Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 93.28 | 93.44 | 91.94 | 91.95 | 24,362 | -0.81(-0.88%) |
Aug 30, 2022 | 94.23 | 94.23 | 92.29 | 92.77 | 58,458 | -1.05(-1.12%) |
Aug 29, 2022 | 93.58 | 94.54 | 93.39 | 93.81 | 30,389 | -0.57(-0.60%) |
Aug 26, 2022 | 97.87 | 97.87 | 94.37 | 94.38 | 26,007 | -3.52(-3.60%) |
Aug 25, 2022 | 96.67 | 97.90 | 96.67 | 97.90 | 29,689 | +1.56(+1.62%) |
Aug 24, 2022 | 95.97 | 96.74 | 95.97 | 96.35 | 24,891 | +0.27(+0.29%) |
Aug 23, 2022 | 96.00 | 96.71 | 95.99 | 96.07 | 18,410 | -0.18(-0.18%) |
Aug 22, 2022 | 97.01 | 97.04 | 96.15 | 96.25 | 68,503 | -2.09(-2.13%) |
Aug 19, 2022 | 98.74 | 98.96 | 98.14 | 98.34 | 38,175 | -1.34(-1.34%) |
Aug 18, 2022 | 99.24 | 99.85 | 99.10 | 99.68 | 57,242 | +0.39(+0.39%) |
Aug 17, 2022 | 99.20 | 99.68 | 98.78 | 99.29 | 29,956 | -1.07(-1.06%) |
Aug 16, 2022 | 99.64 | 100.64 | 99.41 | 100.36 | 44,887 | +0.41(+0.41%) |
Aug 15, 2022 | 98.70 | 100.09 | 98.70 | 99.95 | 46,012 | +0.46(+0.46%) |
Aug 12, 2022 | 98.77 | 99.50 | 98.34 | 99.49 | 53,838 | +1.45(+1.48%) |
Aug 11, 2022 | 98.68 | 98.97 | 97.97 | 98.04 | 42,963 | +0.32(+0.33%) |
Aug 10, 2022 | 96.97 | 97.99 | 96.97 | 97.72 | 32,620 | +2.25(+2.36%) |
Aug 09, 2022 | 96.02 | 96.02 | 95.30 | 95.47 | 21,665 | -0.72(-0.75%) |
Aug 08, 2022 | 96.57 | 97.12 | 95.98 | 96.19 | 24,545 | -0.06(-0.06%) |
Aug 05, 2022 | 95.04 | 96.30 | 95.02 | 96.25 | 28,268 | +0.10(+0.10%) |
Aug 04, 2022 | 95.81 | 96.35 | 95.56 | 96.15 | 41,588 | +0.22(+0.22%) |
Aug 03, 2022 | 95.29 | 96.18 | 95.02 | 95.94 | 40,168 | +1.22(+1.29%) |
Aug 02, 2022 | 95.15 | 95.63 | 94.42 | 94.71 | 30,418 | -1.06(-1.10%) |
Aug 01, 2022 | 95.30 | 96.04 | 94.73 | 95.77 | 33,078 | +0.02(+0.02%) |
Jul 29, 2022 | 94.07 | 95.93 | 94.07 | 95.75 | 44,483 | +1.58(+1.67%) |
Jul 28, 2022 | 92.97 | 94.25 | 92.42 | 94.18 | 42,483 | +1.72(+1.86%) |
Jul 27, 2022 | 91.19 | 92.84 | 90.87 | 92.45 | 52,555 | +1.56(+1.71%) |
Jul 26, 2022 | 91.10 | 91.34 | 90.65 | 90.90 | 30,073 | -0.74(-0.81%) |
Jul 25, 2022 | 91.46 | 91.78 | 90.80 | 91.64 | 64,533 | +0.30(+0.33%) |
Jul 22, 2022 | 92.15 | 92.37 | 90.85 | 91.34 | 35,962 | -0.38(-0.42%) |
Jul 21, 2022 | 90.29 | 91.76 | 90.29 | 91.72 | 50,580 | +1.07(+1.18%) |
Jul 20, 2022 | 89.50 | 90.81 | 89.50 | 90.65 | 47,624 | +0.78(+0.87%) |
Jul 19, 2022 | 87.45 | 90.04 | 87.44 | 89.87 | 52,714 | +3.11(+3.59%) |
Jul 18, 2022 | 88.02 | 88.37 | 86.57 | 86.76 | 20,210 | -0.54(-0.62%) |
Jul 15, 2022 | 86.60 | 87.39 | 86.28 | 87.30 | 148,923 | +1.62(+1.90%) |
Jul 14, 2022 | 84.78 | 85.71 | 84.35 | 85.67 | 43,563 | -0.56(-0.65%) |
Jul 13, 2022 | 85.65 | 86.73 | 85.36 | 86.23 | 44,076 | -0.70(-0.81%) |
Jul 12, 2022 | 86.57 | 87.94 | 86.49 | 86.93 | 33,610 | -0.22(-0.26%) |
Jul 11, 2022 | 87.04 | 87.54 | 86.95 | 87.16 | 25,771 | -0.60(-0.68%) |
Jul 08, 2022 | 87.70 | 88.16 | 87.13 | 87.76 | 26,277 | -0.34(-0.39%) |
Jul 07, 2022 | 87.61 | 88.30 | 87.17 | 88.10 | 31,714 | +1.08(+1.24%) |
Jul 06, 2022 | 86.65 | 87.46 | 86.04 | 87.02 | 520,469 | +0.34(+0.40%) |
Jul 05, 2022 | 85.86 | 86.69 | 84.69 | 86.68 | 55,745 | -0.57(-0.65%) |
Jul 01, 2022 | 85.95 | 87.47 | 85.63 | 87.25 | 74,500 | +1.00(+1.16%) |
Jun 30, 2022 | 85.48 | 86.88 | 84.69 | 86.25 | 50,217 | -0.37(-0.43%) |
Jun 29, 2022 | 86.97 | 86.97 | 85.98 | 86.62 | 69,164 | -0.42(-0.48%) |
Jun 28, 2022 | 88.92 | 89.90 | 86.98 | 87.04 | 37,460 | -1.56(-1.76%) |
Jun 27, 2022 | 89.02 | 89.48 | 88.44 | 88.60 | 36,224 | -0.32(-0.36%) |
Jun 24, 2022 | 86.34 | 88.95 | 86.34 | 88.92 | 72,447 | +3.27(+3.82%) |
Jun 23, 2022 | 86.05 | 86.05 | 84.59 | 85.65 | 128,547 | -0.01(-0.01%) |
Jun 22, 2022 | 84.65 | 86.38 | 84.65 | 85.66 | 188,033 | -0.31(-0.36%) |
Jun 21, 2022 | 85.68 | 86.39 | 85.57 | 85.97 | 80,478 | +1.39(+1.64%) |
Jun 17, 2022 | 84.36 | 85.12 | 83.48 | 84.58 | 139,002 | +0.27(+0.32%) |
Jun 16, 2022 | 86.00 | 86.00 | 83.86 | 84.31 | 77,040 | -3.53(-4.02%) |
Jun 15, 2022 | 87.78 | 88.92 | 86.45 | 87.84 | 292,578 | +1.04(+1.20%) |
Jun 14, 2022 | 87.43 | 87.84 | 86.19 | 86.81 | 59,218 | -0.22(-0.25%) |
Jun 13, 2022 | 87.93 | 88.36 | 86.53 | 87.02 | 1,236,336 | -3.21(-3.56%) |
Jun 10, 2022 | 91.53 | 91.54 | 90.23 | 90.23 | 83,302 | -3.05(-3.27%) |
Jun 09, 2022 | 94.96 | 95.23 | 93.28 | 93.28 | 45,235 | -2.23(-2.34%) |
Jun 08, 2022 | 96.36 | 96.66 | 95.29 | 95.52 | 31,414 | -1.50(-1.55%) |
Jun 07, 2022 | 95.12 | 97.11 | 94.96 | 97.02 | 26,689 | +1.07(+1.12%) |
Jun 06, 2022 | 96.26 | 96.77 | 95.75 | 95.95 | 60,889 | +0.50(+0.52%) |
Jun 03, 2022 | 95.23 | 95.84 | 95.07 | 95.45 | 74,123 | -0.67(-0.70%) |
Jun 02, 2022 | 94.10 | 96.20 | 94.09 | 96.12 | 65,322 | +2.13(+2.26%) |
Jun 01, 2022 | 95.15 | 95.54 | 93.33 | 93.99 | 93,642 | -0.74(-0.78%) |
May 31, 2022 | 94.85 | 95.39 | 93.91 | 94.73 | 30,078 | -0.77(-0.81%) |
May 27, 2022 | 93.95 | 95.51 | 93.95 | 95.51 | 374,205 | +2.23(+2.39%) |
May 26, 2022 | 91.84 | 93.63 | 91.84 | 93.28 | 40,470 | +1.99(+2.18%) |
May 25, 2022 | 90.25 | 91.70 | 90.19 | 91.29 | 57,773 | +0.75(+0.83%) |
May 24, 2022 | 90.60 | 90.83 | 89.00 | 90.54 | 119,447 | -0.78(-0.86%) |
May 23, 2022 | 90.23 | 91.47 | 89.99 | 91.32 | 79,118 | +1.86(+2.07%) |
May 20, 2022 | 90.57 | 90.64 | 87.59 | 89.46 | 103,939 | -0.47(-0.52%) |
May 19, 2022 | 89.33 | 91.00 | 88.95 | 89.93 | 152,328 | -0.46(-0.51%) |
May 18, 2022 | 92.57 | 92.92 | 90.17 | 90.39 | 160,989 | -3.23(-3.45%) |
May 17, 2022 | 92.86 | 93.76 | 92.24 | 93.62 | 62,399 | +2.27(+2.48%) |
May 16, 2022 | 91.47 | 92.15 | 90.73 | 91.36 | 53,756 | -0.46(-0.50%) |
May 13, 2022 | 91.12 | 92.36 | 90.99 | 91.82 | 102,343 | +1.74(+1.93%) |
May 12, 2022 | 89.28 | 90.77 | 88.36 | 90.08 | 146,947 | +0.09(+0.10%) |
May 11, 2022 | 90.70 | 92.30 | 89.89 | 89.99 | 180,867 | -1.02(-1.12%) |
May 10, 2022 | 92.75 | 93.00 | 89.92 | 91.00 | 1,493,051 | -0.50(-0.54%) |
May 09, 2022 | 92.97 | 93.21 | 91.19 | 91.50 | 216,144 | -2.79(-2.96%) |
May 06, 2022 | 94.81 | 94.88 | 92.93 | 94.30 | 314,769 | -1.24(-1.30%) |
May 05, 2022 | 97.86 | 98.19 | 94.76 | 95.54 | 216,227 | -3.47(-3.50%) |
May 04, 2022 | 96.01 | 99.07 | 95.50 | 99.00 | 121,984 | +3.06(+3.19%) |
May 03, 2022 | 95.53 | 96.58 | 95.33 | 95.95 | 114,280 | +0.48(+0.50%) |
May 02, 2022 | 95.18 | 96.09 | 93.53 | 95.47 | 150,249 | +0.24(+0.26%) |
Apr 29, 2022 | 97.71 | 98.45 | 95.11 | 95.22 | 86,687 | -3.06(-3.11%) |
Apr 28, 2022 | 96.84 | 98.71 | 96.22 | 98.28 | 52,680 | +2.06(+2.14%) |
Apr 27, 2022 | 95.85 | 97.21 | 95.57 | 96.22 | 134,406 | +0.96(+1.00%) |
Apr 26, 2022 | 97.16 | 97.26 | 95.25 | 95.26 | 92,758 | -2.69(-2.75%) |
Apr 25, 2022 | 96.99 | 98.04 | 95.73 | 97.96 | 84,016 | +0.50(+0.51%) |
Apr 22, 2022 | 99.83 | 99.83 | 97.36 | 97.46 | 102,872 | -2.87(-2.86%) |
Apr 21, 2022 | 102.30 | 102.75 | 100.12 | 100.33 | 50,233 | -1.22(-1.20%) |
Apr 20, 2022 | 101.71 | 102.32 | 101.40 | 101.55 | 77,696 | +0.35(+0.35%) |
Apr 19, 2022 | 99.18 | 101.36 | 99.18 | 101.20 | 76,759 | +1.97(+1.99%) |
Apr 18, 2022 | 99.28 | 100.08 | 98.76 | 99.23 | 42,520 | -0.32(-0.32%) |
Apr 14, 2022 | 99.90 | 100.57 | 99.55 | 99.55 | 57,286 | -0.38(-0.38%) |
Apr 13, 2022 | 98.69 | 100.03 | 98.64 | 99.93 | 49,482 | +0.97(+0.98%) |
Apr 12, 2022 | 100.06 | 100.61 | 98.67 | 98.96 | 42,476 | -0.39(-0.39%) |
Apr 11, 2022 | 99.56 | 100.45 | 99.26 | 99.35 | 69,824 | -0.78(-0.78%) |
Apr 08, 2022 | 100.30 | 101.17 | 99.81 | 100.13 | 58,751 | -0.34(-0.34%) |
Apr 07, 2022 | 100.05 | 100.94 | 99.29 | 100.48 | 74,984 | -0.07(-0.07%) |
Apr 06, 2022 | 100.75 | 100.92 | 99.84 | 100.55 | 66,477 | -1.30(-1.27%) |
Apr 05, 2022 | 102.96 | 103.54 | 101.59 | 101.84 | 150,017 | -1.47(-1.43%) |
Apr 04, 2022 | 103.21 | 103.38 | 102.36 | 103.32 | 84,847 | +0.35(+0.34%) |
Apr 01, 2022 | 103.47 | 103.56 | 102.29 | 102.97 | 44,470 | +0.02(+0.02%) |
Mar 31, 2022 | 104.51 | 104.74 | 102.92 | 102.95 | 60,235 | -1.59(-1.52%) |
Mar 30, 2022 | 105.30 | 105.35 | 104.11 | 104.54 | 99,310 | -0.77(-0.73%) |
Mar 29, 2022 | 104.34 | 105.50 | 104.34 | 105.31 | 64,594 | +1.89(+1.83%) |
Mar 28, 2022 | 102.94 | 103.44 | 102.23 | 103.42 | 43,904 | +0.25(+0.25%) |
Mar 25, 2022 | 103.11 | 103.22 | 102.30 | 103.16 | 65,363 | +0.42(+0.41%) |
Mar 24, 2022 | 102.17 | 102.75 | 101.81 | 102.74 | 37,727 | +0.88(+0.86%) |
Mar 23, 2022 | 102.85 | 102.90 | 101.86 | 101.86 | 36,644 | -1.50(-1.45%) |
Mar 22, 2022 | 102.73 | 103.63 | 102.73 | 103.36 | 86,116 | +0.79(+0.77%) |
Mar 21, 2022 | 102.57 | 102.96 | 102.03 | 102.58 | 60,591 | -0.35(-0.34%) |
Mar 18, 2022 | 101.46 | 102.98 | 101.21 | 102.93 | 119,505 | +1.15(+1.13%) |
Mar 17, 2022 | 99.99 | 101.78 | 99.99 | 101.78 | 77,317 | +1.28(+1.27%) |
Mar 16, 2022 | 99.26 | 100.52 | 98.34 | 100.50 | 106,761 | +2.04(+2.07%) |
Mar 15, 2022 | 97.15 | 98.56 | 97.15 | 98.47 | 151,634 | +1.81(+1.87%) |
Mar 14, 2022 | 96.95 | 98.10 | 96.17 | 96.65 | 61,111 | +0.16(+0.16%) |
Mar 11, 2022 | 97.95 | 98.32 | 96.39 | 96.50 | 91,700 | -0.68(-0.70%) |
Mar 10, 2022 | 96.45 | 97.18 | 86,520 | -0.45(-0.46%) | ||
Mar 09, 2022 | 96.76 | 98.15 | 96.76 | 97.63 | 74,438 | +2.64(+2.78%) |
Mar 08, 2022 | 95.30 | 97.54 | 94.51 | 94.99 | 177,987 | -0.36(-0.38%) |
Mar 07, 2022 | 98.43 | 98.62 | 95.27 | 95.35 | 128,213 | -3.39(-3.43%) |
Mar 04, 2022 | 99.13 | 99.13 | 97.50 | 98.74 | 54,287 | -1.07(-1.07%) |
Mar 03, 2022 | 101.12 | 101.25 | 99.58 | 99.81 | 129,154 | -0.52(-0.51%) |
Mar 02, 2022 | 98.80 | 100.73 | 98.70 | 100.33 | 77,439 | +1.76(+1.79%) |
Mar 01, 2022 | 100.58 | 100.78 | 97.99 | 98.56 | 259,070 | -2.41(-2.38%) |
Feb 28, 2022 | 100.00 | 101.40 | 99.69 | 100.97 | 81,582 | +0.11(+0.11%) |
Feb 25, 2022 | 99.05 | 101.05 | 99.16 | 100.86 | 149,951 | +2.48(+2.52%) |
Feb 24, 2022 | 94.62 | 98.62 | 93.75 | 98.38 | 230,674 | +1.31(+1.34%) |
Feb 23, 2022 | 99.71 | 99.71 | 96.97 | 97.07 | 273,111 | -2.00(-2.02%) |
Feb 22, 2022 | 99.56 | 100.64 | 98.55 | 99.07 | 159,046 | -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 | 630,754 | -2.20(-2.13%) |
Feb 16, 2022 | 102.58 | 103.46 | 102.06 | 103.09 | 116,461 | +0.32(+0.31%) |
Feb 15, 2022 | 102.19 | 103.02 | 102.18 | 102.77 | 58,463 | +1.40(+1.38%) |
Feb 14, 2022 | 101.33 | 101.91 | 100.67 | 101.37 | 91,742 | -0.20(-0.19%) |
Feb 11, 2022 | 103.24 | 103.78 | 101.11 | 101.56 | 94,462 | -1.54(-1.49%) |
Feb 10, 2022 | 103.94 | 105.21 | 102.66 | 103.10 | 72,953 | -1.99(-1.89%) |
Feb 09, 2022 | 104.16 | 105.22 | 104.16 | 105.09 | 65,913 | +1.83(+1.77%) |
Feb 08, 2022 | 102.28 | 103.52 | 102.28 | 103.26 | 85,598 | +0.79(+0.77%) |
Feb 07, 2022 | 103.11 | 103.27 | 102.23 | 102.47 | 66,291 | -0.37(-0.36%) |
Feb 04, 2022 | 103.03 | 103.65 | 101.73 | 102.84 | 105,470 | -0.66(-0.64%) |
Feb 03, 2022 | 104.35 | 104.77 | 103.33 | 103.50 | 149,829 | -2.12(-2.01%) |
Feb 02, 2022 | 105.34 | 105.82 | 104.63 | 105.62 | 208,199 | -0.48(-0.45%) |
Feb 01, 2022 | 104.95 | 106.29 | 104.64 | 106.10 | 153,284 | +1.53(+1.46%) |
Jan 31, 2022 | 102.43 | 104.59 | 104.57 | 77,347 | +1.57(+1.52%) | |
Jan 28, 2022 | 100.77 | 103.03 | 99.74 | 103.00 | 162,412 | +2.45(+2.44%) |
Jan 27, 2022 | 102.11 | 102.70 | 100.12 | 100.55 | 317,253 | -0.59(-0.59%) |
Jan 26, 2022 | 102.29 | 103.87 | 100.59 | 101.14 | 117,790 | -0.76(-0.75%) |
Jan 25, 2022 | 101.42 | 102.82 | 99.76 | 101.90 | 173,283 | -1.10(-1.07%) |
Jan 24, 2022 | 101.12 | 103.18 | 99.02 | 103.00 | 1,201,582 | +0.24(+0.24%) |
Jan 21, 2022 | 104.30 | 104.95 | 102.65 | 102.76 | 161,348 | -1.79(-1.71%) |
Jan 20, 2022 | 105.78 | 107.34 | 104.44 | 104.55 | 78,104 | -1.03(-0.97%) |
Jan 19, 2022 | 106.97 | 107.11 | 105.58 | 105.58 | 45,611 | -1.14(-1.07%) |
Jan 18, 2022 | 107.35 | 107.35 | 106.40 | 106.72 | 177,472 | -1.48(-1.37%) |
Jan 14, 2022 | 108.20 | 0 | -0.70(-0.64%) | |||
Jan 13, 2022 | 109.62 | 110.23 | 108.64 | 108.90 | 106,032 | -0.35(-0.32%) |
Jan 12, 2022 | 109.65 | 109.97 | 108.97 | 109.25 | 58,601 | +0.11(+0.10%) |
Jan 11, 2022 | 108.01 | 109.25 | 107.12 | 109.14 | 59,866 | +1.04(+0.96%) |
Jan 10, 2022 | 108.80 | 108.97 | 106.52 | 108.10 | 119,086 | -1.23(-1.12%) |
Jan 07, 2022 | 109.55 | 110.08 | 109.31 | 109.33 | 38,189 | -0.56(-0.51%) |
Jan 06, 2022 | 109.80 | 110.38 | 109.57 | 109.88 | 146,494 | +0.04(+0.04%) |
Jan 05, 2022 | 111.26 | 111.89 | 109.77 | 109.84 | 44,873 | -1.27(-1.14%) |
Jan 04, 2022 | 110.16 | 111.34 | 110.16 | 111.11 | 179,101 | +1.33(+1.22%) |
Jan 03, 2022 | 109.93 | 110.38 | 109.28 | 109.77 | 138,397 | -0.04(-0.04%) |
Dec 31, 2021 | 109.60 | 110.24 | 109.38 | 109.81 | 16,115 | +0.12(+0.11%) |
Dec 30, 2021 | 110.04 | 110.36 | 109.66 | 109.70 | 38,060 | -0.24(-0.22%) |
Dec 29, 2021 | 109.62 | 110.17 | 109.56 | 109.94 | 46,918 | +0.23(+0.21%) |
Dec 28, 2021 | 109.25 | 110.13 | 109.25 | 109.71 | 54,249 | +0.29(+0.27%) |
Dec 27, 2021 | 108.48 | 109.46 | 108.37 | 109.41 | 19,913 | +1.08(+1.00%) |
Dec 23, 2021 | 107.82 | 108.69 | 107.82 | 108.33 | 34,455 | +0.87(+0.81%) |
Dec 22, 2021 | 106.59 | 107.50 | 106.53 | 107.47 | 59,485 | +0.84(+0.78%) |
Dec 21, 2021 | 104.75 | 106.73 | 104.71 | 106.63 | 77,850 | +2.59(+2.49%) |
Dec 20, 2021 | 104.57 | 104.57 | 103.25 | 104.04 | 1,093,943 | -2.12(-2.00%) |
Dec 17, 2021 | 107.37 | 107.50 | 105.93 | 106.16 | 40,176 | -1.51(-1.40%) |
Dec 16, 2021 | 108.48 | 108.66 | 107.17 | 107.67 | 45,433 | +0.33(+0.31%) |
Dec 15, 2021 | 106.44 | 107.43 | 105.67 | 107.34 | 81,201 | +1.12(+1.05%) |
Dec 14, 2021 | 106.43 | 107.62 | 105.79 | 106.22 | 48,406 | -1.01(-0.94%) |
Dec 13, 2021 | 107.91 | 108.15 | 107.07 | 107.23 | 97,391 | -1.04(-0.96%) |
Dec 10, 2021 | 108.23 | 108.41 | 107.70 | 108.27 | 97,455 | +0.46(+0.42%) |
Dec 09, 2021 | 108.00 | 108.31 | 107.69 | 107.81 | 46,470 | -0.42(-0.39%) |
Dec 08, 2021 | 107.97 | 108.36 | 107.60 | 108.23 | 47,111 | +0.59(+0.55%) |
Dec 07, 2021 | 107.29 | 108.40 | 107.29 | 107.64 | 108,177 | +1.68(+1.59%) |
Dec 06, 2021 | 104.84 | 106.57 | 104.67 | 105.95 | 34,749 | +1.83(+1.76%) |
Dec 03, 2021 | 104.90 | 105.01 | 103.14 | 104.13 | 45,049 | -0.52(-0.50%) |
Dec 02, 2021 | 101.97 | 105.00 | 101.97 | 104.65 | 130,605 | +3.06(+3.01%) |
Dec 01, 2021 | 104.35 | 104.89 | 101.52 | 101.59 | 46,134 | -1.56(-1.51%) |
Nov 30, 2021 | 104.80 | 105.04 | 103.00 | 103.14 | 113,593 | -2.55(-2.41%) |
Nov 29, 2021 | 106.28 | 106.49 | 105.08 | 105.69 | 55,651 | +0.23(+0.22%) |
Nov 26, 2021 | 105.53 | 105.97 | 104.92 | 105.46 | 55,498 | -2.78(-2.57%) |
Nov 24, 2021 | 107.47 | 108.35 | 107.47 | 108.24 | 29,659 | +0.37(+0.34%) |
Nov 23, 2021 | 107.64 | 107.94 | 107.10 | 107.87 | 43,079 | +0.24(+0.23%) |
Nov 22, 2021 | 108.68 | 108.91 | 107.61 | 107.63 | 32,396 | -0.75(-0.69%) |
Nov 19, 2021 | 108.82 | 109.02 | 108.32 | 108.38 | 174,165 | -0.76(-0.69%) |
Nov 18, 2021 | 110.08 | 109.33 | 109.13 | 109.13 | 34,679 | -0.70(-0.64%) |
Nov 17, 2021 | 110.51 | 110.60 | 109.19 | 109.83 | 68,527 | -1.28(-1.16%) |
Nov 16, 2021 | 110.91 | 111.57 | 110.91 | 111.12 | 184,131 | +0.49(+0.44%) |
Nov 15, 2021 | 111.11 | 111.21 | 110.54 | 110.63 | 48,104 | +0.14(+0.12%) |
Nov 12, 2021 | 109.50 | 110.58 | 109.50 | 110.49 | 25,085 | +1.12(+1.02%) |
Nov 11, 2021 | 110.10 | 110.10 | 109.33 | 109.38 | 55,449 | -0.46(-0.42%) |
Nov 10, 2021 | 109.92 | 109.83 | 41,934 | -0.25(-0.23%) | ||
Nov 09, 2021 | 110.56 | 110.56 | 109.57 | 110.09 | 29,363 | -0.62(-0.56%) |
Nov 08, 2021 | 110.86 | 111.02 | 110.35 | 110.71 | 38,607 | +0.62(+0.57%) |
Nov 05, 2021 | 109.77 | 110.54 | 109.77 | 110.09 | 35,105 | +1.16(+1.06%) |
Nov 04, 2021 | 108.78 | 109.44 | 108.70 | 108.93 | 28,532 | +0.39(+0.36%) |
Nov 03, 2021 | 107.98 | 108.64 | 107.62 | 108.54 | 40,277 | +0.03(+0.03%) |
Nov 02, 2021 | 108.50 | 108.54 | 108.06 | 108.51 | 52,196 | -0.04(-0.04%) |
Nov 01, 2021 | 108.64 | 108.70 | 108.28 | 108.55 | 26,896 | +0.40(+0.37%) |
Oct 29, 2021 | 108.14 | 108.65 | 107.93 | 108.15 | 22,481 | -0.17(-0.15%) |
Oct 28, 2021 | 107.93 | 108.36 | 107.78 | 108.32 | 36,536 | +0.74(+0.69%) |
Oct 27, 2021 | 110.03 | 110.03 | 107.54 | 107.58 | 50,701 | -2.46(-2.24%) |
Oct 26, 2021 | 111.05 | 110.04 | 110.04 | 38,310 | -0.66(-0.60%) | |
Oct 25, 2021 | 110.51 | 111.10 | 110.30 | 110.70 | 34,816 | +0.47(+0.42%) |
Oct 22, 2021 | 110.11 | 110.64 | 109.91 | 110.23 | 27,002 | +0.35(+0.32%) |
Oct 21, 2021 | 109.90 | 110.06 | 109.20 | 109.88 | 28,566 | -0.17(-0.16%) |
Oct 20, 2021 | 109.86 | 110.33 | 109.86 | 110.06 | 45,729 | +0.02(+0.02%) |
Oct 19, 2021 | 109.85 | 110.04 | 109.34 | 110.04 | 85,878 | +0.78(+0.71%) |
Oct 18, 2021 | 108.61 | 109.29 | 108.07 | 109.26 | 70,185 | +0.32(+0.29%) |
Oct 15, 2021 | 108.40 | 109.26 | 108.36 | 108.94 | 53,009 | +1.34(+1.25%) |
Oct 14, 2021 | 106.38 | 107.64 | 106.38 | 107.60 | 32,650 | +2.13(+2.02%) |
Oct 13, 2021 | 105.79 | 105.79 | 104.64 | 105.47 | 44,397 | +0.09(+0.08%) |
Oct 12, 2021 | 105.66 | 106.07 | 105.19 | 105.38 | 48,180 | -0.14(-0.14%) |
Oct 11, 2021 | 106.49 | 107.06 | 105.53 | 105.53 | 24,409 | -1.23(-1.15%) |
Oct 08, 2021 | 107.48 | 107.48 | 106.64 | 106.75 | 40,603 | -0.37(-0.35%) |
Oct 07, 2021 | 106.93 | 107.89 | 106.93 | 107.12 | 32,001 | +0.96(+0.91%) |
Oct 06, 2021 | 104.73 | 106.22 | 104.28 | 106.16 | 35,038 | +0.52(+0.49%) |
Oct 05, 2021 | 104.73 | 106.25 | 104.51 | 105.64 | 51,593 | +1.10(+1.05%) |
Oct 04, 2021 | 105.78 | 105.99 | 103.90 | 104.54 | 78,863 | -1.41(-1.33%) |
Oct 01, 2021 | 104.63 | 106.36 | 103.96 | 105.95 | 103,035 | +1.77(+1.70%) |
Sep 30, 2021 | 106.26 | 106.43 | 104.28 | 104.19 | 61,700 | -1.73(-1.63%) |
Sep 29, 2021 | 106.37 | 106.51 | 105.85 | 105.92 | 61,035 | -0.01(-0.01%) |
Sep 28, 2021 | 107.11 | 107.29 | 105.74 | 105.92 | 75,215 | -1.90(-1.76%) |
Sep 27, 2021 | 107.99 | 108.61 | 107.78 | 107.82 | 30,637 | -0.09(-0.08%) |
Sep 24, 2021 | 107.51 | 108.07 | 107.36 | 107.91 | 39,677 | +0.08(+0.07%) |
Sep 23, 2021 | 106.36 | 108.20 | 106.36 | 107.83 | 63,303 | +1.91(+1.80%) |
Sep 22, 2021 | 105.24 | 106.39 | 105.23 | 105.92 | 94,824 | +1.18(+1.13%) |
Sep 21, 2021 | 105.86 | 105.86 | 104.38 | 104.74 | 257,933 | -0.58(-0.55%) |
Sep 20, 2021 | 104.82 | 105.35 | 104.04 | 105.32 | 105,645 | -1.32(-1.24%) |
Sep 17, 2021 | 107.90 | 107.90 | 106.48 | 106.64 | 51,365 | -1.23(-1.14%) |
Sep 16, 2021 | 108.33 | 108.47 | 107.72 | 107.87 | 33,117 | -0.53(-0.49%) |
Sep 15, 2021 | 107.50 | 108.69 | 107.36 | 108.40 | 168,560 | +0.94(+0.88%) |
Sep 14, 2021 | 108.79 | 108.79 | 107.30 | 107.46 | 72,280 | -1.05(-0.97%) |
Sep 13, 2021 | 109.38 | 109.38 | 107.94 | 108.51 | 80,654 | -0.08(-0.07%) |
Sep 10, 2021 | 109.51 | 109.64 | 108.55 | 108.59 | 82,459 | -0.51(-0.47%) |
Sep 09, 2021 | 109.71 | 110.10 | 109.06 | 109.10 | 25,045 | -0.51(-0.47%) |
Sep 08, 2021 | 109.54 | 109.82 | 109.08 | 109.62 | 44,077 | -0.06(-0.05%) |
Sep 07, 2021 | 111.03 | 111.03 | 109.67 | 109.67 | 139,480 | -1.56(-1.40%) |
Sep 03, 2021 | 111.30 | 111.67 | 111.13 | 111.24 | 46,171 | -0.30(-0.27%) |
Sep 02, 2021 | 111.07 | 111.67 | 111.07 | 111.54 | 399,092 | +0.70(+0.63%) |