Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 90.65 | 90.65 | 86.91 | 87.38 | 1,436,851 | -2.98(-3.30%) |
Aug 30, 2022 | 89.96 | 91.12 | 88.97 | 90.36 | 872,355 | +1.26(+1.42%) |
Aug 29, 2022 | 88.95 | 90.89 | 88.41 | 89.10 | 834,273 | -0.93(-1.03%) |
Aug 26, 2022 | 94.72 | 95.59 | 90.02 | 90.03 | 1,025,388 | -3.97(-4.22%) |
Aug 25, 2022 | 91.03 | 94.08 | 90.93 | 94.00 | 1,111,300 | +3.03(+3.33%) |
Aug 24, 2022 | 91.03 | 91.57 | 90.06 | 90.97 | 1,065,295 | -0.18(-0.20%) |
Aug 23, 2022 | 91.44 | 94.11 | 90.99 | 91.15 | 733,016 | +0.11(+0.13%) |
Aug 22, 2022 | 91.68 | 91.96 | 90.33 | 91.03 | 1,256,305 | -2.78(-2.97%) |
Aug 19, 2022 | 94.47 | 94.47 | 92.29 | 93.82 | 838,257 | -1.10(-1.16%) |
Aug 18, 2022 | 93.14 | 94.95 | 91.71 | 94.92 | 787,252 | +1.04(+1.11%) |
Aug 17, 2022 | 94.66 | 94.73 | 92.65 | 93.87 | 1,181,099 | -2.62(-2.72%) |
Aug 16, 2022 | 93.54 | 96.69 | 93.54 | 96.50 | 1,187,690 | +2.29(+2.43%) |
Aug 15, 2022 | 93.42 | 94.39 | 92.48 | 94.21 | 804,204 | -0.35(-0.37%) |
Aug 12, 2022 | 95.26 | 95.65 | 93.66 | 94.56 | 711,157 | -0.27(-0.28%) |
Aug 11, 2022 | 92.65 | 97.98 | 92.36 | 94.83 | 1,473,327 | +3.44(+3.77%) |
Aug 10, 2022 | 94.71 | 95.19 | 90.98 | 91.39 | 1,480,988 | -1.20(-1.29%) |
Aug 09, 2022 | 96.93 | 98.20 | 89.60 | 92.58 | 2,030,512 | -4.20(-4.34%) |
Aug 08, 2022 | 96.67 | 99.33 | 96.50 | 96.78 | 1,424,479 | +0.90(+0.94%) |
Aug 05, 2022 | 93.36 | 96.20 | 92.90 | 95.88 | 1,001,198 | +1.43(+1.51%) |
Aug 04, 2022 | 93.81 | 94.95 | 93.30 | 94.46 | 592,155 | +0.35(+0.38%) |
Aug 03, 2022 | 91.96 | 95.00 | 91.96 | 94.10 | 948,394 | +3.24(+3.57%) |
Aug 02, 2022 | 92.61 | 92.65 | 90.83 | 90.86 | 613,326 | -2.84(-3.03%) |
Aug 01, 2022 | 93.65 | 95.04 | 92.62 | 93.70 | 833,083 | -0.66(-0.70%) |
Jul 29, 2022 | 93.47 | 94.58 | 91.64 | 94.36 | 619,653 | +1.23(+1.33%) |
Jul 28, 2022 | 91.39 | 93.30 | 90.45 | 93.13 | 508,362 | +2.01(+2.21%) |
Jul 27, 2022 | 87.81 | 91.25 | 87.11 | 91.12 | 847,752 | +4.41(+5.09%) |
Jul 26, 2022 | 89.50 | 90.33 | 86.64 | 86.71 | 1,191,714 | -5.88(-6.35%) |
Jul 25, 2022 | 93.56 | 93.56 | 91.79 | 92.59 | 627,445 | -0.15(-0.17%) |
Jul 22, 2022 | 94.44 | 95.28 | 92.40 | 92.75 | 747,955 | -1.22(-1.30%) |
Jul 21, 2022 | 92.22 | 94.14 | 91.80 | 93.97 | 617,040 | +0.05(+0.05%) |
Jul 20, 2022 | 92.66 | 94.20 | 91.71 | 93.92 | 786,414 | +1.08(+1.16%) |
Jul 19, 2022 | 89.88 | 93.36 | 89.46 | 92.84 | 975,364 | +4.60(+5.22%) |
Jul 18, 2022 | 90.21 | 91.17 | 88.10 | 88.24 | 804,662 | -0.75(-0.84%) |
Jul 15, 2022 | 89.60 | 90.32 | 87.76 | 88.99 | 806,488 | +0.40(+0.45%) |
Jul 14, 2022 | 88.34 | 89.30 | 87.99 | 88.58 | 801,497 | -1.29(-1.44%) |
Jul 13, 2022 | 87.94 | 90.11 | 87.09 | 89.88 | 672,954 | +0.63(+0.71%) |
Jul 12, 2022 | 87.45 | 90.53 | 87.45 | 89.24 | 894,837 | +1.42(+1.61%) |
Jul 11, 2022 | 87.75 | 88.91 | 86.54 | 87.83 | 509,532 | -1.34(-1.50%) |
Jul 08, 2022 | 89.26 | 89.81 | 87.00 | 89.17 | 440,804 | +0.06(+0.06%) |
Jul 07, 2022 | 87.38 | 89.21 | 86.64 | 89.11 | 823,544 | +2.97(+3.44%) |
Jul 06, 2022 | 86.54 | 87.89 | 84.93 | 86.14 | 1,000,197 | -0.68(-0.78%) |
Jul 05, 2022 | 85.49 | 86.91 | 84.59 | 86.82 | 905,220 | +0.05(+0.06%) |
Jul 01, 2022 | 85.68 | 87.20 | 84.67 | 86.78 | 782,790 | +1.00(+1.17%) |
Jun 30, 2022 | 85.29 | 86.25 | 84.27 | 85.77 | 1,570,670 | -1.08(-1.24%) |
Jun 29, 2022 | 87.96 | 87.96 | 85.58 | 86.85 | 963,549 | -1.46(-1.65%) |
Jun 28, 2022 | 90.88 | 92.41 | 88.19 | 88.31 | 708,331 | -1.06(-1.19%) |
Jun 27, 2022 | 91.99 | 91.99 | 89.03 | 89.38 | 789,569 | -2.05(-2.24%) |
Jun 24, 2022 | 89.54 | 91.63 | 88.75 | 91.43 | 994,138 | +2.87(+3.24%) |
Jun 23, 2022 | 88.28 | 89.23 | 87.39 | 88.56 | 841,237 | +1.01(+1.15%) |
Jun 22, 2022 | 85.72 | 88.75 | 85.72 | 87.55 | 1,239,873 | +0.10(+0.12%) |
Jun 21, 2022 | 87.69 | 88.28 | 85.14 | 87.45 | 1,536,381 | +2.32(+2.73%) |
Jun 17, 2022 | 82.58 | 85.85 | 82.29 | 85.13 | 1,905,477 | +2.44(+2.95%) |
Jun 16, 2022 | 87.52 | 87.64 | 82.12 | 82.69 | 1,221,321 | -8.28(-9.11%) |
Jun 15, 2022 | 90.76 | 92.08 | 89.20 | 90.97 | 660,814 | +1.23(+1.37%) |
Jun 14, 2022 | 90.21 | 91.26 | 89.23 | 89.74 | 689,942 | +0.17(+0.19%) |
Jun 13, 2022 | 91.03 | 91.86 | 88.39 | 89.57 | 1,232,115 | -5.12(-5.41%) |
Jun 10, 2022 | 95.38 | 97.16 | 94.59 | 94.69 | 1,858,504 | -3.22(-3.29%) |
Jun 09, 2022 | 98.50 | 99.09 | 97.41 | 97.91 | 1,411,220 | -1.20(-1.21%) |
Jun 08, 2022 | 99.80 | 100.79 | 98.82 | 99.10 | 1,141,555 | -1.98(-1.96%) |
Jun 07, 2022 | 98.68 | 101.64 | 98.68 | 101.09 | 1,026,640 | +0.66(+0.66%) |
Jun 06, 2022 | 100.43 | 100.53 | 99.03 | 100.42 | 880,754 | +0.61(+0.61%) |
Jun 03, 2022 | 97.50 | 100.65 | 96.81 | 99.81 | 1,111,512 | +1.03(+1.05%) |
Jun 02, 2022 | 97.06 | 98.83 | 95.95 | 98.78 | 1,059,131 | +2.76(+2.88%) |
Jun 01, 2022 | 97.00 | 98.07 | 94.74 | 96.02 | 1,243,133 | +0.09(+0.10%) |
May 31, 2022 | 93.74 | 96.66 | 92.10 | 95.92 | 1,726,555 | +2.11(+2.25%) |
May 27, 2022 | 93.05 | 95.03 | 92.71 | 93.82 | 1,258,018 | +0.44(+0.47%) |
May 26, 2022 | 91.05 | 95.13 | 90.48 | 93.38 | 1,162,937 | +4.48(+5.04%) |
May 25, 2022 | 85.25 | 92.07 | 84.99 | 88.90 | 1,872,578 | +2.42(+2.80%) |
May 24, 2022 | 85.46 | 89.11 | 82.13 | 86.48 | 3,036,618 | +0.18(+0.21%) |
May 23, 2022 | 87.92 | 89.58 | 83.56 | 86.30 | 2,304,940 | -2.17(-2.46%) |
May 20, 2022 | 88.90 | 88.96 | 85.56 | 88.47 | 1,461,921 | +1.09(+1.25%) |
May 19, 2022 | 88.92 | 89.78 | 86.74 | 87.38 | 1,355,844 | -3.04(-3.36%) |
May 18, 2022 | 92.58 | 92.94 | 89.60 | 90.42 | 1,248,120 | -6.37(-6.58%) |
May 17, 2022 | 96.62 | 97.96 | 93.59 | 96.79 | 762,476 | +3.51(+3.76%) |
May 16, 2022 | 94.24 | 95.41 | 92.58 | 93.28 | 724,746 | -1.55(-1.63%) |
May 13, 2022 | 91.89 | 95.73 | 91.37 | 94.82 | 743,950 | +4.24(+4.68%) |
May 12, 2022 | 87.11 | 91.49 | 86.86 | 90.58 | 1,432,196 | +2.93(+3.35%) |
May 11, 2022 | 90.72 | 91.14 | 87.41 | 87.65 | 1,356,152 | -2.54(-2.82%) |
May 10, 2022 | 91.38 | 91.56 | 88.01 | 90.19 | 1,655,710 | +0.16(+0.18%) |
May 09, 2022 | 91.61 | 94.55 | 89.28 | 90.03 | 1,086,725 | -3.47(-3.71%) |
May 06, 2022 | 93.69 | 95.99 | 90.89 | 93.50 | 1,517,187 | -1.58(-1.67%) |
May 05, 2022 | 100.40 | 100.40 | 93.83 | 95.09 | 1,143,689 | -6.99(-6.85%) |
May 04, 2022 | 100.81 | 102.13 | 97.82 | 102.08 | 893,170 | +1.68(+1.67%) |
May 03, 2022 | 101.66 | 102.38 | 98.75 | 100.40 | 917,474 | -0.84(-0.83%) |
May 02, 2022 | 99.63 | 101.44 | 98.33 | 101.25 | 980,436 | +2.24(+2.26%) |
Apr 29, 2022 | 100.76 | 102.52 | 98.70 | 99.01 | 845,999 | -2.30(-2.27%) |
Apr 28, 2022 | 99.39 | 101.63 | 97.94 | 101.30 | 1,002,856 | +3.20(+3.26%) |
Apr 27, 2022 | 98.50 | 100.20 | 98.04 | 98.11 | 1,163,107 | -0.88(-0.89%) |
Apr 26, 2022 | 101.79 | 102.33 | 97.64 | 98.99 | 1,056,602 | -3.90(-3.79%) |
Apr 25, 2022 | 102.61 | 103.18 | 99.05 | 102.89 | 1,625,152 | -0.78(-0.75%) |
Apr 22, 2022 | 107.14 | 107.61 | 103.21 | 103.67 | 958,607 | -4.73(-4.37%) |
Apr 21, 2022 | 111.60 | 112.48 | 107.71 | 108.40 | 742,985 | -1.08(-0.99%) |
Apr 20, 2022 | 108.17 | 110.26 | 107.31 | 109.48 | 810,135 | +2.44(+2.28%) |
Apr 19, 2022 | 103.79 | 107.55 | 103.79 | 107.05 | 757,028 | +3.90(+3.78%) |
Apr 18, 2022 | 102.87 | 103.70 | 100.91 | 103.14 | 585,333 | +0.17(+0.17%) |
Apr 14, 2022 | 102.61 | 104.39 | 102.17 | 102.97 | 630,097 | +0.82(+0.80%) |
Apr 13, 2022 | 100.55 | 103.10 | 100.55 | 102.16 | 587,544 | +1.75(+1.74%) |
Apr 12, 2022 | 100.82 | 102.97 | 100.11 | 100.41 | 652,436 | +0.74(+0.74%) |
Apr 11, 2022 | 99.46 | 104.37 | 99.01 | 99.67 | 1,529,504 | -0.54(-0.54%) |
Apr 08, 2022 | 99.02 | 101.83 | 96.73 | 100.21 | 989,007 | +0.76(+0.76%) |
Apr 07, 2022 | 100.52 | 100.89 | 95.88 | 99.45 | 1,382,791 | -1.04(-1.04%) |
Apr 06, 2022 | 103.88 | 103.93 | 99.37 | 100.50 | 1,012,290 | -4.48(-4.27%) |
Apr 05, 2022 | 105.48 | 107.54 | 104.61 | 104.98 | 969,933 | -4.21(-3.86%) |
Apr 04, 2022 | 105.88 | 109.72 | 105.05 | 109.19 | 780,768 | +2.91(+2.74%) |
Apr 01, 2022 | 108.76 | 108.76 | 105.14 | 106.28 | 744,625 | -1.37(-1.27%) |
Mar 31, 2022 | 111.95 | 112.81 | 107.40 | 107.64 | 931,608 | -5.31(-4.70%) |
Mar 30, 2022 | 115.19 | 115.49 | 112.05 | 112.95 | 799,446 | -2.75(-2.37%) |
Mar 29, 2022 | 115.17 | 118.18 | 115.00 | 115.69 | 1,023,102 | +3.32(+2.96%) |
Mar 28, 2022 | 110.36 | 112.70 | 108.36 | 112.37 | 1,129,765 | +1.58(+1.42%) |
Mar 25, 2022 | 111.67 | 111.83 | 109.65 | 110.80 | 538,629 | -0.13(-0.12%) |
Mar 24, 2022 | 110.61 | 111.24 | 109.69 | 110.93 | 564,711 | +1.14(+1.04%) |
Mar 23, 2022 | 109.82 | 110.53 | 108.84 | 109.79 | 549,765 | -0.86(-0.78%) |
Mar 22, 2022 | 113.38 | 114.13 | 109.36 | 110.65 | 759,433 | -1.15(-1.03%) |
Mar 21, 2022 | 114.66 | 115.11 | 110.87 | 111.80 | 750,020 | -2.74(-2.39%) |
Mar 18, 2022 | 111.31 | 114.84 | 110.22 | 114.53 | 1,388,509 | +2.06(+1.83%) |
Mar 17, 2022 | 109.53 | 112.58 | 108.23 | 112.48 | 1,255,248 | +4.92(+4.58%) |
Mar 16, 2022 | 104.67 | 110.86 | 103.78 | 107.55 | 1,118,350 | +5.64(+5.54%) |
Mar 15, 2022 | 102.42 | 103.97 | 99.09 | 101.91 | 1,211,151 | +0.41(+0.40%) |
Mar 14, 2022 | 102.42 | 104.09 | 100.53 | 101.50 | 1,265,274 | +0.05(+0.05%) |
Mar 11, 2022 | 103.78 | 104.21 | 101.18 | 101.46 | 885,528 | -1.49(-1.45%) |
Mar 10, 2022 | 99.76 | 102.95 | 1,365,598 | +0.45(+0.44%) | ||
Mar 09, 2022 | 100.45 | 103.28 | 99.44 | 102.50 | 1,570,691 | +7.20(+7.55%) |
Mar 08, 2022 | 96.79 | 100.83 | 94.76 | 95.30 | 2,104,511 | -0.80(-0.83%) |
Mar 07, 2022 | 107.84 | 108.19 | 95.76 | 96.10 | 2,793,552 | -13.39(-12.23%) |
Mar 04, 2022 | 115.50 | 115.87 | 108.03 | 109.49 | 1,655,840 | -8.04(-6.84%) |
Mar 03, 2022 | 121.34 | 121.59 | 116.29 | 117.53 | 1,268,811 | -3.68(-3.04%) |
Mar 02, 2022 | 117.80 | 122.49 | 117.47 | 121.20 | 957,081 | +3.56(+3.02%) |
Mar 01, 2022 | 123.81 | 124.91 | 116.53 | 117.65 | 1,336,604 | -6.92(-5.56%) |
Feb 28, 2022 | 123.90 | 125.45 | 122.06 | 124.57 | 1,175,487 | -1.95(-1.54%) |
Feb 25, 2022 | 122.20 | 127.05 | 123.05 | 126.53 | 1,163,035 | +4.89(+4.02%) |
Feb 24, 2022 | 118.08 | 122.02 | 117.76 | 121.64 | 1,480,945 | -0.16(-0.13%) |
Feb 23, 2022 | 123.31 | 124.66 | 120.95 | 121.80 | 1,480,333 | -0.50(-0.41%) |
Feb 22, 2022 | 118.98 | 128.30 | 118.31 | 122.30 | 4,279,813 | +2.88(+2.41%) |
Feb 18, 2022 | 119.42 | 0 | -0.11(-0.09%) | |||
Feb 17, 2022 | 121.60 | 123.60 | 119.32 | 119.53 | 1,503,609 | -3.15(-2.57%) |
Feb 16, 2022 | 121.09 | 123.86 | 120.61 | 122.69 | 982,269 | +1.21(+0.99%) |
Feb 15, 2022 | 118.19 | 121.68 | 117.75 | 121.48 | 1,160,230 | +5.87(+5.08%) |
Feb 14, 2022 | 115.32 | 117.60 | 115.01 | 115.61 | 1,046,882 | +0.75(+0.66%) |
Feb 11, 2022 | 118.40 | 119.54 | 114.68 | 114.86 | 988,071 | -3.63(-3.07%) |
Feb 10, 2022 | 118.30 | 120.92 | 117.94 | 118.49 | 1,040,733 | -1.47(-1.23%) |
Feb 09, 2022 | 118.78 | 121.43 | 117.36 | 119.96 | 1,348,915 | +2.34(+1.99%) |
Feb 08, 2022 | 112.80 | 117.95 | 112.59 | 117.62 | 1,921,690 | +5.03(+4.47%) |
Feb 07, 2022 | 113.36 | 113.36 | 111.51 | 112.59 | 1,321,607 | +0.67(+0.60%) |
Feb 04, 2022 | 112.01 | 113.43 | 110.64 | 111.92 | 1,534,813 | +0.90(+0.81%) |
Feb 03, 2022 | 115.03 | 111.03 | 2,573,564 | +3.78(+3.53%) | ||
Feb 02, 2022 | 108.04 | 109.73 | 105.57 | 107.24 | 1,587,295 | +0.15(+0.14%) |
Feb 01, 2022 | 104.78 | 107.49 | 104.33 | 107.09 | 1,227,058 | +2.52(+2.41%) |
Jan 31, 2022 | 102.00 | 104.57 | 1,358,895 | +1.46(+1.42%) | ||
Jan 28, 2022 | 100.42 | 103.56 | 99.44 | 103.11 | 1,207,896 | +1.98(+1.96%) |
Jan 27, 2022 | 101.44 | 104.69 | 100.15 | 101.13 | 834,610 | +1.31(+1.31%) |
Jan 26, 2022 | 103.23 | 103.79 | 98.73 | 99.82 | 962,084 | -2.21(-2.16%) |
Jan 25, 2022 | 101.72 | 103.35 | 99.68 | 102.02 | 854,958 | -2.07(-1.98%) |
Jan 24, 2022 | 99.46 | 104.16 | 98.07 | 104.09 | 1,094,560 | +1.73(+1.69%) |
Jan 21, 2022 | 102.93 | 104.72 | 101.53 | 102.36 | 733,450 | -1.36(-1.31%) |
Jan 20, 2022 | 106.39 | 107.91 | 103.56 | 103.72 | 695,190 | -2.97(-2.79%) |
Jan 19, 2022 | 106.65 | 109.21 | 106.58 | 106.69 | 772,148 | +0.74(+0.69%) |
Jan 18, 2022 | 106.82 | 107.39 | 105.75 | 105.96 | 649,385 | -2.39(-2.20%) |
Jan 14, 2022 | 108.34 | 0 | -2.39(-2.16%) | |||
Jan 13, 2022 | 109.52 | 111.98 | 109.25 | 110.73 | 749,642 | +2.19(+2.02%) |
Jan 12, 2022 | 111.33 | 112.43 | 108.26 | 108.54 | 1,327,022 | -2.10(-1.90%) |
Jan 11, 2022 | 109.16 | 111.23 | 107.44 | 110.65 | 603,765 | +1.65(+1.51%) |
Jan 10, 2022 | 110.67 | 110.67 | 106.05 | 109.00 | 979,728 | -2.39(-2.14%) |
Jan 07, 2022 | 112.55 | 113.95 | 111.12 | 111.38 | 760,666 | -1.88(-1.66%) |
Jan 06, 2022 | 116.16 | 116.19 | 111.95 | 113.26 | 777,208 | -1.96(-1.70%) |
Jan 05, 2022 | 117.90 | 119.33 | 115.07 | 115.22 | 888,012 | -1.92(-1.64%) |
Jan 04, 2022 | 115.31 | 118.29 | 115.31 | 117.15 | 775,077 | +3.07(+2.69%) |
Jan 03, 2022 | 113.12 | 115.36 | 112.51 | 114.08 | 815,856 | +1.94(+1.73%) |
Dec 31, 2021 | 111.28 | 112.37 | 110.56 | 112.14 | 483,275 | +0.88(+0.79%) |
Dec 30, 2021 | 110.93 | 112.49 | 110.82 | 111.26 | 298,671 | +0.44(+0.40%) |
Dec 29, 2021 | 110.37 | 111.41 | 110.14 | 110.82 | 384,144 | +0.67(+0.61%) |
Dec 28, 2021 | 110.10 | 111.97 | 109.89 | 110.15 | 501,941 | -0.17(-0.15%) |
Dec 27, 2021 | 106.36 | 110.67 | 106.36 | 110.32 | 851,032 | +4.52(+4.27%) |
Dec 23, 2021 | 105.87 | 106.30 | 104.66 | 105.80 | 332,487 | +0.51(+0.48%) |
Dec 22, 2021 | 104.99 | 106.64 | 104.91 | 105.29 | 385,380 | +0.30(+0.28%) |
Dec 21, 2021 | 103.13 | 105.19 | 103.11 | 104.99 | 728,732 | +2.88(+2.82%) |
Dec 20, 2021 | 106.09 | 106.09 | 100.31 | 102.11 | 972,032 | -5.77(-5.35%) |
Dec 17, 2021 | 106.39 | 109.48 | 104.62 | 107.88 | 1,060,141 | +0.59(+0.55%) |
Dec 16, 2021 | 110.10 | 110.58 | 106.80 | 107.29 | 837,764 | -1.34(-1.23%) |
Dec 15, 2021 | 108.92 | 109.13 | 105.42 | 108.63 | 978,872 | -0.95(-0.86%) |
Dec 14, 2021 | 104.68 | 111.15 | 104.68 | 109.57 | 1,754,472 | -3.02(-2.68%) |
Dec 13, 2021 | 115.74 | 116.26 | 111.04 | 112.59 | 562,568 | -2.64(-2.29%) |
Dec 10, 2021 | 115.66 | 115.80 | 113.41 | 115.24 | 509,707 | +0.22(+0.20%) |
Dec 09, 2021 | 115.58 | 117.39 | 114.74 | 115.01 | 513,731 | -1.42(-1.22%) |
Dec 08, 2021 | 116.77 | 117.65 | 115.37 | 116.43 | 508,956 | -0.33(-0.28%) |
Dec 07, 2021 | 116.28 | 119.82 | 116.16 | 116.76 | 1,199,445 | +1.84(+1.60%) |
Dec 06, 2021 | 110.75 | 117.02 | 110.60 | 114.92 | 1,017,286 | +5.99(+5.50%) |
Dec 03, 2021 | 112.64 | 113.31 | 107.43 | 108.93 | 908,767 | -2.78(-2.49%) |
Dec 02, 2021 | 110.09 | 112.14 | 108.76 | 111.71 | 1,092,346 | +2.52(+2.31%) |
Dec 01, 2021 | 111.90 | 116.02 | 109.05 | 109.19 | 1,696,341 | +0.38(+0.35%) |
Nov 30, 2021 | 110.49 | 111.44 | 107.03 | 108.81 | 1,498,857 | -2.89(-2.59%) |
Nov 29, 2021 | 111.57 | 112.45 | 108.86 | 111.69 | 1,277,982 | +2.52(+2.31%) |
Nov 26, 2021 | 109.54 | 110.23 | 106.90 | 109.17 | 1,125,813 | -4.80(-4.21%) |
Nov 24, 2021 | 114.30 | 114.76 | 111.39 | 113.97 | 1,175,203 | -2.62(-2.25%) |
Nov 23, 2021 | 116.92 | 118.98 | 115.32 | 116.60 | 723,606 | -0.32(-0.27%) |
Nov 22, 2021 | 114.66 | 117.97 | 113.61 | 116.92 | 547,539 | +2.70(+2.36%) |
Nov 19, 2021 | 117.04 | 117.49 | 113.60 | 114.22 | 1,256,704 | -3.80(-3.22%) |
Nov 18, 2021 | 119.35 | 118.08 | 116.64 | 118.01 | 591,485 | +0.15(+0.13%) |
Nov 17, 2021 | 119.91 | 120.49 | 116.85 | 117.86 | 684,069 | -1.79(-1.50%) |
Nov 16, 2021 | 117.56 | 119.73 | 116.74 | 119.65 | 812,914 | +2.42(+2.06%) |
Nov 15, 2021 | 117.72 | 118.25 | 116.52 | 117.23 | 641,079 | +0.11(+0.10%) |
Nov 12, 2021 | 117.70 | 118.08 | 116.22 | 117.12 | 638,745 | -0.23(-0.20%) |
Nov 11, 2021 | 118.73 | 120.49 | 117.00 | 117.36 | 651,141 | -1.04(-0.88%) |
Nov 10, 2021 | 119.54 | 118.40 | 716,550 | -2.67(-2.21%) | ||
Nov 09, 2021 | 120.82 | 121.98 | 119.18 | 121.07 | 972,149 | +0.15(+0.12%) |
Nov 08, 2021 | 119.08 | 122.10 | 119.08 | 120.92 | 1,213,097 | +1.33(+1.11%) |
Nov 05, 2021 | 118.75 | 121.46 | 117.87 | 119.59 | 1,000,767 | +2.98(+2.56%) |
Nov 04, 2021 | 116.30 | 119.15 | 115.58 | 116.61 | 1,160,962 | +1.33(+1.15%) |
Nov 03, 2021 | 110.60 | 116.34 | 110.60 | 115.28 | 1,999,152 | +5.45(+4.96%) |
Nov 02, 2021 | 118.98 | 120.23 | 109.48 | 109.83 | 3,057,273 | -11.83(-9.73%) |
Nov 01, 2021 | 119.86 | 123.44 | 121.22 | 121.66 | 1,653,210 | +2.42(+2.03%) |
Oct 29, 2021 | 116.99 | 119.89 | 116.60 | 119.24 | 1,404,340 | +2.27(+1.94%) |
Oct 28, 2021 | 114.89 | 118.09 | 114.85 | 116.97 | 1,078,796 | +2.75(+2.40%) |
Oct 27, 2021 | 116.03 | 116.54 | 114.17 | 114.22 | 999,843 | -2.41(-2.07%) |
Oct 26, 2021 | 116.92 | 116.63 | 730,366 | +0.30(+0.26%) | ||
Oct 25, 2021 | 115.66 | 117.17 | 115.28 | 116.33 | 950,442 | +0.88(+0.76%) |
Oct 22, 2021 | 114.01 | 116.43 | 113.41 | 115.45 | 641,594 | +1.54(+1.35%) |
Oct 21, 2021 | 112.26 | 114.48 | 111.59 | 113.92 | 957,187 | +2.64(+2.37%) |
Oct 20, 2021 | 111.49 | 114.33 | 110.85 | 111.28 | 713,499 | +0.08(+0.07%) |
Oct 19, 2021 | 111.98 | 112.20 | 110.64 | 111.20 | 573,184 | -0.68(-0.60%) |
Oct 18, 2021 | 108.84 | 112.02 | 108.20 | 111.88 | 798,912 | +0.50(+0.45%) |
Oct 15, 2021 | 111.11 | 112.05 | 110.45 | 111.38 | 469,638 | +0.82(+0.74%) |
Oct 14, 2021 | 110.02 | 111.06 | 109.03 | 110.57 | 564,819 | +1.58(+1.45%) |
Oct 13, 2021 | 108.48 | 109.54 | 107.24 | 108.98 | 474,405 | +1.10(+1.02%) |
Oct 12, 2021 | 104.33 | 108.49 | 104.33 | 107.89 | 843,735 | +3.38(+3.23%) |
Oct 11, 2021 | 106.02 | 107.54 | 103.89 | 104.51 | 1,000,783 | -1.68(-1.58%) |
Oct 08, 2021 | 109.59 | 109.59 | 105.21 | 106.19 | 938,923 | -3.71(-3.38%) |
Oct 07, 2021 | 109.70 | 111.90 | 109.47 | 109.90 | 888,024 | +1.82(+1.68%) |
Oct 06, 2021 | 110.93 | 111.56 | 106.99 | 108.08 | 1,094,305 | -3.92(-3.50%) |
Oct 05, 2021 | 111.32 | 115.02 | 110.24 | 112.00 | 1,302,327 | +1.96(+1.78%) |
Oct 04, 2021 | 107.61 | 110.71 | 107.61 | 110.04 | 877,946 | +2.41(+2.24%) |
Oct 01, 2021 | 105.30 | 108.00 | 103.03 | 107.63 | 856,837 | +3.52(+3.38%) |
Sep 30, 2021 | 108.69 | 108.69 | 104.08 | 104.12 | 1,424,696 | -5.48(-5.00%) |
Sep 29, 2021 | 112.61 | 112.86 | 109.33 | 109.60 | 890,464 | -1.99(-1.78%) |
Sep 28, 2021 | 110.60 | 112.72 | 109.77 | 111.59 | 950,738 | +0.98(+0.88%) |
Sep 27, 2021 | 110.03 | 112.87 | 109.88 | 110.61 | 820,646 | +1.41(+1.29%) |
Sep 24, 2021 | 106.50 | 109.70 | 105.06 | 109.21 | 639,788 | +0.76(+0.70%) |
Sep 23, 2021 | 106.51 | 109.56 | 106.51 | 108.45 | 608,464 | +2.91(+2.75%) |
Sep 22, 2021 | 103.46 | 106.61 | 103.46 | 105.54 | 724,307 | +2.85(+2.78%) |
Sep 21, 2021 | 104.72 | 105.73 | 102.23 | 102.69 | 560,060 | -0.80(-0.77%) |
Sep 20, 2021 | 102.64 | 103.72 | 101.71 | 103.49 | 883,338 | -1.86(-1.76%) |
Sep 17, 2021 | 104.57 | 106.84 | 104.27 | 105.35 | 1,007,490 | +0.38(+0.36%) |
Sep 16, 2021 | 105.14 | 106.24 | 104.88 | 104.97 | 538,978 | +0.47(+0.45%) |
Sep 15, 2021 | 103.71 | 104.63 | 102.55 | 104.50 | 527,939 | +0.38(+0.37%) |
Sep 14, 2021 | 106.45 | 106.46 | 103.33 | 104.12 | 547,001 | -1.84(-1.74%) |
Sep 13, 2021 | 105.14 | 106.37 | 104.13 | 105.96 | 546,293 | +1.00(+0.95%) |
Sep 10, 2021 | 107.17 | 107.52 | 104.87 | 104.97 | 795,970 | -1.05(-0.99%) |
Sep 09, 2021 | 103.77 | 106.82 | 103.77 | 106.02 | 898,571 | +2.84(+2.76%) |
Sep 08, 2021 | 104.82 | 104.87 | 101.94 | 103.18 | 721,763 | -2.04(-1.94%) |
Sep 07, 2021 | 107.06 | 107.24 | 104.84 | 105.22 | 779,664 | -1.80(-1.68%) |
Sep 03, 2021 | 109.26 | 109.54 | 106.14 | 107.02 | 714,621 | -2.48(-2.26%) |
Sep 02, 2021 | 110.60 | 111.35 | 109.27 | 109.50 | 616,581 | -1.35(-1.22%) |