Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 91.72 | 92.68 | 91.10 | 91.19 | 405,526 | -0.72(-0.78%) |
Sep 29, 2022 | 93.20 | 93.42 | 91.02 | 91.91 | 566,248 | -2.14(-2.28%) |
Sep 28, 2022 | 92.29 | 94.60 | 91.66 | 94.05 | 438,741 | +1.82(+1.97%) |
Sep 27, 2022 | 93.60 | 93.88 | 91.81 | 92.23 | 352,141 | -0.48(-0.52%) |
Sep 26, 2022 | 93.58 | 94.61 | 92.56 | 92.71 | 315,946 | -1.82(-1.93%) |
Sep 23, 2022 | 96.08 | 96.08 | 93.33 | 94.53 | 487,232 | -2.51(-2.59%) |
Sep 22, 2022 | 98.01 | 98.07 | 96.38 | 97.04 | 424,577 | -1.08(-1.10%) |
Sep 21, 2022 | 100.22 | 101.45 | 98.07 | 98.12 | 444,622 | -0.98(-0.99%) |
Sep 20, 2022 | 98.83 | 99.46 | 97.93 | 99.10 | 196,489 | -0.13(-0.13%) |
Sep 19, 2022 | 97.58 | 99.61 | 97.58 | 99.23 | 302,368 | +0.69(+0.70%) |
Sep 16, 2022 | 98.04 | 98.84 | 97.69 | 98.54 | 271,448 | -1.14(-1.14%) |
Sep 15, 2022 | 100.12 | 100.78 | 99.30 | 99.68 | 252,375 | -0.86(-0.86%) |
Sep 14, 2022 | 99.04 | 101.11 | 98.06 | 100.54 | 335,571 | +1.56(+1.58%) |
Sep 13, 2022 | 101.76 | 102.07 | 98.61 | 98.98 | 272,521 | -4.32(-4.18%) |
Sep 12, 2022 | 103.32 | 103.74 | 102.73 | 103.30 | 386,682 | +0.18(+0.17%) |
Sep 09, 2022 | 102.13 | 103.34 | 102.05 | 103.12 | 317,533 | +1.27(+1.25%) |
Sep 08, 2022 | 101.36 | 101.90 | 100.53 | 101.85 | 244,622 | +0.15(+0.15%) |
Sep 07, 2022 | 99.52 | 101.85 | 99.15 | 101.70 | 291,902 | +1.67(+1.67%) |
Sep 06, 2022 | 100.14 | 100.91 | 99.57 | 100.03 | 361,355 | -0.10(-0.10%) |
Sep 02, 2022 | 101.30 | 102.10 | 99.71 | 100.13 | 410,478 | -0.42(-0.42%) |
Sep 01, 2022 | 101.07 | 101.15 | 99.63 | 100.55 | 454,896 | -1.16(-1.14%) |
Aug 31, 2022 | 102.94 | 103.25 | 101.66 | 101.71 | 274,183 | -1.05(-1.02%) |
Aug 30, 2022 | 104.75 | 104.75 | 102.26 | 102.76 | 330,095 | -1.45(-1.39%) |
Aug 29, 2022 | 104.00 | 105.02 | 103.33 | 104.21 | 314,569 | -0.69(-0.66%) |
Aug 26, 2022 | 108.10 | 108.35 | 104.80 | 104.90 | 372,093 | -2.96(-2.74%) |
Aug 25, 2022 | 106.10 | 107.89 | 105.92 | 107.86 | 237,403 | +2.23(+2.11%) |
Aug 24, 2022 | 104.64 | 105.89 | 104.64 | 105.63 | 236,794 | +0.95(+0.91%) |
Aug 23, 2022 | 104.42 | 105.27 | 104.19 | 104.68 | 246,450 | +0.23(+0.22%) |
Aug 22, 2022 | 105.54 | 105.88 | 104.37 | 104.45 | 240,937 | -2.32(-2.17%) |
Aug 19, 2022 | 107.67 | 107.87 | 106.48 | 106.77 | 199,364 | -1.46(-1.35%) |
Aug 18, 2022 | 108.43 | 108.51 | 107.89 | 108.23 | 180,847 | +0.23(+0.21%) |
Aug 17, 2022 | 107.95 | 108.55 | 107.33 | 108.00 | 281,242 | -0.67(-0.62%) |
Aug 16, 2022 | 108.37 | 109.08 | 108.15 | 108.67 | 274,301 | +0.13(+0.12%) |
Aug 15, 2022 | 107.36 | 108.79 | 106.81 | 108.54 | 244,078 | +0.86(+0.80%) |
Aug 12, 2022 | 106.27 | 107.75 | 105.74 | 107.68 | 222,440 | +2.01(+1.90%) |
Aug 11, 2022 | 106.45 | 106.96 | 105.33 | 105.67 | 342,976 | -0.22(-0.21%) |
Aug 10, 2022 | 105.30 | 106.27 | 105.00 | 105.89 | 248,376 | +1.97(+1.90%) |
Aug 09, 2022 | 103.86 | 104.30 | 103.51 | 103.92 | 254,523 | +0.16(+0.15%) |
Aug 08, 2022 | 104.64 | 105.24 | 103.28 | 103.76 | 351,116 | -0.47(-0.45%) |
Aug 05, 2022 | 103.71 | 104.28 | 102.97 | 104.23 | 279,073 | -0.17(-0.16%) |
Aug 04, 2022 | 105.23 | 105.63 | 104.28 | 104.40 | 286,964 | -0.73(-0.69%) |
Aug 03, 2022 | 104.86 | 105.51 | 103.08 | 105.13 | 358,798 | +0.47(+0.45%) |
Aug 02, 2022 | 104.59 | 105.82 | 103.58 | 104.66 | 466,677 | +0.08(+0.08%) |
Aug 01, 2022 | 104.16 | 105.03 | 103.80 | 104.58 | 449,568 | +0.78(+0.75%) |
Jul 29, 2022 | 101.95 | 103.89 | 101.42 | 103.80 | 552,433 | +2.05(+2.01%) |
Jul 28, 2022 | 99.68 | 101.86 | 99.19 | 101.75 | 1,130,385 | +2.13(+2.14%) |
Jul 27, 2022 | 99.63 | 100.13 | 98.60 | 99.62 | 274,995 | +0.72(+0.73%) |
Jul 26, 2022 | 99.80 | 100.10 | 98.73 | 98.90 | 331,467 | -1.48(-1.47%) |
Jul 25, 2022 | 100.21 | 101.12 | 99.49 | 100.38 | 564,548 | +0.39(+0.39%) |
Jul 22, 2022 | 101.06 | 101.45 | 99.63 | 99.99 | 277,260 | -0.77(-0.76%) |
Jul 21, 2022 | 100.41 | 100.82 | 99.35 | 100.76 | 204,236 | +0.27(+0.27%) |
Jul 20, 2022 | 99.02 | 100.77 | 98.75 | 100.49 | 295,244 | +1.30(+1.31%) |
Jul 19, 2022 | 95.83 | 99.34 | 95.67 | 99.19 | 341,318 | +3.44(+3.60%) |
Jul 18, 2022 | 98.13 | 98.54 | 95.49 | 95.75 | 267,140 | -1.19(-1.23%) |
Jul 15, 2022 | 97.00 | 97.21 | 96.15 | 96.94 | 336,051 | +0.84(+0.87%) |
Jul 14, 2022 | 95.53 | 96.21 | 94.89 | 96.10 | 341,470 | -1.05(-1.08%) |
Jul 13, 2022 | 97.25 | 98.59 | 97.06 | 97.15 | 290,797 | -1.50(-1.52%) |
Jul 12, 2022 | 98.08 | 99.75 | 98.08 | 98.65 | 216,050 | +0.15(+0.15%) |
Jul 11, 2022 | 98.72 | 99.19 | 97.93 | 98.50 | 349,594 | -0.82(-0.83%) |
Jul 08, 2022 | 99.18 | 99.84 | 98.72 | 99.32 | 262,881 | +0.08(+0.08%) |
Jul 07, 2022 | 98.82 | 99.74 | 98.82 | 99.24 | 296,802 | +0.84(+0.85%) |
Jul 06, 2022 | 97.12 | 99.00 | 96.64 | 98.40 | 627,685 | +1.25(+1.29%) |
Jul 05, 2022 | 99.02 | 99.02 | 95.15 | 97.15 | 818,196 | -3.10(-3.09%) |
Jul 01, 2022 | 99.10 | 100.49 | 98.32 | 100.25 | 380,569 | +1.08(+1.09%) |
Jun 30, 2022 | 96.31 | 99.36 | 96.28 | 99.17 | 485,876 | +1.77(+1.82%) |
Jun 29, 2022 | 98.23 | 98.61 | 96.24 | 97.40 | 358,869 | -0.57(-0.58%) |
Jun 28, 2022 | 99.28 | 100.81 | 97.82 | 97.97 | 435,023 | -0.65(-0.66%) |
Jun 27, 2022 | 98.59 | 99.06 | 97.67 | 98.62 | 312,644 | +0.19(+0.19%) |
Jun 24, 2022 | 96.04 | 98.44 | 96.04 | 98.43 | 360,979 | +3.04(+3.19%) |
Jun 23, 2022 | 96.37 | 96.48 | 94.21 | 95.39 | 414,989 | -0.76(-0.79%) |
Jun 22, 2022 | 95.12 | 97.26 | 94.87 | 96.15 | 378,457 | -0.41(-0.42%) |
Jun 21, 2022 | 95.37 | 96.88 | 94.97 | 96.56 | 507,519 | +2.57(+2.73%) |
Jun 17, 2022 | 93.68 | 94.62 | 92.25 | 93.99 | 687,118 | +0.33(+0.35%) |
Jun 16, 2022 | 95.16 | 95.78 | 93.28 | 93.66 | 892,985 | -3.28(-3.38%) |
Jun 15, 2022 | 96.47 | 97.80 | 95.29 | 96.94 | 473,393 | +1.33(+1.39%) |
Jun 14, 2022 | 96.78 | 96.90 | 94.73 | 95.61 | 750,378 | -0.87(-0.90%) |
Jun 13, 2022 | 98.08 | 98.20 | 95.93 | 96.48 | 564,250 | -3.75(-3.74%) |
Jun 10, 2022 | 101.00 | 101.25 | 99.68 | 100.23 | 1,243,692 | -2.21(-2.16%) |
Jun 09, 2022 | 104.64 | 104.64 | 102.44 | 102.44 | 1,953,312 | -2.49(-2.37%) |
Jun 08, 2022 | 106.41 | 106.60 | 104.74 | 104.93 | 370,162 | -1.99(-1.86%) |
Jun 07, 2022 | 103.81 | 106.94 | 103.73 | 106.92 | 411,488 | +2.47(+2.36%) |
Jun 06, 2022 | 104.76 | 105.12 | 104.01 | 104.45 | 349,158 | +0.43(+0.41%) |
Jun 03, 2022 | 103.13 | 104.28 | 103.13 | 104.02 | 231,478 | -0.06(-0.06%) |
Jun 02, 2022 | 102.52 | 104.13 | 101.84 | 104.08 | 350,116 | +2.02(+1.98%) |
Jun 01, 2022 | 102.51 | 103.30 | 100.75 | 102.06 | 450,264 | -0.12(-0.12%) |
May 31, 2022 | 102.81 | 102.81 | 101.40 | 102.18 | 350,371 | -1.24(-1.20%) |
May 27, 2022 | 101.73 | 103.42 | 101.60 | 103.42 | 304,792 | +2.12(+2.09%) |
May 26, 2022 | 100.02 | 102.16 | 100.02 | 101.30 | 283,771 | +1.62(+1.63%) |
May 25, 2022 | 98.75 | 99.97 | 98.38 | 99.68 | 388,214 | +0.84(+0.85%) |
May 24, 2022 | 97.80 | 99.00 | 96.62 | 98.84 | 368,589 | +0.73(+0.74%) |
May 23, 2022 | 97.31 | 98.38 | 96.52 | 98.11 | 539,537 | +1.84(+1.91%) |
May 20, 2022 | 98.00 | 98.02 | 94.46 | 96.27 | 863,569 | -0.90(-0.93%) |
May 19, 2022 | 97.49 | 98.37 | 96.34 | 97.17 | 454,109 | -1.19(-1.21%) |
May 18, 2022 | 99.90 | 100.73 | 97.95 | 98.36 | 516,169 | -2.53(-2.51%) |
May 17, 2022 | 99.90 | 101.14 | 99.52 | 100.89 | 719,445 | +2.33(+2.36%) |
May 16, 2022 | 98.67 | 99.75 | 98.33 | 98.56 | 412,808 | -0.16(-0.16%) |
May 13, 2022 | 97.89 | 99.18 | 97.51 | 98.72 | 511,808 | +1.64(+1.69%) |
May 12, 2022 | 97.52 | 98.43 | 95.38 | 97.08 | 606,860 | -0.64(-0.65%) |
May 11, 2022 | 98.89 | 100.83 | 97.59 | 97.72 | 576,542 | -1.08(-1.09%) |
May 10, 2022 | 99.70 | 100.47 | 97.94 | 98.80 | 889,983 | +0.18(+0.18%) |
May 09, 2022 | 102.34 | 102.34 | 98.13 | 98.62 | 2,360,028 | -4.58(-4.44%) |
May 06, 2022 | 103.51 | 103.61 | 101.71 | 103.20 | 458,963 | -0.69(-0.66%) |
May 05, 2022 | 106.11 | 106.25 | 103.16 | 103.89 | 590,180 | -2.57(-2.41%) |
May 04, 2022 | 104.19 | 106.67 | 103.54 | 106.46 | 641,141 | +2.73(+2.63%) |
May 03, 2022 | 103.18 | 104.55 | 102.69 | 103.73 | 499,134 | +0.82(+0.80%) |
May 02, 2022 | 102.72 | 103.91 | 100.97 | 102.91 | 810,457 | +0.05(+0.05%) |
Apr 29, 2022 | 105.98 | 106.44 | 102.61 | 102.86 | 488,344 | -3.01(-2.84%) |
Apr 28, 2022 | 106.25 | 106.51 | 104.11 | 105.87 | 501,812 | +0.57(+0.54%) |
Apr 27, 2022 | 105.91 | 106.48 | 104.27 | 105.30 | 1,171,025 | -0.86(-0.81%) |
Apr 26, 2022 | 107.19 | 107.93 | 106.00 | 106.16 | 573,462 | -1.48(-1.37%) |
Apr 25, 2022 | 107.95 | 107.95 | 105.34 | 107.64 | 928,826 | -0.67(-0.62%) |
Apr 22, 2022 | 109.17 | 110.20 | 108.16 | 108.31 | 614,839 | -0.94(-0.86%) |
Apr 21, 2022 | 113.50 | 113.60 | 108.93 | 109.25 | 753,931 | -3.33(-2.96%) |
Apr 20, 2022 | 113.23 | 113.54 | 112.09 | 112.58 | 467,153 | -0.07(-0.06%) |
Apr 19, 2022 | 111.46 | 113.39 | 111.33 | 112.65 | 514,940 | +0.97(+0.87%) |
Apr 18, 2022 | 112.08 | 112.67 | 111.16 | 111.68 | 540,159 | -0.24(-0.21%) |
Apr 14, 2022 | 111.75 | 112.77 | 111.75 | 111.92 | 586,590 | +0.30(+0.27%) |
Apr 13, 2022 | 111.19 | 112.29 | 111.01 | 111.62 | 461,027 | +0.96(+0.87%) |
Apr 12, 2022 | 110.69 | 111.89 | 110.12 | 110.66 | 477,243 | +0.62(+0.56%) |
Apr 11, 2022 | 109.66 | 111.50 | 109.66 | 110.04 | 662,783 | +0.38(+0.35%) |
Apr 08, 2022 | 111.29 | 111.80 | 109.49 | 109.66 | 542,794 | -1.51(-1.36%) |
Apr 07, 2022 | 109.73 | 111.47 | 109.05 | 111.17 | 813,215 | +1.59(+1.45%) |
Apr 06, 2022 | 109.17 | 110.19 | 109.10 | 109.58 | 1,146,566 | -0.43(-0.39%) |
Apr 05, 2022 | 111.56 | 112.60 | 109.88 | 110.01 | 1,470,661 | -1.32(-1.19%) |
Apr 04, 2022 | 111.94 | 111.94 | 110.23 | 111.33 | 329,149 | -0.31(-0.28%) |
Apr 01, 2022 | 111.30 | 111.83 | 110.22 | 111.64 | 505,704 | +0.85(+0.77%) |
Mar 31, 2022 | 112.17 | 112.81 | 110.73 | 110.79 | 310,990 | -1.45(-1.29%) |
Mar 30, 2022 | 111.90 | 113.05 | 111.47 | 112.24 | 412,995 | +0.22(+0.20%) |
Mar 29, 2022 | 111.19 | 112.16 | 110.42 | 112.02 | 710,064 | +0.59(+0.53%) |
Mar 28, 2022 | 112.95 | 112.95 | 110.93 | 111.43 | 648,224 | -1.52(-1.35%) |
Mar 25, 2022 | 112.84 | 113.67 | 112.47 | 112.95 | 649,815 | +0.39(+0.35%) |
Mar 24, 2022 | 112.06 | 112.64 | 111.46 | 112.56 | 637,259 | +1.07(+0.96%) |
Mar 23, 2022 | 111.94 | 112.35 | 111.33 | 111.49 | 777,112 | -0.44(-0.39%) |
Mar 22, 2022 | 111.19 | 112.38 | 110.32 | 111.93 | 1,775,707 | +1.33(+1.20%) |
Mar 21, 2022 | 108.83 | 111.03 | 108.83 | 110.60 | 624,813 | +1.40(+1.28%) |
Mar 18, 2022 | 108.91 | 109.34 | 107.98 | 109.20 | 434,829 | +0.64(+0.59%) |
Mar 17, 2022 | 106.94 | 108.56 | 106.85 | 108.56 | 581,803 | +1.67(+1.56%) |
Mar 16, 2022 | 107.55 | 108.06 | 104.75 | 106.89 | 575,481 | -0.25(-0.23%) |
Mar 15, 2022 | 106.05 | 107.38 | 105.53 | 107.14 | 490,160 | +1.79(+1.70%) |
Mar 14, 2022 | 106.81 | 106.81 | 104.21 | 105.35 | 1,317,858 | -0.49(-0.46%) |
Mar 11, 2022 | 108.49 | 109.11 | 105.73 | 105.84 | 901,702 | -1.58(-1.47%) |
Mar 10, 2022 | 106.80 | 107.42 | 760,541 | -0.10(-0.09%) | ||
Mar 09, 2022 | 106.23 | 108.16 | 105.67 | 107.52 | 663,677 | +2.47(+2.35%) |
Mar 08, 2022 | 107.46 | 108.18 | 104.93 | 105.05 | 1,196,184 | -2.06(-1.92%) |
Mar 07, 2022 | 109.84 | 111.22 | 107.06 | 107.11 | 1,410,970 | -2.22(-2.03%) |
Mar 04, 2022 | 109.71 | 109.71 | 108.00 | 109.33 | 789,511 | -0.52(-0.47%) |
Mar 03, 2022 | 112.03 | 112.03 | 109.14 | 109.85 | 1,278,917 | -1.69(-1.52%) |
Mar 02, 2022 | 110.86 | 111.97 | 109.53 | 111.54 | 864,688 | +0.83(+0.75%) |
Mar 01, 2022 | 111.98 | 112.06 | 109.81 | 110.71 | 1,308,363 | -1.19(-1.06%) |
Feb 28, 2022 | 108.52 | 111.98 | 107.97 | 111.90 | 3,479,972 | +4.27(+3.97%) |
Feb 25, 2022 | 105.52 | 107.99 | 105.67 | 107.63 | 730,091 | +3.14(+3.01%) |
Feb 24, 2022 | 101.38 | 104.76 | 99.35 | 104.49 | 916,544 | +2.80(+2.75%) |
Feb 23, 2022 | 104.00 | 104.34 | 101.52 | 101.69 | 248,563 | -1.17(-1.14%) |
Feb 22, 2022 | 104.35 | 104.51 | 102.36 | 102.86 | 314,548 | -1.44(-1.38%) |
Feb 18, 2022 | 104.30 | 0 | -1.29(-1.22%) | |||
Feb 17, 2022 | 106.43 | 106.51 | 105.31 | 105.59 | 243,997 | -1.38(-1.29%) |
Feb 16, 2022 | 105.90 | 107.30 | 105.52 | 106.97 | 280,166 | +1.07(+1.01%) |
Feb 15, 2022 | 104.69 | 106.50 | 104.69 | 105.90 | 216,417 | +1.81(+1.74%) |
Feb 14, 2022 | 105.50 | 105.73 | 103.50 | 104.09 | 296,892 | -1.09(-1.04%) |
Feb 11, 2022 | 105.51 | 106.68 | 104.38 | 105.18 | 404,593 | -0.37(-0.35%) |
Feb 10, 2022 | 105.00 | 107.64 | 105.00 | 105.55 | 191,654 | -0.77(-0.72%) |
Feb 09, 2022 | 105.57 | 106.50 | 105.57 | 106.32 | 188,238 | +1.27(+1.21%) |
Feb 08, 2022 | 103.79 | 105.21 | 103.31 | 105.05 | 192,123 | +1.29(+1.24%) |
Feb 07, 2022 | 102.71 | 104.57 | 102.52 | 103.76 | 296,290 | +1.34(+1.31%) |
Feb 04, 2022 | 102.04 | 103.28 | 101.07 | 102.42 | 209,970 | +0.12(+0.12%) |
Feb 03, 2022 | 102.26 | 103.00 | 102.30 | 195,419 | -0.66(-0.64%) | |
Feb 02, 2022 | 102.32 | 103.15 | 101.30 | 102.96 | 247,229 | +0.62(+0.61%) |
Feb 01, 2022 | 101.15 | 102.55 | 100.45 | 102.33 | 487,973 | +1.20(+1.19%) |
Jan 31, 2022 | 99.03 | 101.13 | 101.13 | 326,395 | +1.44(+1.44%) | |
Jan 28, 2022 | 98.58 | 99.69 | 96.83 | 99.69 | 340,971 | +0.87(+0.88%) |
Jan 27, 2022 | 101.59 | 102.45 | 98.31 | 98.82 | 381,414 | -1.95(-1.94%) |
Jan 26, 2022 | 103.29 | 103.60 | 99.81 | 100.77 | 310,925 | -1.85(-1.80%) |
Jan 25, 2022 | 100.91 | 103.23 | 99.71 | 102.62 | 326,828 | -0.30(-0.29%) |
Jan 24, 2022 | 100.51 | 103.10 | 98.62 | 102.92 | 619,437 | +0.70(+0.68%) |
Jan 21, 2022 | 103.51 | 104.36 | 101.98 | 102.22 | 231,046 | -1.99(-1.91%) |
Jan 20, 2022 | 105.42 | 106.98 | 104.09 | 104.21 | 214,318 | -1.09(-1.04%) |
Jan 19, 2022 | 106.56 | 107.00 | 105.25 | 105.30 | 171,169 | -1.39(-1.30%) |
Jan 18, 2022 | 107.35 | 107.58 | 106.28 | 106.69 | 246,597 | -1.39(-1.29%) |
Jan 14, 2022 | 108.08 | 0 | +0.89(+0.83%) | |||
Jan 13, 2022 | 107.05 | 108.50 | 106.79 | 107.19 | 260,628 | +0.51(+0.48%) |
Jan 12, 2022 | 106.85 | 107.66 | 106.47 | 106.68 | 176,070 | +0.04(+0.04%) |
Jan 11, 2022 | 105.74 | 106.75 | 105.01 | 106.64 | 193,175 | +1.22(+1.16%) |
Jan 10, 2022 | 105.96 | 106.51 | 104.51 | 105.42 | 189,607 | -0.99(-0.93%) |
Jan 07, 2022 | 105.52 | 107.36 | 105.52 | 106.41 | 182,333 | +0.87(+0.82%) |
Jan 06, 2022 | 105.32 | 106.26 | 104.80 | 105.54 | 173,058 | +0.35(+0.33%) |
Jan 05, 2022 | 106.69 | 107.36 | 105.12 | 105.19 | 309,642 | -1.07(-1.01%) |
Jan 04, 2022 | 104.46 | 106.40 | 104.44 | 106.26 | 273,605 | +2.51(+2.42%) |
Jan 03, 2022 | 102.84 | 104.38 | 102.84 | 103.75 | 191,886 | +0.97(+0.94%) |
Dec 31, 2021 | 102.49 | 103.14 | 102.28 | 102.78 | 108,925 | +0.06(+0.06%) |
Dec 30, 2021 | 102.59 | 103.63 | 102.59 | 102.72 | 126,054 | -0.10(-0.10%) |
Dec 29, 2021 | 102.85 | 102.95 | 102.38 | 102.82 | 124,966 | -0.44(-0.43%) |
Dec 28, 2021 | 102.29 | 104.00 | 102.29 | 103.26 | 154,195 | +0.62(+0.60%) |
Dec 27, 2021 | 101.95 | 102.70 | 101.50 | 102.64 | 138,703 | +0.32(+0.31%) |
Dec 23, 2021 | 101.32 | 102.64 | 101.30 | 102.32 | 117,231 | +1.11(+1.10%) |
Dec 22, 2021 | 100.46 | 101.47 | 100.46 | 101.21 | 213,549 | +0.49(+0.49%) |
Dec 21, 2021 | 97.70 | 100.86 | 97.49 | 100.72 | 376,102 | +3.68(+3.79%) |
Dec 20, 2021 | 97.11 | 97.39 | 95.86 | 97.04 | 321,277 | -1.46(-1.48%) |
Dec 17, 2021 | 98.27 | 99.53 | 97.33 | 98.50 | 423,277 | +0.02(+0.02%) |
Dec 16, 2021 | 100.34 | 100.84 | 98.28 | 98.48 | 171,649 | -1.23(-1.23%) |
Dec 15, 2021 | 99.13 | 99.90 | 97.75 | 99.71 | 351,364 | +0.53(+0.53%) |
Dec 14, 2021 | 99.21 | 100.86 | 99.09 | 99.18 | 194,171 | -0.69(-0.69%) |
Dec 13, 2021 | 101.06 | 101.29 | 99.26 | 99.87 | 168,314 | -1.99(-1.95%) |
Dec 10, 2021 | 102.55 | 102.62 | 101.43 | 101.86 | 204,143 | -0.20(-0.20%) |
Dec 09, 2021 | 102.14 | 102.33 | 101.56 | 102.06 | 186,731 | -0.80(-0.78%) |
Dec 08, 2021 | 102.14 | 103.39 | 102.08 | 102.86 | 209,076 | +1.13(+1.11%) |
Dec 07, 2021 | 102.00 | 102.73 | 101.40 | 101.73 | 165,548 | +0.80(+0.79%) |
Dec 06, 2021 | 98.84 | 101.68 | 98.84 | 100.93 | 261,152 | +2.57(+2.61%) |
Dec 03, 2021 | 98.83 | 99.10 | 97.41 | 98.36 | 390,099 | -0.74(-0.75%) |
Dec 02, 2021 | 96.86 | 99.37 | 96.42 | 99.10 | 460,880 | +3.57(+3.74%) |
Dec 01, 2021 | 98.97 | 99.59 | 95.44 | 95.53 | 192,962 | -2.57(-2.62%) |
Nov 30, 2021 | 98.98 | 99.50 | 97.59 | 98.10 | 261,617 | -1.91(-1.91%) |
Nov 29, 2021 | 101.24 | 101.26 | 99.11 | 100.01 | 180,004 | +0.13(+0.13%) |
Nov 26, 2021 | 101.20 | 101.30 | 98.48 | 99.88 | 291,798 | -4.64(-4.44%) |
Nov 24, 2021 | 104.05 | 104.68 | 103.93 | 104.52 | 72,854 | +0.04(+0.04%) |
Nov 23, 2021 | 104.63 | 105.35 | 104.04 | 104.48 | 139,313 | -0.07(-0.07%) |
Nov 22, 2021 | 104.49 | 105.45 | 104.18 | 104.55 | 191,721 | +0.37(+0.36%) |
Nov 19, 2021 | 105.67 | 106.03 | 104.11 | 104.18 | 189,679 | -2.35(-2.21%) |
Nov 18, 2021 | 107.08 | 106.70 | 106.43 | 106.53 | 195,847 | -0.18(-0.17%) |
Nov 17, 2021 | 107.01 | 107.57 | 106.14 | 106.71 | 173,344 | -0.22(-0.21%) |
Nov 16, 2021 | 109.11 | 109.18 | 106.86 | 106.93 | 139,140 | -1.42(-1.31%) |
Nov 15, 2021 | 107.70 | 108.46 | 107.70 | 108.35 | 232,513 | +1.49(+1.39%) |
Nov 12, 2021 | 106.85 | 107.38 | 106.53 | 106.86 | 101,727 | +0.17(+0.16%) |
Nov 11, 2021 | 107.65 | 107.78 | 106.58 | 106.69 | 95,561 | -0.87(-0.81%) |
Nov 10, 2021 | 108.00 | 107.56 | 116,634 | -1.07(-0.98%) | ||
Nov 09, 2021 | 108.15 | 108.71 | 107.76 | 108.63 | 166,801 | +0.13(+0.12%) |
Nov 08, 2021 | 109.31 | 109.50 | 108.11 | 108.50 | 151,907 | -0.46(-0.42%) |
Nov 05, 2021 | 106.29 | 109.00 | 106.29 | 108.96 | 259,974 | +3.70(+3.52%) |
Nov 04, 2021 | 105.43 | 106.00 | 105.06 | 105.26 | 92,573 | -0.20(-0.19%) |
Nov 03, 2021 | 104.18 | 105.50 | 103.97 | 105.46 | 122,462 | +0.84(+0.80%) |
Nov 02, 2021 | 104.99 | 105.35 | 104.10 | 104.62 | 157,925 | -0.74(-0.70%) |
Nov 01, 2021 | 104.66 | 105.40 | 104.31 | 105.36 | 178,891 | +0.86(+0.82%) |
Oct 29, 2021 | 104.02 | 104.80 | 103.90 | 104.50 | 103,898 | +0.13(+0.12%) |
Oct 28, 2021 | 104.50 | 104.84 | 103.79 | 104.37 | 128,551 | -0.15(-0.14%) |
Oct 27, 2021 | 105.79 | 106.11 | 104.46 | 104.52 | 161,029 | -1.19(-1.13%) |
Oct 26, 2021 | 106.63 | 105.71 | 421,144 | -2.42(-2.24%) | ||
Oct 25, 2021 | 108.45 | 108.73 | 107.80 | 108.13 | 120,430 | -0.28(-0.26%) |
Oct 22, 2021 | 108.34 | 109.17 | 107.92 | 108.41 | 53,898 | -0.05(-0.05%) |
Oct 21, 2021 | 108.35 | 108.50 | 107.75 | 108.46 | 52,717 | +0.08(+0.07%) |
Oct 20, 2021 | 108.02 | 108.81 | 107.56 | 108.38 | 72,788 | +0.20(+0.18%) |
Oct 19, 2021 | 108.17 | 108.24 | 107.45 | 108.18 | 109,130 | +0.48(+0.45%) |
Oct 18, 2021 | 107.00 | 107.95 | 106.60 | 107.70 | 109,239 | -0.25(-0.23%) |
Oct 15, 2021 | 107.41 | 108.56 | 107.41 | 107.95 | 141,678 | +0.56(+0.52%) |
Oct 14, 2021 | 107.93 | 107.99 | 107.08 | 107.39 | 114,118 | +0.06(+0.06%) |
Oct 13, 2021 | 107.61 | 107.71 | 106.00 | 107.33 | 116,914 | -0.28(-0.26%) |
Oct 12, 2021 | 107.72 | 108.70 | 107.39 | 107.61 | 79,572 | -0.11(-0.10%) |
Oct 11, 2021 | 107.47 | 109.38 | 107.47 | 107.72 | 132,704 | -0.06(-0.06%) |
Oct 08, 2021 | 107.48 | 108.27 | 107.47 | 107.78 | 121,997 | -0.08(-0.07%) |
Oct 07, 2021 | 107.29 | 108.33 | 107.29 | 107.86 | 181,723 | +1.17(+1.10%) |
Oct 06, 2021 | 105.04 | 106.71 | 104.37 | 106.69 | 77,319 | +0.55(+0.52%) |
Oct 05, 2021 | 105.71 | 106.80 | 105.19 | 106.14 | 104,926 | +0.60(+0.57%) |
Oct 04, 2021 | 106.00 | 106.65 | 104.71 | 105.54 | 99,052 | -0.66(-0.62%) |