Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 93.28 | 93.44 | 91.94 | 91.95 | 24,363 | -0.81(-0.88%) |
Aug 30, 2022 | 94.23 | 94.23 | 92.28 | 92.76 | 58,461 | -1.05(-1.12%) |
Aug 29, 2022 | 93.57 | 94.54 | 93.39 | 93.81 | 30,391 | -0.57(-0.60%) |
Aug 26, 2022 | 97.87 | 97.87 | 94.37 | 94.38 | 26,008 | -3.52(-3.60%) |
Aug 25, 2022 | 96.67 | 97.90 | 96.67 | 97.90 | 29,691 | +1.56(+1.62%) |
Aug 24, 2022 | 95.96 | 96.73 | 95.96 | 96.34 | 24,892 | +0.27(+0.29%) |
Aug 23, 2022 | 95.99 | 96.70 | 95.98 | 96.07 | 18,411 | -0.18(-0.18%) |
Aug 22, 2022 | 97.01 | 97.03 | 96.15 | 96.24 | 68,507 | -2.09(-2.13%) |
Aug 19, 2022 | 98.73 | 98.96 | 98.13 | 98.34 | 38,177 | -1.34(-1.35%) |
Aug 18, 2022 | 99.24 | 99.85 | 99.09 | 99.68 | 57,245 | +0.39(+0.39%) |
Aug 17, 2022 | 99.19 | 99.67 | 98.77 | 99.29 | 29,958 | -1.07(-1.06%) |
Aug 16, 2022 | 99.63 | 100.64 | 99.40 | 100.36 | 44,890 | +0.41(+0.41%) |
Aug 15, 2022 | 98.69 | 100.08 | 98.69 | 99.94 | 46,015 | +0.46(+0.46%) |
Aug 12, 2022 | 98.76 | 99.49 | 98.34 | 99.48 | 53,841 | +1.45(+1.48%) |
Aug 11, 2022 | 98.67 | 98.96 | 97.97 | 98.04 | 42,965 | +0.32(+0.33%) |
Aug 10, 2022 | 96.97 | 97.99 | 96.97 | 97.71 | 32,622 | +2.25(+2.36%) |
Aug 09, 2022 | 96.02 | 96.02 | 95.30 | 95.46 | 21,666 | -0.72(-0.75%) |
Aug 08, 2022 | 96.57 | 97.12 | 95.98 | 96.19 | 24,546 | -0.06(-0.06%) |
Aug 05, 2022 | 95.03 | 96.29 | 95.02 | 96.24 | 28,270 | +0.10(+0.10%) |
Aug 04, 2022 | 95.80 | 96.34 | 95.55 | 96.15 | 41,590 | +0.22(+0.22%) |
Aug 03, 2022 | 95.29 | 96.18 | 95.01 | 95.93 | 40,170 | +1.22(+1.29%) |
Aug 02, 2022 | 95.15 | 95.63 | 94.41 | 94.71 | 30,420 | -1.06(-1.10%) |
Aug 01, 2022 | 95.30 | 96.04 | 94.73 | 95.77 | 33,080 | +0.02(+0.02%) |
Jul 29, 2022 | 94.06 | 95.92 | 94.06 | 95.75 | 44,486 | +1.58(+1.67%) |
Jul 28, 2022 | 92.97 | 94.25 | 92.42 | 94.17 | 42,485 | +1.72(+1.86%) |
Jul 27, 2022 | 91.19 | 92.84 | 90.86 | 92.45 | 52,558 | +1.56(+1.71%) |
Jul 26, 2022 | 91.10 | 91.33 | 90.65 | 90.89 | 30,074 | -0.74(-0.81%) |
Jul 25, 2022 | 91.46 | 91.77 | 90.79 | 91.64 | 64,536 | +0.30(+0.33%) |
Jul 22, 2022 | 92.14 | 92.37 | 90.84 | 91.33 | 35,964 | -0.38(-0.42%) |
Jul 21, 2022 | 90.28 | 91.75 | 90.28 | 91.71 | 50,582 | +1.07(+1.18%) |
Jul 20, 2022 | 89.49 | 90.80 | 89.49 | 90.65 | 47,627 | +0.78(+0.87%) |
Jul 19, 2022 | 87.45 | 90.03 | 87.44 | 89.86 | 52,717 | +3.11(+3.59%) |
Jul 18, 2022 | 88.01 | 88.37 | 86.57 | 86.75 | 20,211 | -0.54(-0.62%) |
Jul 15, 2022 | 86.60 | 87.38 | 86.27 | 87.29 | 148,931 | +1.62(+1.90%) |
Jul 14, 2022 | 84.77 | 85.70 | 84.35 | 85.67 | 43,565 | -0.56(-0.65%) |
Jul 13, 2022 | 85.65 | 86.72 | 85.35 | 86.22 | 44,078 | -0.70(-0.81%) |
Jul 12, 2022 | 86.57 | 87.94 | 86.49 | 86.93 | 33,612 | -0.23(-0.26%) |
Jul 11, 2022 | 87.04 | 87.54 | 86.95 | 87.15 | 25,772 | -0.60(-0.68%) |
Jul 08, 2022 | 87.69 | 88.15 | 87.12 | 87.75 | 26,278 | -0.34(-0.39%) |
Jul 07, 2022 | 87.60 | 88.29 | 87.16 | 88.09 | 31,715 | +1.08(+1.24%) |
Jul 06, 2022 | 86.64 | 87.45 | 86.04 | 87.02 | 520,498 | +0.34(+0.40%) |
Jul 05, 2022 | 85.85 | 86.68 | 84.69 | 86.67 | 55,748 | -0.57(-0.65%) |
Jul 01, 2022 | 85.95 | 87.47 | 85.63 | 87.24 | 74,504 | +1.00(+1.16%) |
Jun 30, 2022 | 85.48 | 86.88 | 84.69 | 86.24 | 50,220 | -0.37(-0.43%) |
Jun 29, 2022 | 86.97 | 86.97 | 85.98 | 86.62 | 69,168 | -0.42(-0.48%) |
Jun 28, 2022 | 88.91 | 89.89 | 86.98 | 87.04 | 37,463 | -1.56(-1.76%) |
Jun 27, 2022 | 89.01 | 89.47 | 88.44 | 88.59 | 36,226 | -0.32(-0.36%) |
Jun 24, 2022 | 86.33 | 88.94 | 86.33 | 88.91 | 72,451 | +3.27(+3.82%) |
Jun 23, 2022 | 86.05 | 86.05 | 84.59 | 85.65 | 128,555 | -0.01(-0.01%) |
Jun 22, 2022 | 84.65 | 86.37 | 84.65 | 85.66 | 188,043 | -0.31(-0.36%) |
Jun 21, 2022 | 85.68 | 86.38 | 85.57 | 85.97 | 80,482 | +1.39(+1.64%) |
Jun 17, 2022 | 84.35 | 85.12 | 83.47 | 84.58 | 139,009 | +0.27(+0.33%) |
Jun 16, 2022 | 86.00 | 86.00 | 83.86 | 84.31 | 77,044 | -3.53(-4.02%) |
Jun 15, 2022 | 87.78 | 88.91 | 86.45 | 87.84 | 292,594 | +1.04(+1.20%) |
Jun 14, 2022 | 87.43 | 87.84 | 86.19 | 86.80 | 59,221 | -0.22(-0.25%) |
Jun 13, 2022 | 87.93 | 88.36 | 86.53 | 87.02 | 1,236,404 | -3.21(-3.56%) |
Jun 10, 2022 | 91.53 | 91.54 | 90.23 | 90.23 | 83,307 | -3.05(-3.27%) |
Jun 09, 2022 | 94.95 | 95.23 | 93.28 | 93.28 | 45,238 | -2.23(-2.34%) |
Jun 08, 2022 | 96.35 | 96.66 | 95.29 | 95.51 | 31,416 | -1.50(-1.55%) |
Jun 07, 2022 | 95.11 | 97.11 | 94.95 | 97.01 | 26,691 | +1.07(+1.12%) |
Jun 06, 2022 | 96.25 | 96.76 | 95.74 | 95.94 | 60,892 | +0.50(+0.52%) |
Jun 03, 2022 | 95.23 | 95.84 | 95.06 | 95.44 | 74,128 | -0.67(-0.70%) |
Jun 02, 2022 | 94.09 | 96.19 | 94.09 | 96.12 | 65,326 | +2.13(+2.26%) |
Jun 01, 2022 | 95.15 | 95.53 | 93.32 | 93.99 | 93,647 | -0.74(-0.78%) |
May 31, 2022 | 94.85 | 95.38 | 93.91 | 94.73 | 30,080 | -0.77(-0.81%) |
May 27, 2022 | 93.95 | 95.50 | 93.95 | 95.50 | 374,225 | +2.23(+2.39%) |
May 26, 2022 | 91.84 | 93.63 | 91.84 | 93.27 | 40,472 | +1.99(+2.18%) |
May 25, 2022 | 90.25 | 91.69 | 90.19 | 91.28 | 57,777 | +0.75(+0.83%) |
May 24, 2022 | 90.60 | 90.82 | 89.00 | 90.53 | 119,454 | -0.78(-0.86%) |
May 23, 2022 | 90.23 | 91.46 | 89.98 | 91.31 | 79,122 | +1.86(+2.07%) |
May 20, 2022 | 90.56 | 90.63 | 87.58 | 89.46 | 103,945 | -0.47(-0.52%) |
May 19, 2022 | 89.33 | 90.99 | 88.95 | 89.93 | 152,336 | -0.46(-0.51%) |
May 18, 2022 | 92.56 | 92.91 | 90.17 | 90.38 | 160,997 | -3.23(-3.45%) |
May 17, 2022 | 92.85 | 93.75 | 92.24 | 93.62 | 62,403 | +2.27(+2.48%) |
May 16, 2022 | 91.47 | 92.14 | 90.73 | 91.35 | 53,759 | -0.46(-0.50%) |
May 13, 2022 | 91.12 | 92.36 | 90.99 | 91.81 | 102,349 | +1.74(+1.93%) |
May 12, 2022 | 89.27 | 90.77 | 88.35 | 90.07 | 146,955 | +0.09(+0.10%) |
May 11, 2022 | 90.70 | 92.30 | 89.89 | 89.98 | 180,877 | -1.02(-1.12%) |
May 10, 2022 | 92.75 | 92.99 | 89.92 | 91.00 | 1,493,133 | -0.50(-0.54%) |
May 09, 2022 | 92.96 | 93.21 | 91.19 | 91.50 | 216,156 | -2.79(-2.96%) |
May 06, 2022 | 94.81 | 94.88 | 92.92 | 94.29 | 314,786 | -1.24(-1.30%) |
May 05, 2022 | 97.85 | 98.19 | 94.76 | 95.53 | 216,239 | -3.47(-3.50%) |
May 04, 2022 | 96.01 | 99.06 | 95.49 | 99.00 | 121,991 | +3.06(+3.19%) |
May 03, 2022 | 95.52 | 96.57 | 95.33 | 95.94 | 114,287 | +0.48(+0.50%) |
May 02, 2022 | 95.18 | 96.09 | 93.53 | 95.46 | 150,257 | +0.24(+0.26%) |
Apr 29, 2022 | 97.71 | 98.45 | 95.10 | 95.22 | 86,692 | -3.06(-3.11%) |
Apr 28, 2022 | 96.84 | 98.70 | 96.21 | 98.27 | 52,683 | +2.06(+2.14%) |
Apr 27, 2022 | 95.84 | 97.21 | 95.56 | 96.21 | 134,414 | +0.96(+1.00%) |
Apr 26, 2022 | 97.15 | 97.26 | 95.25 | 95.26 | 92,764 | -2.69(-2.75%) |
Apr 25, 2022 | 96.98 | 98.04 | 95.73 | 97.95 | 84,021 | +0.50(+0.51%) |
Apr 22, 2022 | 99.83 | 99.83 | 97.36 | 97.45 | 102,877 | -2.87(-2.86%) |
Apr 21, 2022 | 102.30 | 102.75 | 100.12 | 100.32 | 50,236 | -1.22(-1.20%) |
Apr 20, 2022 | 101.70 | 102.32 | 101.40 | 101.55 | 77,700 | +0.35(+0.35%) |
Apr 19, 2022 | 99.17 | 101.35 | 99.17 | 101.19 | 76,763 | +1.97(+1.99%) |
Apr 18, 2022 | 99.28 | 100.07 | 98.75 | 99.22 | 42,522 | -0.32(-0.32%) |
Apr 14, 2022 | 99.89 | 100.56 | 99.54 | 99.54 | 57,289 | -0.38(-0.38%) |
Apr 13, 2022 | 98.68 | 100.02 | 98.64 | 99.92 | 49,485 | +0.97(+0.98%) |
Apr 12, 2022 | 100.05 | 100.61 | 98.66 | 98.96 | 42,478 | -0.39(-0.39%) |
Apr 11, 2022 | 99.55 | 100.44 | 99.25 | 99.35 | 69,828 | -0.78(-0.78%) |
Apr 08, 2022 | 100.30 | 101.16 | 99.81 | 100.13 | 58,755 | -0.34(-0.34%) |
Apr 07, 2022 | 100.04 | 100.93 | 99.29 | 100.47 | 74,988 | -0.07(-0.07%) |
Apr 06, 2022 | 100.74 | 100.92 | 99.84 | 100.54 | 66,481 | -1.30(-1.28%) |
Apr 05, 2022 | 102.95 | 103.54 | 101.58 | 101.84 | 150,025 | -1.47(-1.43%) |
Apr 04, 2022 | 103.20 | 103.37 | 102.36 | 103.31 | 84,852 | +0.35(+0.34%) |
Apr 01, 2022 | 103.47 | 103.56 | 102.28 | 102.96 | 44,472 | +0.02(+0.02%) |
Mar 31, 2022 | 104.50 | 104.74 | 102.91 | 102.94 | 60,239 | -1.59(-1.52%) |
Mar 30, 2022 | 105.29 | 105.34 | 104.10 | 104.53 | 99,315 | -0.77(-0.73%) |
Mar 29, 2022 | 104.34 | 105.50 | 104.34 | 105.30 | 64,598 | +1.89(+1.83%) |
Mar 28, 2022 | 102.93 | 103.43 | 102.23 | 103.41 | 43,906 | +0.25(+0.25%) |
Mar 25, 2022 | 103.11 | 103.21 | 102.30 | 103.16 | 65,367 | +0.42(+0.41%) |
Mar 24, 2022 | 102.17 | 102.75 | 101.81 | 102.74 | 37,729 | +0.88(+0.86%) |
Mar 23, 2022 | 102.84 | 102.89 | 101.85 | 101.86 | 36,646 | -1.50(-1.45%) |
Mar 22, 2022 | 102.73 | 103.62 | 102.73 | 103.36 | 86,121 | +0.79(+0.77%) |
Mar 21, 2022 | 102.56 | 102.95 | 102.03 | 102.57 | 60,594 | -0.35(-0.34%) |
Mar 18, 2022 | 101.45 | 102.97 | 101.21 | 102.92 | 119,512 | +1.15(+1.13%) |
Mar 17, 2022 | 99.99 | 101.77 | 99.99 | 101.77 | 77,321 | +1.28(+1.27%) |
Mar 16, 2022 | 99.26 | 100.52 | 98.33 | 100.50 | 106,767 | +2.04(+2.07%) |
Mar 15, 2022 | 97.14 | 98.56 | 97.14 | 98.46 | 151,643 | +1.81(+1.87%) |
Mar 14, 2022 | 96.94 | 98.10 | 96.16 | 96.65 | 61,115 | +0.16(+0.16%) |
Mar 11, 2022 | 97.94 | 98.31 | 96.39 | 96.49 | 91,705 | -0.68(-0.70%) |
Mar 10, 2022 | 96.44 | 97.17 | 86,525 | -0.45(-0.46%) | ||
Mar 09, 2022 | 96.76 | 98.15 | 96.76 | 97.62 | 74,442 | +2.64(+2.78%) |
Mar 08, 2022 | 95.29 | 97.53 | 94.51 | 94.98 | 177,997 | -0.36(-0.38%) |
Mar 07, 2022 | 98.42 | 98.61 | 95.27 | 95.34 | 128,220 | -3.39(-3.43%) |
Mar 04, 2022 | 99.12 | 99.12 | 97.50 | 98.73 | 54,290 | -1.07(-1.07%) |
Mar 03, 2022 | 101.12 | 101.25 | 99.57 | 99.80 | 129,161 | -0.52(-0.51%) |
Mar 02, 2022 | 98.79 | 100.73 | 98.69 | 100.32 | 77,443 | +1.76(+1.79%) |
Mar 01, 2022 | 100.57 | 100.78 | 97.98 | 98.56 | 259,084 | -2.41(-2.38%) |
Feb 28, 2022 | 100.00 | 101.40 | 99.69 | 100.96 | 81,586 | +0.11(+0.11%) |
Feb 25, 2022 | 99.04 | 101.04 | 99.15 | 100.86 | 149,959 | +2.48(+2.52%) |
Feb 24, 2022 | 94.61 | 98.62 | 93.75 | 98.37 | 230,686 | +1.31(+1.34%) |
Feb 23, 2022 | 99.70 | 99.70 | 96.96 | 97.07 | 273,127 | -2.00(-2.02%) |
Feb 22, 2022 | 99.55 | 100.63 | 98.55 | 99.06 | 159,055 | -0.96(-0.96%) |
Feb 18, 2022 | 100.03 | 0 | -0.86(-0.85%) | |||
Feb 17, 2022 | 102.37 | 102.44 | 100.72 | 100.89 | 630,789 | -2.20(-2.14%) |
Feb 16, 2022 | 102.57 | 103.46 | 102.05 | 103.09 | 116,468 | +0.32(+0.31%) |
Feb 15, 2022 | 102.18 | 103.02 | 102.17 | 102.77 | 58,467 | +1.40(+1.38%) |
Feb 14, 2022 | 101.32 | 101.91 | 100.66 | 101.36 | 91,748 | -0.20(-0.19%) |
Feb 11, 2022 | 103.23 | 103.78 | 101.10 | 101.56 | 94,467 | -1.54(-1.49%) |
Feb 10, 2022 | 103.93 | 105.20 | 102.65 | 103.10 | 72,957 | -1.99(-1.89%) |
Feb 09, 2022 | 104.16 | 105.21 | 104.16 | 105.08 | 65,916 | +1.83(+1.77%) |
Feb 08, 2022 | 102.28 | 103.52 | 102.28 | 103.25 | 85,603 | +0.79(+0.77%) |
Feb 07, 2022 | 103.11 | 103.26 | 102.22 | 102.46 | 66,294 | -0.37(-0.36%) |
Feb 04, 2022 | 103.03 | 103.64 | 101.72 | 102.83 | 105,476 | -0.66(-0.64%) |
Feb 03, 2022 | 104.34 | 104.76 | 103.33 | 103.50 | 149,837 | -2.12(-2.01%) |
Feb 02, 2022 | 105.34 | 105.81 | 104.62 | 105.62 | 208,211 | -0.48(-0.45%) |
Feb 01, 2022 | 104.95 | 106.28 | 104.64 | 106.10 | 153,293 | +1.53(+1.46%) |
Jan 31, 2022 | 102.42 | 104.59 | 104.57 | 77,351 | +1.57(+1.52%) | |
Jan 28, 2022 | 100.77 | 103.03 | 99.74 | 103.00 | 162,421 | +2.45(+2.44%) |
Jan 27, 2022 | 102.10 | 102.70 | 100.12 | 100.54 | 317,270 | -0.59(-0.59%) |
Jan 26, 2022 | 102.29 | 103.87 | 100.58 | 101.14 | 117,796 | -0.76(-0.75%) |
Jan 25, 2022 | 101.41 | 102.81 | 99.75 | 101.90 | 173,292 | -1.10(-1.07%) |
Jan 24, 2022 | 101.12 | 103.17 | 99.02 | 103.00 | 1,201,648 | +0.24(+0.24%) |
Jan 21, 2022 | 104.29 | 104.95 | 102.65 | 102.75 | 161,357 | -1.79(-1.71%) |
Jan 20, 2022 | 105.77 | 107.33 | 104.43 | 104.54 | 78,109 | -1.03(-0.97%) |
Jan 19, 2022 | 106.96 | 107.10 | 105.57 | 105.57 | 45,613 | -1.14(-1.07%) |
Jan 18, 2022 | 107.34 | 107.34 | 106.40 | 106.71 | 177,482 | -1.48(-1.37%) |
Jan 14, 2022 | 108.19 | 0 | -0.70(-0.64%) | |||
Jan 13, 2022 | 109.61 | 110.23 | 108.63 | 108.89 | 106,038 | -0.35(-0.32%) |
Jan 12, 2022 | 109.64 | 109.96 | 108.96 | 109.24 | 58,604 | +0.11(+0.10%) |
Jan 11, 2022 | 108.00 | 109.24 | 107.12 | 109.14 | 59,869 | +1.04(+0.96%) |
Jan 10, 2022 | 108.79 | 108.96 | 106.52 | 108.09 | 119,093 | -1.23(-1.12%) |
Jan 07, 2022 | 109.54 | 110.08 | 109.30 | 109.32 | 38,191 | -0.56(-0.51%) |
Jan 06, 2022 | 109.80 | 110.38 | 109.56 | 109.88 | 146,502 | +0.04(+0.04%) |
Jan 05, 2022 | 111.26 | 111.88 | 109.77 | 109.84 | 44,875 | -1.27(-1.14%) |
Jan 04, 2022 | 110.16 | 111.34 | 110.16 | 111.10 | 179,111 | +1.33(+1.22%) |
Jan 03, 2022 | 109.92 | 110.37 | 109.27 | 109.77 | 138,404 | -0.04(-0.04%) |
Dec 31, 2021 | 109.59 | 110.23 | 109.38 | 109.81 | 16,116 | +0.12(+0.11%) |
Dec 30, 2021 | 110.03 | 110.35 | 109.65 | 109.69 | 38,062 | -0.24(-0.22%) |
Dec 29, 2021 | 109.61 | 110.17 | 109.55 | 109.93 | 46,920 | +0.23(+0.21%) |
Dec 28, 2021 | 109.24 | 110.13 | 109.24 | 109.70 | 54,252 | +0.29(+0.27%) |
Dec 27, 2021 | 108.47 | 109.46 | 108.36 | 109.41 | 19,914 | +1.08(+1.00%) |
Dec 23, 2021 | 107.81 | 108.69 | 107.81 | 108.33 | 34,457 | +0.87(+0.81%) |
Dec 22, 2021 | 106.58 | 107.49 | 106.52 | 107.46 | 59,488 | +0.84(+0.79%) |
Dec 21, 2021 | 104.74 | 106.73 | 104.70 | 106.62 | 77,854 | +2.59(+2.49%) |
Dec 20, 2021 | 104.57 | 104.57 | 103.24 | 104.03 | 1,094,004 | -2.12(-2.00%) |
Dec 17, 2021 | 107.36 | 107.50 | 105.92 | 106.15 | 40,178 | -1.51(-1.40%) |
Dec 16, 2021 | 108.47 | 108.66 | 107.16 | 107.66 | 45,436 | +0.33(+0.31%) |
Dec 15, 2021 | 106.44 | 107.42 | 105.67 | 107.33 | 81,205 | +1.12(+1.05%) |
Dec 14, 2021 | 106.43 | 107.61 | 105.78 | 106.21 | 48,409 | -1.01(-0.94%) |
Dec 13, 2021 | 107.91 | 108.14 | 107.07 | 107.23 | 97,397 | -1.04(-0.96%) |
Dec 10, 2021 | 108.22 | 108.41 | 107.70 | 108.26 | 97,461 | +0.46(+0.42%) |
Dec 09, 2021 | 107.99 | 108.30 | 107.68 | 107.81 | 46,472 | -0.42(-0.39%) |
Dec 08, 2021 | 107.96 | 108.36 | 107.59 | 108.22 | 47,113 | +0.59(+0.55%) |
Dec 07, 2021 | 107.28 | 108.40 | 107.28 | 107.63 | 108,183 | +1.68(+1.59%) |
Dec 06, 2021 | 104.83 | 106.56 | 104.67 | 105.95 | 34,751 | +1.83(+1.75%) |
Dec 03, 2021 | 104.90 | 105.00 | 103.14 | 104.12 | 45,052 | -0.53(-0.50%) |
Dec 02, 2021 | 101.96 | 105.00 | 101.96 | 104.65 | 130,612 | +3.06(+3.02%) |
Dec 01, 2021 | 104.34 | 104.89 | 101.52 | 101.58 | 46,137 | -1.56(-1.51%) |
Nov 30, 2021 | 104.79 | 105.03 | 102.99 | 103.14 | 113,600 | -2.55(-2.41%) |
Nov 29, 2021 | 106.27 | 106.48 | 105.07 | 105.69 | 55,654 | +0.23(+0.22%) |
Nov 26, 2021 | 105.53 | 105.96 | 104.92 | 105.45 | 55,502 | -2.78(-2.57%) |
Nov 24, 2021 | 107.47 | 108.34 | 107.47 | 108.23 | 29,661 | +0.37(+0.34%) |
Nov 23, 2021 | 107.63 | 107.93 | 107.09 | 107.86 | 43,081 | +0.24(+0.23%) |
Nov 22, 2021 | 108.67 | 108.90 | 107.60 | 107.62 | 32,398 | -0.75(-0.69%) |
Nov 19, 2021 | 108.82 | 109.01 | 108.32 | 108.37 | 174,175 | -0.76(-0.69%) |
Nov 18, 2021 | 110.07 | 109.32 | 109.13 | 109.13 | 34,681 | -0.70(-0.64%) |
Nov 17, 2021 | 110.51 | 110.59 | 109.19 | 109.83 | 68,531 | -1.28(-1.16%) |
Nov 16, 2021 | 110.91 | 111.57 | 110.91 | 111.11 | 184,141 | +0.49(+0.44%) |
Nov 15, 2021 | 111.10 | 111.21 | 110.54 | 110.62 | 48,107 | +0.14(+0.12%) |
Nov 12, 2021 | 109.50 | 110.58 | 109.50 | 110.49 | 25,086 | +1.12(+1.02%) |
Nov 11, 2021 | 110.09 | 110.09 | 109.32 | 109.37 | 55,452 | -0.46(-0.42%) |
Nov 10, 2021 | 109.92 | 109.83 | 41,936 | -0.25(-0.23%) | ||
Nov 09, 2021 | 110.56 | 110.56 | 109.56 | 110.08 | 29,364 | -0.62(-0.56%) |
Nov 08, 2021 | 110.86 | 111.01 | 110.35 | 110.70 | 38,610 | +0.62(+0.57%) |
Nov 05, 2021 | 109.76 | 110.54 | 109.76 | 110.08 | 35,107 | +1.16(+1.06%) |
Nov 04, 2021 | 108.78 | 109.44 | 108.69 | 108.92 | 28,533 | +0.39(+0.36%) |
Nov 03, 2021 | 107.97 | 108.63 | 107.61 | 108.53 | 40,279 | +0.03(+0.03%) |
Nov 02, 2021 | 108.50 | 108.53 | 108.06 | 108.50 | 52,199 | -0.04(-0.04%) |
Nov 01, 2021 | 108.63 | 108.69 | 108.27 | 108.54 | 26,898 | +0.40(+0.37%) |
Oct 29, 2021 | 108.14 | 108.64 | 107.92 | 108.14 | 22,482 | -0.17(-0.15%) |
Oct 28, 2021 | 107.92 | 108.35 | 107.78 | 108.31 | 36,538 | +0.74(+0.69%) |
Oct 27, 2021 | 110.02 | 110.02 | 107.53 | 107.57 | 50,704 | -2.46(-2.23%) |
Oct 26, 2021 | 111.04 | 110.03 | 110.03 | 38,312 | -0.66(-0.60%) | |
Oct 25, 2021 | 110.51 | 111.10 | 110.29 | 110.69 | 34,818 | +0.47(+0.42%) |
Oct 22, 2021 | 110.10 | 110.64 | 109.91 | 110.23 | 27,004 | +0.35(+0.32%) |
Oct 21, 2021 | 109.89 | 110.05 | 109.19 | 109.88 | 28,567 | -0.17(-0.16%) |
Oct 20, 2021 | 109.86 | 110.32 | 109.86 | 110.05 | 45,732 | +0.02(+0.02%) |
Oct 19, 2021 | 109.85 | 110.03 | 109.33 | 110.03 | 85,883 | +0.78(+0.71%) |
Oct 18, 2021 | 108.60 | 109.28 | 108.07 | 109.25 | 70,189 | +0.32(+0.29%) |
Oct 15, 2021 | 108.40 | 109.25 | 108.36 | 108.93 | 53,012 | +1.34(+1.25%) |
Oct 14, 2021 | 106.38 | 107.63 | 106.38 | 107.59 | 32,652 | +2.13(+2.02%) |
Oct 13, 2021 | 105.78 | 105.78 | 104.64 | 105.46 | 44,400 | +0.09(+0.08%) |
Oct 12, 2021 | 105.66 | 106.07 | 105.18 | 105.38 | 48,183 | -0.15(-0.14%) |
Oct 11, 2021 | 106.48 | 107.06 | 105.52 | 105.52 | 24,411 | -1.22(-1.15%) |
Oct 08, 2021 | 107.47 | 107.47 | 106.63 | 106.75 | 40,605 | -0.37(-0.35%) |
Oct 07, 2021 | 106.92 | 107.88 | 106.92 | 107.11 | 32,003 | +0.96(+0.91%) |
Oct 06, 2021 | 104.72 | 106.21 | 104.28 | 106.15 | 35,040 | +0.52(+0.49%) |
Oct 05, 2021 | 104.72 | 106.25 | 104.50 | 105.64 | 51,596 | +1.10(+1.05%) |
Oct 04, 2021 | 105.77 | 105.99 | 103.90 | 104.54 | 78,868 | -1.41(-1.33%) |
Oct 01, 2021 | 104.63 | 106.36 | 103.95 | 105.95 | 103,041 | +1.77(+1.70%) |
Sep 30, 2021 | 106.25 | 106.42 | 104.28 | 104.18 | 61,703 | -1.73(-1.63%) |
Sep 29, 2021 | 106.37 | 106.50 | 105.84 | 105.91 | 61,039 | -0.01(-0.01%) |
Sep 28, 2021 | 107.11 | 107.28 | 105.73 | 105.92 | 75,219 | -1.90(-1.76%) |
Sep 27, 2021 | 107.98 | 108.60 | 107.78 | 107.81 | 30,639 | -0.09(-0.08%) |
Sep 24, 2021 | 107.50 | 108.07 | 107.35 | 107.90 | 39,679 | +0.08(+0.07%) |
Sep 23, 2021 | 106.35 | 108.19 | 106.35 | 107.83 | 63,307 | +1.91(+1.80%) |
Sep 22, 2021 | 105.24 | 106.38 | 105.23 | 105.92 | 94,829 | +1.18(+1.13%) |
Sep 21, 2021 | 105.86 | 105.86 | 104.38 | 104.73 | 257,947 | -0.58(-0.55%) |
Sep 20, 2021 | 104.82 | 105.34 | 104.04 | 105.31 | 105,651 | -1.32(-1.24%) |
Sep 17, 2021 | 107.89 | 107.89 | 106.48 | 106.63 | 51,367 | -1.23(-1.14%) |
Sep 16, 2021 | 108.32 | 108.47 | 107.72 | 107.86 | 33,119 | -0.53(-0.49%) |
Sep 15, 2021 | 107.50 | 108.68 | 107.35 | 108.40 | 168,569 | +0.94(+0.88%) |
Sep 14, 2021 | 108.79 | 108.79 | 107.29 | 107.46 | 72,284 | -1.05(-0.97%) |
Sep 13, 2021 | 109.38 | 109.38 | 107.94 | 108.50 | 80,658 | -0.08(-0.07%) |
Sep 10, 2021 | 109.50 | 109.64 | 108.54 | 108.58 | 82,463 | -0.51(-0.47%) |
Sep 09, 2021 | 109.71 | 110.09 | 109.05 | 109.10 | 25,047 | -0.51(-0.47%) |
Sep 08, 2021 | 109.53 | 109.81 | 109.08 | 109.61 | 44,080 | -0.06(-0.05%) |
Sep 07, 2021 | 111.03 | 111.03 | 109.67 | 109.67 | 139,488 | -1.56(-1.40%) |
Sep 03, 2021 | 111.30 | 111.67 | 111.12 | 111.23 | 46,174 | -0.30(-0.27%) |
Sep 02, 2021 | 111.06 | 111.67 | 111.06 | 111.53 | 399,114 | +0.70(+0.63%) |