Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 133.95 | 137.07 | 132.89 | 134.16 | 11,536,358 | -2.04(-1.50%) |
Jun 29, 2022 | 140.51 | 140.95 | 135.37 | 136.20 | 9,801,240 | -2.74(-1.97%) |
Jun 28, 2022 | 139.81 | 141.02 | 137.25 | 138.94 | 9,914,517 | +2.20(+1.61%) |
Jun 27, 2022 | 135.16 | 137.90 | 134.92 | 136.74 | 9,970,865 | +2.59(+1.93%) |
Jun 24, 2022 | 134.55 | 136.30 | 132.14 | 134.15 | 11,989,016 | +2.17(+1.64%) |
Jun 23, 2022 | 137.88 | 138.28 | 129.88 | 131.98 | 16,954,288 | -5.04(-3.68%) |
Jun 22, 2022 | 137.21 | 139.74 | 135.59 | 137.02 | 14,826,140 | -6.23(-4.35%) |
Jun 21, 2022 | 140.90 | 144.57 | 140.33 | 143.25 | 14,873,514 | +5.75(+4.18%) |
Jun 17, 2022 | 143.52 | 144.06 | 135.09 | 137.50 | 38,391,508 | -6.58(-4.57%) |
Jun 16, 2022 | 148.21 | 148.76 | 142.47 | 144.07 | 19,557,346 | -8.14(-5.35%) |
Jun 15, 2022 | 154.54 | 155.54 | 150.06 | 152.21 | 12,479,050 | -3.05(-1.96%) |
Jun 14, 2022 | 156.94 | 159.65 | 153.67 | 155.26 | 11,081,469 | +0.20(+0.13%) |
Jun 13, 2022 | 159.02 | 159.38 | 152.03 | 155.06 | 15,768,095 | -7.48(-4.60%) |
Jun 10, 2022 | 163.43 | 165.47 | 160.91 | 162.53 | 10,286,514 | -1.96(-1.19%) |
Jun 09, 2022 | 166.82 | 167.39 | 164.38 | 164.50 | 10,539,101 | -3.34(-1.99%) |
Jun 08, 2022 | 167.68 | 169.02 | 167.03 | 167.84 | 9,401,705 | +0.86(+0.52%) |
Jun 07, 2022 | 164.45 | 167.41 | 163.94 | 166.98 | 10,431,971 | +3.12(+1.91%) |
Jun 06, 2022 | 164.85 | 164.94 | 162.63 | 163.86 | 7,264,419 | -0.71(-0.43%) |
Jun 03, 2022 | 163.09 | 165.17 | 163.09 | 164.57 | 9,103,094 | +1.48(+0.91%) |
Jun 02, 2022 | 161.92 | 163.54 | 161.33 | 163.09 | 8,029,047 | -0.30(-0.18%) |
Jun 01, 2022 | 163.76 | 165.06 | 162.11 | 163.38 | 9,526,093 | +1.54(+0.95%) |
May 31, 2022 | 166.76 | 167.69 | 160.74 | 161.85 | 22,141,582 | -3.35(-2.03%) |
May 27, 2022 | 163.57 | 165.27 | 162.80 | 165.20 | 11,344,583 | +1.57(+0.96%) |
May 26, 2022 | 163.54 | 164.88 | 162.17 | 163.63 | 12,151,991 | +1.09(+0.67%) |
May 25, 2022 | 160.44 | 163.08 | 160.28 | 162.54 | 10,971,691 | +2.57(+1.60%) |
May 24, 2022 | 158.17 | 160.85 | 157.35 | 159.97 | 10,556,095 | +0.85(+0.54%) |
May 23, 2022 | 157.00 | 160.27 | 156.70 | 159.12 | 11,020,675 | +3.61(+2.32%) |
May 20, 2022 | 156.49 | 158.49 | 152.05 | 155.51 | 10,364,738 | +0.89(+0.58%) |
May 19, 2022 | 152.55 | 157.19 | 150.88 | 154.62 | 11,825,638 | -1.11(-0.71%) |
May 18, 2022 | 161.35 | 161.36 | 153.63 | 155.73 | 14,129,975 | -4.22(-2.64%) |
May 17, 2022 | 160.69 | 161.44 | 158.64 | 159.95 | 13,956,188 | +0.94(+0.59%) |
May 16, 2022 | 155.32 | 160.81 | 155.19 | 159.01 | 14,463,512 | +4.72(+3.06%) |
May 13, 2022 | 153.03 | 155.13 | 151.54 | 154.29 | 10,042,762 | +2.90(+1.92%) |
May 12, 2022 | 150.01 | 151.51 | 146.00 | 151.38 | 9,719,189 | +1.43(+0.95%) |
May 11, 2022 | 150.34 | 153.91 | 149.36 | 149.96 | 9,906,018 | +2.19(+1.48%) |
May 10, 2022 | 149.08 | 150.90 | 145.09 | 147.77 | 12,659,760 | +1.41(+0.96%) |
May 09, 2022 | 154.18 | 154.18 | 145.65 | 146.36 | 15,411,297 | -10.51(-6.70%) |
May 06, 2022 | 154.65 | 157.13 | 152.03 | 156.88 | 11,335,333 | +4.07(+2.66%) |
May 05, 2022 | 155.56 | 155.78 | 149.49 | 152.81 | 10,668,315 | -1.22(-0.79%) |
May 04, 2022 | 151.62 | 154.30 | 150.24 | 154.03 | 9,991,006 | +4.69(+3.14%) |
May 03, 2022 | 146.66 | 150.21 | 146.37 | 149.34 | 9,603,396 | +2.52(+1.71%) |
May 02, 2022 | 143.66 | 147.05 | 142.59 | 146.82 | 12,576,255 | +2.83(+1.97%) |
Apr 29, 2022 | 148.23 | 149.29 | 143.64 | 143.99 | 16,050,647 | -4.71(-3.16%) |
Apr 28, 2022 | 144.71 | 149.81 | 142.39 | 148.70 | 10,177,801 | +5.10(+3.55%) |
Apr 27, 2022 | 144.37 | 145.14 | 142.02 | 143.60 | 11,408,245 | -0.27(-0.19%) |
Apr 26, 2022 | 145.97 | 147.39 | 143.74 | 143.86 | 10,673,382 | -0.88(-0.61%) |
Apr 25, 2022 | 143.13 | 145.54 | 139.16 | 144.75 | 16,804,762 | -3.18(-2.15%) |
Apr 22, 2022 | 151.08 | 152.08 | 147.84 | 147.93 | 13,269,387 | -3.34(-2.21%) |
Apr 21, 2022 | 157.84 | 158.49 | 150.57 | 151.26 | 15,874,039 | -7.31(-4.61%) |
Apr 20, 2022 | 157.73 | 159.53 | 157.59 | 158.57 | 8,154,670 | +0.64(+0.41%) |
Apr 19, 2022 | 159.07 | 159.63 | 157.19 | 157.93 | 7,583,818 | -1.89(-1.19%) |
Apr 18, 2022 | 159.00 | 160.42 | 157.96 | 159.82 | 8,311,062 | +2.11(+1.34%) |
Apr 14, 2022 | 156.88 | 158.95 | 156.76 | 157.71 | 10,250,563 | -0.07(-0.05%) |
Apr 13, 2022 | 157.10 | 158.16 | 154.67 | 157.78 | 8,328,818 | +2.44(+1.57%) |
Apr 12, 2022 | 155.30 | 158.71 | 154.54 | 155.33 | 10,365,780 | +3.17(+2.08%) |
Apr 11, 2022 | 154.93 | 155.12 | 151.57 | 152.16 | 11,101,291 | -4.02(-2.57%) |
Apr 08, 2022 | 153.53 | 157.25 | 153.50 | 156.18 | 11,752,192 | +2.60(+1.69%) |
Apr 07, 2022 | 151.74 | 154.13 | 150.20 | 153.58 | 8,723,279 | +2.10(+1.39%) |
Apr 06, 2022 | 151.49 | 153.50 | 151.03 | 151.47 | 10,084,462 | +1.33(+0.89%) |
Apr 05, 2022 | 151.68 | 154.15 | 149.90 | 150.14 | 10,374,781 | -0.93(-0.61%) |
Apr 04, 2022 | 151.65 | 152.06 | 149.81 | 151.07 | 9,489,558 | +0.14(+0.09%) |
Apr 01, 2022 | 149.61 | 152.52 | 149.19 | 150.93 | 9,569,635 | +1.28(+0.85%) |
Mar 31, 2022 | 150.24 | 152.71 | 149.55 | 149.65 | 11,312,567 | -2.44(-1.60%) |
Mar 30, 2022 | 151.87 | 152.89 | 150.42 | 152.09 | 10,776,024 | +1.07(+0.71%) |
Mar 29, 2022 | 150.28 | 151.17 | 147.51 | 151.02 | 16,429,222 | -1.87(-1.22%) |
Mar 28, 2022 | 152.47 | 153.15 | 151.77 | 152.89 | 10,868,673 | -2.72(-1.75%) |
Mar 25, 2022 | 151.85 | 155.96 | 151.79 | 155.61 | 11,161,502 | +2.77(+1.81%) |
Mar 24, 2022 | 152.96 | 153.85 | 151.65 | 152.84 | 9,818,337 | +0.40(+0.27%) |
Mar 23, 2022 | 152.57 | 153.81 | 151.59 | 152.44 | 11,701,194 | +1.63(+1.08%) |
Mar 22, 2022 | 150.44 | 151.89 | 149.42 | 150.81 | 12,058,988 | -0.50(-0.33%) |
Mar 21, 2022 | 149.83 | 152.18 | 149.55 | 151.32 | 14,336,465 | +2.67(+1.80%) |
Mar 18, 2022 | 147.87 | 148.64 | 145.93 | 148.64 | 25,258,730 | +1.19(+0.80%) |
Mar 17, 2022 | 147.01 | 147.96 | 145.14 | 147.46 | 17,133,240 | +2.51(+1.73%) |
Mar 16, 2022 | 145.94 | 147.51 | 143.57 | 144.95 | 24,259,972 | -0.52(-0.36%) |
Mar 15, 2022 | 146.24 | 147.23 | 142.70 | 145.47 | 31,041,120 | -7.76(-5.06%) |
Mar 14, 2022 | 152.76 | 154.73 | 151.01 | 153.23 | 27,369,564 | -3.84(-2.45%) |
Mar 11, 2022 | 152.47 | 158.98 | 152.46 | 157.07 | 30,942,616 | +0.07(+0.05%) |
Mar 10, 2022 | 155.09 | 157.00 | 37,972,832 | +4.18(+2.74%) | ||
Mar 09, 2022 | 149.60 | 156.03 | 148.17 | 152.81 | 47,238,056 | -3.92(-2.50%) |
Mar 08, 2022 | 151.01 | 159.92 | 150.82 | 156.73 | 62,224,180 | +7.80(+5.24%) |
Mar 07, 2022 | 146.96 | 148.98 | 143.12 | 148.93 | 37,875,700 | +3.12(+2.14%) |
Mar 04, 2022 | 143.18 | 147.01 | 142.54 | 145.81 | 31,611,520 | +2.23(+1.56%) |
Mar 03, 2022 | 139.94 | 144.41 | 139.47 | 143.58 | 24,446,674 | +1.91(+1.35%) |
Mar 02, 2022 | 138.05 | 143.15 | 137.91 | 141.67 | 34,343,536 | +4.06(+2.95%) |
Mar 01, 2022 | 133.28 | 137.82 | 132.99 | 137.60 | 33,874,448 | +5.26(+3.97%) |
Feb 28, 2022 | 128.00 | 132.35 | 127.43 | 132.35 | 26,537,144 | +3.33(+2.58%) |
Feb 25, 2022 | 124.96 | 129.13 | 127.00 | 129.02 | 30,495,768 | +5.08(+4.10%) |
Feb 24, 2022 | 126.77 | 127.04 | 121.06 | 123.94 | 24,052,546 | -0.64(-0.52%) |
Feb 23, 2022 | 122.17 | 125.07 | 121.83 | 124.58 | 17,553,756 | +2.89(+2.38%) |
Feb 22, 2022 | 125.91 | 125.91 | 119.96 | 121.69 | 21,243,780 | -0.94(-0.76%) |
Feb 18, 2022 | 122.62 | 0 | -0.17(-0.14%) | |||
Feb 17, 2022 | 123.31 | 123.69 | 121.73 | 122.80 | 10,965,398 | -0.63(-0.51%) |
Feb 16, 2022 | 124.03 | 125.14 | 122.94 | 123.43 | 12,339,276 | +0.04(+0.03%) |
Feb 15, 2022 | 122.31 | 123.93 | 121.48 | 123.40 | 12,781,551 | -0.91(-0.73%) |
Feb 14, 2022 | 125.46 | 125.56 | 122.83 | 124.31 | 17,711,368 | -1.95(-1.54%) |
Feb 11, 2022 | 124.48 | 126.83 | 123.95 | 126.25 | 14,111,659 | +2.52(+2.04%) |
Feb 10, 2022 | 125.11 | 126.23 | 123.14 | 123.73 | 12,100,474 | -1.59(-1.27%) |
Feb 09, 2022 | 124.34 | 125.82 | 123.79 | 125.32 | 11,148,260 | +1.23(+0.99%) |
Feb 08, 2022 | 125.68 | 125.91 | 122.80 | 124.10 | 12,116,564 | -1.92(-1.52%) |
Feb 07, 2022 | 123.10 | 126.82 | 122.63 | 126.02 | 20,251,960 | +2.43(+1.96%) |
Feb 04, 2022 | 122.80 | 124.61 | 122.80 | 123.59 | 14,331,320 | +1.53(+1.25%) |
Feb 03, 2022 | 122.65 | 123.11 | 121.14 | 122.06 | 10,385,222 | -1.10(-0.89%) |
Feb 02, 2022 | 122.19 | 123.51 | 120.79 | 123.16 | 11,967,533 | +0.56(+0.46%) |
Feb 01, 2022 | 118.99 | 123.46 | 118.71 | 122.60 | 17,769,018 | +3.15(+2.63%) |
Jan 31, 2022 | 118.41 | 119.93 | 119.45 | 18,028,838 | +0.66(+0.55%) | |
Jan 28, 2022 | 118.24 | 120.11 | 116.48 | 118.79 | 27,293,204 | -4.33(-3.52%) |
Jan 27, 2022 | 122.29 | 124.61 | 121.50 | 123.12 | 22,689,088 | +2.44(+2.02%) |
Jan 26, 2022 | 120.88 | 122.52 | 119.90 | 120.69 | 18,979,596 | +0.09(+0.08%) |
Jan 25, 2022 | 115.62 | 120.73 | 113.94 | 120.59 | 21,952,378 | +4.92(+4.25%) |
Jan 24, 2022 | 113.19 | 116.17 | 111.73 | 115.67 | 21,579,292 | +0.25(+0.21%) |
Jan 21, 2022 | 116.20 | 116.78 | 114.81 | 115.43 | 14,354,352 | -1.40(-1.20%) |
Jan 20, 2022 | 116.67 | 119.02 | 116.31 | 116.83 | 12,474,508 | -0.42(-0.36%) |
Jan 19, 2022 | 118.19 | 118.38 | 116.91 | 117.25 | 13,260,405 | -0.43(-0.36%) |
Jan 18, 2022 | 117.96 | 118.24 | 116.30 | 117.67 | 14,189,162 | +0.38(+0.33%) |
Jan 14, 2022 | 117.29 | 0 | +1.97(+1.70%) | |||
Jan 13, 2022 | 115.64 | 116.51 | 115.01 | 115.33 | 10,445,180 | -0.48(-0.42%) |
Jan 12, 2022 | 116.41 | 116.81 | 115.03 | 115.81 | 13,716,940 | -0.58(-0.50%) |
Jan 11, 2022 | 114.47 | 116.42 | 113.54 | 116.39 | 16,069,013 | +2.60(+2.29%) |
Jan 10, 2022 | 113.83 | 114.32 | 112.65 | 113.79 | 13,877,481 | +0.07(+0.06%) |
Jan 07, 2022 | 112.37 | 114.18 | 111.83 | 113.72 | 15,573,599 | +1.61(+1.44%) |
Jan 06, 2022 | 112.44 | 113.07 | 110.64 | 112.11 | 14,638,537 | +0.95(+0.85%) |
Jan 05, 2022 | 111.18 | 112.64 | 111.03 | 111.16 | 17,014,612 | +0.72(+0.65%) |
Jan 04, 2022 | 109.10 | 110.94 | 108.83 | 110.44 | 18,043,218 | +1.97(+1.82%) |
Jan 03, 2022 | 106.80 | 108.86 | 106.68 | 108.47 | 11,783,781 | +1.74(+1.63%) |
Dec 31, 2021 | 106.76 | 107.41 | 106.53 | 106.73 | 6,274,301 | -0.07(-0.07%) |
Dec 30, 2021 | 107.44 | 107.95 | 106.72 | 106.81 | 6,611,949 | -0.47(-0.44%) |
Dec 29, 2021 | 107.40 | 107.91 | 106.68 | 107.28 | 7,649,027 | -0.56(-0.51%) |
Dec 28, 2021 | 107.92 | 108.54 | 107.36 | 107.83 | 7,164,189 | -0.21(-0.19%) |
Dec 27, 2021 | 105.57 | 108.07 | 104.97 | 108.04 | 8,516,124 | +2.17(+2.04%) |
Dec 23, 2021 | 105.97 | 107.25 | 105.87 | 105.88 | 8,154,360 | +0.25(+0.24%) |
Dec 22, 2021 | 104.98 | 106.12 | 104.06 | 105.62 | 9,173,235 | +0.60(+0.57%) |
Dec 21, 2021 | 104.08 | 105.57 | 103.95 | 105.02 | 12,495,134 | +1.66(+1.60%) |
Dec 20, 2021 | 101.74 | 103.41 | 100.71 | 103.37 | 14,800,478 | +0.05(+0.04%) |
Dec 17, 2021 | 105.43 | 105.92 | 103.26 | 103.32 | 25,207,600 | -2.77(-2.61%) |
Dec 16, 2021 | 105.68 | 107.50 | 105.43 | 106.09 | 12,468,203 | +0.98(+0.94%) |
Dec 15, 2021 | 105.80 | 105.80 | 103.66 | 105.11 | 12,169,108 | -0.60(-0.57%) |
Dec 14, 2021 | 105.27 | 106.34 | 105.02 | 105.71 | 13,457,598 | +0.31(+0.29%) |
Dec 13, 2021 | 106.83 | 107.19 | 105.15 | 105.40 | 9,379,722 | -2.24(-2.08%) |
Dec 10, 2021 | 108.17 | 108.42 | 106.30 | 107.63 | 9,994,951 | +0.18(+0.17%) |
Dec 09, 2021 | 107.19 | 107.87 | 106.94 | 107.45 | 9,158,782 | -0.28(-0.26%) |
Dec 08, 2021 | 107.68 | 108.47 | 107.02 | 107.73 | 9,705,330 | +0.48(+0.45%) |
Dec 07, 2021 | 106.63 | 107.92 | 106.63 | 107.25 | 12,551,052 | +1.56(+1.48%) |
Dec 06, 2021 | 105.47 | 106.82 | 104.64 | 105.69 | 10,810,003 | +1.63(+1.56%) |
Dec 03, 2021 | 106.18 | 106.42 | 103.31 | 104.06 | 11,486,736 | -0.66(-0.63%) |
Dec 02, 2021 | 103.00 | 105.23 | 101.80 | 104.72 | 12,530,052 | +2.77(+2.71%) |
Dec 01, 2021 | 104.55 | 105.56 | 101.95 | 101.96 | 13,527,029 | -0.70(-0.68%) |
Nov 30, 2021 | 103.19 | 105.10 | 102.27 | 102.66 | 26,877,038 | -1.80(-1.72%) |
Nov 29, 2021 | 105.81 | 106.57 | 104.33 | 104.46 | 13,194,472 | +0.31(+0.30%) |
Nov 26, 2021 | 103.09 | 104.44 | 102.44 | 104.15 | 13,041,660 | -2.44(-2.29%) |
Nov 24, 2021 | 106.24 | 107.33 | 106.12 | 106.59 | 9,346,453 | +0.81(+0.77%) |
Nov 23, 2021 | 104.77 | 106.27 | 104.65 | 105.78 | 11,397,953 | +2.17(+2.10%) |
Nov 22, 2021 | 101.89 | 104.77 | 101.73 | 103.61 | 10,936,558 | +1.82(+1.79%) |
Nov 19, 2021 | 102.33 | 102.91 | 101.05 | 101.79 | 14,884,643 | -2.31(-2.22%) |
Nov 18, 2021 | 104.46 | 104.48 | 103.91 | 104.10 | 9,208,460 | -0.88(-0.84%) |
Nov 17, 2021 | 104.48 | 105.99 | 104.29 | 104.98 | 12,209,320 | -0.47(-0.45%) |
Nov 16, 2021 | 105.30 | 106.17 | 105.07 | 105.45 | 11,616,793 | +0.41(+0.39%) |
Nov 15, 2021 | 103.36 | 105.15 | 102.75 | 105.04 | 12,259,944 | +2.33(+2.27%) |
Nov 12, 2021 | 102.32 | 102.78 | 102.13 | 102.71 | 9,656,849 | +0.06(+0.06%) |
Nov 11, 2021 | 102.14 | 103.10 | 102.11 | 102.65 | 8,136,514 | +0.01(+0.01%) |
Nov 10, 2021 | 104.08 | 102.64 | 11,452,186 | -1.66(-1.59%) | ||
Nov 09, 2021 | 103.64 | 104.41 | 102.92 | 104.30 | 12,166,248 | +0.76(+0.74%) |
Nov 08, 2021 | 103.48 | 104.29 | 103.12 | 103.54 | 8,558,622 | +0.37(+0.36%) |
Nov 05, 2021 | 102.75 | 103.45 | 102.44 | 103.17 | 9,024,956 | +1.11(+1.08%) |
Nov 04, 2021 | 102.70 | 102.74 | 101.52 | 102.06 | 10,756,330 | +0.45(+0.44%) |
Nov 03, 2021 | 100.95 | 101.84 | 100.68 | 101.61 | 11,583,728 | -0.74(-0.72%) |
Nov 02, 2021 | 102.66 | 102.67 | 101.79 | 102.35 | 10,230,154 | -0.63(-0.61%) |
Nov 01, 2021 | 103.43 | 103.04 | 102.55 | 102.98 | 12,480,721 | +0.04(+0.03%) |
Oct 29, 2021 | 103.25 | 103.66 | 101.74 | 102.94 | 17,009,908 | +1.23(+1.21%) |
Oct 28, 2021 | 100.33 | 101.84 | 100.33 | 101.71 | 8,379,312 | +0.94(+0.94%) |
Oct 27, 2021 | 101.80 | 102.12 | 100.39 | 100.77 | 10,114,890 | -1.83(-1.78%) |
Oct 26, 2021 | 102.48 | 102.59 | 8,302,625 | +0.22(+0.22%) | ||
Oct 25, 2021 | 102.08 | 102.82 | 101.87 | 102.37 | 10,672,854 | +0.94(+0.93%) |
Oct 22, 2021 | 100.90 | 101.50 | 100.21 | 101.42 | 9,646,806 | +0.95(+0.95%) |
Oct 21, 2021 | 101.34 | 101.43 | 99.69 | 100.47 | 10,423,283 | -1.28(-1.25%) |
Oct 20, 2021 | 99.89 | 101.75 | 99.61 | 101.75 | 12,020,811 | +1.31(+1.31%) |
Oct 19, 2021 | 99.05 | 100.43 | 98.72 | 100.43 | 11,519,144 | +1.92(+1.95%) |
Oct 18, 2021 | 99.10 | 99.27 | 97.97 | 98.51 | 11,873,615 | -0.04(-0.05%) |
Oct 15, 2021 | 98.70 | 98.93 | 98.39 | 98.55 | 11,086,300 | +0.72(+0.74%) |
Oct 14, 2021 | 97.90 | 98.15 | 97.21 | 97.84 | 8,508,336 | +0.92(+0.95%) |
Oct 13, 2021 | 96.00 | 97.41 | 95.74 | 96.92 | 10,255,191 | +0.58(+0.60%) |
Oct 12, 2021 | 96.20 | 96.73 | 95.46 | 96.34 | 10,102,648 | +0.02(+0.02%) |
Oct 11, 2021 | 98.51 | 98.57 | 96.14 | 96.32 | 10,891,591 | -0.83(-0.85%) |
Oct 08, 2021 | 96.04 | 97.49 | 95.85 | 97.15 | 11,774,318 | +2.13(+2.24%) |
Oct 07, 2021 | 94.96 | 95.58 | 94.60 | 95.02 | 9,820,867 | +0.67(+0.71%) |
Oct 06, 2021 | 93.67 | 94.72 | 93.13 | 94.35 | 11,822,004 | -0.84(-0.88%) |
Oct 05, 2021 | 95.34 | 96.90 | 94.79 | 95.18 | 14,472,689 | +1.03(+1.09%) |
Oct 04, 2021 | 94.41 | 95.18 | 93.61 | 94.16 | 14,794,035 | +0.35(+0.37%) |
Oct 01, 2021 | 91.90 | 94.00 | 91.60 | 93.81 | 12,072,596 | +2.59(+2.84%) |
Sep 30, 2021 | 92.99 | 93.02 | 91.22 | 91.22 | 17,043,314 | -1.69(-1.82%) |
Sep 29, 2021 | 92.80 | 93.73 | 92.02 | 92.91 | 11,418,245 | -0.03(-0.03%) |
Sep 28, 2021 | 93.43 | 94.31 | 92.50 | 92.93 | 17,305,234 | +0.35(+0.38%) |
Sep 27, 2021 | 92.24 | 93.31 | 92.24 | 92.58 | 14,119,030 | +2.13(+2.36%) |
Sep 24, 2021 | 89.60 | 90.79 | 89.60 | 90.45 | 9,147,992 | +0.49(+0.54%) |
Sep 23, 2021 | 88.33 | 90.15 | 87.89 | 89.97 | 11,225,668 | +2.18(+2.48%) |
Sep 22, 2021 | 86.53 | 88.82 | 86.53 | 87.79 | 14,783,702 | +2.51(+2.94%) |
Sep 21, 2021 | 85.93 | 86.22 | 84.55 | 85.28 | 12,187,171 | +0.06(+0.07%) |
Sep 20, 2021 | 85.09 | 85.64 | 83.90 | 85.22 | 17,562,918 | -1.78(-2.05%) |
Sep 17, 2021 | 87.32 | 88.46 | 86.65 | 87.00 | 17,804,760 | -0.50(-0.58%) |
Sep 16, 2021 | 88.40 | 88.65 | 87.14 | 87.50 | 11,807,919 | -0.83(-0.94%) |
Sep 15, 2021 | 87.21 | 88.59 | 87.21 | 88.33 | 12,924,034 | +1.83(+2.12%) |
Sep 14, 2021 | 88.46 | 88.78 | 86.30 | 86.50 | 17,009,112 | -1.59(-1.81%) |
Sep 13, 2021 | 87.41 | 88.75 | 87.41 | 88.09 | 12,787,894 | +1.71(+1.98%) |
Sep 10, 2021 | 87.76 | 87.81 | 86.22 | 86.38 | 12,254,734 | +0.06(+0.07%) |
Sep 09, 2021 | 86.22 | 87.77 | 85.73 | 86.32 | 11,362,760 | -0.35(-0.40%) |
Sep 08, 2021 | 87.67 | 88.54 | 86.63 | 86.67 | 11,981,885 | -0.60(-0.69%) |
Sep 07, 2021 | 87.23 | 88.09 | 86.98 | 87.27 | 10,274,454 | -0.39(-0.44%) |
Sep 03, 2021 | 87.58 | 88.50 | 87.58 | 87.66 | 10,120,184 | -0.20(-0.23%) |
Sep 02, 2021 | 86.89 | 88.46 | 86.81 | 87.85 | 13,724,425 | +1.80(+2.09%) |
Sep 01, 2021 | 87.09 | 87.28 | 85.84 | 86.06 | 11,736,741 | -0.95(-1.10%) |
Aug 31, 2021 | 88.24 | 88.48 | 86.89 | 87.01 | 17,431,236 | -1.46(-1.65%) |
Aug 30, 2021 | 89.10 | 89.29 | 88.09 | 88.47 | 9,038,585 | -0.22(-0.25%) |
Aug 27, 2021 | 88.24 | 89.43 | 88.16 | 88.69 | 11,434,495 | +1.28(+1.46%) |
Aug 26, 2021 | 88.21 | 88.77 | 87.40 | 87.41 | 9,032,969 | -1.16(-1.31%) |
Aug 25, 2021 | 87.41 | 88.76 | 86.96 | 88.57 | 10,389,728 | +0.60(+0.68%) |
Aug 24, 2021 | 87.67 | 88.67 | 87.56 | 87.97 | 9,924,021 | +1.00(+1.15%) |
Aug 23, 2021 | 86.40 | 87.22 | 86.37 | 86.97 | 11,417,182 | +2.18(+2.58%) |
Aug 20, 2021 | 84.09 | 85.31 | 83.81 | 84.79 | 10,796,617 | +0.01(+0.01%) |
Aug 19, 2021 | 85.25 | 85.70 | 83.49 | 84.78 | 19,392,620 | -2.17(-2.49%) |
Aug 18, 2021 | 88.74 | 89.39 | 86.81 | 86.95 | 14,339,240 | -2.42(-2.71%) |
Aug 17, 2021 | 88.90 | 90.21 | 88.39 | 89.37 | 13,108,901 | -0.17(-0.19%) |
Aug 16, 2021 | 89.45 | 89.78 | 88.64 | 89.53 | 10,682,862 | -0.92(-1.02%) |
Aug 13, 2021 | 90.70 | 90.97 | 90.17 | 90.46 | 7,410,725 | -0.60(-0.66%) |
Aug 12, 2021 | 91.25 | 91.60 | 90.30 | 91.06 | 8,316,158 | -0.19(-0.20%) |
Aug 11, 2021 | 90.53 | 91.35 | 90.14 | 91.25 | 7,979,561 | +0.68(+0.75%) |
Aug 10, 2021 | 89.37 | 90.78 | 89.23 | 90.56 | 11,003,381 | +1.62(+1.83%) |
Aug 09, 2021 | 89.53 | 89.94 | 88.66 | 88.94 | 10,416,301 | -1.51(-1.67%) |
Aug 06, 2021 | 90.51 | 91.01 | 90.14 | 90.45 | 7,299,103 | +0.64(+0.71%) |
Aug 05, 2021 | 89.55 | 90.87 | 89.31 | 89.81 | 9,000,063 | +0.82(+0.93%) |
Aug 04, 2021 | 89.11 | 90.40 | 88.81 | 88.98 | 11,709,324 | -2.04(-2.24%) |
Aug 03, 2021 | 90.13 | 91.30 | 89.31 | 91.02 | 9,509,306 | +0.86(+0.95%) |
Aug 02, 2021 | 90.56 | 92.25 | 90.10 | 90.16 | 10,040,872 | -0.16(-0.18%) |
Jul 30, 2021 | 91.43 | 92.31 | 89.40 | 90.32 | 13,858,911 | -0.67(-0.74%) |
Jul 29, 2021 | 90.83 | 91.27 | 90.44 | 91.00 | 9,780,615 | +1.23(+1.37%) |
Jul 28, 2021 | 89.52 | 90.32 | 88.97 | 89.76 | 9,632,972 | +0.51(+0.57%) |
Jul 27, 2021 | 88.76 | 89.36 | 87.78 | 89.26 | 9,391,489 | -0.30(-0.34%) |
Jul 26, 2021 | 88.24 | 89.84 | 88.22 | 89.56 | 11,527,741 | +1.85(+2.11%) |
Jul 23, 2021 | 87.65 | 87.94 | 86.89 | 87.71 | 8,533,564 | +0.04(+0.04%) |
Jul 22, 2021 | 88.19 | 88.19 | 86.85 | 87.67 | 8,671,362 | -0.89(-1.00%) |
Jul 21, 2021 | 86.93 | 89.13 | 86.68 | 88.56 | 12,937,186 | +2.92(+3.41%) |
Jul 20, 2021 | 85.07 | 86.98 | 84.33 | 85.64 | 13,652,743 | +0.51(+0.59%) |
Jul 19, 2021 | 85.01 | 86.01 | 83.86 | 85.13 | 19,590,974 | -2.36(-2.70%) |
Jul 16, 2021 | 90.16 | 90.22 | 87.24 | 87.49 | 13,750,515 | -2.38(-2.65%) |
Jul 15, 2021 | 89.65 | 90.71 | 89.47 | 89.87 | 10,894,923 | -0.59(-0.66%) |
Jul 14, 2021 | 92.69 | 93.44 | 90.24 | 90.47 | 10,387,192 | -1.74(-1.89%) |
Jul 13, 2021 | 92.27 | 92.78 | 91.57 | 92.20 | 7,618,024 | -0.31(-0.34%) |
Jul 12, 2021 | 91.88 | 93.17 | 91.59 | 92.51 | 11,155,781 | +0.19(+0.20%) |
Jul 09, 2021 | 91.79 | 92.47 | 90.81 | 92.33 | 9,657,873 | +1.30(+1.43%) |
Jul 08, 2021 | 89.91 | 91.46 | 89.80 | 91.02 | 9,799,646 | -0.29(-0.32%) |
Jul 07, 2021 | 92.18 | 93.06 | 90.60 | 91.32 | 9,292,694 | -0.94(-1.02%) |
Jul 06, 2021 | 94.01 | 94.01 | 91.73 | 92.26 | 11,418,288 | -1.85(-1.96%) |
Jul 02, 2021 | 93.77 | 94.40 | 93.19 | 94.10 | 8,012,910 | -0.12(-0.13%) |