Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 91.78 | 93.83 | 91.78 | 93.69 | 955,886 | +1.70(+1.85%) |
Jul 28, 2022 | 91.22 | 92.08 | 89.89 | 91.99 | 769,410 | +0.95(+1.04%) |
Jul 27, 2022 | 89.94 | 91.34 | 89.60 | 91.05 | 695,493 | +1.55(+1.73%) |
Jul 26, 2022 | 91.12 | 91.53 | 89.12 | 89.50 | 773,933 | -2.09(-2.29%) |
Jul 25, 2022 | 92.46 | 92.46 | 91.05 | 91.59 | 673,892 | +0.13(+0.14%) |
Jul 22, 2022 | 91.99 | 92.38 | 90.52 | 91.46 | 729,966 | -0.10(-0.11%) |
Jul 21, 2022 | 90.49 | 91.84 | 89.65 | 91.56 | 1,236,646 | +0.31(+0.34%) |
Jul 20, 2022 | 93.01 | 93.01 | 89.57 | 91.25 | 2,438,956 | -3.79(-3.99%) |
Jul 19, 2022 | 93.07 | 95.26 | 92.99 | 95.05 | 1,250,952 | +3.19(+3.48%) |
Jul 18, 2022 | 93.61 | 94.78 | 91.33 | 91.85 | 862,992 | -1.37(-1.47%) |
Jul 15, 2022 | 90.01 | 93.93 | 89.66 | 93.22 | 1,670,181 | +4.47(+5.04%) |
Jul 14, 2022 | 88.17 | 88.92 | 87.27 | 88.76 | 863,423 | -1.01(-1.13%) |
Jul 13, 2022 | 89.62 | 90.02 | 88.26 | 89.77 | 816,182 | -0.62(-0.69%) |
Jul 12, 2022 | 89.31 | 91.98 | 88.48 | 90.39 | 1,256,032 | +1.08(+1.21%) |
Jul 11, 2022 | 90.18 | 90.32 | 88.85 | 89.31 | 1,008,668 | -1.41(-1.55%) |
Jul 08, 2022 | 92.03 | 92.07 | 90.35 | 90.72 | 749,074 | -0.66(-0.72%) |
Jul 07, 2022 | 90.95 | 92.16 | 90.91 | 91.37 | 1,134,195 | +1.40(+1.55%) |
Jul 06, 2022 | 90.45 | 91.01 | 88.97 | 89.98 | 742,315 | -0.74(-0.82%) |
Jul 05, 2022 | 89.93 | 90.76 | 88.74 | 90.72 | 857,784 | -1.04(-1.14%) |
Jul 01, 2022 | 89.93 | 92.05 | 89.51 | 91.76 | 819,129 | +1.16(+1.29%) |
Jun 30, 2022 | 90.46 | 91.77 | 89.65 | 90.60 | 1,111,801 | -2.12(-2.29%) |
Jun 29, 2022 | 92.44 | 94.04 | 91.97 | 92.72 | 936,102 | +0.45(+0.49%) |
Jun 28, 2022 | 92.70 | 94.49 | 92.04 | 92.27 | 713,974 | +0.21(+0.22%) |
Jun 27, 2022 | 91.78 | 92.11 | 90.34 | 92.06 | 1,056,771 | +0.86(+0.95%) |
Jun 24, 2022 | 89.06 | 91.52 | 88.85 | 91.20 | 1,528,252 | +3.10(+3.52%) |
Jun 23, 2022 | 88.63 | 88.68 | 86.14 | 88.10 | 992,357 | +0.43(+0.49%) |
Jun 22, 2022 | 87.48 | 89.10 | 87.26 | 87.67 | 1,000,362 | -0.54(-0.61%) |
Jun 21, 2022 | 88.04 | 88.76 | 87.21 | 88.20 | 870,959 | +2.11(+2.45%) |
Jun 17, 2022 | 86.20 | 87.47 | 85.60 | 86.09 | 1,864,840 | +0.21(+0.24%) |
Jun 16, 2022 | 85.71 | 86.13 | 84.21 | 85.88 | 1,747,956 | -1.71(-1.95%) |
Jun 15, 2022 | 89.23 | 90.20 | 86.30 | 87.59 | 2,778,008 | -0.30(-0.34%) |
Jun 14, 2022 | 93.17 | 93.85 | 86.91 | 87.89 | 3,062,330 | -4.54(-4.91%) |
Jun 13, 2022 | 93.05 | 93.92 | 91.90 | 92.43 | 1,012,113 | -2.82(-2.96%) |
Jun 10, 2022 | 98.42 | 98.61 | 95.09 | 95.24 | 892,231 | -4.62(-4.63%) |
Jun 09, 2022 | 101.94 | 102.64 | 99.84 | 99.86 | 501,201 | -2.12(-2.08%) |
Jun 08, 2022 | 103.42 | 103.79 | 101.76 | 101.99 | 570,182 | -2.35(-2.25%) |
Jun 07, 2022 | 102.63 | 104.51 | 101.76 | 104.34 | 831,769 | +1.47(+1.43%) |
Jun 06, 2022 | 103.64 | 105.00 | 102.80 | 102.86 | 378,335 | +0.21(+0.20%) |
Jun 03, 2022 | 103.55 | 103.81 | 102.56 | 102.66 | 529,772 | -1.74(-1.66%) |
Jun 02, 2022 | 102.08 | 104.44 | 100.96 | 104.39 | 658,389 | +2.92(+2.88%) |
Jun 01, 2022 | 104.34 | 104.61 | 100.67 | 101.47 | 889,360 | -2.79(-2.67%) |
May 31, 2022 | 104.68 | 105.57 | 103.11 | 104.26 | 1,294,048 | -0.79(-0.75%) |
May 27, 2022 | 102.65 | 105.15 | 102.65 | 105.06 | 524,569 | +2.67(+2.61%) |
May 26, 2022 | 100.89 | 102.80 | 100.84 | 102.39 | 600,682 | +2.03(+2.03%) |
May 25, 2022 | 99.16 | 100.69 | 98.72 | 100.35 | 566,474 | +1.32(+1.33%) |
May 24, 2022 | 98.78 | 99.17 | 96.45 | 99.04 | 630,569 | -0.03(-0.03%) |
May 23, 2022 | 98.46 | 100.05 | 97.75 | 99.07 | 778,686 | +2.53(+2.62%) |
May 20, 2022 | 95.81 | 96.70 | 94.19 | 96.54 | 800,769 | +1.37(+1.44%) |
May 19, 2022 | 94.18 | 95.99 | 94.18 | 95.17 | 817,483 | -0.77(-0.80%) |
May 18, 2022 | 98.24 | 98.24 | 95.50 | 95.93 | 734,428 | -2.70(-2.73%) |
May 17, 2022 | 98.10 | 98.97 | 97.26 | 98.63 | 644,551 | +2.17(+2.25%) |
May 16, 2022 | 97.12 | 97.96 | 95.12 | 96.45 | 636,237 | -0.72(-0.74%) |
May 13, 2022 | 96.68 | 98.12 | 96.33 | 97.17 | 667,309 | +1.47(+1.54%) |
May 12, 2022 | 94.48 | 96.46 | 93.35 | 95.70 | 784,885 | +0.63(+0.67%) |
May 11, 2022 | 97.11 | 98.72 | 94.87 | 95.06 | 631,811 | -1.74(-1.79%) |
May 10, 2022 | 98.63 | 99.14 | 95.12 | 96.80 | 893,048 | -0.93(-0.95%) |
May 09, 2022 | 97.52 | 98.91 | 96.58 | 97.73 | 997,758 | -0.56(-0.57%) |
May 06, 2022 | 99.38 | 99.38 | 96.70 | 98.29 | 726,984 | -1.21(-1.22%) |
May 05, 2022 | 100.84 | 100.84 | 98.35 | 99.50 | 960,732 | -2.07(-2.04%) |
May 04, 2022 | 98.44 | 102.15 | 97.59 | 101.58 | 757,717 | +3.23(+3.28%) |
May 03, 2022 | 98.00 | 99.66 | 97.52 | 98.35 | 659,760 | +0.90(+0.92%) |
May 02, 2022 | 97.00 | 98.07 | 95.42 | 97.45 | 830,707 | +1.31(+1.36%) |
Apr 29, 2022 | 99.84 | 100.54 | 95.94 | 96.15 | 905,196 | -3.99(-3.99%) |
Apr 28, 2022 | 101.33 | 101.58 | 98.95 | 100.14 | 898,930 | -0.40(-0.40%) |
Apr 27, 2022 | 101.15 | 101.70 | 99.93 | 100.54 | 1,010,062 | -0.16(-0.16%) |
Apr 26, 2022 | 98.67 | 103.25 | 97.56 | 100.70 | 1,409,588 | +2.02(+2.05%) |
Apr 25, 2022 | 98.48 | 98.78 | 95.96 | 98.67 | 1,666,114 | -0.40(-0.40%) |
Apr 22, 2022 | 103.10 | 103.25 | 98.93 | 99.07 | 1,302,655 | -3.87(-3.76%) |
Apr 21, 2022 | 106.76 | 107.16 | 102.64 | 102.95 | 817,871 | -2.64(-2.50%) |
Apr 20, 2022 | 105.20 | 106.60 | 104.98 | 105.59 | 852,627 | +1.38(+1.33%) |
Apr 19, 2022 | 103.39 | 104.71 | 102.21 | 104.21 | 719,369 | +1.20(+1.17%) |
Apr 18, 2022 | 103.12 | 104.06 | 102.32 | 103.00 | 1,095,766 | -0.46(-0.44%) |
Apr 14, 2022 | 106.88 | 107.63 | 103.39 | 103.46 | 1,104,235 | -2.72(-2.57%) |
Apr 13, 2022 | 105.10 | 106.28 | 104.42 | 106.18 | 588,312 | +0.29(+0.27%) |
Apr 12, 2022 | 107.04 | 108.77 | 105.54 | 105.89 | 649,088 | -1.19(-1.11%) |
Apr 11, 2022 | 107.23 | 108.69 | 106.43 | 107.08 | 613,982 | -0.24(-0.23%) |
Apr 08, 2022 | 106.72 | 107.94 | 106.04 | 107.32 | 522,738 | +1.16(+1.09%) |
Apr 07, 2022 | 105.45 | 107.08 | 103.12 | 106.17 | 832,720 | +0.30(+0.28%) |
Apr 06, 2022 | 107.18 | 107.19 | 105.30 | 105.87 | 714,623 | -1.92(-1.78%) |
Apr 05, 2022 | 107.57 | 108.89 | 107.24 | 107.79 | 758,098 | +0.11(+0.10%) |
Apr 04, 2022 | 107.42 | 108.43 | 106.26 | 107.68 | 813,563 | -0.13(-0.12%) |
Apr 01, 2022 | 109.98 | 110.30 | 107.33 | 107.81 | 787,817 | -0.84(-0.77%) |
Mar 31, 2022 | 112.23 | 112.86 | 108.33 | 108.65 | 1,199,927 | -4.01(-3.56%) |
Mar 30, 2022 | 113.04 | 113.13 | 111.30 | 112.66 | 961,993 | +0.75(+0.67%) |
Mar 29, 2022 | 111.96 | 112.70 | 110.95 | 111.91 | 554,418 | +1.64(+1.49%) |
Mar 28, 2022 | 110.83 | 110.84 | 108.83 | 110.27 | 1,141,611 | -0.97(-0.87%) |
Mar 25, 2022 | 109.08 | 111.30 | 108.67 | 111.24 | 732,670 | +2.46(+2.26%) |
Mar 24, 2022 | 108.44 | 109.36 | 107.42 | 108.78 | 720,979 | +0.98(+0.91%) |
Mar 23, 2022 | 107.83 | 109.21 | 107.33 | 107.80 | 738,246 | -1.57(-1.43%) |
Mar 22, 2022 | 107.63 | 109.94 | 107.63 | 109.37 | 722,445 | +2.53(+2.37%) |
Mar 21, 2022 | 107.95 | 108.43 | 105.98 | 106.84 | 558,817 | -0.65(-0.61%) |
Mar 18, 2022 | 107.78 | 108.18 | 105.72 | 107.49 | 1,727,843 | -0.44(-0.41%) |
Mar 17, 2022 | 105.62 | 108.02 | 104.92 | 107.93 | 776,079 | -0.31(-0.28%) |
Mar 16, 2022 | 105.53 | 108.53 | 105.44 | 108.24 | 1,224,121 | +4.45(+4.29%) |
Mar 15, 2022 | 102.75 | 104.08 | 102.32 | 103.79 | 1,066,217 | +1.27(+1.24%) |
Mar 14, 2022 | 99.97 | 103.93 | 99.94 | 102.52 | 1,690,239 | +4.42(+4.51%) |
Mar 11, 2022 | 100.11 | 101.55 | 97.95 | 98.10 | 1,174,871 | -0.52(-0.53%) |
Mar 10, 2022 | 98.83 | 99.77 | 96.66 | 98.62 | 1,075,504 | -1.52(-1.52%) |
Mar 09, 2022 | 100.71 | 102.32 | 99.94 | 100.14 | 1,205,717 | +2.88(+2.96%) |
Mar 08, 2022 | 97.76 | 100.23 | 94.91 | 97.26 | 1,026,134 | +0.77(+0.80%) |
Mar 07, 2022 | 98.82 | 99.23 | 96.30 | 96.49 | 1,451,162 | -3.13(-3.15%) |
Mar 04, 2022 | 99.75 | 100.11 | 97.75 | 99.62 | 1,517,548 | -2.74(-2.68%) |
Mar 03, 2022 | 102.56 | 103.56 | 100.90 | 102.36 | 801,419 | +0.20(+0.20%) |
Mar 02, 2022 | 99.96 | 103.87 | 99.42 | 102.16 | 1,420,779 | +3.62(+3.68%) |
Mar 01, 2022 | 105.37 | 105.47 | 96.87 | 98.53 | 1,985,434 | -7.05(-6.67%) |
Feb 28, 2022 | 105.83 | 107.51 | 103.98 | 105.58 | 1,362,007 | -3.60(-3.29%) |
Feb 25, 2022 | 105.77 | 109.30 | 106.75 | 109.18 | 979,824 | +4.47(+4.27%) |
Feb 24, 2022 | 101.27 | 105.34 | 100.24 | 104.71 | 1,413,068 | -0.63(-0.60%) |
Feb 23, 2022 | 109.84 | 110.16 | 104.90 | 105.34 | 876,087 | -3.49(-3.21%) |
Feb 22, 2022 | 109.40 | 110.77 | 107.78 | 108.83 | 959,310 | -1.03(-0.94%) |
Feb 18, 2022 | 109.86 | 0 | +0.06(+0.06%) | |||
Feb 17, 2022 | 116.29 | 116.29 | 109.43 | 109.80 | 1,063,390 | -7.26(-6.20%) |
Feb 16, 2022 | 115.81 | 117.81 | 115.17 | 117.06 | 983,078 | +0.93(+0.80%) |
Feb 15, 2022 | 114.00 | 116.40 | 113.72 | 116.13 | 839,193 | +3.49(+3.10%) |
Feb 14, 2022 | 114.53 | 115.30 | 111.48 | 112.63 | 1,127,611 | -1.48(-1.30%) |
Feb 11, 2022 | 115.35 | 117.45 | 113.54 | 114.12 | 1,316,748 | -1.94(-1.67%) |
Feb 10, 2022 | 116.26 | 118.55 | 115.42 | 116.05 | 1,051,314 | -0.79(-0.67%) |
Feb 09, 2022 | 116.53 | 117.06 | 114.41 | 116.84 | 623,001 | +0.81(+0.69%) |
Feb 08, 2022 | 114.32 | 116.51 | 114.32 | 116.04 | 1,115,230 | +2.36(+2.07%) |
Feb 07, 2022 | 113.00 | 114.27 | 112.10 | 113.68 | 846,707 | +0.98(+0.87%) |
Feb 04, 2022 | 110.94 | 113.55 | 110.48 | 112.70 | 937,725 | +1.84(+1.66%) |
Feb 03, 2022 | 111.21 | 110.86 | 1,022,725 | -0.68(-0.61%) | ||
Feb 02, 2022 | 110.10 | 111.87 | 109.26 | 111.54 | 927,119 | +1.22(+1.11%) |
Feb 01, 2022 | 108.18 | 110.47 | 106.89 | 110.32 | 1,064,870 | +2.20(+2.03%) |
Jan 31, 2022 | 106.81 | 108.12 | 1,206,206 | +0.93(+0.86%) | ||
Jan 28, 2022 | 105.92 | 107.30 | 104.47 | 107.19 | 690,958 | +0.83(+0.78%) |
Jan 27, 2022 | 108.21 | 110.00 | 105.48 | 106.36 | 1,149,371 | -0.44(-0.42%) |
Jan 26, 2022 | 107.81 | 109.78 | 106.10 | 106.80 | 1,483,405 | -0.17(-0.16%) |
Jan 25, 2022 | 106.22 | 108.14 | 104.14 | 106.97 | 1,257,113 | -0.85(-0.79%) |
Jan 24, 2022 | 103.29 | 108.20 | 101.96 | 107.82 | 1,643,208 | +2.22(+2.10%) |
Jan 21, 2022 | 110.28 | 110.49 | 104.65 | 105.61 | 1,804,601 | -5.64(-5.07%) |
Jan 20, 2022 | 116.36 | 118.45 | 110.50 | 111.25 | 2,395,574 | -5.40(-4.63%) |
Jan 19, 2022 | 122.99 | 122.99 | 116.55 | 116.65 | 1,643,190 | -5.93(-4.84%) |
Jan 18, 2022 | 123.25 | 123.60 | 121.40 | 122.58 | 1,096,245 | -1.28(-1.03%) |
Jan 14, 2022 | 123.86 | 0 | +0.36(+0.29%) | |||
Jan 13, 2022 | 123.29 | 125.28 | 123.20 | 123.50 | 1,017,553 | +0.44(+0.36%) |
Jan 12, 2022 | 122.25 | 123.41 | 121.53 | 123.05 | 1,116,359 | +1.06(+0.87%) |
Jan 11, 2022 | 120.85 | 122.54 | 119.27 | 122.00 | 1,101,101 | +2.19(+1.83%) |
Jan 10, 2022 | 120.50 | 120.73 | 118.26 | 119.81 | 1,038,760 | -0.38(-0.32%) |
Jan 07, 2022 | 116.73 | 120.70 | 116.67 | 120.19 | 1,236,619 | +3.41(+2.92%) |
Jan 06, 2022 | 117.42 | 118.31 | 115.16 | 116.78 | 631,559 | +1.44(+1.25%) |
Jan 05, 2022 | 117.72 | 118.31 | 115.11 | 115.34 | 861,864 | -0.79(-0.68%) |
Jan 04, 2022 | 113.26 | 117.16 | 113.26 | 116.13 | 954,468 | +4.25(+3.79%) |
Jan 03, 2022 | 111.87 | 112.38 | 110.90 | 111.88 | 696,984 | +1.01(+0.91%) |
Dec 31, 2021 | 110.24 | 110.24 | 109.96 | 110.87 | 398,757 | +0.19(+0.17%) |
Dec 30, 2021 | 111.44 | 112.30 | 110.49 | 110.69 | 255,314 | -0.56(-0.51%) |
Dec 29, 2021 | 111.65 | 111.98 | 110.93 | 111.25 | 311,468 | -0.03(-0.03%) |
Dec 28, 2021 | 111.80 | 112.57 | 111.13 | 111.28 | 431,723 | -0.49(-0.44%) |
Dec 27, 2021 | 109.63 | 111.83 | 108.99 | 111.77 | 400,083 | +2.20(+2.01%) |
Dec 23, 2021 | 109.87 | 111.23 | 109.43 | 109.58 | 507,097 | +0.40(+0.37%) |
Dec 22, 2021 | 109.10 | 110.06 | 108.54 | 109.18 | 465,288 | -0.01(-0.01%) |
Dec 21, 2021 | 107.46 | 109.86 | 107.46 | 109.19 | 580,062 | +3.06(+2.88%) |
Dec 20, 2021 | 106.76 | 106.88 | 104.28 | 106.13 | 818,399 | -2.54(-2.34%) |
Dec 17, 2021 | 110.19 | 110.29 | 107.46 | 108.67 | 1,551,202 | -1.64(-1.49%) |
Dec 16, 2021 | 110.20 | 111.38 | 109.05 | 110.31 | 942,981 | +1.39(+1.28%) |
Dec 15, 2021 | 109.14 | 109.29 | 107.19 | 108.92 | 644,846 | +0.01(+0.01%) |
Dec 14, 2021 | 108.52 | 110.17 | 107.06 | 108.91 | 802,347 | +0.39(+0.36%) |
Dec 13, 2021 | 109.61 | 109.61 | 107.30 | 108.52 | 589,064 | -1.19(-1.08%) |
Dec 10, 2021 | 111.00 | 111.22 | 108.77 | 109.70 | 449,850 | -0.54(-0.49%) |
Dec 09, 2021 | 109.18 | 110.83 | 108.70 | 110.24 | 561,927 | +0.47(+0.43%) |
Dec 08, 2021 | 111.39 | 111.59 | 109.14 | 109.77 | 680,433 | -0.97(-0.87%) |
Dec 07, 2021 | 110.00 | 111.34 | 109.31 | 110.74 | 534,781 | +1.50(+1.38%) |
Dec 06, 2021 | 109.32 | 110.48 | 108.42 | 109.23 | 801,530 | +1.73(+1.61%) |
Dec 03, 2021 | 109.92 | 110.02 | 106.31 | 107.50 | 637,083 | -1.86(-1.70%) |
Dec 02, 2021 | 105.96 | 109.59 | 105.45 | 109.36 | 952,080 | +4.18(+3.98%) |
Dec 01, 2021 | 108.68 | 110.32 | 105.10 | 105.18 | 895,275 | -1.44(-1.35%) |
Nov 30, 2021 | 109.22 | 109.23 | 106.02 | 106.62 | 1,577,868 | -3.91(-3.53%) |
Nov 29, 2021 | 111.47 | 111.62 | 110.09 | 110.53 | 609,854 | +0.97(+0.88%) |
Nov 26, 2021 | 110.18 | 110.55 | 108.41 | 109.56 | 474,127 | -5.02(-4.38%) |
Nov 24, 2021 | 114.60 | 115.18 | 114.20 | 114.58 | 410,232 | -0.28(-0.24%) |
Nov 23, 2021 | 113.81 | 115.00 | 113.45 | 114.86 | 472,711 | +1.34(+1.18%) |
Nov 22, 2021 | 112.74 | 114.42 | 111.68 | 113.52 | 926,584 | +2.38(+2.14%) |
Nov 19, 2021 | 110.56 | 111.57 | 108.89 | 111.14 | 621,102 | -0.73(-0.65%) |
Nov 18, 2021 | 113.64 | 112.21 | 111.81 | 111.87 | 535,133 | -1.38(-1.22%) |
Nov 17, 2021 | 114.36 | 114.36 | 112.64 | 113.25 | 476,888 | -1.48(-1.29%) |
Nov 16, 2021 | 115.32 | 115.98 | 114.64 | 114.74 | 455,342 | -0.66(-0.57%) |
Nov 15, 2021 | 115.51 | 116.60 | 115.03 | 115.39 | 624,216 | -0.07(-0.06%) |
Nov 12, 2021 | 115.00 | 115.57 | 114.17 | 115.46 | 513,610 | +0.66(+0.58%) |
Nov 11, 2021 | 114.60 | 115.69 | 113.15 | 114.80 | 577,749 | +1.04(+0.92%) |
Nov 10, 2021 | 112.44 | 113.76 | 652,690 | +1.44(+1.28%) | ||
Nov 09, 2021 | 113.15 | 113.22 | 111.75 | 112.32 | 687,080 | -1.34(-1.18%) |
Nov 08, 2021 | 114.10 | 114.91 | 113.00 | 113.66 | 823,190 | -0.21(-0.19%) |
Nov 05, 2021 | 113.80 | 114.98 | 113.33 | 113.87 | 772,342 | +0.91(+0.81%) |
Nov 04, 2021 | 114.65 | 114.65 | 111.45 | 112.96 | 776,959 | -2.00(-1.74%) |
Nov 03, 2021 | 113.87 | 115.30 | 113.31 | 114.96 | 696,326 | +0.82(+0.72%) |
Nov 02, 2021 | 114.02 | 115.09 | 113.53 | 114.14 | 895,749 | +0.12(+0.11%) |
Nov 01, 2021 | 114.17 | 114.80 | 113.66 | 114.02 | 502,201 | +0.63(+0.56%) |
Oct 29, 2021 | 112.88 | 114.19 | 112.81 | 113.38 | 806,595 | +0.28(+0.24%) |
Oct 28, 2021 | 111.57 | 113.12 | 111.57 | 113.11 | 860,681 | +1.54(+1.38%) |
Oct 27, 2021 | 112.81 | 113.75 | 111.49 | 111.57 | 770,763 | -1.97(-1.74%) |
Oct 26, 2021 | 113.70 | 113.54 | 861,134 | -0.17(-0.15%) | ||
Oct 25, 2021 | 115.58 | 116.30 | 113.40 | 113.70 | 673,035 | -1.78(-1.54%) |
Oct 22, 2021 | 115.73 | 116.73 | 114.94 | 115.48 | 736,513 | +0.08(+0.07%) |
Oct 21, 2021 | 116.39 | 116.78 | 115.04 | 115.40 | 1,048,956 | -0.26(-0.22%) |
Oct 20, 2021 | 114.27 | 115.80 | 111.64 | 115.66 | 1,781,092 | +3.78(+3.38%) |
Oct 19, 2021 | 111.42 | 111.88 | 109.79 | 111.88 | 1,024,371 | +0.38(+0.34%) |
Oct 18, 2021 | 111.18 | 113.44 | 110.55 | 111.50 | 1,199,683 | +0.13(+0.12%) |
Oct 15, 2021 | 111.40 | 111.83 | 110.39 | 111.37 | 1,092,852 | +0.76(+0.68%) |
Oct 14, 2021 | 107.36 | 110.71 | 107.13 | 110.62 | 1,407,841 | +3.85(+3.61%) |
Oct 13, 2021 | 106.53 | 106.89 | 104.56 | 106.77 | 787,091 | +0.24(+0.22%) |
Oct 12, 2021 | 106.66 | 108.09 | 106.20 | 106.53 | 1,004,469 | -0.17(-0.16%) |
Oct 11, 2021 | 107.05 | 107.93 | 106.53 | 106.69 | 787,654 | +0.30(+0.29%) |
Oct 08, 2021 | 104.95 | 107.41 | 104.56 | 106.39 | 664,500 | +2.30(+2.21%) |
Oct 07, 2021 | 103.90 | 104.81 | 103.25 | 104.08 | 938,858 | +1.59(+1.55%) |
Oct 06, 2021 | 101.34 | 102.60 | 100.05 | 102.50 | 582,244 | +0.28(+0.27%) |
Oct 05, 2021 | 100.04 | 102.84 | 99.59 | 102.22 | 774,373 | +2.65(+2.67%) |
Oct 04, 2021 | 98.92 | 102.20 | 98.92 | 99.57 | 816,618 | -1.09(-1.08%) |
Oct 01, 2021 | 99.93 | 101.41 | 98.20 | 100.66 | 1,163,226 | +1.31(+1.32%) |
Sep 30, 2021 | 102.00 | 102.27 | 99.29 | 99.35 | 674,956 | -2.28(-2.25%) |
Sep 29, 2021 | 102.68 | 102.68 | 101.52 | 101.63 | 658,970 | -0.75(-0.73%) |
Sep 28, 2021 | 103.75 | 105.59 | 102.04 | 102.38 | 775,255 | -1.34(-1.29%) |
Sep 27, 2021 | 101.10 | 104.19 | 101.10 | 103.72 | 725,216 | +2.97(+2.94%) |
Sep 24, 2021 | 100.53 | 101.97 | 100.53 | 100.75 | 744,818 | -0.05(-0.05%) |
Sep 23, 2021 | 99.41 | 101.55 | 99.10 | 100.79 | 598,951 | +2.72(+2.77%) |
Sep 22, 2021 | 97.49 | 99.12 | 97.20 | 98.08 | 783,233 | +1.77(+1.84%) |
Sep 21, 2021 | 97.93 | 98.38 | 96.16 | 96.31 | 769,722 | -1.25(-1.28%) |
Sep 20, 2021 | 97.57 | 98.43 | 96.07 | 97.56 | 1,085,822 | -2.15(-2.15%) |
Sep 17, 2021 | 99.37 | 101.51 | 98.84 | 99.71 | 1,423,558 | -1.24(-1.23%) |
Sep 16, 2021 | 102.99 | 103.40 | 100.39 | 100.95 | 727,326 | -1.08(-1.06%) |
Sep 15, 2021 | 102.35 | 102.92 | 101.41 | 102.03 | 1,035,911 | +0.54(+0.54%) |
Sep 14, 2021 | 105.47 | 105.47 | 100.66 | 101.48 | 1,244,830 | -3.32(-3.17%) |
Sep 13, 2021 | 104.65 | 106.14 | 103.94 | 104.80 | 1,091,937 | +1.09(+1.05%) |
Sep 10, 2021 | 105.98 | 105.59 | 103.16 | 103.72 | 872,591 | -1.87(-1.77%) |
Sep 09, 2021 | 104.60 | 106.76 | 104.51 | 105.59 | 576,958 | +0.62(+0.59%) |
Sep 08, 2021 | 105.32 | 106.68 | 104.58 | 104.97 | 685,082 | -0.75(-0.71%) |
Sep 07, 2021 | 107.62 | 107.62 | 105.66 | 105.72 | 647,243 | -1.76(-1.64%) |
Sep 03, 2021 | 107.91 | 108.17 | 107.12 | 107.48 | 548,457 | -0.50(-0.47%) |
Sep 02, 2021 | 107.49 | 108.03 | 106.97 | 107.98 | 735,436 | +0.90(+0.84%) |
Sep 01, 2021 | 108.33 | 108.70 | 106.38 | 107.08 | 791,359 | -1.47(-1.35%) |
Aug 31, 2021 | 108.12 | 108.79 | 107.72 | 108.55 | 795,995 | +0.42(+0.39%) |
Aug 30, 2021 | 111.18 | 111.50 | 108.11 | 108.13 | 553,733 | -2.72(-2.45%) |
Aug 27, 2021 | 108.84 | 110.91 | 108.84 | 110.85 | 855,274 | +2.06(+1.89%) |
Aug 26, 2021 | 109.44 | 109.91 | 108.77 | 108.79 | 502,289 | -0.58(-0.53%) |
Aug 25, 2021 | 107.50 | 109.89 | 107.13 | 109.36 | 519,872 | +2.21(+2.06%) |
Aug 24, 2021 | 106.75 | 107.68 | 106.71 | 107.16 | 500,685 | +0.66(+0.62%) |
Aug 23, 2021 | 105.27 | 107.03 | 104.75 | 106.50 | 524,078 | +1.54(+1.47%) |
Aug 20, 2021 | 104.23 | 105.06 | 103.70 | 104.96 | 505,116 | +0.95(+0.92%) |
Aug 19, 2021 | 103.66 | 105.12 | 103.16 | 104.01 | 657,813 | -0.78(-0.74%) |
Aug 18, 2021 | 104.73 | 106.73 | 104.44 | 104.78 | 704,996 | -0.59(-0.56%) |
Aug 17, 2021 | 105.66 | 106.36 | 104.41 | 105.38 | 509,475 | -1.17(-1.10%) |
Aug 16, 2021 | 105.82 | 106.74 | 104.93 | 106.55 | 461,081 | -0.03(-0.03%) |
Aug 13, 2021 | 107.95 | 107.95 | 106.37 | 106.58 | 449,963 | -1.04(-0.97%) |
Aug 12, 2021 | 107.99 | 108.01 | 106.93 | 107.62 | 702,524 | +0.20(+0.19%) |
Aug 11, 2021 | 106.41 | 107.64 | 105.45 | 107.42 | 1,097,465 | +1.48(+1.40%) |
Aug 10, 2021 | 105.33 | 106.32 | 104.65 | 105.94 | 1,057,187 | +0.65(+0.62%) |
Aug 09, 2021 | 105.14 | 105.99 | 104.34 | 105.29 | 739,388 | -0.38(-0.35%) |
Aug 06, 2021 | 103.77 | 106.08 | 103.73 | 105.66 | 665,127 | +2.88(+2.80%) |
Aug 05, 2021 | 102.10 | 102.85 | 102.04 | 102.79 | 624,451 | +0.95(+0.94%) |
Aug 04, 2021 | 102.58 | 102.66 | 101.73 | 101.84 | 583,690 | -1.36(-1.31%) |
Aug 03, 2021 | 103.01 | 103.32 | 100.70 | 103.19 | 1,025,517 | +0.67(+0.65%) |