Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 84.87 | 86.21 | 84.84 | 85.50 | 10,726,996 | -0.13(-0.15%) |
Jul 28, 2022 | 84.20 | 85.64 | 83.54 | 85.63 | 11,038,105 | +0.95(+1.12%) |
Jul 27, 2022 | 82.44 | 84.94 | 82.44 | 84.68 | 9,725,632 | +3.10(+3.80%) |
Jul 26, 2022 | 81.91 | 82.33 | 81.03 | 81.58 | 7,218,230 | -1.82(-2.18%) |
Jul 25, 2022 | 83.40 | 83.78 | 82.75 | 83.40 | 6,166,928 | -0.02(-0.02%) |
Jul 22, 2022 | 84.47 | 84.78 | 82.91 | 83.42 | 8,911,891 | -1.42(-1.67%) |
Jul 21, 2022 | 83.76 | 84.84 | 83.49 | 84.84 | 7,381,234 | +1.19(+1.42%) |
Jul 20, 2022 | 82.32 | 83.83 | 82.25 | 83.65 | 12,069,611 | +0.40(+0.48%) |
Jul 19, 2022 | 82.14 | 83.56 | 81.72 | 83.25 | 11,035,423 | +2.48(+3.07%) |
Jul 18, 2022 | 83.17 | 83.18 | 80.57 | 80.77 | 11,744,316 | -1.98(-2.39%) |
Jul 15, 2022 | 82.70 | 83.15 | 81.14 | 82.75 | 14,550,430 | +1.89(+2.34%) |
Jul 14, 2022 | 80.16 | 81.21 | 77.80 | 80.86 | 24,174,034 | +2.30(+2.93%) |
Jul 13, 2022 | 76.61 | 78.97 | 76.25 | 78.56 | 15,203,264 | +2.12(+2.77%) |
Jul 12, 2022 | 78.43 | 78.74 | 76.28 | 76.44 | 10,713,461 | -0.01(-0.01%) |
Jul 11, 2022 | 77.09 | 77.57 | 76.17 | 76.45 | 9,855,278 | -2.32(-2.94%) |
Jul 08, 2022 | 77.23 | 79.40 | 77.08 | 78.77 | 10,352,350 | +0.83(+1.07%) |
Jul 07, 2022 | 75.96 | 78.24 | 75.71 | 77.94 | 16,373,642 | +4.92(+6.74%) |
Jul 06, 2022 | 71.79 | 73.73 | 71.30 | 73.02 | 11,916,446 | -0.53(-0.72%) |
Jul 05, 2022 | 72.04 | 73.59 | 71.26 | 73.55 | 23,032,356 | -0.86(-1.16%) |
Jul 01, 2022 | 76.38 | 76.56 | 73.62 | 74.41 | 20,211,540 | -4.59(-5.81%) |
Jun 30, 2022 | 78.72 | 79.45 | 77.43 | 79.00 | 14,736,219 | -1.84(-2.27%) |
Jun 29, 2022 | 81.59 | 81.76 | 80.53 | 80.84 | 8,258,157 | -0.67(-0.82%) |
Jun 28, 2022 | 83.25 | 83.89 | 81.50 | 81.50 | 8,629,929 | -1.47(-1.77%) |
Jun 27, 2022 | 84.00 | 84.07 | 82.70 | 82.97 | 7,612,657 | -0.06(-0.07%) |
Jun 24, 2022 | 81.32 | 83.64 | 81.32 | 83.03 | 11,041,459 | +1.74(+2.14%) |
Jun 23, 2022 | 81.30 | 81.40 | 79.97 | 81.29 | 10,725,627 | -0.76(-0.93%) |
Jun 22, 2022 | 81.79 | 83.28 | 81.71 | 82.05 | 8,145,435 | -1.97(-2.35%) |
Jun 21, 2022 | 83.11 | 84.80 | 83.11 | 84.03 | 9,941,235 | +1.88(+2.29%) |
Jun 17, 2022 | 82.14 | 82.72 | 81.13 | 82.14 | 10,074,332 | +0.46(+0.57%) |
Jun 16, 2022 | 82.35 | 83.04 | 81.17 | 81.68 | 10,869,395 | -4.01(-4.68%) |
Jun 15, 2022 | 84.13 | 86.34 | 83.99 | 85.69 | 12,212,851 | +1.87(+2.23%) |
Jun 14, 2022 | 83.39 | 84.48 | 82.96 | 83.82 | 10,866,052 | +1.58(+1.92%) |
Jun 13, 2022 | 82.73 | 83.48 | 81.73 | 82.24 | 15,189,448 | -3.01(-3.53%) |
Jun 10, 2022 | 87.04 | 87.21 | 85.20 | 85.25 | 10,884,306 | -2.09(-2.39%) |
Jun 09, 2022 | 89.41 | 89.89 | 87.29 | 87.34 | 8,412,765 | -2.52(-2.80%) |
Jun 08, 2022 | 90.37 | 91.26 | 89.54 | 89.86 | 6,708,529 | -0.36(-0.39%) |
Jun 07, 2022 | 89.09 | 90.23 | 88.22 | 90.21 | 7,652,260 | +0.70(+0.78%) |
Jun 06, 2022 | 91.33 | 91.85 | 89.28 | 89.51 | 9,818,883 | -0.63(-0.70%) |
Jun 03, 2022 | 90.71 | 90.93 | 89.31 | 90.15 | 9,504,365 | -2.47(-2.67%) |
Jun 02, 2022 | 90.36 | 92.65 | 90.00 | 92.62 | 6,587,305 | +1.53(+1.68%) |
Jun 01, 2022 | 91.91 | 92.64 | 90.20 | 91.09 | 6,459,855 | -0.53(-0.58%) |
May 31, 2022 | 91.85 | 92.57 | 90.86 | 91.62 | 10,004,591 | +1.47(+1.63%) |
May 27, 2022 | 89.04 | 90.19 | 88.95 | 90.15 | 6,531,390 | +2.66(+3.04%) |
May 26, 2022 | 85.96 | 87.83 | 85.60 | 87.48 | 10,154,218 | +0.57(+0.65%) |
May 25, 2022 | 85.88 | 87.41 | 85.60 | 86.92 | 9,474,018 | +1.62(+1.90%) |
May 24, 2022 | 86.06 | 86.33 | 85.10 | 85.29 | 9,138,416 | -2.67(-3.04%) |
May 23, 2022 | 87.50 | 88.36 | 87.15 | 87.96 | 7,197,536 | +0.69(+0.79%) |
May 20, 2022 | 89.45 | 89.45 | 85.40 | 87.27 | 10,860,480 | +0.55(+0.63%) |
May 19, 2022 | 86.37 | 88.54 | 86.10 | 86.72 | 8,049,644 | -0.31(-0.35%) |
May 18, 2022 | 88.51 | 89.63 | 86.88 | 87.03 | 9,991,590 | -2.68(-2.99%) |
May 17, 2022 | 89.70 | 89.88 | 88.80 | 89.71 | 7,974,942 | +2.80(+3.22%) |
May 16, 2022 | 86.40 | 87.84 | 86.04 | 86.92 | 6,998,655 | -0.53(-0.60%) |
May 13, 2022 | 85.44 | 87.83 | 84.75 | 87.45 | 11,630,024 | +3.14(+3.73%) |
May 12, 2022 | 82.89 | 84.80 | 82.09 | 84.30 | 12,051,452 | -0.13(-0.16%) |
May 11, 2022 | 85.44 | 87.07 | 84.41 | 84.44 | 11,992,477 | -0.95(-1.11%) |
May 10, 2022 | 86.54 | 86.80 | 84.69 | 85.39 | 12,159,614 | +1.46(+1.74%) |
May 09, 2022 | 86.47 | 86.71 | 83.65 | 83.93 | 11,885,912 | -4.16(-4.73%) |
May 06, 2022 | 87.87 | 89.29 | 86.78 | 88.09 | 8,264,202 | -0.50(-0.56%) |
May 05, 2022 | 90.41 | 90.73 | 87.70 | 88.59 | 12,772,131 | -3.69(-4.00%) |
May 04, 2022 | 90.28 | 92.36 | 88.36 | 92.28 | 9,445,366 | +2.27(+2.52%) |
May 03, 2022 | 89.20 | 90.41 | 88.94 | 90.01 | 9,891,546 | -0.12(-0.14%) |
May 02, 2022 | 88.93 | 90.63 | 87.71 | 90.14 | 8,582,973 | +0.80(+0.89%) |
Apr 29, 2022 | 89.58 | 91.90 | 89.19 | 89.34 | 11,056,536 | -2.20(-2.41%) |
Apr 28, 2022 | 88.60 | 92.48 | 88.23 | 91.54 | 15,782,239 | +4.77(+5.50%) |
Apr 27, 2022 | 88.29 | 89.11 | 86.73 | 86.77 | 16,480,805 | -2.41(-2.71%) |
Apr 26, 2022 | 91.27 | 91.35 | 89.19 | 89.19 | 14,743,435 | -3.34(-3.61%) |
Apr 25, 2022 | 91.38 | 92.56 | 90.80 | 92.52 | 11,091,783 | +0.54(+0.59%) |
Apr 22, 2022 | 93.28 | 94.01 | 91.68 | 91.98 | 12,118,366 | -1.90(-2.03%) |
Apr 21, 2022 | 95.90 | 96.76 | 93.65 | 93.89 | 13,837,588 | -1.30(-1.36%) |
Apr 20, 2022 | 96.52 | 97.10 | 95.08 | 95.18 | 8,938,005 | -0.42(-0.44%) |
Apr 19, 2022 | 94.64 | 95.61 | 93.93 | 95.61 | 10,505,164 | +0.65(+0.69%) |
Apr 18, 2022 | 94.17 | 95.98 | 93.70 | 94.95 | 10,684,852 | +0.39(+0.42%) |
Apr 14, 2022 | 99.98 | 100.46 | 94.53 | 94.56 | 18,545,090 | -3.02(-3.09%) |
Apr 13, 2022 | 95.94 | 98.27 | 95.66 | 97.58 | 16,383,311 | +3.90(+4.17%) |
Apr 12, 2022 | 96.14 | 96.28 | 93.68 | 93.68 | 13,822,421 | -0.12(-0.13%) |
Apr 11, 2022 | 94.43 | 94.58 | 93.17 | 93.80 | 12,976,700 | -1.65(-1.73%) |
Apr 08, 2022 | 96.73 | 96.81 | 95.29 | 95.45 | 12,270,424 | -1.18(-1.22%) |
Apr 07, 2022 | 96.54 | 97.32 | 95.80 | 96.64 | 12,928,763 | -0.63(-0.65%) |
Apr 06, 2022 | 96.54 | 98.19 | 95.87 | 97.27 | 15,497,896 | -1.27(-1.29%) |
Apr 05, 2022 | 100.44 | 100.56 | 98.16 | 98.54 | 12,783,584 | -2.20(-2.19%) |
Apr 04, 2022 | 100.00 | 101.49 | 99.29 | 100.74 | 9,443,382 | +1.92(+1.95%) |
Apr 01, 2022 | 101.68 | 101.86 | 98.26 | 98.82 | 12,570,899 | -1.41(-1.41%) |
Mar 31, 2022 | 102.83 | 103.01 | 100.16 | 100.23 | 13,540,987 | -2.37(-2.31%) |
Mar 30, 2022 | 103.62 | 105.11 | 102.39 | 102.61 | 16,071,040 | -2.42(-2.31%) |
Mar 29, 2022 | 103.75 | 105.51 | 102.66 | 105.03 | 14,636,423 | +2.81(+2.75%) |
Mar 28, 2022 | 101.54 | 102.60 | 100.57 | 102.22 | 8,475,215 | -0.38(-0.37%) |
Mar 25, 2022 | 103.53 | 103.81 | 101.75 | 102.61 | 7,732,511 | -1.14(-1.10%) |
Mar 24, 2022 | 102.65 | 103.81 | 101.74 | 103.75 | 11,267,775 | +2.47(+2.44%) |
Mar 23, 2022 | 102.39 | 104.01 | 101.28 | 101.28 | 13,422,869 | -1.62(-1.58%) |
Mar 22, 2022 | 102.28 | 103.78 | 102.13 | 102.90 | 10,816,657 | +0.11(+0.11%) |
Mar 21, 2022 | 102.60 | 103.07 | 101.07 | 102.79 | 10,780,164 | +0.19(+0.19%) |
Mar 18, 2022 | 101.63 | 102.90 | 100.84 | 102.60 | 10,628,881 | +0.22(+0.22%) |
Mar 17, 2022 | 101.66 | 102.41 | 100.70 | 102.38 | 8,358,662 | +0.77(+0.76%) |
Mar 16, 2022 | 99.01 | 101.70 | 98.84 | 101.61 | 21,159,276 | +3.92(+4.01%) |
Mar 15, 2022 | 93.80 | 97.74 | 93.41 | 97.69 | 14,009,731 | +2.67(+2.81%) |
Mar 14, 2022 | 97.14 | 97.47 | 94.80 | 95.02 | 18,761,644 | -2.02(-2.08%) |
Mar 11, 2022 | 100.82 | 100.82 | 96.93 | 97.04 | 18,932,788 | -2.44(-2.45%) |
Mar 10, 2022 | 99.70 | 98.10 | 99.48 | 12,338,306 | -0.95(-0.94%) | |
Mar 09, 2022 | 99.99 | 101.16 | 98.33 | 100.42 | 14,992,626 | +4.74(+4.95%) |
Mar 08, 2022 | 95.89 | 98.66 | 94.37 | 95.69 | 26,789,856 | +0.68(+0.72%) |
Mar 07, 2022 | 98.84 | 99.60 | 94.78 | 95.01 | 30,717,680 | -5.52(-5.49%) |
Mar 04, 2022 | 102.39 | 103.46 | 99.33 | 100.53 | 23,387,576 | -3.57(-3.43%) |
Mar 03, 2022 | 105.17 | 105.26 | 102.96 | 104.10 | 11,307,154 | -0.78(-0.75%) |
Mar 02, 2022 | 103.73 | 105.23 | 103.21 | 104.88 | 13,928,668 | +1.49(+1.44%) |
Mar 01, 2022 | 105.26 | 106.32 | 102.43 | 103.39 | 21,283,848 | +1.00(+0.97%) |
Feb 28, 2022 | 104.65 | 105.04 | 100.47 | 102.40 | 27,534,478 | -4.04(-3.79%) |
Feb 25, 2022 | 107.45 | 106.52 | 105.27 | 106.43 | 14,901,435 | -0.62(-0.58%) |
Feb 24, 2022 | 103.34 | 107.15 | 99.88 | 107.06 | 28,752,778 | -3.85(-3.47%) |
Feb 23, 2022 | 113.44 | 114.28 | 110.77 | 110.90 | 8,463,489 | -0.97(-0.86%) |
Feb 22, 2022 | 112.43 | 114.21 | 110.73 | 111.87 | 10,230,594 | -2.30(-2.01%) |
Feb 18, 2022 | 114.17 | 0 | -0.43(-0.38%) | |||
Feb 17, 2022 | 117.21 | 117.46 | 114.49 | 114.60 | 8,330,804 | -3.67(-3.11%) |
Feb 16, 2022 | 117.83 | 118.93 | 116.33 | 118.27 | 6,002,920 | -0.88(-0.74%) |
Feb 15, 2022 | 116.75 | 119.24 | 116.22 | 119.15 | 9,665,662 | +4.55(+3.97%) |
Feb 14, 2022 | 114.78 | 116.31 | 112.91 | 114.61 | 8,442,730 | -1.19(-1.03%) |
Feb 11, 2022 | 120.09 | 121.12 | 115.26 | 115.79 | 10,289,321 | -3.54(-2.97%) |
Feb 10, 2022 | 119.42 | 123.11 | 119.00 | 119.33 | 10,933,270 | -0.78(-0.65%) |
Feb 09, 2022 | 119.50 | 120.14 | 117.47 | 120.11 | 11,488,881 | +1.73(+1.46%) |
Feb 08, 2022 | 116.74 | 118.51 | 116.38 | 118.38 | 7,345,829 | +1.34(+1.14%) |
Feb 07, 2022 | 117.28 | 118.75 | 116.62 | 117.04 | 6,854,843 | +1.23(+1.07%) |
Feb 04, 2022 | 115.25 | 116.58 | 114.24 | 115.80 | 6,002,042 | +1.13(+0.98%) |
Feb 03, 2022 | 116.21 | 114.11 | 114.67 | 10,369,237 | -4.12(-3.47%) | |
Feb 02, 2022 | 120.79 | 121.02 | 117.27 | 118.80 | 8,924,953 | +1.05(+0.89%) |
Feb 01, 2022 | 117.60 | 117.92 | 114.92 | 117.75 | 7,248,780 | +0.40(+0.34%) |
Jan 31, 2022 | 114.37 | 117.48 | 117.34 | 10,644,856 | +4.80(+4.27%) | |
Jan 28, 2022 | 113.59 | 114.44 | 109.27 | 112.54 | 14,637,016 | +1.18(+1.06%) |
Jan 27, 2022 | 118.65 | 118.79 | 111.03 | 111.36 | 19,415,472 | -6.41(-5.44%) |
Jan 26, 2022 | 119.97 | 121.21 | 116.88 | 117.77 | 14,192,625 | +0.57(+0.49%) |
Jan 25, 2022 | 120.08 | 120.39 | 116.45 | 117.20 | 11,865,448 | -3.33(-2.76%) |
Jan 24, 2022 | 118.43 | 120.63 | 114.95 | 120.53 | 17,853,270 | +1.37(+1.15%) |
Jan 21, 2022 | 121.60 | 122.46 | 118.91 | 119.16 | 16,275,560 | -3.64(-2.96%) |
Jan 20, 2022 | 126.23 | 127.03 | 122.67 | 122.80 | 11,904,708 | -2.56(-2.05%) |
Jan 19, 2022 | 128.82 | 130.04 | 125.29 | 125.36 | 11,643,895 | -2.70(-2.11%) |
Jan 18, 2022 | 130.85 | 131.26 | 127.54 | 128.06 | 15,876,016 | -6.53(-4.86%) |
Jan 14, 2022 | 134.59 | 0 | +1.41(+1.06%) | |||
Jan 13, 2022 | 134.68 | 138.75 | 132.93 | 133.19 | 54,284,716 | +6.66(+5.26%) |
Jan 12, 2022 | 124.87 | 145.35 | 124.61 | 126.53 | 17,095,510 | +2.93(+2.37%) |
Jan 11, 2022 | 121.08 | 123.96 | 120.09 | 123.60 | 12,657,650 | +3.98(+3.33%) |
Jan 10, 2022 | 119.72 | 120.44 | 117.95 | 119.62 | 12,355,861 | +1.45(+1.22%) |
Jan 07, 2022 | 121.09 | 121.66 | 117.99 | 118.17 | 22,205,644 | -4.76(-3.87%) |
Jan 06, 2022 | 121.52 | 123.44 | 119.43 | 122.93 | 16,966,494 | +1.35(+1.11%) |
Jan 05, 2022 | 125.07 | 125.24 | 121.41 | 121.58 | 18,659,086 | -6.07(-4.75%) |
Jan 04, 2022 | 125.23 | 129.66 | 124.68 | 127.65 | 26,674,074 | +4.40(+3.57%) |
Jan 03, 2022 | 118.78 | 124.00 | 118.65 | 123.25 | 19,429,642 | +8.12(+7.06%) |
Dec 31, 2021 | 116.12 | 116.50 | 115.04 | 115.12 | 4,063,378 | -0.10(-0.09%) |
Dec 30, 2021 | 115.78 | 116.31 | 115.01 | 115.23 | 4,366,064 | -0.95(-0.82%) |
Dec 29, 2021 | 116.55 | 117.84 | 115.75 | 116.17 | 6,108,715 | -0.62(-0.53%) |
Dec 28, 2021 | 118.06 | 118.33 | 116.61 | 116.80 | 6,605,839 | -0.61(-0.52%) |
Dec 27, 2021 | 115.99 | 117.95 | 115.97 | 117.41 | 6,594,330 | +1.93(+1.67%) |
Dec 23, 2021 | 115.75 | 116.54 | 114.67 | 115.48 | 6,805,982 | -0.59(-0.51%) |
Dec 22, 2021 | 111.88 | 116.20 | 111.79 | 116.07 | 9,704,079 | +3.69(+3.29%) |
Dec 21, 2021 | 111.07 | 112.43 | 110.12 | 112.38 | 6,402,503 | +2.39(+2.17%) |
Dec 20, 2021 | 110.92 | 111.59 | 109.00 | 109.98 | 7,288,670 | -1.32(-1.19%) |
Dec 17, 2021 | 111.28 | 112.42 | 110.93 | 111.31 | 12,352,700 | -0.24(-0.21%) |
Dec 16, 2021 | 115.15 | 115.54 | 111.13 | 111.54 | 9,515,278 | -3.19(-2.78%) |
Dec 15, 2021 | 111.29 | 114.84 | 111.00 | 114.73 | 7,009,728 | +3.92(+3.53%) |
Dec 14, 2021 | 110.01 | 111.47 | 109.83 | 110.82 | 6,574,890 | -0.12(-0.11%) |
Dec 13, 2021 | 113.27 | 113.43 | 110.91 | 110.94 | 6,137,161 | -2.58(-2.27%) |
Dec 10, 2021 | 114.35 | 115.11 | 113.21 | 113.52 | 6,268,989 | -0.35(-0.31%) |
Dec 09, 2021 | 115.48 | 116.34 | 113.87 | 113.88 | 6,400,186 | -2.19(-1.89%) |
Dec 08, 2021 | 115.91 | 116.47 | 114.46 | 116.07 | 6,075,249 | -0.50(-0.43%) |
Dec 07, 2021 | 114.87 | 116.81 | 114.60 | 116.56 | 7,824,031 | +3.03(+2.67%) |
Dec 06, 2021 | 113.29 | 113.88 | 111.09 | 113.53 | 5,959,443 | -0.18(-0.16%) |
Dec 03, 2021 | 115.31 | 116.11 | 112.43 | 113.71 | 8,196,870 | -2.26(-1.95%) |
Dec 02, 2021 | 114.69 | 117.59 | 114.37 | 115.97 | 8,831,654 | +1.02(+0.89%) |
Dec 01, 2021 | 113.61 | 117.70 | 113.61 | 114.95 | 13,563,091 | +3.32(+2.97%) |
Nov 30, 2021 | 112.54 | 114.51 | 110.31 | 111.64 | 11,092,283 | -2.03(-1.79%) |
Nov 29, 2021 | 112.79 | 114.24 | 112.35 | 113.67 | 8,004,990 | +2.09(+1.87%) |
Nov 26, 2021 | 111.97 | 113.44 | 111.04 | 111.58 | 7,101,107 | -3.45(-3.00%) |
Nov 24, 2021 | 114.35 | 115.18 | 112.82 | 115.03 | 7,337,993 | -0.62(-0.54%) |
Nov 23, 2021 | 116.94 | 117.40 | 113.89 | 115.65 | 11,514,799 | -3.23(-2.72%) |
Nov 22, 2021 | 117.69 | 122.06 | 117.41 | 118.88 | 16,870,580 | +0.47(+0.39%) |
Nov 19, 2021 | 116.29 | 118.93 | 116.28 | 118.41 | 9,524,651 | +0.83(+0.71%) |
Nov 18, 2021 | 114.32 | 117.63 | 117.35 | 117.58 | 13,885,463 | +4.13(+3.64%) |
Nov 17, 2021 | 112.45 | 113.92 | 111.98 | 113.46 | 6,701,439 | +0.93(+0.83%) |
Nov 16, 2021 | 112.15 | 112.81 | 111.65 | 112.52 | 5,698,048 | -0.04(-0.03%) |
Nov 15, 2021 | 113.70 | 114.01 | 111.98 | 112.56 | 5,409,198 | -0.54(-0.48%) |
Nov 12, 2021 | 112.82 | 113.23 | 111.75 | 113.10 | 7,304,357 | +0.48(+0.42%) |
Nov 11, 2021 | 113.65 | 114.80 | 112.26 | 112.63 | 7,335,829 | +0.24(+0.21%) |
Nov 10, 2021 | 113.97 | 112.39 | 9,540,453 | -3.66(-3.15%) | ||
Nov 09, 2021 | 115.54 | 117.47 | 114.51 | 116.05 | 11,403,740 | +0.83(+0.72%) |
Nov 08, 2021 | 112.82 | 116.50 | 111.54 | 115.22 | 16,540,710 | +2.96(+2.64%) |
Nov 05, 2021 | 112.61 | 113.90 | 110.78 | 112.26 | 9,096,245 | +0.01(+0.01%) |
Nov 04, 2021 | 108.03 | 112.30 | 107.12 | 112.25 | 15,394,633 | +3.60(+3.32%) |
Nov 03, 2021 | 108.10 | 108.73 | 107.42 | 108.64 | 6,368,256 | -0.09(-0.09%) |
Nov 02, 2021 | 108.24 | 109.40 | 108.20 | 108.74 | 4,700,115 | -0.01(-0.01%) |
Nov 01, 2021 | 108.23 | 108.87 | 108.77 | 108.75 | 5,199,497 | +0.40(+0.37%) |
Oct 29, 2021 | 108.70 | 108.82 | 107.89 | 108.35 | 7,470,470 | -2.20(-1.99%) |
Oct 28, 2021 | 108.31 | 110.56 | 108.20 | 110.55 | 5,996,479 | +2.15(+1.99%) |
Oct 27, 2021 | 108.66 | 109.64 | 108.36 | 108.40 | 5,659,321 | -0.41(-0.38%) |
Oct 26, 2021 | 109.53 | 108.81 | 5,091,322 | +0.52(+0.48%) | ||
Oct 25, 2021 | 109.02 | 109.16 | 107.79 | 108.29 | 6,990,858 | -0.56(-0.52%) |
Oct 22, 2021 | 110.77 | 111.64 | 108.85 | 108.85 | 6,593,370 | -1.96(-1.77%) |
Oct 21, 2021 | 109.60 | 110.87 | 109.22 | 110.82 | 4,868,033 | +0.67(+0.61%) |
Oct 20, 2021 | 111.38 | 111.52 | 110.11 | 110.15 | 9,345,683 | -1.30(-1.17%) |
Oct 19, 2021 | 110.35 | 111.47 | 110.19 | 111.45 | 5,671,579 | +1.54(+1.40%) |
Oct 18, 2021 | 108.08 | 109.92 | 108.08 | 109.91 | 7,106,938 | +0.46(+0.42%) |
Oct 15, 2021 | 109.38 | 109.54 | 107.64 | 109.45 | 12,129,718 | +2.19(+2.04%) |
Oct 14, 2021 | 108.77 | 109.34 | 105.93 | 107.26 | 17,760,118 | +2.46(+2.35%) |
Oct 13, 2021 | 104.17 | 104.87 | 103.82 | 104.80 | 8,222,831 | +0.74(+0.71%) |
Oct 12, 2021 | 105.27 | 105.80 | 103.45 | 104.06 | 9,743,756 | -1.01(-0.96%) |
Oct 11, 2021 | 104.90 | 106.45 | 104.73 | 105.07 | 5,579,708 | +0.21(+0.20%) |
Oct 08, 2021 | 105.76 | 105.84 | 104.36 | 104.86 | 5,397,491 | -0.75(-0.71%) |
Oct 07, 2021 | 105.78 | 106.45 | 105.29 | 105.61 | 8,201,432 | +1.42(+1.36%) |
Oct 06, 2021 | 103.34 | 104.36 | 102.52 | 104.19 | 7,919,277 | +0.08(+0.07%) |
Oct 05, 2021 | 104.63 | 105.16 | 104.08 | 104.12 | 8,431,713 | +0.23(+0.22%) |
Oct 04, 2021 | 105.78 | 106.19 | 103.41 | 103.89 | 8,934,263 | -2.42(-2.28%) |
Oct 01, 2021 | 106.73 | 107.02 | 105.11 | 106.31 | 5,577,734 | -0.09(-0.08%) |
Sep 30, 2021 | 107.14 | 108.01 | 106.45 | 106.39 | 6,752,020 | +0.03(+0.03%) |
Sep 29, 2021 | 107.02 | 107.54 | 105.80 | 106.37 | 6,842,208 | -0.27(-0.25%) |
Sep 28, 2021 | 108.95 | 109.63 | 106.61 | 106.63 | 10,267,391 | -4.05(-3.66%) |
Sep 27, 2021 | 110.25 | 111.08 | 109.60 | 110.68 | 5,452,433 | +0.49(+0.44%) |
Sep 24, 2021 | 110.54 | 111.07 | 110.09 | 110.20 | 4,675,949 | -0.52(-0.47%) |
Sep 23, 2021 | 111.47 | 111.47 | 110.15 | 110.72 | 5,753,259 | +0.31(+0.28%) |
Sep 22, 2021 | 109.81 | 110.77 | 109.50 | 110.42 | 5,608,737 | +0.87(+0.79%) |
Sep 21, 2021 | 110.21 | 110.42 | 109.16 | 109.55 | 8,613,755 | +0.25(+0.23%) |
Sep 20, 2021 | 109.78 | 110.55 | 108.21 | 109.30 | 9,424,320 | -2.91(-2.59%) |
Sep 17, 2021 | 114.53 | 114.80 | 112.15 | 112.21 | 11,259,241 | -2.90(-2.52%) |
Sep 16, 2021 | 114.35 | 115.43 | 113.73 | 115.11 | 7,658,539 | -0.21(-0.18%) |
Sep 15, 2021 | 116.17 | 116.17 | 114.72 | 115.31 | 5,864,060 | -1.51(-1.29%) |
Sep 14, 2021 | 117.33 | 117.33 | 116.17 | 116.82 | 5,383,198 | -0.50(-0.43%) |
Sep 13, 2021 | 116.68 | 117.78 | 115.98 | 117.33 | 6,975,341 | +0.62(+0.53%) |
Sep 10, 2021 | 116.76 | 118.00 | 116.63 | 116.71 | 5,441,142 | +0.28(+0.24%) |
Sep 09, 2021 | 115.97 | 117.20 | 115.67 | 116.43 | 5,367,634 | +0.75(+0.65%) |
Sep 08, 2021 | 116.71 | 116.87 | 115.06 | 115.68 | 8,408,490 | -2.67(-2.25%) |
Sep 07, 2021 | 118.28 | 118.90 | 117.58 | 118.35 | 10,264,502 | +0.69(+0.59%) |
Sep 03, 2021 | 115.39 | 118.14 | 115.09 | 117.66 | 10,926,249 | +3.02(+2.63%) |
Sep 02, 2021 | 114.78 | 115.21 | 114.33 | 114.64 | 7,236,968 | +0.31(+0.27%) |
Sep 01, 2021 | 114.09 | 115.18 | 113.47 | 114.33 | 9,064,711 | +1.38(+1.22%) |
Aug 31, 2021 | 113.90 | 114.65 | 112.66 | 112.95 | 8,872,608 | +0.02(+0.02%) |
Aug 30, 2021 | 112.83 | 113.42 | 112.44 | 112.93 | 6,777,661 | +0.47(+0.42%) |
Aug 27, 2021 | 112.31 | 113.21 | 111.70 | 112.46 | 7,194,043 | +0.37(+0.33%) |
Aug 26, 2021 | 111.97 | 112.43 | 110.43 | 112.09 | 10,395,900 | +1.02(+0.91%) |
Aug 25, 2021 | 109.82 | 113.11 | 109.72 | 111.07 | 23,297,604 | +4.67(+4.39%) |
Aug 24, 2021 | 106.13 | 107.31 | 106.11 | 106.40 | 7,074,893 | +1.09(+1.04%) |
Aug 23, 2021 | 104.47 | 105.66 | 103.71 | 105.31 | 10,039,493 | +2.70(+2.63%) |
Aug 20, 2021 | 103.58 | 104.12 | 102.25 | 102.61 | 13,785,731 | -2.28(-2.17%) |
Aug 19, 2021 | 103.45 | 105.32 | 102.20 | 104.89 | 12,796,531 | +0.07(+0.06%) |
Aug 18, 2021 | 106.05 | 107.25 | 104.76 | 104.83 | 9,656,253 | -0.63(-0.59%) |
Aug 17, 2021 | 107.94 | 108.05 | 105.11 | 105.45 | 14,109,057 | -3.34(-3.07%) |
Aug 16, 2021 | 109.24 | 109.60 | 108.28 | 108.79 | 5,730,047 | -0.83(-0.75%) |
Aug 13, 2021 | 109.21 | 109.64 | 108.66 | 109.62 | 4,839,650 | -0.19(-0.17%) |
Aug 12, 2021 | 109.67 | 110.05 | 108.61 | 109.81 | 6,687,316 | -0.28(-0.25%) |
Aug 11, 2021 | 110.57 | 111.32 | 109.33 | 110.08 | 4,729,309 | -0.35(-0.32%) |
Aug 10, 2021 | 112.47 | 112.99 | 108.27 | 110.44 | 5,406,709 | -1.77(-1.57%) |
Aug 09, 2021 | 112.39 | 112.74 | 111.35 | 112.20 | 4,509,189 | +0.01(+0.01%) |
Aug 06, 2021 | 112.34 | 112.56 | 111.47 | 112.19 | 4,571,664 | -0.96(-0.85%) |
Aug 05, 2021 | 113.01 | 113.17 | 112.25 | 113.15 | 4,687,567 | +0.45(+0.40%) |
Aug 04, 2021 | 112.40 | 113.46 | 112.26 | 112.69 | 4,481,376 | +0.31(+0.28%) |
Aug 03, 2021 | 111.34 | 112.60 | 110.89 | 112.38 | 6,187,944 | +1.47(+1.33%) |