +1.17(+1.09%) |
Oct 27, 2021 | 108.69 | 109.02 | 107.05 | 107.06 | 44,135 | -1.98(-1.81%) |
Oct 26, 2021 | 109.23 | 109.04 | 81,866 | +0.32(+0.30%) | ||
Oct 25, 2021 | 109.05 | 109.05 | 108.29 | 108.72 | 89,473 | +0.20(+0.18%) |
Oct 22, 2021 | 107.47 | 108.61 | 107.47 | 108.52 | 50,065 | +1.39(+1.30%) |
Oct 21, 2021 | 107.05 | 107.76 | 106.61 | 107.13 | 52,088 | -0.14(-0.13%) |
Oct 20, 2021 | 107.66 | 107.72 | 106.93 | 107.28 | 82,158 | -0.48(-0.45%) |
Oct 19, 2021 | 107.77 | 107.87 | 107.17 | 107.76 | 155,364 | +0.54(+0.51%) |
Oct 18, 2021 | 106.72 | 107.76 | 106.56 | 107.22 | 127,580 | +0.54(+0.51%) |
Oct 15, 2021 | 106.11 | 107.05 | 105.81 | 106.67 | 124,722 | +1.83(+1.75%) |
Oct 14, 2021 | 104.59 | 104.84 | 103.33 | 104.84 | 63,626 | +1.57(+1.52%) |
Oct 13, 2021 | 103.39 | 103.39 | 102.19 | 103.27 | 33,551 | +0.15(+0.15%) |
Oct 12, 2021 | 102.90 | 103.65 | 102.50 | 103.12 | 37,431 | +0.31(+0.31%) |
Oct 11, 2021 | 104.48 | 105.09 | 102.74 | 102.80 | 39,620 | -1.29(-1.24%) |
Oct 08, 2021 | 103.45 | 104.36 | 102.88 | 104.10 | 37,279 | +0.75(+0.73%) |
Oct 07, 2021 | 103.42 | 104.46 | 103.19 | 103.35 | 93,756 | +1.07(+1.04%) |
Oct 06, 2021 | 100.98 | 102.37 | 100.48 | 102.28 | 50,220 | +0.23(+0.22%) |
Oct 05, 2021 | 100.33 | 102.33 | 100.33 | 102.05 | 75,454 | +2.41(+2.41%) |
Oct 04, 2021 | 100.93 | 101.93 | 99.48 | 99.65 | 182,870 | -1.16(-1.15%) |
Oct 01, 2021 | 99.60 | 101.39 | 99.15 | 100.81 | 129,506 | +1.51(+1.52%) |
Sep 30, 2021 | 101.70 | 101.70 | 99.20 | 99.29 | 136,191 | -1.72(-1.70%) |
Sep 29, 2021 | 101.69 | 101.69 | 100.70 | 101.02 | 29,440 | -0.50(-0.50%) |
Sep 28, 2021 | 103.55 | 103.68 | 101.42 | 101.52 | 33,409 | -2.07(-2.00%) |
Sep 27, 2021 | 102.64 | 103.91 | 102.64 | 103.59 | 117,306 | +1.44(+1.41%) |
Sep 24, 2021 | 101.58 | 102.35 | 101.58 | 102.16 | 35,847 | +0.45(+0.44%) |
Sep 23, 2021 | 100.35 | 101.95 | 100.34 | 101.71 | 89,947 | +2.30(+2.32%) |
Sep 22, 2021 | 98.49 | 99.98 | 98.38 | 99.40 | 23,722 | +1.93(+1.98%) |
Sep 21, 2021 | 98.54 | 98.63 | 97.21 | 97.47 | 92,748 | -0.36(-0.37%) |
Sep 20, 2021 | 97.99 | 98.30 | 96.60 | 97.83 | 100,225 | -2.41(-2.40%) |
Sep 17, 2021 | 100.91 | 101.11 | 99.67 | 100.24 | 27,302 | -0.63(-0.63%) |
Sep 16, 2021 | 101.86 | 102.27 | 100.46 | 100.87 | 27,137 | -0.57(-0.56%) |
Sep 15, 2021 | 100.47 | 101.66 | 100.20 | 101.44 | 44,011 | +0.62(+0.61%) |
Sep 14, 2021 | 102.55 | 102.94 | 100.51 | 100.83 | 75,775 | -1.31(-1.28%) |
Sep 13, 2021 | 102.15 | 102.41 | 101.64 | 102.13 | 33,005 | +0.38(+0.37%) |
Sep 10, 2021 | 102.83 | 102.83 | 101.66 | 101.75 | 69,857 | -0.60(-0.58%) |
Sep 09, 2021 | 102.08 | 103.33 | 102.07 | 102.35 | 86,842 | +0.08(+0.07%) |
Sep 08, 2021 | 102.52 | 102.74 | 101.83 | 102.27 | 160,613 | -0.56(-0.54%) |
Sep 07, 2021 | 103.64 | 103.74 | 102.74 | 102.83 | 144,981 | -0.81(-0.78%) |
Sep 03, 2021 | 104.23 | 104.39 | 103.58 | 103.64 | 42,691 | -0.59(-0.56%) |
Sep 02, 2021 | 104.42 | 104.50 | 103.95 | 104.22 | 56,488 | +0.07(+0.06%) |