Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 73.33 | 74.15 | 72.92 | 73.55 | 1,553,355 | +0.50(+0.68%) |
Aug 30, 2022 | 74.30 | 74.39 | 72.72 | 73.05 | 830,835 | -0.97(-1.32%) |
Aug 29, 2022 | 73.50 | 74.75 | 73.10 | 74.03 | 756,081 | -0.29(-0.39%) |
Aug 26, 2022 | 77.42 | 77.59 | 74.31 | 74.31 | 780,639 | -2.93(-3.80%) |
Aug 25, 2022 | 75.86 | 77.26 | 75.66 | 77.25 | 667,400 | +2.18(+2.90%) |
Aug 24, 2022 | 74.65 | 75.44 | 73.24 | 75.07 | 569,339 | +0.37(+0.50%) |
Aug 23, 2022 | 74.94 | 75.97 | 74.37 | 74.70 | 902,490 | -0.24(-0.32%) |
Aug 22, 2022 | 76.06 | 76.15 | 74.10 | 74.93 | 713,810 | -2.41(-3.12%) |
Aug 19, 2022 | 76.68 | 77.46 | 75.59 | 77.35 | 1,355,429 | +0.39(+0.51%) |
Aug 18, 2022 | 76.99 | 77.41 | 76.57 | 76.96 | 585,505 | -0.12(-0.16%) |
Aug 17, 2022 | 76.75 | 77.71 | 76.15 | 77.08 | 621,153 | -0.79(-1.01%) |
Aug 16, 2022 | 76.76 | 78.18 | 76.48 | 77.87 | 809,688 | +0.57(+0.74%) |
Aug 15, 2022 | 77.65 | 77.80 | 76.14 | 77.30 | 615,299 | -0.93(-1.19%) |
Aug 12, 2022 | 77.67 | 78.24 | 77.22 | 78.23 | 509,808 | +1.10(+1.43%) |
Aug 11, 2022 | 76.77 | 77.89 | 76.77 | 77.13 | 789,340 | +1.05(+1.39%) |
Aug 10, 2022 | 75.55 | 77.08 | 75.04 | 76.08 | 676,900 | +2.17(+2.93%) |
Aug 09, 2022 | 74.82 | 74.82 | 72.95 | 73.91 | 905,282 | -0.75(-1.01%) |
Aug 08, 2022 | 75.19 | 75.59 | 73.98 | 74.66 | 810,227 | -0.29(-0.38%) |
Aug 05, 2022 | 74.23 | 75.27 | 73.87 | 74.94 | 966,916 | -0.14(-0.19%) |
Aug 04, 2022 | 75.89 | 76.43 | 74.99 | 75.09 | 724,270 | -1.11(-1.46%) |
Aug 03, 2022 | 75.07 | 76.37 | 74.59 | 76.20 | 821,601 | +2.07(+2.79%) |
Aug 02, 2022 | 74.73 | 74.92 | 73.06 | 74.13 | 969,908 | -1.16(-1.54%) |
Aug 01, 2022 | 75.08 | 75.47 | 74.03 | 75.29 | 658,853 | +0.08(+0.10%) |
Jul 29, 2022 | 74.49 | 75.44 | 74.14 | 75.21 | 648,105 | +0.96(+1.29%) |
Jul 28, 2022 | 73.61 | 74.86 | 73.08 | 74.25 | 606,550 | +0.46(+0.62%) |
Jul 27, 2022 | 71.95 | 74.14 | 71.95 | 73.79 | 749,256 | +2.12(+2.96%) |
Jul 26, 2022 | 73.91 | 74.12 | 71.66 | 71.68 | 986,328 | -2.50(-3.37%) |
Jul 25, 2022 | 73.62 | 74.21 | 72.96 | 74.17 | 1,161,475 | +0.95(+1.30%) |
Jul 22, 2022 | 72.89 | 75.75 | 72.32 | 73.22 | 1,656,494 | -5.37(-6.83%) |
Jul 21, 2022 | 78.92 | 79.41 | 76.88 | 78.59 | 1,385,305 | -0.85(-1.06%) |
Jul 20, 2022 | 77.12 | 79.86 | 76.82 | 79.44 | 1,246,838 | +1.99(+2.56%) |
Jul 19, 2022 | 75.32 | 77.61 | 75.09 | 77.45 | 941,402 | +3.18(+4.29%) |
Jul 18, 2022 | 73.97 | 75.09 | 73.78 | 74.27 | 912,814 | +1.42(+1.94%) |
Jul 15, 2022 | 71.90 | 72.88 | 70.77 | 72.85 | 1,023,346 | +0.68(+0.95%) |
Jul 14, 2022 | 70.67 | 72.32 | 70.04 | 72.17 | 1,155,343 | +0.23(+0.32%) |
Jul 13, 2022 | 72.11 | 73.51 | 71.73 | 71.94 | 755,595 | -1.29(-1.76%) |
Jul 12, 2022 | 73.35 | 74.70 | 72.68 | 73.23 | 520,810 | -0.55(-0.75%) |
Jul 11, 2022 | 73.96 | 74.59 | 73.36 | 73.78 | 524,785 | -0.84(-1.12%) |
Jul 08, 2022 | 75.71 | 76.20 | 73.82 | 74.62 | 835,717 | -1.22(-1.60%) |
Jul 07, 2022 | 74.60 | 76.39 | 74.16 | 75.84 | 857,064 | +1.82(+2.47%) |
Jul 06, 2022 | 73.63 | 74.58 | 72.68 | 74.01 | 1,176,667 | +0.61(+0.83%) |
Jul 05, 2022 | 70.32 | 73.78 | 70.32 | 73.40 | 2,165,530 | +1.75(+2.44%) |
Jul 01, 2022 | 71.10 | 71.75 | 70.22 | 71.66 | 1,893,594 | +0.48(+0.68%) |
Jun 30, 2022 | 70.85 | 72.15 | 69.47 | 71.17 | 1,408,425 | -0.60(-0.83%) |
Jun 29, 2022 | 72.04 | 72.33 | 70.80 | 71.77 | 1,034,217 | -0.24(-0.33%) |
Jun 28, 2022 | 74.25 | 75.18 | 71.87 | 72.01 | 935,668 | -1.70(-2.31%) |
Jun 27, 2022 | 74.37 | 74.66 | 73.07 | 73.71 | 1,258,759 | -0.32(-0.44%) |
Jun 24, 2022 | 72.25 | 74.95 | 71.54 | 74.03 | 2,171,418 | +2.68(+3.76%) |
Jun 23, 2022 | 73.02 | 73.82 | 69.75 | 71.35 | 2,358,098 | -4.78(-6.28%) |
Jun 22, 2022 | 75.12 | 77.02 | 74.60 | 76.13 | 901,127 | +0.79(+1.05%) |
Jun 21, 2022 | 74.10 | 75.70 | 73.57 | 75.34 | 1,008,016 | +2.32(+3.18%) |
Jun 17, 2022 | 74.43 | 75.30 | 72.88 | 73.02 | 2,171,958 | -1.41(-1.89%) |
Jun 16, 2022 | 76.01 | 76.49 | 73.97 | 74.43 | 1,604,795 | -3.82(-4.88%) |
Jun 15, 2022 | 78.45 | 79.18 | 77.14 | 78.25 | 999,809 | +0.86(+1.12%) |
Jun 14, 2022 | 76.66 | 78.34 | 76.47 | 77.39 | 1,225,050 | +0.82(+1.07%) |
Jun 13, 2022 | 78.50 | 79.25 | 76.13 | 76.57 | 1,039,540 | -3.83(-4.76%) |
Jun 10, 2022 | 81.72 | 82.34 | 80.37 | 80.40 | 911,251 | -2.87(-3.45%) |
Jun 09, 2022 | 86.56 | 86.97 | 83.16 | 83.27 | 914,085 | -3.31(-3.82%) |
Jun 08, 2022 | 86.66 | 87.20 | 86.09 | 86.58 | 983,369 | -0.90(-1.03%) |
Jun 07, 2022 | 85.68 | 87.69 | 85.39 | 87.48 | 670,984 | +1.24(+1.43%) |
Jun 06, 2022 | 86.25 | 86.67 | 85.42 | 86.24 | 954,785 | +0.72(+0.84%) |
Jun 03, 2022 | 84.50 | 86.50 | 84.32 | 85.52 | 1,050,399 | +0.06(+0.07%) |
Jun 02, 2022 | 83.27 | 85.55 | 82.89 | 85.46 | 1,192,454 | +2.81(+3.40%) |
Jun 01, 2022 | 85.63 | 86.06 | 82.54 | 82.65 | 1,239,393 | -3.02(-3.53%) |
May 31, 2022 | 85.65 | 86.29 | 83.24 | 85.67 | 1,953,196 | +0.74(+0.87%) |
May 27, 2022 | 83.33 | 85.58 | 83.33 | 84.93 | 1,854,420 | +2.34(+2.83%) |
May 26, 2022 | 80.77 | 83.38 | 79.84 | 82.59 | 1,557,997 | -0.44(-0.53%) |
May 25, 2022 | 81.68 | 84.10 | 81.29 | 83.03 | 1,434,043 | +1.25(+1.52%) |
May 24, 2022 | 83.18 | 83.28 | 80.43 | 81.79 | 1,765,750 | -1.83(-2.19%) |
May 23, 2022 | 84.98 | 85.32 | 82.31 | 83.62 | 801,831 | -0.18(-0.21%) |
May 20, 2022 | 84.99 | 85.08 | 82.11 | 83.80 | 1,297,241 | -0.29(-0.35%) |
May 19, 2022 | 84.16 | 85.01 | 82.56 | 84.09 | 1,624,739 | -0.64(-0.76%) |
May 18, 2022 | 87.84 | 88.20 | 84.23 | 84.74 | 1,053,859 | -4.43(-4.96%) |
May 17, 2022 | 88.54 | 89.55 | 88.24 | 89.16 | 760,557 | +2.14(+2.46%) |
May 16, 2022 | 87.91 | 88.29 | 86.52 | 87.03 | 860,751 | -1.39(-1.57%) |
May 13, 2022 | 88.96 | 90.60 | 88.19 | 88.42 | 761,531 | +0.53(+0.60%) |
May 12, 2022 | 88.33 | 89.97 | 86.03 | 87.89 | 1,422,426 | -0.64(-0.73%) |
May 11, 2022 | 90.63 | 92.51 | 88.34 | 88.53 | 684,641 | -2.61(-2.86%) |
May 10, 2022 | 91.24 | 92.21 | 89.06 | 91.14 | 758,303 | +1.13(+1.25%) |
May 09, 2022 | 90.76 | 91.03 | 89.51 | 90.01 | 642,646 | -1.78(-1.94%) |
May 06, 2022 | 92.51 | 93.24 | 90.76 | 91.79 | 723,085 | -1.59(-1.70%) |
May 05, 2022 | 95.27 | 96.19 | 92.52 | 93.38 | 761,234 | -2.93(-3.04%) |
May 04, 2022 | 94.64 | 96.49 | 92.62 | 96.31 | 683,942 | +2.40(+2.56%) |
May 03, 2022 | 92.75 | 94.82 | 92.40 | 93.91 | 797,803 | +1.27(+1.37%) |
May 02, 2022 | 93.31 | 94.21 | 90.93 | 92.64 | 861,469 | -0.33(-0.36%) |
Apr 29, 2022 | 95.40 | 96.79 | 92.70 | 92.97 | 789,390 | -3.31(-3.44%) |
Apr 28, 2022 | 95.47 | 96.63 | 93.01 | 96.28 | 1,283,876 | +1.71(+1.81%) |
Apr 27, 2022 | 105.81 | 105.86 | 93.73 | 94.57 | 2,233,554 | -8.85(-8.56%) |
Apr 26, 2022 | 105.57 | 106.52 | 103.11 | 103.42 | 904,451 | -2.67(-2.51%) |
Apr 25, 2022 | 105.74 | 106.28 | 102.71 | 106.09 | 748,102 | -0.25(-0.23%) |
Apr 22, 2022 | 108.65 | 108.65 | 106.26 | 106.34 | 789,659 | -2.58(-2.37%) |
Apr 21, 2022 | 109.88 | 111.98 | 108.81 | 108.92 | 902,277 | +0.12(+0.11%) |
Apr 20, 2022 | 107.67 | 109.42 | 107.67 | 108.80 | 626,359 | +1.84(+1.72%) |
Apr 19, 2022 | 103.51 | 107.35 | 103.51 | 106.96 | 768,540 | +3.71(+3.59%) |
Apr 18, 2022 | 102.03 | 103.55 | 101.01 | 103.25 | 970,686 | +0.59(+0.57%) |
Apr 14, 2022 | 105.40 | 105.76 | 102.53 | 102.67 | 584,591 | -2.58(-2.45%) |
Apr 13, 2022 | 104.95 | 106.14 | 104.28 | 105.25 | 655,811 | +0.27(+0.25%) |
Apr 12, 2022 | 105.88 | 106.52 | 104.56 | 104.98 | 1,201,935 | -0.28(-0.27%) |
Apr 11, 2022 | 103.94 | 106.22 | 103.88 | 105.27 | 1,309,476 | +0.86(+0.82%) |
Apr 08, 2022 | 104.95 | 105.66 | 104.02 | 104.41 | 1,070,758 | -0.38(-0.36%) |
Apr 07, 2022 | 104.68 | 105.59 | 103.92 | 104.79 | 1,084,274 | -0.36(-0.34%) |
Apr 06, 2022 | 105.75 | 106.54 | 104.57 | 105.15 | 1,217,289 | -1.31(-1.23%) |
Apr 05, 2022 | 109.33 | 110.29 | 106.03 | 106.46 | 1,304,131 | -3.35(-3.05%) |
Apr 04, 2022 | 107.94 | 110.92 | 107.30 | 109.81 | 1,185,698 | +2.35(+2.18%) |
Apr 01, 2022 | 108.53 | 108.88 | 106.66 | 107.46 | 699,010 | -0.52(-0.48%) |
Mar 31, 2022 | 111.78 | 111.99 | 107.78 | 107.98 | 1,044,849 | -4.03(-3.60%) |
Mar 30, 2022 | 114.47 | 115.19 | 111.23 | 112.01 | 796,071 | -3.17(-2.75%) |
Mar 29, 2022 | 112.98 | 115.65 | 112.50 | 115.18 | 692,620 | +4.40(+3.97%) |
Mar 28, 2022 | 110.48 | 111.01 | 109.11 | 110.78 | 686,556 | +0.11(+0.10%) |
Mar 25, 2022 | 111.42 | 111.54 | 110.32 | 110.67 | 660,547 | -0.09(-0.08%) |
Mar 24, 2022 | 111.03 | 111.11 | 109.75 | 110.76 | 694,169 | +0.62(+0.57%) |
Mar 23, 2022 | 110.70 | 111.74 | 110.03 | 110.14 | 550,669 | -1.65(-1.47%) |
Mar 22, 2022 | 112.17 | 112.87 | 111.05 | 111.78 | 622,164 | +0.03(+0.03%) |
Mar 21, 2022 | 113.71 | 114.10 | 111.06 | 111.76 | 554,812 | -2.06(-1.81%) |
Mar 18, 2022 | 111.89 | 114.33 | 110.29 | 113.82 | 1,361,630 | +2.03(+1.82%) |
Mar 17, 2022 | 109.02 | 111.81 | 109.02 | 111.78 | 498,753 | +2.04(+1.86%) |
Mar 16, 2022 | 107.94 | 109.82 | 107.12 | 109.74 | 586,070 | +2.94(+2.75%) |
Mar 15, 2022 | 105.39 | 106.91 | 104.67 | 106.80 | 699,092 | +2.15(+2.05%) |
Mar 14, 2022 | 104.22 | 105.91 | 103.53 | 104.65 | 849,226 | +1.75(+1.70%) |
Mar 11, 2022 | 106.66 | 107.22 | 102.85 | 102.90 | 639,029 | -3.34(-3.14%) |
Mar 10, 2022 | 104.24 | 106.89 | 103.90 | 106.24 | 517,184 | +0.16(+0.15%) |
Mar 09, 2022 | 105.12 | 107.92 | 104.69 | 106.08 | 645,115 | +4.56(+4.49%) |
Mar 08, 2022 | 104.94 | 104.95 | 101.05 | 101.52 | 1,009,634 | -3.03(-2.89%) |
Mar 07, 2022 | 109.86 | 109.86 | 104.43 | 104.55 | 816,469 | -6.12(-5.53%) |
Mar 04, 2022 | 110.26 | 111.09 | 108.58 | 110.67 | 759,406 | -1.01(-0.91%) |
Mar 03, 2022 | 111.63 | 112.12 | 110.37 | 111.68 | 588,646 | +0.58(+0.52%) |
Mar 02, 2022 | 108.48 | 111.63 | 108.48 | 111.10 | 743,392 | +3.70(+3.44%) |
Mar 01, 2022 | 113.49 | 113.78 | 106.52 | 107.41 | 1,268,127 | -6.35(-5.59%) |
Feb 28, 2022 | 112.47 | 113.88 | 111.44 | 113.76 | 1,797,636 | -0.60(-0.52%) |
Feb 25, 2022 | 111.15 | 114.44 | 111.91 | 114.36 | 576,727 | +3.82(+3.46%) |
Feb 24, 2022 | 106.54 | 110.65 | 105.56 | 110.54 | 1,163,954 | +1.84(+1.70%) |
Feb 23, 2022 | 111.63 | 112.39 | 108.56 | 108.69 | 1,278,213 | -2.95(-2.64%) |
Feb 22, 2022 | 113.60 | 113.74 | 111.09 | 111.64 | 797,954 | -1.78(-1.57%) |
Feb 18, 2022 | 113.42 | 0 | -0.71(-0.62%) | |||
Feb 17, 2022 | 116.19 | 116.47 | 113.62 | 114.13 | 865,090 | -3.16(-2.70%) |
Feb 16, 2022 | 115.89 | 117.82 | 114.89 | 117.29 | 1,024,900 | +1.33(+1.15%) |
Feb 15, 2022 | 113.72 | 116.11 | 113.43 | 115.97 | 915,195 | +3.30(+2.93%) |
Feb 14, 2022 | 114.13 | 114.72 | 111.87 | 112.67 | 1,141,615 | -1.26(-1.11%) |
Feb 11, 2022 | 115.75 | 116.57 | 113.40 | 113.93 | 938,472 | -1.60(-1.39%) |
Feb 10, 2022 | 115.75 | 117.85 | 114.88 | 115.53 | 828,703 | -1.80(-1.53%) |
Feb 09, 2022 | 115.89 | 118.50 | 115.89 | 117.33 | 876,557 | +1.77(+1.53%) |
Feb 08, 2022 | 112.60 | 115.95 | 111.52 | 115.56 | 1,299,303 | +3.19(+2.84%) |
Feb 07, 2022 | 111.56 | 112.67 | 110.29 | 112.37 | 1,279,439 | +0.85(+0.76%) |
Feb 04, 2022 | 109.53 | 112.65 | 108.91 | 111.52 | 1,248,737 | +2.17(+1.98%) |
Feb 03, 2022 | 109.88 | 110.18 | 109.35 | 1,039,297 | -0.88(-0.80%) | |
Feb 02, 2022 | 107.92 | 110.35 | 107.55 | 110.24 | 1,084,178 | +2.27(+2.10%) |
Feb 01, 2022 | 107.61 | 109.17 | 105.09 | 107.97 | 1,094,679 | +1.25(+1.17%) |
Jan 31, 2022 | 103.64 | 106.80 | 106.71 | 1,484,493 | +2.80(+2.69%) | |
Jan 28, 2022 | 105.57 | 105.58 | 101.36 | 103.92 | 1,801,967 | -0.67(-0.64%) |
Jan 27, 2022 | 105.88 | 107.15 | 103.75 | 104.58 | 1,728,650 | -0.11(-0.11%) |
Jan 26, 2022 | 104.43 | 107.03 | 103.48 | 104.70 | 1,210,788 | +1.06(+1.02%) |
Jan 25, 2022 | 102.13 | 104.88 | 101.34 | 103.64 | 1,476,879 | +0.11(+0.11%) |
Jan 24, 2022 | 101.48 | 103.77 | 99.76 | 103.53 | 1,978,895 | +0.83(+0.81%) |
Jan 21, 2022 | 101.99 | 103.49 | 101.38 | 102.70 | 1,258,420 | +0.11(+0.11%) |
Jan 20, 2022 | 104.40 | 104.65 | 101.16 | 102.59 | 2,087,645 | -1.75(-1.68%) |
Jan 19, 2022 | 105.77 | 106.03 | 104.28 | 104.34 | 1,468,535 | -1.24(-1.18%) |
Jan 18, 2022 | 107.26 | 107.67 | 104.47 | 105.58 | 917,093 | -2.19(-2.03%) |
Jan 14, 2022 | 107.77 | 0 | +1.91(+1.81%) | |||
Jan 13, 2022 | 104.92 | 106.86 | 104.92 | 105.86 | 697,132 | +1.21(+1.15%) |
Jan 12, 2022 | 104.39 | 105.77 | 103.42 | 104.65 | 853,159 | +0.87(+0.84%) |
Jan 11, 2022 | 104.33 | 104.58 | 102.13 | 103.78 | 1,043,472 | -0.19(-0.18%) |
Jan 10, 2022 | 102.68 | 104.13 | 100.99 | 103.97 | 1,245,586 | +0.33(+0.32%) |
Jan 07, 2022 | 105.38 | 105.43 | 101.69 | 103.64 | 1,589,201 | -2.86(-2.69%) |
Jan 06, 2022 | 105.94 | 107.21 | 105.22 | 106.51 | 818,072 | +0.98(+0.93%) |
Jan 05, 2022 | 105.38 | 106.92 | 104.67 | 105.53 | 1,126,820 | -0.14(-0.13%) |
Jan 04, 2022 | 103.86 | 105.68 | 103.86 | 105.67 | 868,358 | +2.54(+2.47%) |
Jan 03, 2022 | 105.18 | 106.05 | 102.73 | 103.12 | 463,358 | -1.95(-1.86%) |
Dec 31, 2021 | 104.68 | 105.51 | 104.34 | 105.07 | 365,495 | +0.14(+0.13%) |
Dec 30, 2021 | 105.72 | 106.23 | 104.87 | 104.93 | 372,456 | -0.79(-0.75%) |
Dec 29, 2021 | 105.00 | 105.97 | 105.00 | 105.72 | 284,825 | +0.60(+0.57%) |
Dec 28, 2021 | 105.00 | 105.77 | 104.75 | 105.12 | 242,816 | +0.08(+0.08%) |
Dec 27, 2021 | 103.06 | 105.17 | 102.98 | 105.04 | 249,842 | +2.14(+2.08%) |
Dec 23, 2021 | 102.02 | 103.27 | 102.02 | 102.90 | 336,837 | +0.96(+0.94%) |
Dec 22, 2021 | 101.39 | 101.97 | 100.87 | 101.94 | 427,863 | +0.44(+0.44%) |
Dec 21, 2021 | 100.67 | 101.94 | 99.94 | 101.49 | 672,974 | +1.59(+1.59%) |
Dec 20, 2021 | 99.26 | 100.10 | 97.94 | 99.90 | 867,253 | -0.45(-0.45%) |
Dec 17, 2021 | 100.63 | 101.18 | 99.34 | 100.35 | 1,482,375 | -1.06(-1.05%) |
Dec 16, 2021 | 102.78 | 103.85 | 100.88 | 101.42 | 692,252 | -0.86(-0.84%) |
Dec 15, 2021 | 100.77 | 102.38 | 100.23 | 102.28 | 969,283 | +1.94(+1.93%) |
Dec 14, 2021 | 101.16 | 102.38 | 99.56 | 100.33 | 1,039,338 | -1.00(-0.99%) |
Dec 13, 2021 | 103.22 | 103.49 | 100.75 | 101.33 | 848,380 | -1.88(-1.83%) |
Dec 10, 2021 | 102.42 | 103.50 | 101.34 | 103.22 | 1,229,029 | +1.43(+1.41%) |
Dec 09, 2021 | 103.21 | 103.91 | 101.76 | 101.79 | 797,688 | -1.76(-1.70%) |
Dec 08, 2021 | 103.46 | 103.93 | 102.45 | 103.55 | 683,819 | +0.60(+0.59%) |
Dec 07, 2021 | 102.61 | 103.46 | 102.06 | 102.94 | 825,934 | +1.59(+1.57%) |
Dec 06, 2021 | 102.57 | 102.93 | 100.91 | 101.35 | 1,197,171 | -0.08(-0.07%) |
Dec 03, 2021 | 105.37 | 105.69 | 100.42 | 101.43 | 1,162,061 | -3.51(-3.34%) |
Dec 02, 2021 | 102.06 | 105.36 | 101.76 | 104.93 | 2,342,392 | +3.16(+3.10%) |
Dec 01, 2021 | 106.74 | 106.82 | 101.78 | 101.78 | 1,054,651 | -2.97(-2.83%) |
Nov 30, 2021 | 107.05 | 107.44 | 103.77 | 104.74 | 2,215,574 | -3.38(-3.13%) |
Nov 29, 2021 | 109.42 | 109.56 | 107.06 | 108.13 | 645,821 | +0.18(+0.17%) |
Nov 26, 2021 | 109.07 | 110.12 | 107.19 | 107.95 | 509,430 | -3.15(-2.83%) |
Nov 24, 2021 | 110.50 | 111.44 | 110.01 | 111.09 | 1,049,525 | +0.34(+0.31%) |
Nov 23, 2021 | 110.36 | 110.77 | 108.97 | 110.76 | 671,336 | -0.06(-0.05%) |
Nov 22, 2021 | 110.93 | 111.65 | 110.22 | 110.81 | 556,503 | +0.23(+0.21%) |
Nov 19, 2021 | 109.83 | 111.67 | 109.83 | 110.58 | 865,258 | +0.62(+0.56%) |
Nov 18, 2021 | 109.86 | 110.35 | 109.70 | 109.96 | 543,105 | +0.65(+0.59%) |
Nov 17, 2021 | 109.96 | 110.35 | 108.54 | 109.31 | 636,184 | -1.26(-1.14%) |
Nov 16, 2021 | 109.22 | 111.91 | 109.22 | 110.57 | 760,095 | +1.12(+1.02%) |
Nov 15, 2021 | 110.12 | 110.12 | 108.75 | 109.45 | 383,124 | -0.31(-0.28%) |
Nov 12, 2021 | 110.48 | 110.74 | 109.63 | 109.76 | 422,319 | -0.68(-0.61%) |
Nov 11, 2021 | 109.13 | 110.47 | 108.78 | 110.44 | 568,229 | +1.29(+1.18%) |
Nov 10, 2021 | 109.88 | 109.15 | 653,080 | -1.15(-1.04%) | ||
Nov 09, 2021 | 110.87 | 112.30 | 110.11 | 110.30 | 640,511 | -0.83(-0.74%) |
Nov 08, 2021 | 112.17 | 112.47 | 110.24 | 111.12 | 636,209 | -0.41(-0.37%) |
Nov 05, 2021 | 112.80 | 113.48 | 110.61 | 111.53 | 710,092 | -0.76(-0.68%) |
Nov 04, 2021 | 109.99 | 112.71 | 109.92 | 112.30 | 1,095,791 | +2.85(+2.60%) |
Nov 03, 2021 | 107.22 | 109.48 | 107.00 | 109.45 | 923,923 | +1.69(+1.57%) |
Nov 02, 2021 | 107.49 | 108.00 | 106.57 | 107.76 | 641,987 | +0.48(+0.45%) |
Nov 01, 2021 | 106.64 | 107.52 | 106.43 | 107.28 | 530,877 | +1.09(+1.03%) |
Oct 29, 2021 | 105.22 | 106.67 | 105.06 | 106.19 | 667,061 | +0.65(+0.61%) |
Oct 28, 2021 | 103.73 | 105.90 | 103.45 | 105.54 | 621,261 | +2.30(+2.23%) |
Oct 27, 2021 | 104.73 | 105.16 | 103.09 | 103.24 | 808,750 | -1.76(-1.67%) |
Oct 26, 2021 | 105.88 | 105.00 | 636,072 | -0.69(-0.65%) | ||
Oct 25, 2021 | 106.28 | 107.98 | 105.10 | 105.68 | 745,427 | -0.09(-0.09%) |
Oct 22, 2021 | 104.58 | 106.78 | 104.00 | 105.78 | 840,050 | +1.85(+1.78%) |
Oct 21, 2021 | 102.57 | 103.93 | 101.99 | 103.93 | 671,615 | +1.32(+1.29%) |
Oct 20, 2021 | 102.13 | 102.62 | 100.68 | 102.60 | 645,360 | +0.03(+0.03%) |
Oct 19, 2021 | 103.14 | 103.78 | 102.31 | 102.58 | 703,859 | -1.08(-1.04%) |
Oct 18, 2021 | 102.03 | 103.91 | 101.54 | 103.66 | 627,447 | +1.33(+1.30%) |
Oct 15, 2021 | 102.58 | 103.52 | 102.21 | 102.32 | 534,677 | +0.51(+0.50%) |
Oct 14, 2021 | 100.38 | 101.86 | 100.30 | 101.81 | 458,780 | +2.43(+2.45%) |
Oct 13, 2021 | 99.78 | 99.95 | 98.45 | 99.38 | 558,969 | -0.15(-0.15%) |
Oct 12, 2021 | 101.58 | 101.93 | 99.33 | 99.53 | 858,656 | -1.93(-1.90%) |
Oct 11, 2021 | 102.49 | 104.34 | 101.31 | 101.46 | 790,567 | -1.00(-0.98%) |
Oct 08, 2021 | 100.46 | 102.88 | 100.46 | 102.46 | 751,956 | +1.84(+1.83%) |
Oct 07, 2021 | 98.26 | 100.85 | 98.26 | 100.62 | 738,379 | +3.21(+3.30%) |
Oct 06, 2021 | 96.54 | 97.61 | 95.04 | 97.41 | 635,400 | -0.29(-0.30%) |
Oct 05, 2021 | 97.00 | 98.55 | 96.22 | 97.70 | 956,687 | +1.35(+1.40%) |
Oct 04, 2021 | 96.78 | 97.64 | 95.46 | 96.35 | 1,100,184 | -0.75(-0.77%) |
Oct 01, 2021 | 94.64 | 97.46 | 93.93 | 97.10 | 613,983 | +2.87(+3.05%) |
Sep 30, 2021 | 96.60 | 96.75 | 94.02 | 94.23 | 1,302,675 | -2.08(-2.16%) |
Sep 29, 2021 | 96.49 | 96.92 | 95.83 | 96.30 | 536,146 | +0.20(+0.21%) |
Sep 28, 2021 | 96.69 | 97.39 | 96.07 | 96.10 | 702,239 | -0.88(-0.91%) |
Sep 27, 2021 | 97.08 | 97.82 | 96.59 | 96.99 | 367,768 | +0.10(+0.11%) |
Sep 24, 2021 | 96.01 | 97.49 | 95.90 | 96.88 | 402,351 | +0.53(+0.55%) |
Sep 23, 2021 | 95.37 | 97.52 | 95.37 | 96.36 | 526,355 | +1.55(+1.63%) |
Sep 22, 2021 | 94.85 | 95.55 | 93.43 | 94.81 | 901,896 | +0.61(+0.65%) |
Sep 21, 2021 | 95.51 | 95.51 | 93.58 | 94.20 | 646,905 | -0.37(-0.39%) |
Sep 20, 2021 | 93.22 | 94.67 | 92.23 | 94.56 | 636,013 | -0.35(-0.37%) |
Sep 17, 2021 | 96.09 | 96.62 | 94.59 | 94.91 | 1,239,951 | -1.77(-1.84%) |
Sep 16, 2021 | 97.94 | 98.09 | 96.45 | 96.69 | 468,011 | -0.79(-0.81%) |
Sep 15, 2021 | 95.79 | 97.67 | 95.29 | 97.48 | 685,366 | +1.88(+1.96%) |
Sep 14, 2021 | 96.90 | 97.14 | 95.36 | 95.60 | 689,507 | -0.90(-0.93%) |
Sep 13, 2021 | 97.20 | 97.20 | 95.86 | 96.50 | 544,371 | +0.09(+0.10%) |
Sep 10, 2021 | 97.90 | 97.90 | 95.91 | 96.41 | 696,254 | -0.64(-0.66%) |
Sep 09, 2021 | 96.30 | 97.69 | 95.97 | 97.04 | 513,015 | +0.83(+0.86%) |
Sep 08, 2021 | 95.81 | 96.34 | 95.42 | 96.22 | 417,100 | +0.40(+0.42%) |
Sep 07, 2021 | 96.76 | 97.12 | 95.70 | 95.81 | 689,204 | -1.53(-1.57%) |
Sep 03, 2021 | 97.80 | 98.07 | 96.82 | 97.34 | 673,643 | -0.57(-0.58%) |
Sep 02, 2021 | 97.30 | 97.96 | 96.71 | 97.92 | 445,399 | +1.14(+1.17%) |