Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 107.14 | 107.41 | 103.88 | 104.34 | 376,207 | -2.57(-2.40%) |
Jun 29, 2022 | 108.44 | 108.87 | 106.06 | 106.91 | 406,965 | -0.52(-0.48%) |
Jun 28, 2022 | 107.79 | 108.10 | 106.71 | 107.43 | 480,504 | +0.14(+0.13%) |
Jun 27, 2022 | 106.99 | 107.67 | 105.38 | 107.29 | 444,734 | +0.46(+0.43%) |
Jun 24, 2022 | 104.65 | 107.00 | 103.42 | 106.84 | 791,914 | +2.34(+2.24%) |
Jun 23, 2022 | 106.14 | 107.63 | 103.76 | 104.50 | 414,620 | -1.87(-1.76%) |
Jun 22, 2022 | 106.63 | 108.65 | 105.87 | 106.37 | 326,716 | -0.48(-0.45%) |
Jun 21, 2022 | 105.61 | 108.35 | 105.52 | 106.84 | 406,954 | +0.74(+0.70%) |
Jun 17, 2022 | 106.37 | 107.20 | 105.32 | 106.11 | 1,339,213 | -0.25(-0.24%) |
Jun 16, 2022 | 103.52 | 106.92 | 102.70 | 106.36 | 710,895 | +2.06(+1.98%) |
Jun 15, 2022 | 105.19 | 106.47 | 100.89 | 104.29 | 972,394 | +1.21(+1.17%) |
Jun 14, 2022 | 105.57 | 106.17 | 102.67 | 103.09 | 880,053 | -3.13(-2.94%) |
Jun 13, 2022 | 110.07 | 110.65 | 105.34 | 106.21 | 724,015 | -5.65(-5.05%) |
Jun 10, 2022 | 107.22 | 112.72 | 106.07 | 111.86 | 609,696 | +3.72(+3.44%) |
Jun 09, 2022 | 111.58 | 111.96 | 108.04 | 108.14 | 661,712 | -4.05(-3.61%) |
Jun 08, 2022 | 112.99 | 113.13 | 111.65 | 112.19 | 618,036 | -1.27(-1.12%) |
Jun 07, 2022 | 111.50 | 113.56 | 111.50 | 113.46 | 433,870 | +1.60(+1.43%) |
Jun 06, 2022 | 113.68 | 114.22 | 111.04 | 111.86 | 494,029 | -1.19(-1.05%) |
Jun 03, 2022 | 113.97 | 115.26 | 112.37 | 113.05 | 475,622 | -2.47(-2.14%) |
Jun 02, 2022 | 112.62 | 115.65 | 112.62 | 115.52 | 496,864 | +4.05(+3.63%) |
Jun 01, 2022 | 110.81 | 112.50 | 109.22 | 111.47 | 495,937 | +1.32(+1.20%) |
May 31, 2022 | 112.81 | 113.70 | 109.69 | 110.15 | 631,853 | -2.19(-1.95%) |
May 27, 2022 | 113.22 | 113.94 | 111.71 | 112.34 | 527,565 | +0.30(+0.27%) |
May 26, 2022 | 111.75 | 112.32 | 110.84 | 112.04 | 623,710 | +0.19(+0.17%) |
May 25, 2022 | 110.84 | 112.45 | 110.31 | 111.85 | 415,367 | +0.03(+0.03%) |
May 24, 2022 | 111.62 | 112.85 | 110.38 | 111.82 | 562,097 | +0.91(+0.82%) |
May 23, 2022 | 113.40 | 114.27 | 110.64 | 110.92 | 520,222 | -0.53(-0.47%) |
May 20, 2022 | 112.40 | 112.44 | 109.19 | 111.44 | 587,220 | -1.47(-1.30%) |
May 19, 2022 | 110.77 | 113.74 | 110.77 | 112.91 | 564,485 | +3.53(+3.22%) |
May 18, 2022 | 113.28 | 113.98 | 109.34 | 109.39 | 493,259 | -4.02(-3.55%) |
May 17, 2022 | 115.14 | 115.50 | 112.42 | 113.41 | 418,278 | -0.16(-0.15%) |
May 16, 2022 | 115.02 | 115.36 | 113.07 | 113.58 | 364,914 | -1.36(-1.19%) |
May 13, 2022 | 114.65 | 116.49 | 113.43 | 114.94 | 408,692 | +0.12(+0.10%) |
May 12, 2022 | 117.49 | 118.76 | 113.23 | 114.82 | 679,140 | -4.18(-3.51%) |
May 11, 2022 | 119.77 | 121.84 | 118.50 | 119.00 | 474,448 | +0.67(+0.57%) |
May 10, 2022 | 121.25 | 121.89 | 117.33 | 118.33 | 739,437 | -2.05(-1.70%) |
May 09, 2022 | 123.86 | 124.33 | 119.51 | 120.38 | 560,687 | -6.39(-5.04%) |
May 06, 2022 | 127.91 | 129.92 | 125.83 | 126.77 | 481,232 | -2.38(-1.84%) |
May 05, 2022 | 133.13 | 133.77 | 126.79 | 129.14 | 534,544 | -0.61(-0.47%) |
May 04, 2022 | 126.94 | 129.92 | 126.16 | 129.75 | 543,090 | +1.94(+1.52%) |
May 03, 2022 | 127.00 | 129.55 | 127.00 | 127.82 | 384,774 | +0.88(+0.69%) |
May 02, 2022 | 124.61 | 127.98 | 124.23 | 126.94 | 736,078 | -0.16(-0.12%) |
Apr 29, 2022 | 129.26 | 129.75 | 126.09 | 127.10 | 1,401,301 | -0.86(-0.67%) |
Apr 28, 2022 | 126.99 | 128.29 | 125.68 | 127.95 | 523,833 | +1.02(+0.81%) |
Apr 27, 2022 | 128.58 | 129.47 | 126.68 | 126.93 | 492,212 | -1.16(-0.90%) |
Apr 26, 2022 | 132.46 | 132.46 | 127.93 | 128.09 | 619,214 | -3.37(-2.56%) |
Apr 25, 2022 | 130.25 | 132.64 | 127.31 | 131.46 | 893,673 | -2.27(-1.70%) |
Apr 22, 2022 | 134.35 | 135.91 | 132.01 | 133.73 | 567,279 | -2.68(-1.96%) |
Apr 21, 2022 | 139.73 | 139.73 | 134.75 | 136.41 | 492,850 | -4.08(-2.91%) |
Apr 20, 2022 | 138.41 | 140.71 | 137.83 | 140.49 | 331,923 | +2.06(+1.49%) |
Apr 19, 2022 | 138.94 | 139.78 | 137.45 | 138.43 | 340,289 | -1.28(-0.91%) |
Apr 18, 2022 | 142.63 | 143.25 | 139.61 | 139.70 | 390,802 | -1.47(-1.04%) |
Apr 14, 2022 | 140.08 | 141.30 | 138.76 | 141.17 | 470,952 | +0.30(+0.21%) |
Apr 13, 2022 | 140.72 | 141.90 | 139.64 | 140.87 | 517,286 | +0.97(+0.70%) |
Apr 12, 2022 | 141.66 | 143.00 | 139.70 | 139.90 | 442,492 | -0.76(-0.54%) |
Apr 11, 2022 | 143.85 | 143.87 | 139.74 | 140.66 | 455,500 | -0.63(-0.45%) |
Apr 08, 2022 | 141.24 | 142.52 | 140.24 | 141.29 | 379,310 | +0.80(+0.57%) |
Apr 07, 2022 | 139.68 | 141.06 | 139.37 | 140.49 | 402,424 | +1.04(+0.75%) |
Apr 06, 2022 | 138.51 | 141.14 | 138.13 | 139.45 | 547,693 | +1.16(+0.84%) |
Apr 05, 2022 | 140.46 | 142.53 | 137.13 | 138.29 | 701,502 | -2.87(-2.04%) |
Apr 04, 2022 | 142.53 | 143.69 | 139.47 | 141.16 | 386,757 | -1.37(-0.96%) |
Apr 01, 2022 | 136.50 | 142.82 | 136.50 | 142.53 | 541,125 | +4.92(+3.57%) |
Mar 31, 2022 | 138.51 | 139.63 | 137.34 | 137.62 | 392,954 | -0.75(-0.54%) |
Mar 30, 2022 | 137.49 | 138.43 | 136.46 | 138.37 | 344,077 | +1.36(+0.99%) |
Mar 29, 2022 | 132.93 | 137.19 | 131.42 | 137.01 | 471,973 | +1.22(+0.90%) |
Mar 28, 2022 | 135.42 | 137.33 | 134.21 | 135.78 | 379,134 | -0.57(-0.42%) |
Mar 25, 2022 | 135.10 | 136.52 | 133.89 | 136.35 | 482,156 | +0.05(+0.04%) |
Mar 24, 2022 | 137.49 | 138.63 | 135.07 | 136.31 | 480,657 | -0.50(-0.36%) |
Mar 23, 2022 | 134.35 | 137.50 | 133.62 | 136.80 | 413,692 | +3.28(+2.46%) |
Mar 22, 2022 | 134.77 | 135.15 | 132.52 | 133.52 | 476,488 | -1.76(-1.30%) |
Mar 21, 2022 | 133.83 | 136.97 | 133.83 | 135.28 | 572,187 | +2.00(+1.50%) |
Mar 18, 2022 | 132.61 | 133.59 | 130.45 | 133.28 | 1,660,398 | +0.53(+0.40%) |
Mar 17, 2022 | 132.66 | 135.75 | 131.91 | 132.74 | 571,710 | +1.61(+1.23%) |
Mar 16, 2022 | 132.11 | 133.47 | 129.27 | 131.13 | 640,855 | -1.17(-0.88%) |
Mar 15, 2022 | 126.98 | 133.31 | 126.83 | 132.29 | 579,389 | +2.27(+1.75%) |
Mar 14, 2022 | 130.73 | 132.18 | 128.54 | 130.02 | 768,171 | -3.27(-2.46%) |
Mar 11, 2022 | 128.94 | 134.77 | 128.13 | 133.29 | 819,851 | +0.95(+0.72%) |
Mar 10, 2022 | 128.21 | 133.26 | 127.78 | 132.34 | 1,008,513 | +4.69(+3.68%) |
Mar 09, 2022 | 119.53 | 128.05 | 119.52 | 127.65 | 690,441 | +0.86(+0.67%) |
Mar 08, 2022 | 126.99 | 130.20 | 125.41 | 126.79 | 952,685 | +0.97(+0.77%) |
Mar 07, 2022 | 125.59 | 127.39 | 123.52 | 125.82 | 799,354 | +0.91(+0.73%) |
Mar 04, 2022 | 124.10 | 125.70 | 123.64 | 124.91 | 590,563 | +1.81(+1.47%) |
Mar 03, 2022 | 122.92 | 123.80 | 121.35 | 123.10 | 411,920 | +0.54(+0.44%) |
Mar 02, 2022 | 120.68 | 123.08 | 120.03 | 122.56 | 585,557 | -0.77(-0.62%) |
Mar 01, 2022 | 118.14 | 124.54 | 118.14 | 123.33 | 872,095 | +5.50(+4.67%) |
Feb 28, 2022 | 117.81 | 118.75 | 116.93 | 117.83 | 594,296 | +0.74(+0.63%) |
Feb 25, 2022 | 112.30 | 117.24 | 114.78 | 117.09 | 458,316 | +4.04(+3.58%) |
Feb 24, 2022 | 120.88 | 121.52 | 111.05 | 113.04 | 693,805 | -3.30(-2.84%) |
Feb 23, 2022 | 114.46 | 117.37 | 113.60 | 116.35 | 798,089 | +1.16(+1.00%) |
Feb 22, 2022 | 118.60 | 119.67 | 115.17 | 115.19 | 888,301 | -1.47(-1.26%) |
Feb 18, 2022 | 116.66 | 0 | +1.23(+1.07%) | |||
Feb 17, 2022 | 109.39 | 116.58 | 108.35 | 115.42 | 880,600 | +8.13(+7.58%) |
Feb 16, 2022 | 106.88 | 108.14 | 106.50 | 107.29 | 532,875 | +1.37(+1.29%) |
Feb 15, 2022 | 103.80 | 106.21 | 102.53 | 105.92 | 592,148 | -0.03(-0.03%) |
Feb 14, 2022 | 105.91 | 106.42 | 104.39 | 105.95 | 456,201 | +0.78(+0.74%) |
Feb 11, 2022 | 98.89 | 105.64 | 98.75 | 105.17 | 583,943 | +6.67(+6.77%) |
Feb 10, 2022 | 101.63 | 103.00 | 97.90 | 98.51 | 506,100 | -3.89(-3.80%) |
Feb 09, 2022 | 103.42 | 104.25 | 102.15 | 102.39 | 496,975 | -0.94(-0.91%) |
Feb 08, 2022 | 101.78 | 103.42 | 101.57 | 103.34 | 421,889 | +1.83(+1.80%) |
Feb 07, 2022 | 100.08 | 102.07 | 98.90 | 101.51 | 361,626 | +2.18(+2.19%) |
Feb 04, 2022 | 98.62 | 100.50 | 98.34 | 99.33 | 287,361 | +0.42(+0.42%) |
Feb 03, 2022 | 100.54 | 98.78 | 98.92 | 325,001 | -2.07(-2.05%) | |
Feb 02, 2022 | 100.52 | 101.99 | 99.26 | 100.99 | 528,233 | +1.00(+1.00%) |
Feb 01, 2022 | 99.37 | 100.50 | 98.43 | 99.99 | 483,256 | +3.50(+3.63%) |
Jan 28, 2022 | 96.21 | 97.06 | 95.19 | 96.49 | 897,065 | -0.65(-0.67%) |
Jan 27, 2022 | 97.75 | 99.52 | 96.87 | 97.14 | 768,593 | -1.60(-1.62%) |
Jan 26, 2022 | 99.18 | 100.57 | 98.55 | 98.74 | 1,198,810 | -1.54(-1.53%) |
Jan 25, 2022 | 99.41 | 101.11 | 98.98 | 100.28 | 787,967 | +0.68(+0.68%) |
Jan 24, 2022 | 98.88 | 100.00 | 97.51 | 99.60 | 836,521 | +0.24(+0.24%) |
Jan 21, 2022 | 101.47 | 101.60 | 98.51 | 99.35 | 456,205 | -1.64(-1.63%) |
Jan 20, 2022 | 102.85 | 103.44 | 100.93 | 101.00 | 498,658 | -1.16(-1.13%) |
Jan 19, 2022 | 97.41 | 102.55 | 97.41 | 102.15 | 536,838 | +5.52(+5.71%) |
Jan 18, 2022 | 96.72 | 97.18 | 95.36 | 96.63 | 409,741 | -0.08(-0.08%) |
Jan 14, 2022 | 96.71 | 0 | -1.60(-1.63%) | |||
Jan 13, 2022 | 99.53 | 99.82 | 98.06 | 98.31 | 277,861 | -1.16(-1.16%) |
Jan 12, 2022 | 99.42 | 100.15 | 98.14 | 99.47 | 439,526 | +0.05(+0.05%) |
Jan 11, 2022 | 99.07 | 99.70 | 97.85 | 99.42 | 592,640 | +0.35(+0.35%) |
Jan 10, 2022 | 96.48 | 99.87 | 96.12 | 99.07 | 783,725 | +2.59(+2.69%) |
Jan 07, 2022 | 95.71 | 96.99 | 94.81 | 96.48 | 552,548 | +0.72(+0.75%) |
Jan 06, 2022 | 97.15 | 97.55 | 95.20 | 95.76 | 494,094 | -2.64(-2.69%) |
Jan 05, 2022 | 100.08 | 101.29 | 98.19 | 98.40 | 465,862 | -0.96(-0.96%) |
Jan 04, 2022 | 100.71 | 101.37 | 99.06 | 99.36 | 498,253 | -0.93(-0.93%) |
Jan 03, 2022 | 100.39 | 101.48 | 99.81 | 100.29 | 302,880 | -1.59(-1.56%) |
Dec 31, 2021 | 101.66 | 102.25 | 101.26 | 101.88 | 145,842 | +0.47(+0.46%) |
Dec 30, 2021 | 100.80 | 101.74 | 100.62 | 101.41 | 263,311 | +0.48(+0.48%) |
Dec 29, 2021 | 100.32 | 101.25 | 99.93 | 100.93 | 300,128 | -0.20(-0.20%) |
Dec 28, 2021 | 101.19 | 102.05 | 100.77 | 101.13 | 299,929 | -0.18(-0.18%) |
Dec 27, 2021 | 100.32 | 101.43 | 99.50 | 101.32 | 326,049 | +0.97(+0.96%) |
Dec 23, 2021 | 100.11 | 100.79 | 98.84 | 100.35 | 409,134 | +0.23(+0.23%) |
Dec 22, 2021 | 100.59 | 100.70 | 98.65 | 100.11 | 557,089 | +0.25(+0.25%) |
Dec 21, 2021 | 99.21 | 100.60 | 98.22 | 99.86 | 348,321 | +0.80(+0.81%) |
Dec 20, 2021 | 98.09 | 99.39 | 96.37 | 99.06 | 505,666 | +0.96(+0.98%) |
Dec 17, 2021 | 95.54 | 98.55 | 95.14 | 98.10 | 1,545,612 | +3.20(+3.37%) |
Dec 16, 2021 | 94.51 | 95.57 | 94.05 | 94.91 | 514,461 | +1.58(+1.69%) |
Dec 15, 2021 | 93.55 | 93.99 | 91.02 | 93.33 | 559,997 | +0.25(+0.27%) |
Dec 14, 2021 | 93.96 | 95.77 | 92.90 | 93.08 | 501,169 | -1.93(-2.03%) |
Dec 13, 2021 | 95.04 | 95.92 | 94.51 | 95.00 | 537,630 | -0.04(-0.04%) |
Dec 10, 2021 | 96.54 | 96.76 | 94.93 | 95.04 | 525,211 | -1.25(-1.30%) |
Dec 09, 2021 | 97.13 | 97.30 | 95.23 | 96.29 | 426,576 | -1.72(-1.76%) |
Dec 08, 2021 | 97.46 | 98.27 | 96.45 | 98.01 | 385,489 | +0.64(+0.66%) |
Dec 07, 2021 | 95.40 | 97.85 | 95.36 | 97.37 | 625,711 | +2.41(+2.54%) |
Dec 06, 2021 | 95.38 | 96.78 | 94.39 | 94.96 | 541,128 | -0.57(-0.60%) |
Dec 03, 2021 | 96.22 | 97.03 | 94.85 | 95.54 | 510,997 | -0.23(-0.24%) |
Dec 02, 2021 | 94.41 | 96.36 | 93.58 | 95.77 | 531,740 | +1.21(+1.28%) |
Dec 01, 2021 | 97.63 | 98.68 | 94.38 | 94.56 | 496,026 | -2.30(-2.38%) |
Nov 30, 2021 | 100.15 | 101.25 | 96.04 | 96.86 | 549,146 | -2.59(-2.60%) |
Nov 29, 2021 | 99.06 | 99.83 | 97.29 | 99.45 | 533,284 | +0.37(+0.37%) |
Nov 26, 2021 | 99.60 | 99.60 | 97.69 | 99.08 | 258,023 | +0.98(+1.00%) |
Nov 24, 2021 | 98.23 | 99.22 | 97.81 | 98.10 | 376,910 | -0.51(-0.52%) |
Nov 23, 2021 | 100.23 | 101.03 | 98.26 | 98.61 | 438,989 | -2.71(-2.68%) |
Nov 22, 2021 | 101.67 | 102.80 | 100.09 | 101.33 | 447,464 | -0.77(-0.75%) |
Nov 19, 2021 | 103.61 | 103.95 | 101.97 | 102.09 | 470,722 | -1.72(-1.66%) |
Nov 18, 2021 | 103.97 | 103.92 | 103.28 | 103.81 | 294,261 | -0.45(-0.43%) |
Nov 17, 2021 | 105.05 | 105.43 | 103.85 | 104.26 | 483,828 | +0.48(+0.47%) |
Nov 16, 2021 | 103.61 | 104.15 | 103.37 | 103.78 | 404,480 | -0.16(-0.16%) |
Nov 15, 2021 | 103.22 | 104.75 | 102.68 | 103.94 | 539,544 | +0.61(+0.59%) |
Nov 12, 2021 | 102.24 | 104.19 | 102.06 | 103.33 | 411,913 | +0.44(+0.42%) |
Nov 11, 2021 | 102.74 | 103.36 | 101.69 | 102.89 | 526,229 | +2.25(+2.23%) |
Nov 10, 2021 | 103.09 | 100.65 | 665,045 | -0.29(-0.29%) | ||
Nov 09, 2021 | 99.17 | 101.16 | 98.48 | 100.94 | 400,632 | +2.13(+2.16%) |
Nov 08, 2021 | 101.34 | 101.36 | 97.43 | 98.81 | 1,214,276 | -3.02(-2.97%) |
Nov 05, 2021 | 100.75 | 102.80 | 100.39 | 101.83 | 672,226 | +1.16(+1.15%) |
Nov 04, 2021 | 99.97 | 104.75 | 99.66 | 100.67 | 545,749 | +1.34(+1.35%) |
Nov 03, 2021 | 97.41 | 100.14 | 97.21 | 99.33 | 389,421 | +0.47(+0.48%) |
Nov 02, 2021 | 97.69 | 98.92 | 96.44 | 98.86 | 360,334 | +0.61(+0.62%) |
Nov 01, 2021 | 95.71 | 98.71 | 96.49 | 98.25 | 351,767 | +2.36(+2.46%) |
Oct 29, 2021 | 97.59 | 98.33 | 95.23 | 95.88 | 595,544 | -2.54(-2.58%) |
Oct 28, 2021 | 97.86 | 99.25 | 97.20 | 98.42 | 421,330 | +0.32(+0.33%) |
Oct 27, 2021 | 97.65 | 98.45 | 97.06 | 98.10 | 314,320 | +0.45(+0.46%) |
Oct 26, 2021 | 97.06 | 97.86 | 97.66 | 302,270 | +0.35(+0.36%) | |
Oct 25, 2021 | 97.04 | 98.85 | 96.54 | 97.31 | 424,872 | +1.30(+1.35%) |
Oct 22, 2021 | 97.37 | 98.72 | 95.25 | 96.01 | 326,683 | +0.24(+0.25%) |
Oct 21, 2021 | 95.63 | 95.99 | 94.70 | 95.77 | 247,512 | -0.29(-0.30%) |
Oct 20, 2021 | 96.01 | 96.72 | 95.00 | 96.06 | 247,679 | +0.86(+0.91%) |
Oct 19, 2021 | 96.32 | 96.32 | 94.54 | 95.20 | 235,298 | +0.06(+0.06%) |
Oct 18, 2021 | 95.28 | 96.09 | 94.46 | 95.14 | 244,583 | -0.69(-0.72%) |
Oct 15, 2021 | 95.38 | 96.54 | 94.15 | 95.83 | 336,151 | -0.81(-0.84%) |
Oct 14, 2021 | 95.18 | 96.58 | 94.42 | 96.64 | 370,160 | +2.62(+2.79%) |
Oct 13, 2021 | 93.28 | 95.19 | 93.14 | 94.01 | 491,419 | +1.24(+1.34%) |
Oct 12, 2021 | 90.29 | 93.09 | 89.10 | 92.78 | 689,450 | +3.43(+3.84%) |
Oct 11, 2021 | 91.09 | 91.90 | 89.21 | 89.35 | 277,556 | -1.74(-1.91%) |
Oct 08, 2021 | 93.54 | 94.70 | 91.07 | 91.09 | 374,954 | -0.70(-0.76%) |
Oct 07, 2021 | 92.14 | 93.06 | 91.34 | 91.79 | 409,478 | -0.31(-0.34%) |
Oct 06, 2021 | 90.84 | 92.20 | 90.13 | 92.10 | 307,532 | +0.96(+1.05%) |
Oct 05, 2021 | 91.43 | 92.01 | 90.68 | 91.14 | 476,291 | -0.67(-0.73%) |
Oct 04, 2021 | 92.05 | 93.33 | 91.16 | 91.81 | 740,332 | -0.21(-0.23%) |
Oct 01, 2021 | 93.18 | 93.37 | 91.46 | 92.02 | 464,038 | -0.45(-0.48%) |
Sep 30, 2021 | 94.15 | 94.86 | 92.20 | 92.47 | 500,735 | -1.05(-1.12%) |
Sep 29, 2021 | 94.85 | 95.08 | 93.15 | 93.51 | 551,170 | -1.34(-1.41%) |
Sep 28, 2021 | 94.56 | 96.10 | 94.12 | 94.85 | 321,575 | -0.75(-0.79%) |
Sep 27, 2021 | 97.17 | 98.58 | 95.44 | 95.61 | 360,118 | -1.15(-1.19%) |
Sep 24, 2021 | 96.60 | 97.78 | 96.16 | 96.75 | 256,524 | -0.31(-0.32%) |
Sep 23, 2021 | 98.79 | 98.96 | 96.74 | 97.06 | 331,808 | -2.34(-2.35%) |
Sep 22, 2021 | 100.52 | 102.08 | 99.19 | 99.40 | 346,520 | -0.87(-0.87%) |
Sep 21, 2021 | 101.71 | 102.08 | 100.14 | 100.27 | 260,238 | -0.58(-0.57%) |
Sep 20, 2021 | 100.39 | 101.17 | 99.53 | 100.85 | 348,657 | -0.12(-0.11%) |
Sep 17, 2021 | 101.34 | 101.46 | 99.97 | 100.96 | 867,308 | -0.78(-0.77%) |
Sep 16, 2021 | 104.25 | 104.67 | 100.81 | 101.75 | 349,691 | -4.52(-4.25%) |
Sep 15, 2021 | 104.83 | 106.48 | 104.64 | 106.26 | 271,310 | +0.77(+0.73%) |
Sep 14, 2021 | 106.63 | 107.11 | 105.21 | 105.49 | 210,033 | -0.34(-0.32%) |
Sep 13, 2021 | 105.47 | 107.15 | 104.71 | 105.83 | 295,778 | +0.94(+0.89%) |
Sep 10, 2021 | 106.17 | 106.64 | 104.83 | 104.89 | 281,674 | -1.40(-1.32%) |
Sep 09, 2021 | 107.38 | 107.46 | 105.56 | 106.29 | 217,332 | -0.79(-0.74%) |
Sep 08, 2021 | 107.42 | 108.88 | 106.23 | 107.08 | 306,481 | +0.42(+0.39%) |
Sep 07, 2021 | 107.74 | 108.32 | 106.46 | 106.67 | 275,947 | -2.29(-2.10%) |
Sep 03, 2021 | 108.45 | 109.72 | 108.03 | 108.96 | 237,764 | +1.44(+1.34%) |
Sep 02, 2021 | 107.04 | 107.61 | 105.57 | 107.52 | 336,103 | +0.68(+0.63%) |
Sep 01, 2021 | 107.67 | 108.11 | 105.76 | 106.84 | 282,872 | -0.63(-0.58%) |
Aug 31, 2021 | 107.12 | 107.90 | 106.78 | 107.47 | 275,499 | +0.28(+0.26%) |
Aug 30, 2021 | 108.74 | 108.92 | 106.62 | 107.19 | 264,440 | -1.53(-1.41%) |
Aug 27, 2021 | 105.61 | 109.12 | 105.18 | 108.72 | 286,260 | +3.23(+3.07%) |
Aug 26, 2021 | 105.46 | 106.83 | 104.88 | 105.49 | 306,000 | -0.58(-0.55%) |
Aug 25, 2021 | 106.57 | 106.97 | 104.99 | 106.07 | 196,479 | -1.35(-1.26%) |
Aug 24, 2021 | 108.69 | 109.28 | 107.21 | 107.42 | 215,629 | -0.79(-0.73%) |
Aug 23, 2021 | 106.78 | 108.74 | 105.71 | 108.21 | 298,228 | +3.32(+3.17%) |
Aug 20, 2021 | 105.40 | 106.67 | 104.74 | 104.89 | 348,853 | -0.98(-0.93%) |
Aug 19, 2021 | 106.19 | 107.59 | 104.59 | 105.88 | 318,907 | -0.50(-0.47%) |
Aug 18, 2021 | 109.76 | 109.76 | 106.34 | 106.38 | 376,190 | -3.13(-2.86%) |
Aug 17, 2021 | 109.94 | 110.83 | 108.63 | 109.51 | 317,442 | -1.08(-0.98%) |
Aug 16, 2021 | 112.15 | 112.33 | 110.50 | 110.59 | 260,971 | -1.47(-1.31%) |
Aug 13, 2021 | 110.71 | 112.20 | 110.14 | 112.06 | 253,029 | +2.15(+1.96%) |
Aug 12, 2021 | 111.14 | 112.23 | 107.38 | 109.90 | 473,172 | -1.05(-0.95%) |
Aug 11, 2021 | 110.34 | 111.85 | 110.11 | 110.95 | 347,727 | +2.06(+1.89%) |
Aug 10, 2021 | 110.12 | 110.57 | 108.59 | 108.90 | 256,303 | -1.33(-1.21%) |
Aug 09, 2021 | 110.62 | 111.44 | 109.71 | 110.23 | 247,375 | -1.81(-1.61%) |
Aug 06, 2021 | 111.39 | 112.47 | 110.15 | 112.04 | 337,697 | -0.74(-0.66%) |
Aug 05, 2021 | 114.34 | 114.50 | 112.51 | 112.78 | 213,622 | -1.67(-1.46%) |
Aug 04, 2021 | 117.71 | 118.03 | 114.33 | 114.45 | 290,943 | -2.33(-1.99%) |
Aug 03, 2021 | 116.22 | 117.49 | 115.66 | 116.78 | 204,245 | +0.66(+0.57%) |
Aug 02, 2021 | 117.26 | 117.26 | 115.45 | 116.12 | 167,543 | -1.19(-1.01%) |
Jul 30, 2021 | 116.77 | 118.36 | 116.53 | 117.31 | 234,022 | +0.03(+0.02%) |
Jul 29, 2021 | 116.27 | 118.29 | 116.17 | 117.28 | 276,923 | +2.70(+2.36%) |
Jul 28, 2021 | 113.32 | 114.69 | 112.88 | 114.58 | 293,032 | +0.76(+0.67%) |
Jul 27, 2021 | 113.23 | 114.22 | 112.79 | 113.81 | 230,159 | +0.62(+0.55%) |
Jul 26, 2021 | 112.60 | 113.96 | 112.51 | 113.19 | 287,651 | +0.78(+0.70%) |
Jul 23, 2021 | 111.70 | 112.75 | 110.71 | 112.41 | 164,546 | +0.42(+0.38%) |
Jul 22, 2021 | 111.84 | 112.94 | 110.54 | 111.99 | 187,186 | -0.30(-0.27%) |
Jul 21, 2021 | 110.49 | 112.91 | 110.49 | 112.29 | 282,671 | +0.55(+0.49%) |
Jul 20, 2021 | 111.41 | 113.41 | 110.91 | 111.74 | 552,065 | +1.07(+0.97%) |
Jul 19, 2021 | 109.57 | 111.50 | 109.45 | 110.67 | 338,052 | -0.75(-0.68%) |
Jul 16, 2021 | 113.50 | 113.90 | 111.03 | 111.42 | 347,245 | -2.58(-2.26%) |
Jul 15, 2021 | 112.59 | 114.43 | 111.96 | 114.00 | 324,992 | +1.56(+1.39%) |
Jul 14, 2021 | 114.10 | 114.36 | 111.78 | 112.43 | 302,165 | +0.34(+0.30%) |
Jul 13, 2021 | 112.55 | 113.77 | 111.96 | 112.09 | 306,999 | +0.33(+0.29%) |
Jul 12, 2021 | 111.81 | 113.11 | 111.25 | 111.77 | 375,848 | -0.87(-0.77%) |
Jul 09, 2021 | 111.14 | 113.19 | 111.14 | 112.63 | 262,425 | +1.73(+1.56%) |
Jul 08, 2021 | 114.84 | 115.23 | 110.54 | 110.91 | 600,219 | -3.77(-3.29%) |
Jul 07, 2021 | 113.35 | 115.39 | 111.68 | 114.68 | 642,084 | +1.99(+1.76%) |
Jul 06, 2021 | 113.97 | 114.24 | 111.58 | 112.69 | 642,383 | -0.19(-0.17%) |
Jul 02, 2021 | 111.85 | 113.09 | 111.21 | 112.89 | 364,130 | +2.33(+2.10%) |