Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 100.90 | 101.00 | 100.81 | 100.92 | 2,457,191 | +0.09(+0.09%) |
Aug 30, 2022 | 101.02 | 101.11 | 100.77 | 100.83 | 4,103,354 | -0.13(-0.13%) |
Aug 29, 2022 | 101.40 | 101.42 | 100.93 | 100.97 | 3,228,768 | -0.35(-0.35%) |
Aug 26, 2022 | 101.58 | 101.60 | 101.26 | 101.32 | 3,039,852 | -0.25(-0.25%) |
Aug 25, 2022 | 101.55 | 101.69 | 101.42 | 101.57 | 9,755,705 | +0.12(+0.11%) |
Aug 24, 2022 | 101.70 | 101.72 | 101.37 | 101.45 | 3,048,782 | -0.19(-0.19%) |
Aug 23, 2022 | 101.73 | 101.86 | 101.61 | 101.64 | 3,464,200 | -0.12(-0.12%) |
Aug 22, 2022 | 101.80 | 101.88 | 101.66 | 101.77 | 3,354,137 | -0.24(-0.23%) |
Aug 19, 2022 | 101.92 | 102.12 | 101.80 | 102.01 | 3,799,977 | -0.30(-0.29%) |
Aug 18, 2022 | 102.35 | 102.52 | 102.26 | 102.30 | 11,977,907 | -0.12(-0.11%) |
Aug 17, 2022 | 102.70 | 102.70 | 102.06 | 102.42 | 5,450,216 | -0.49(-0.47%) |
Aug 16, 2022 | 103.15 | 103.18 | 102.82 | 102.91 | 4,396,975 | -0.20(-0.19%) |
Aug 15, 2022 | 103.18 | 103.26 | 103.04 | 103.11 | 4,520,612 | -0.02(-0.02%) |
Aug 12, 2022 | 103.13 | 103.19 | 102.93 | 103.12 | 1,901,920 | +0.25(+0.24%) |
Aug 11, 2022 | 103.25 | 103.26 | 102.85 | 102.88 | 2,317,166 | -0.31(-0.31%) |
Aug 10, 2022 | 103.34 | 103.38 | 103.14 | 103.19 | 3,184,787 | +0.21(+0.20%) |
Aug 09, 2022 | 102.98 | 103.12 | 102.91 | 102.98 | 3,677,258 | -0.01(-0.01%) |
Aug 08, 2022 | 103.13 | 103.31 | 102.92 | 102.99 | 4,765,797 | +0.07(+0.07%) |
Aug 05, 2022 | 103.31 | 103.31 | 102.80 | 102.92 | 2,668,909 | -0.72(-0.69%) |
Aug 04, 2022 | 103.68 | 103.73 | 103.53 | 103.64 | 3,302,315 | +0.02(+0.02%) |
Aug 03, 2022 | 103.57 | 103.64 | 103.24 | 103.62 | 3,637,052 | +0.21(+0.20%) |
Aug 02, 2022 | 103.77 | 103.86 | 103.38 | 103.41 | 3,606,060 | -0.14(-0.14%) |
Aug 01, 2022 | 103.59 | 103.61 | 103.46 | 103.55 | 5,555,532 | +0.11(+0.11%) |
Jul 29, 2022 | 103.41 | 103.56 | 103.38 | 103.44 | 3,229,270 | +0.09(+0.08%) |
Jul 28, 2022 | 103.07 | 103.39 | 103.06 | 103.36 | 8,177,464 | +0.60(+0.58%) |
Jul 27, 2022 | 102.92 | 103.04 | 102.74 | 102.76 | 4,825,353 | +0.03(+0.03%) |
Jul 26, 2022 | 102.90 | 102.95 | 102.68 | 102.73 | 4,970,318 | +0.21(+0.20%) |
Jul 25, 2022 | 102.61 | 102.72 | 102.43 | 102.52 | 7,972,404 | -0.35(-0.34%) |
Jul 22, 2022 | 102.88 | 102.97 | 102.69 | 102.87 | 3,092,960 | +0.48(+0.46%) |
Jul 21, 2022 | 102.43 | 102.45 | 102.28 | 102.39 | 4,025,715 | +0.10(+0.09%) |
Jul 20, 2022 | 102.51 | 102.60 | 102.28 | 102.30 | 2,083,569 | +0.17(+0.17%) |
Jul 19, 2022 | 102.23 | 102.35 | 102.09 | 102.13 | 2,993,746 | -0.06(-0.06%) |
Jul 18, 2022 | 102.41 | 102.46 | 102.15 | 102.19 | 4,838,653 | -0.19(-0.19%) |
Jul 15, 2022 | 102.18 | 102.62 | 102.17 | 102.38 | 4,118,815 | +0.15(+0.15%) |
Jul 14, 2022 | 102.05 | 102.31 | 101.79 | 102.22 | 5,163,099 | +0.06(+0.06%) |
Jul 13, 2022 | 101.94 | 102.21 | 101.72 | 102.17 | 4,619,194 | +0.11(+0.11%) |
Jul 12, 2022 | 102.28 | 102.36 | 102.01 | 102.05 | 3,965,924 | +0.25(+0.24%) |
Jul 11, 2022 | 101.92 | 102.10 | 101.78 | 101.80 | 6,206,989 | +0.19(+0.19%) |
Jul 08, 2022 | 101.91 | 101.94 | 101.56 | 101.61 | 3,623,406 | -0.19(-0.19%) |
Jul 07, 2022 | 102.19 | 102.22 | 101.80 | 101.80 | 3,600,265 | -0.18(-0.18%) |
Jul 06, 2022 | 102.27 | 102.27 | 101.82 | 101.98 | 4,451,753 | +0.18(+0.18%) |
Jul 05, 2022 | 101.85 | 102.00 | 101.74 | 101.80 | 6,955,333 | +0.25(+0.24%) |
Jul 01, 2022 | 101.58 | 101.91 | 101.25 | 101.56 | 3,431,666 | +0.40(+0.39%) |
Jun 30, 2022 | 101.15 | 101.35 | 101.10 | 101.16 | 4,174,926 | +0.40(+0.40%) |
Jun 29, 2022 | 100.47 | 100.94 | 100.46 | 100.76 | 3,852,130 | +0.36(+0.36%) |
Jun 28, 2022 | 100.50 | 100.60 | 100.29 | 100.40 | 5,727,936 | -0.14(-0.14%) |
Jun 27, 2022 | 100.52 | 100.75 | 100.50 | 100.54 | 9,061,269 | -0.21(-0.21%) |
Jun 24, 2022 | 100.74 | 100.84 | 100.59 | 100.75 | 5,257,193 | +0.09(+0.09%) |
Jun 23, 2022 | 100.60 | 100.96 | 100.56 | 100.66 | 6,275,666 | +0.26(+0.26%) |
Jun 22, 2022 | 100.49 | 100.60 | 100.17 | 100.40 | 7,261,974 | +0.31(+0.31%) |
Jun 21, 2022 | 100.20 | 100.22 | 99.94 | 100.08 | 10,520,034 | -0.18(-0.18%) |
Jun 17, 2022 | 100.26 | 100.44 | 99.88 | 100.27 | 5,781,544 | +0.25(+0.25%) |
Jun 16, 2022 | 99.68 | 100.14 | 99.37 | 100.02 | 8,555,209 | -0.10(-0.10%) |
Jun 15, 2022 | 99.98 | 100.48 | 99.71 | 100.12 | 14,995,548 | +0.20(+0.20%) |
Jun 14, 2022 | 99.98 | 100.04 | 99.50 | 99.92 | 7,126,901 | -0.13(-0.13%) |
Jun 13, 2022 | 100.45 | 100.79 | 99.11 | 100.06 | 15,827,874 | -1.29(-1.28%) |
Jun 10, 2022 | 101.51 | 101.71 | 101.19 | 101.35 | 12,861,028 | -0.36(-0.36%) |
Jun 09, 2022 | 102.00 | 102.00 | 101.65 | 101.71 | 8,467,921 | -0.40(-0.39%) |
Jun 08, 2022 | 102.37 | 102.49 | 102.08 | 102.11 | 4,591,893 | -0.31(-0.31%) |
Jun 07, 2022 | 102.63 | 102.81 | 102.39 | 102.42 | 4,061,705 | -0.03(-0.03%) |
Jun 06, 2022 | 102.68 | 102.71 | 102.33 | 102.45 | 8,903,219 | -0.26(-0.25%) |
Jun 03, 2022 | 102.58 | 102.75 | 102.33 | 102.71 | 5,527,637 | +0.04(+0.04%) |
Jun 02, 2022 | 102.95 | 102.95 | 102.60 | 102.67 | 8,396,047 | +0.01(+0.01%) |
Jun 01, 2022 | 102.78 | 102.78 | 102.45 | 102.66 | 5,681,935 | +0.00(+0.00%) |
May 31, 2022 | 102.86 | 102.86 | 102.58 | 102.66 | 6,217,631 | -0.17(-0.17%) |
May 27, 2022 | 103.03 | 103.03 | 102.74 | 102.83 | 3,590,406 | +0.38(+0.37%) |
May 26, 2022 | 102.08 | 102.52 | 102.08 | 102.45 | 5,897,227 | +0.51(+0.50%) |
May 25, 2022 | 101.85 | 102.06 | 101.68 | 101.94 | 6,730,645 | +0.74(+0.73%) |
May 24, 2022 | 101.01 | 101.31 | 100.89 | 101.20 | 5,573,095 | +0.63(+0.62%) |
May 23, 2022 | 100.34 | 100.62 | 100.33 | 100.57 | 8,176,024 | +0.29(+0.29%) |
May 20, 2022 | 99.85 | 100.30 | 99.85 | 100.28 | 6,879,358 | +0.52(+0.52%) |
May 19, 2022 | 99.67 | 99.91 | 99.54 | 99.75 | 9,444,722 | +0.29(+0.30%) |
May 18, 2022 | 99.45 | 99.57 | 99.38 | 99.46 | 4,825,257 | -0.05(-0.05%) |
May 17, 2022 | 99.66 | 99.71 | 99.48 | 99.51 | 6,844,054 | -0.41(-0.41%) |
May 16, 2022 | 99.88 | 100.11 | 99.83 | 99.92 | 12,104,472 | +0.13(+0.13%) |
May 13, 2022 | 99.91 | 99.92 | 99.63 | 99.78 | 7,276,138 | -0.24(-0.24%) |
May 12, 2022 | 100.21 | 100.23 | 99.97 | 100.02 | 7,256,472 | -0.13(-0.13%) |
May 11, 2022 | 100.16 | 100.22 | 100.03 | 100.15 | 7,751,774 | -0.08(-0.08%) |
May 10, 2022 | 100.54 | 100.54 | 100.18 | 100.23 | 7,924,146 | -0.17(-0.17%) |
May 09, 2022 | 100.60 | 100.60 | 100.29 | 100.40 | 9,577,916 | -0.08(-0.08%) |
May 06, 2022 | 100.46 | 100.66 | 100.42 | 100.48 | 8,597,141 | -0.31(-0.31%) |
May 05, 2022 | 100.80 | 100.89 | 100.45 | 100.79 | 10,178,818 | -0.24(-0.23%) |
May 04, 2022 | 101.11 | 101.16 | 100.75 | 101.03 | 8,572,253 | -0.02(-0.02%) |
May 03, 2022 | 101.27 | 101.29 | 100.89 | 101.05 | 6,914,923 | +0.02(+0.02%) |
May 02, 2022 | 101.05 | 101.15 | 100.97 | 101.03 | 9,294,771 | -0.16(-0.16%) |
Apr 29, 2022 | 101.16 | 101.26 | 101.05 | 101.19 | 6,243,594 | -0.02(-0.02%) |
Apr 28, 2022 | 101.28 | 101.32 | 101.08 | 101.20 | 6,391,694 | -0.09(-0.09%) |
Apr 27, 2022 | 101.32 | 101.37 | 101.20 | 101.30 | 5,803,688 | -0.04(-0.04%) |
Apr 26, 2022 | 101.47 | 101.51 | 101.25 | 101.34 | 7,576,610 | +0.08(+0.08%) |
Apr 25, 2022 | 101.38 | 101.50 | 101.22 | 101.25 | 11,938,010 | +0.01(+0.01%) |
Apr 22, 2022 | 101.26 | 101.43 | 101.20 | 101.24 | 4,510,589 | -0.10(-0.10%) |
Apr 21, 2022 | 101.60 | 101.62 | 101.25 | 101.35 | 5,228,706 | -0.31(-0.31%) |
Apr 20, 2022 | 101.47 | 101.74 | 101.46 | 101.66 | 4,024,337 | +0.25(+0.24%) |
Apr 19, 2022 | 101.83 | 101.87 | 101.39 | 101.41 | 6,964,388 | -0.58(-0.57%) |
Apr 18, 2022 | 102.12 | 102.26 | 101.95 | 101.99 | 5,140,450 | -0.23(-0.22%) |
Apr 14, 2022 | 102.48 | 102.50 | 102.14 | 102.22 | 3,921,898 | -0.37(-0.36%) |
Apr 13, 2022 | 102.52 | 102.72 | 102.51 | 102.59 | 5,325,043 | +0.05(+0.05%) |
Apr 12, 2022 | 102.72 | 102.78 | 102.47 | 102.54 | 4,335,538 | -0.08(-0.07%) |
Apr 11, 2022 | 102.87 | 102.92 | 102.58 | 102.62 | 5,455,844 | -0.34(-0.33%) |
Apr 08, 2022 | 102.84 | 102.98 | 102.81 | 102.96 | 4,797,633 | -0.15(-0.15%) |
Apr 07, 2022 | 103.26 | 103.26 | 102.99 | 103.11 | 4,243,851 | -0.24(-0.23%) |
Apr 06, 2022 | 103.30 | 103.42 | 103.05 | 103.35 | 4,322,754 | -0.18(-0.17%) |
Apr 05, 2022 | 103.87 | 103.88 | 103.44 | 103.53 | 10,700,983 | -0.30(-0.29%) |
Apr 04, 2022 | 103.68 | 103.93 | 103.67 | 103.83 | 4,118,911 | +0.09(+0.09%) |
Apr 01, 2022 | 103.63 | 103.77 | 103.58 | 103.74 | 3,017,089 | -0.06(-0.06%) |
Mar 31, 2022 | 103.65 | 103.94 | 103.62 | 103.80 | 6,266,138 | +0.10(+0.10%) |
Mar 30, 2022 | 103.53 | 103.74 | 103.43 | 103.69 | 4,341,840 | +0.19(+0.18%) |
Mar 29, 2022 | 103.46 | 103.65 | 103.44 | 103.50 | 4,499,218 | -0.02(-0.02%) |
Mar 28, 2022 | 103.54 | 103.70 | 103.44 | 103.52 | 2,830,702 | +0.00(+0.00%) |
Mar 25, 2022 | 103.82 | 103.84 | 103.38 | 103.52 | 5,466,338 | -0.45(-0.44%) |
Mar 24, 2022 | 104.01 | 104.09 | 103.82 | 103.98 | 4,179,490 | -0.28(-0.26%) |
Mar 23, 2022 | 104.25 | 104.28 | 104.02 | 104.25 | 5,244,875 | +0.09(+0.08%) |
Mar 22, 2022 | 104.39 | 104.40 | 104.06 | 104.17 | 6,881,291 | -0.27(-0.26%) |
Mar 21, 2022 | 104.69 | 104.82 | 104.29 | 104.44 | 4,060,697 | -0.53(-0.50%) |
Mar 18, 2022 | 105.11 | 105.17 | 104.88 | 104.97 | 4,988,987 | -0.05(-0.04%) |
Mar 17, 2022 | 104.98 | 105.12 | 104.90 | 105.02 | 3,890,098 | +0.24(+0.23%) |
Mar 16, 2022 | 104.50 | 104.87 | 104.39 | 104.78 | 4,816,715 | +0.30(+0.29%) |
Mar 15, 2022 | 104.52 | 104.76 | 104.38 | 104.48 | 4,661,689 | -0.22(-0.21%) |
Mar 14, 2022 | 105.15 | 105.15 | 104.56 | 104.70 | 4,400,538 | -0.82(-0.78%) |
Mar 11, 2022 | 105.66 | 105.69 | 105.40 | 105.52 | 3,622,283 | -0.28(-0.26%) |
Mar 10, 2022 | 105.83 | 105.65 | 105.80 | 4,667,762 | -0.12(-0.12%) | |
Mar 09, 2022 | 105.84 | 105.93 | 105.79 | 105.92 | 2,313,239 | +0.08(+0.07%) |
Mar 08, 2022 | 105.95 | 105.97 | 105.74 | 105.84 | 4,231,175 | -0.48(-0.45%) |
Mar 07, 2022 | 106.45 | 106.45 | 106.29 | 106.33 | 3,286,607 | -0.24(-0.22%) |
Mar 04, 2022 | 106.52 | 106.58 | 106.46 | 106.56 | 2,899,069 | -0.03(-0.03%) |
Mar 03, 2022 | 106.74 | 106.74 | 106.55 | 106.59 | 3,431,900 | -0.12(-0.12%) |
Mar 02, 2022 | 106.97 | 107.04 | 106.69 | 106.71 | 4,175,074 | -0.27(-0.25%) |
Mar 01, 2022 | 106.55 | 107.03 | 106.55 | 106.98 | 4,996,883 | +0.43(+0.40%) |
Feb 28, 2022 | 106.46 | 106.57 | 106.45 | 106.55 | 3,180,839 | +0.22(+0.20%) |
Feb 25, 2022 | 106.61 | 106.44 | 106.25 | 106.33 | 2,219,749 | -0.12(-0.12%) |
Feb 24, 2022 | 106.78 | 106.83 | 106.43 | 106.45 | 3,070,513 | -0.05(-0.04%) |
Feb 23, 2022 | 106.55 | 106.57 | 106.46 | 106.50 | 2,371,873 | -0.05(-0.04%) |
Feb 22, 2022 | 106.44 | 106.60 | 106.42 | 106.55 | 2,181,989 | +0.05(+0.04%) |
Feb 18, 2022 | 106.50 | 0 | -0.01(-0.01%) | |||
Feb 17, 2022 | 106.22 | 106.52 | 106.21 | 106.51 | 2,889,146 | +0.36(+0.34%) |
Feb 16, 2022 | 106.12 | 106.22 | 106.03 | 106.15 | 4,233,160 | +0.01(+0.01%) |
Feb 15, 2022 | 106.15 | 106.20 | 106.01 | 106.14 | 2,155,863 | -0.01(-0.01%) |
Feb 14, 2022 | 106.40 | 106.41 | 106.15 | 106.15 | 2,402,787 | -0.30(-0.28%) |
Feb 11, 2022 | 106.70 | 106.72 | 106.32 | 106.45 | 3,622,212 | -0.16(-0.15%) |
Feb 10, 2022 | 107.02 | 107.02 | 106.58 | 106.62 | 3,103,130 | -0.56(-0.52%) |
Feb 09, 2022 | 107.15 | 107.26 | 107.09 | 107.17 | 1,800,803 | +0.03(+0.03%) |
Feb 08, 2022 | 107.39 | 107.39 | 107.11 | 107.14 | 2,715,462 | -0.33(-0.31%) |
Feb 07, 2022 | 107.34 | 107.50 | 107.25 | 107.48 | 2,387,224 | +0.17(+0.16%) |
Feb 04, 2022 | 107.57 | 107.57 | 107.17 | 107.31 | 3,737,692 | -0.36(-0.33%) |
Feb 03, 2022 | 107.56 | 107.67 | 3,141,045 | +0.06(+0.05%) | ||
Feb 02, 2022 | 107.56 | 107.64 | 107.48 | 107.61 | 3,220,507 | +0.25(+0.23%) |
Feb 01, 2022 | 107.25 | 107.50 | 107.23 | 107.36 | 4,178,721 | +0.24(+0.23%) |
Jan 31, 2022 | 107.04 | 107.19 | 107.12 | 4,871,972 | -0.13(-0.12%) | |
Jan 28, 2022 | 107.34 | 107.36 | 107.06 | 107.25 | 6,842,617 | -0.20(-0.19%) |
Jan 27, 2022 | 107.52 | 107.63 | 107.18 | 107.45 | 6,707,729 | -0.07(-0.06%) |
Jan 26, 2022 | 107.67 | 107.78 | 107.26 | 107.52 | 4,135,845 | -0.26(-0.24%) |
Jan 25, 2022 | 108.02 | 108.07 | 107.67 | 107.78 | 3,480,232 | -0.29(-0.27%) |
Jan 24, 2022 | 108.20 | 108.22 | 108.04 | 108.07 | 2,485,709 | -0.19(-0.17%) |
Jan 21, 2022 | 108.43 | 108.44 | 108.18 | 108.26 | 3,483,157 | -0.17(-0.16%) |
Jan 20, 2022 | 108.49 | 108.52 | 108.34 | 108.43 | 2,392,010 | -0.06(-0.05%) |
Jan 19, 2022 | 108.41 | 108.53 | 108.37 | 108.49 | 1,896,513 | +0.10(+0.10%) |
Jan 18, 2022 | 108.70 | 108.74 | 108.36 | 108.38 | 1,917,602 | -0.38(-0.35%) |
Jan 14, 2022 | 108.76 | 0 | -0.19(-0.17%) | |||
Jan 13, 2022 | 108.98 | 109.00 | 108.93 | 108.95 | 1,814,155 | -0.05(-0.04%) |
Jan 12, 2022 | 109.05 | 109.07 | 108.98 | 109.00 | 2,383,946 | -0.03(-0.03%) |
Jan 11, 2022 | 109.03 | 109.05 | 108.92 | 109.03 | 2,877,945 | -0.06(-0.05%) |
Jan 10, 2022 | 109.22 | 109.23 | 109.05 | 109.08 | 2,473,012 | -0.21(-0.19%) |
Jan 07, 2022 | 109.34 | 109.36 | 109.26 | 109.29 | 2,098,086 | -0.15(-0.14%) |
Jan 06, 2022 | 109.41 | 109.46 | 109.36 | 109.44 | 1,644,842 | -0.03(-0.03%) |
Jan 05, 2022 | 109.60 | 109.63 | 109.40 | 109.47 | 4,083,560 | -0.20(-0.18%) |
Jan 04, 2022 | 109.60 | 109.68 | 109.56 | 109.67 | 1,865,125 | +0.01(+0.01%) |
Jan 03, 2022 | 109.75 | 109.78 | 109.62 | 109.66 | 1,629,050 | -0.10(-0.09%) |
Dec 31, 2021 | 109.82 | 109.85 | 109.75 | 109.76 | 1,096,607 | -0.09(-0.08%) |
Dec 30, 2021 | 109.84 | 109.88 | 109.78 | 109.85 | 1,409,651 | +0.05(+0.04%) |
Dec 29, 2021 | 109.91 | 109.91 | 109.79 | 109.80 | 1,471,837 | -0.13(-0.12%) |
Dec 28, 2021 | 109.90 | 109.95 | 109.86 | 109.93 | 1,210,963 | +0.03(+0.03%) |
Dec 27, 2021 | 109.86 | 109.91 | 109.84 | 109.90 | 1,418,683 | -0.01(-0.01%) |
Dec 23, 2021 | 109.96 | 109.96 | 109.84 | 109.91 | 1,385,774 | -0.06(-0.05%) |
Dec 22, 2021 | 109.86 | 109.97 | 109.85 | 109.97 | 1,737,226 | +0.17(+0.15%) |
Dec 21, 2021 | 109.86 | 109.86 | 109.73 | 109.80 | 2,955,840 | -0.08(-0.07%) |
Dec 20, 2021 | 109.86 | 109.91 | 109.83 | 109.88 | 1,453,712 | +0.00(+0.00%) |
Dec 17, 2021 | 109.83 | 109.94 | 109.83 | 109.88 | 1,676,906 | +0.01(+0.01%) |
Dec 16, 2021 | 109.81 | 109.88 | 109.81 | 109.86 | 1,693,713 | +0.05(+0.05%) |
Dec 15, 2021 | 109.76 | 109.82 | 109.72 | 109.81 | 1,178,291 | -0.03(-0.03%) |
Dec 14, 2021 | 109.84 | 109.88 | 109.79 | 109.84 | 1,712,974 | -0.02(-0.02%) |
Dec 13, 2021 | 109.80 | 109.90 | 109.76 | 109.86 | 1,880,657 | +0.15(+0.14%) |
Dec 10, 2021 | 109.72 | 109.73 | 109.64 | 109.71 | 1,285,534 | +0.15(+0.14%) |
Dec 09, 2021 | 109.58 | 109.63 | 109.52 | 109.56 | 1,625,206 | +0.04(+0.03%) |
Dec 08, 2021 | 109.64 | 109.64 | 109.51 | 109.52 | 1,805,181 | -0.06(-0.05%) |
Dec 07, 2021 | 109.64 | 109.68 | 109.58 | 109.58 | 1,050,931 | -0.03(-0.03%) |
Dec 06, 2021 | 109.66 | 109.73 | 109.59 | 109.61 | 1,631,590 | -0.14(-0.13%) |
Dec 03, 2021 | 109.60 | 109.78 | 109.59 | 109.75 | 2,072,722 | +0.13(+0.12%) |
Dec 02, 2021 | 109.61 | 109.70 | 109.56 | 109.62 | 1,468,602 | -0.15(-0.14%) |
Dec 01, 2021 | 109.60 | 109.78 | 109.60 | 109.77 | 1,401,472 | -0.00(-0.00%) |
Nov 30, 2021 | 109.74 | 109.83 | 109.70 | 109.77 | 2,697,953 | +0.23(+0.21%) |
Nov 29, 2021 | 109.44 | 109.58 | 109.44 | 109.53 | 921,984 | -0.01(-0.01%) |
Nov 26, 2021 | 109.38 | 109.66 | 109.38 | 109.54 | 932,778 | +0.19(+0.17%) |
Nov 24, 2021 | 109.34 | 109.36 | 109.21 | 109.36 | 1,180,281 | +0.08(+0.07%) |
Nov 23, 2021 | 109.29 | 109.34 | 109.04 | 109.28 | 1,754,998 | -0.05(-0.04%) |
Nov 22, 2021 | 109.41 | 109.42 | 109.28 | 109.33 | 1,234,633 | -0.09(-0.09%) |
Nov 19, 2021 | 109.37 | 109.47 | 109.35 | 109.42 | 1,893,772 | +0.14(+0.13%) |
Nov 18, 2021 | 109.05 | 109.28 | 109.03 | 109.28 | 2,269,752 | +0.18(+0.16%) |
Nov 17, 2021 | 109.10 | 109.13 | 109.03 | 109.10 | 2,342,309 | +0.03(+0.03%) |
Nov 16, 2021 | 109.23 | 109.31 | 109.03 | 109.07 | 1,553,540 | -0.13(-0.12%) |
Nov 15, 2021 | 109.35 | 109.36 | 109.14 | 109.20 | 1,334,359 | -0.09(-0.08%) |
Nov 12, 2021 | 109.43 | 109.43 | 109.29 | 109.29 | 1,543,200 | -0.06(-0.05%) |
Nov 11, 2021 | 109.52 | 109.52 | 109.33 | 109.35 | 1,124,729 | -0.22(-0.20%) |
Nov 10, 2021 | 109.62 | 109.39 | 109.56 | 1,787,173 | +0.02(+0.02%) | |
Nov 09, 2021 | 109.54 | 109.59 | 109.48 | 109.54 | 1,984,730 | +0.22(+0.20%) |
Nov 08, 2021 | 109.36 | 109.39 | 109.29 | 109.33 | 910,634 | -0.11(-0.10%) |
Nov 05, 2021 | 109.26 | 109.46 | 109.26 | 109.44 | 1,510,842 | +0.25(+0.23%) |
Nov 04, 2021 | 109.06 | 109.22 | 109.06 | 109.19 | 1,896,274 | +0.16(+0.15%) |
Nov 03, 2021 | 108.95 | 109.08 | 108.94 | 109.03 | 2,429,146 | +0.06(+0.05%) |
Nov 02, 2021 | 108.92 | 109.02 | 108.88 | 108.97 | 2,202,947 | +0.07(+0.07%) |
Nov 01, 2021 | 108.81 | 108.90 | 108.84 | 108.89 | 1,078,758 | -0.08(-0.08%) |
Oct 29, 2021 | 108.90 | 109.00 | 108.85 | 108.98 | 1,406,649 | +0.08(+0.07%) |
Oct 28, 2021 | 108.85 | 108.93 | 108.83 | 108.90 | 1,430,533 | +0.04(+0.03%) |
Oct 27, 2021 | 108.76 | 108.88 | 108.69 | 108.86 | 1,986,133 | +0.23(+0.21%) |
Oct 26, 2021 | 108.60 | 108.65 | 108.64 | 1,011,359 | -0.02(-0.02%) | |
Oct 25, 2021 | 108.57 | 108.67 | 108.55 | 108.66 | 859,627 | +0.07(+0.06%) |
Oct 22, 2021 | 108.51 | 108.59 | 108.46 | 108.59 | 1,127,851 | +0.13(+0.12%) |
Oct 21, 2021 | 108.84 | 108.88 | 108.42 | 108.46 | 2,081,245 | -0.38(-0.35%) |
Oct 20, 2021 | 108.86 | 108.89 | 108.81 | 108.84 | 1,124,544 | -0.04(-0.03%) |
Oct 19, 2021 | 108.94 | 108.94 | 108.84 | 108.87 | 985,923 | -0.07(-0.06%) |
Oct 18, 2021 | 108.92 | 109.02 | 108.89 | 108.94 | 1,434,072 | +0.01(+0.01%) |
Oct 15, 2021 | 108.92 | 108.96 | 108.89 | 108.93 | 928,148 | -0.05(-0.04%) |
Oct 14, 2021 | 108.93 | 108.98 | 108.91 | 108.98 | 1,500,062 | +0.02(+0.02%) |
Oct 13, 2021 | 109.00 | 109.02 | 108.95 | 108.96 | 1,585,836 | +0.00(+0.00%) |
Oct 12, 2021 | 108.93 | 108.97 | 108.83 | 108.96 | 2,369,153 | +0.25(+0.23%) |
Oct 11, 2021 | 108.73 | 108.75 | 108.69 | 108.70 | 534,737 | -0.11(-0.10%) |
Oct 08, 2021 | 108.87 | 108.87 | 108.79 | 108.82 | 623,217 | -0.06(-0.05%) |
Oct 07, 2021 | 108.89 | 108.96 | 108.89 | 108.87 | 1,047,786 | -0.10(-0.09%) |
Oct 06, 2021 | 108.99 | 109.02 | 108.90 | 108.98 | 1,205,001 | -0.05(-0.04%) |
Oct 05, 2021 | 109.05 | 109.07 | 108.96 | 109.02 | 1,218,050 | +0.03(+0.03%) |
Oct 04, 2021 | 109.04 | 109.08 | 108.99 | 109.00 | 1,112,832 | -0.08(-0.07%) |
Oct 01, 2021 | 109.04 | 109.08 | 109.00 | 109.07 | 1,616,238 | +0.04(+0.04%) |
Sep 30, 2021 | 109.07 | 109.09 | 109.00 | 109.03 | 1,916,026 | +0.05(+0.04%) |
Sep 29, 2021 | 109.07 | 109.12 | 108.96 | 108.98 | 1,973,128 | -0.12(-0.11%) |
Sep 28, 2021 | 109.25 | 109.27 | 108.96 | 109.11 | 2,621,209 | -0.29(-0.27%) |
Sep 27, 2021 | 109.42 | 109.44 | 109.34 | 109.40 | 1,596,709 | -0.12(-0.11%) |
Sep 24, 2021 | 109.55 | 109.55 | 109.44 | 109.52 | 1,007,201 | -0.01(-0.01%) |
Sep 23, 2021 | 109.60 | 109.64 | 109.53 | 109.53 | 767,874 | -0.26(-0.24%) |
Sep 22, 2021 | 109.77 | 109.82 | 109.73 | 109.79 | 833,778 | -0.04(-0.03%) |
Sep 21, 2021 | 109.79 | 109.83 | 109.76 | 109.83 | 861,472 | -0.01(-0.01%) |
Sep 20, 2021 | 109.85 | 109.85 | 109.73 | 109.84 | 2,363,551 | +0.16(+0.15%) |
Sep 17, 2021 | 109.65 | 109.72 | 109.58 | 109.68 | 1,157,831 | +0.01(+0.01%) |
Sep 16, 2021 | 109.68 | 109.72 | 109.64 | 109.67 | 1,753,837 | -0.07(-0.06%) |
Sep 15, 2021 | 109.75 | 109.79 | 109.71 | 109.73 | 859,957 | -0.02(-0.02%) |
Sep 14, 2021 | 109.74 | 109.80 | 109.73 | 109.75 | 1,638,391 | +0.02(+0.02%) |
Sep 13, 2021 | 109.74 | 109.76 | 109.70 | 109.73 | 964,093 | +0.06(+0.05%) |
Sep 10, 2021 | 109.73 | 109.74 | 109.67 | 109.68 | 785,040 | -0.07(-0.06%) |
Sep 09, 2021 | 109.69 | 109.78 | 109.66 | 109.74 | 1,176,309 | +0.00(+0.00%) |
Sep 08, 2021 | 109.50 | 109.74 | 109.37 | 109.74 | 1,569,074 | +0.28(+0.26%) |
Sep 07, 2021 | 109.55 | 109.55 | 109.42 | 109.46 | 986,037 | -0.25(-0.22%) |
Sep 03, 2021 | 109.67 | 109.72 | 109.64 | 109.71 | 656,562 | -0.08(-0.07%) |
Sep 02, 2021 | 109.76 | 109.80 | 109.75 | 109.78 | 727,148 | -0.03(-0.03%) |