Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 92.83 | 94.64 | 90.32 | 90.43 | 50,945 | -1.76(-1.91%) |
Aug 30, 2022 | 94.68 | 94.70 | 91.46 | 92.19 | 63,183 | -1.89(-2.01%) |
Aug 29, 2022 | 94.49 | 95.72 | 92.69 | 94.07 | 43,609 | -2.03(-2.11%) |
Aug 26, 2022 | 105.18 | 105.18 | 95.97 | 96.11 | 65,748 | -8.68(-8.29%) |
Aug 25, 2022 | 102.58 | 104.98 | 100.75 | 104.79 | 51,529 | +3.17(+3.12%) |
Aug 24, 2022 | 101.47 | 102.69 | 100.54 | 101.62 | 48,581 | +0.48(+0.47%) |
Aug 23, 2022 | 104.37 | 104.40 | 100.41 | 101.14 | 77,404 | -4.47(-4.24%) |
Aug 22, 2022 | 107.74 | 108.86 | 104.56 | 105.62 | 69,099 | -4.28(-3.89%) |
Aug 19, 2022 | 108.74 | 111.56 | 108.74 | 109.90 | 73,457 | +0.85(+0.78%) |
Aug 18, 2022 | 110.86 | 111.28 | 107.42 | 109.05 | 125,867 | -1.58(-1.42%) |
Aug 17, 2022 | 110.71 | 112.38 | 110.19 | 110.63 | 75,298 | -2.00(-1.78%) |
Aug 16, 2022 | 112.72 | 113.79 | 111.41 | 112.63 | 89,764 | -1.02(-0.90%) |
Aug 15, 2022 | 111.43 | 114.04 | 110.67 | 113.65 | 122,073 | +1.77(+1.58%) |
Aug 12, 2022 | 108.44 | 111.92 | 108.10 | 111.88 | 100,104 | +4.06(+3.76%) |
Aug 11, 2022 | 109.33 | 112.18 | 107.14 | 107.83 | 364,549 | -2.07(-1.89%) |
Aug 10, 2022 | 109.64 | 110.16 | 108.26 | 109.90 | 43,757 | +3.41(+3.21%) |
Aug 09, 2022 | 107.95 | 109.37 | 106.01 | 106.48 | 35,151 | -1.05(-0.98%) |
Aug 08, 2022 | 107.19 | 109.61 | 106.01 | 107.53 | 45,091 | +0.84(+0.78%) |
Aug 05, 2022 | 104.92 | 106.88 | 104.14 | 106.70 | 35,811 | -0.24(-0.23%) |
Aug 04, 2022 | 109.31 | 109.31 | 106.49 | 106.94 | 52,641 | -1.56(-1.43%) |
Aug 03, 2022 | 107.63 | 109.88 | 106.81 | 108.50 | 41,189 | +2.83(+2.68%) |
Aug 02, 2022 | 107.62 | 110.18 | 105.62 | 105.67 | 56,007 | -1.26(-1.17%) |
Aug 01, 2022 | 107.77 | 109.15 | 106.22 | 106.92 | 57,463 | -2.49(-2.27%) |
Jul 29, 2022 | 109.31 | 109.90 | 107.04 | 109.41 | 55,275 | -1.19(-1.07%) |
Jul 28, 2022 | 109.10 | 112.82 | 103.76 | 110.60 | 76,257 | +1.93(+1.78%) |
Jul 27, 2022 | 106.10 | 109.80 | 104.93 | 108.66 | 95,313 | +2.02(+1.90%) |
Jul 26, 2022 | 104.93 | 108.34 | 104.93 | 106.64 | 56,778 | +1.82(+1.74%) |
Jul 25, 2022 | 103.58 | 105.38 | 103.17 | 104.82 | 41,170 | +1.50(+1.45%) |
Jul 22, 2022 | 105.27 | 105.75 | 101.64 | 103.32 | 63,259 | -1.05(-1.01%) |
Jul 21, 2022 | 100.63 | 104.46 | 100.20 | 104.37 | 74,064 | +4.24(+4.24%) |
Jul 20, 2022 | 102.67 | 102.70 | 98.70 | 100.13 | 78,154 | -2.93(-2.84%) |
Jul 19, 2022 | 100.98 | 103.19 | 99.80 | 103.06 | 71,229 | +5.12(+5.22%) |
Jul 18, 2022 | 105.21 | 105.82 | 96.98 | 97.94 | 122,838 | -6.52(-6.24%) |
Jul 15, 2022 | 101.64 | 104.76 | 100.67 | 104.46 | 157,935 | +6.75(+6.91%) |
Jul 14, 2022 | 95.10 | 97.92 | 93.12 | 97.71 | 69,174 | -0.83(-0.84%) |
Jul 13, 2022 | 98.54 | 100.73 | 97.74 | 98.54 | 81,333 | -2.83(-2.79%) |
Jul 12, 2022 | 104.62 | 106.33 | 100.00 | 101.37 | 49,539 | -4.06(-3.85%) |
Jul 11, 2022 | 104.59 | 107.21 | 104.31 | 105.42 | 57,126 | -0.82(-0.77%) |
Jul 08, 2022 | 104.60 | 109.41 | 104.23 | 106.24 | 102,674 | +0.70(+0.66%) |
Jul 07, 2022 | 104.03 | 105.62 | 103.59 | 105.54 | 85,599 | +1.61(+1.54%) |
Jul 06, 2022 | 102.11 | 105.56 | 102.09 | 103.94 | 102,238 | +1.98(+1.95%) |
Jul 05, 2022 | 100.51 | 102.11 | 95.53 | 101.95 | 123,741 | -1.79(-1.72%) |
Jul 01, 2022 | 100.13 | 104.22 | 97.20 | 103.74 | 91,925 | +3.51(+3.50%) |
Jun 30, 2022 | 99.35 | 102.13 | 97.47 | 100.23 | 113,494 | -1.05(-1.04%) |
Jun 29, 2022 | 99.04 | 102.54 | 98.68 | 101.28 | 74,037 | +2.60(+2.63%) |
Jun 28, 2022 | 105.36 | 106.20 | 98.08 | 98.68 | 77,486 | -5.36(-5.15%) |
Jun 27, 2022 | 102.86 | 105.39 | 102.11 | 104.04 | 73,573 | +1.08(+1.05%) |
Jun 24, 2022 | 100.23 | 102.98 | 98.24 | 102.96 | 105,442 | +4.82(+4.91%) |
Jun 23, 2022 | 93.36 | 98.29 | 93.36 | 98.14 | 119,926 | +6.05(+6.57%) |
Jun 22, 2022 | 86.65 | 94.90 | 85.80 | 92.09 | 89,237 | +3.92(+4.44%) |
Jun 21, 2022 | 85.02 | 89.43 | 84.26 | 88.17 | 76,588 | +6.40(+7.83%) |
Jun 17, 2022 | 81.84 | 85.47 | 81.56 | 81.77 | 106,988 | +0.01(+0.01%) |
Jun 16, 2022 | 81.29 | 82.05 | 79.29 | 81.76 | 82,856 | -3.87(-4.52%) |
Jun 15, 2022 | 84.66 | 88.27 | 82.04 | 85.63 | 106,468 | +2.59(+3.12%) |
Jun 14, 2022 | 85.80 | 85.80 | 81.30 | 83.03 | 86,978 | -2.68(-3.13%) |
Jun 13, 2022 | 89.43 | 90.19 | 84.54 | 85.72 | 125,967 | -8.85(-9.36%) |
Jun 10, 2022 | 95.36 | 96.88 | 93.12 | 94.57 | 83,682 | -4.47(-4.51%) |
Jun 09, 2022 | 104.97 | 106.11 | 98.97 | 99.04 | 36,549 | -7.13(-6.72%) |
Jun 08, 2022 | 107.87 | 109.00 | 105.50 | 106.17 | 36,634 | -2.51(-2.31%) |
Jun 07, 2022 | 103.99 | 108.97 | 103.80 | 108.68 | 49,433 | +4.02(+3.84%) |
Jun 06, 2022 | 106.89 | 107.48 | 103.98 | 104.65 | 35,271 | -0.13(-0.12%) |
Jun 03, 2022 | 106.81 | 107.60 | 104.43 | 104.78 | 49,347 | -3.70(-3.41%) |
Jun 02, 2022 | 106.54 | 108.57 | 100.83 | 108.48 | 111,133 | +2.30(+2.17%) |
Jun 01, 2022 | 112.03 | 112.03 | 103.56 | 106.18 | 91,907 | -4.62(-4.17%) |
May 31, 2022 | 113.53 | 113.53 | 108.24 | 110.80 | 112,630 | -4.67(-4.05%) |
May 27, 2022 | 110.55 | 115.56 | 109.38 | 115.47 | 79,240 | +5.53(+5.03%) |
May 26, 2022 | 109.38 | 111.26 | 108.59 | 109.94 | 63,775 | +1.35(+1.24%) |
May 25, 2022 | 108.72 | 110.67 | 105.72 | 108.59 | 88,561 | -0.21(-0.20%) |
May 24, 2022 | 106.35 | 109.22 | 104.94 | 108.80 | 86,289 | +0.95(+0.88%) |
May 23, 2022 | 107.78 | 108.99 | 106.58 | 107.85 | 105,400 | +2.72(+2.59%) |
May 20, 2022 | 103.35 | 105.60 | 99.38 | 105.13 | 79,556 | +3.64(+3.59%) |
May 19, 2022 | 98.62 | 103.26 | 97.35 | 101.49 | 94,797 | +0.71(+0.70%) |
May 18, 2022 | 107.22 | 107.38 | 99.71 | 100.78 | 85,263 | -8.33(-7.63%) |
May 17, 2022 | 108.53 | 109.40 | 105.92 | 109.10 | 92,288 | +4.26(+4.06%) |
May 16, 2022 | 102.27 | 107.02 | 102.09 | 104.85 | 66,475 | +2.22(+2.16%) |
May 13, 2022 | 102.89 | 103.54 | 100.56 | 102.63 | 92,856 | +3.10(+3.11%) |
May 12, 2022 | 95.86 | 99.68 | 95.07 | 99.53 | 165,349 | +2.61(+2.70%) |
May 11, 2022 | 98.01 | 103.73 | 96.39 | 96.92 | 180,764 | -1.66(-1.69%) |
May 10, 2022 | 100.51 | 101.61 | 96.17 | 98.58 | 148,837 | +0.85(+0.86%) |
May 09, 2022 | 102.55 | 102.55 | 96.45 | 97.74 | 205,615 | -8.19(-7.73%) |
May 06, 2022 | 104.15 | 106.69 | 102.55 | 105.93 | 137,534 | -1.00(-0.94%) |
May 05, 2022 | 111.68 | 112.33 | 103.81 | 106.93 | 161,701 | -6.64(-5.84%) |
May 04, 2022 | 106.08 | 114.62 | 103.59 | 113.56 | 168,298 | +7.01(+6.58%) |
May 03, 2022 | 106.55 | 109.50 | 105.48 | 106.55 | 108,186 | +1.06(+1.00%) |
May 02, 2022 | 107.23 | 108.80 | 100.42 | 105.49 | 159,982 | -1.97(-1.84%) |
Apr 29, 2022 | 113.37 | 114.27 | 107.05 | 107.46 | 99,005 | -8.87(-7.63%) |
Apr 28, 2022 | 114.60 | 117.59 | 111.27 | 116.33 | 116,935 | +4.49(+4.01%) |
Apr 27, 2022 | 112.68 | 115.07 | 110.25 | 111.84 | 114,404 | -0.50(-0.45%) |
Apr 26, 2022 | 117.12 | 118.64 | 112.37 | 112.35 | 107,896 | -6.56(-5.52%) |
Apr 25, 2022 | 115.64 | 119.55 | 111.75 | 118.91 | 155,787 | +1.86(+1.59%) |
Apr 22, 2022 | 127.28 | 127.65 | 116.28 | 117.05 | 155,650 | -13.93(-10.64%) |
Apr 21, 2022 | 136.56 | 137.07 | 130.12 | 130.99 | 136,099 | -4.45(-3.29%) |
Apr 20, 2022 | 131.49 | 137.07 | 131.07 | 135.44 | 111,387 | +5.20(+3.99%) |
Apr 19, 2022 | 127.54 | 131.48 | 127.54 | 130.24 | 102,234 | +3.61(+2.85%) |
Apr 18, 2022 | 130.08 | 131.53 | 125.10 | 126.63 | 156,030 | -4.43(-3.38%) |
Apr 14, 2022 | 133.54 | 135.19 | 130.81 | 131.06 | 93,068 | -1.85(-1.39%) |
Apr 13, 2022 | 130.88 | 133.36 | 129.10 | 132.91 | 134,242 | +1.86(+1.42%) |
Apr 12, 2022 | 134.84 | 136.40 | 129.31 | 131.06 | 147,026 | -3.90(-2.89%) |
Apr 11, 2022 | 142.50 | 144.14 | 134.48 | 134.95 | 144,254 | -8.40(-5.86%) |
Apr 08, 2022 | 141.13 | 145.34 | 140.55 | 143.35 | 157,783 | +2.34(+1.66%) |
Apr 07, 2022 | 132.47 | 142.14 | 131.95 | 141.01 | 189,300 | +7.27(+5.44%) |
Apr 06, 2022 | 126.48 | 134.34 | 126.39 | 133.74 | 84,433 | +6.22(+4.88%) |
Apr 05, 2022 | 126.11 | 132.07 | 126.07 | 127.52 | 85,060 | +0.60(+0.47%) |
Apr 04, 2022 | 130.35 | 130.35 | 126.12 | 126.92 | 67,948 | -2.89(-2.22%) |
Apr 01, 2022 | 127.94 | 130.08 | 125.68 | 129.80 | 56,343 | +3.02(+2.38%) |
Mar 31, 2022 | 130.86 | 132.15 | 126.50 | 126.78 | 62,915 | -4.15(-3.17%) |
Mar 30, 2022 | 130.02 | 132.44 | 129.07 | 130.93 | 48,594 | +0.91(+0.70%) |
Mar 29, 2022 | 130.21 | 132.52 | 127.92 | 130.02 | 104,094 | +2.24(+1.76%) |
Mar 28, 2022 | 125.77 | 127.96 | 124.56 | 127.77 | 68,005 | +2.70(+2.16%) |
Mar 25, 2022 | 124.53 | 125.72 | 122.58 | 125.07 | 72,802 | +1.87(+1.51%) |
Mar 24, 2022 | 120.12 | 123.52 | 119.96 | 123.20 | 45,215 | +4.00(+3.36%) |
Mar 23, 2022 | 124.60 | 124.75 | 119.17 | 119.20 | 82,792 | -6.66(-5.29%) |
Mar 22, 2022 | 126.52 | 126.80 | 124.73 | 125.86 | 70,283 | -0.09(-0.07%) |
Mar 21, 2022 | 125.72 | 129.26 | 124.11 | 125.95 | 87,365 | +0.03(+0.02%) |
Mar 18, 2022 | 124.35 | 126.53 | 122.58 | 125.92 | 77,931 | +2.19(+1.77%) |
Mar 17, 2022 | 117.53 | 124.00 | 116.56 | 123.73 | 111,006 | +5.64(+4.78%) |
Mar 16, 2022 | 116.00 | 118.32 | 112.78 | 118.09 | 136,341 | +4.06(+3.56%) |
Mar 15, 2022 | 110.46 | 114.47 | 109.91 | 114.03 | 79,047 | +6.32(+5.87%) |
Mar 14, 2022 | 107.70 | 112.25 | 107.00 | 107.70 | 73,347 | +1.98(+1.87%) |
Mar 11, 2022 | 109.12 | 110.75 | 105.31 | 105.72 | 70,508 | -2.41(-2.23%) |
Mar 10, 2022 | 104.56 | 108.43 | 104.04 | 108.13 | 65,772 | +0.14(+0.13%) |
Mar 09, 2022 | 107.44 | 109.63 | 105.15 | 108.00 | 123,897 | +5.77(+5.64%) |
Mar 08, 2022 | 107.46 | 109.13 | 102.12 | 102.23 | 157,057 | -7.14(-6.53%) |
Mar 07, 2022 | 113.17 | 113.17 | 107.76 | 109.37 | 209,165 | -5.72(-4.97%) |
Mar 04, 2022 | 109.88 | 115.27 | 109.05 | 115.09 | 97,536 | +1.88(+1.66%) |
Mar 03, 2022 | 113.20 | 115.26 | 110.68 | 113.21 | 153,743 | +1.65(+1.48%) |
Mar 02, 2022 | 108.31 | 113.38 | 107.90 | 111.56 | 115,960 | +4.59(+4.29%) |
Mar 01, 2022 | 107.21 | 109.51 | 104.50 | 106.97 | 124,942 | -1.81(-1.66%) |
Feb 28, 2022 | 106.16 | 108.93 | 104.92 | 108.77 | 187,099 | -2.48(-2.23%) |
Feb 25, 2022 | 103.15 | 111.96 | 106.95 | 111.25 | 241,268 | +9.42(+9.25%) |
Feb 24, 2022 | 95.48 | 102.44 | 94.88 | 101.83 | 258,726 | +1.09(+1.08%) |
Feb 23, 2022 | 103.61 | 104.64 | 100.38 | 100.74 | 91,269 | -1.35(-1.32%) |
Feb 22, 2022 | 101.88 | 104.65 | 100.19 | 102.09 | 86,586 | -1.29(-1.25%) |
Feb 18, 2022 | 103.38 | 0 | -2.04(-1.94%) | |||
Feb 17, 2022 | 109.38 | 109.52 | 104.92 | 105.42 | 70,875 | -5.36(-4.84%) |
Feb 16, 2022 | 108.54 | 111.45 | 107.63 | 110.78 | 31,618 | +0.72(+0.65%) |
Feb 15, 2022 | 109.22 | 111.34 | 108.85 | 110.06 | 55,415 | +3.33(+3.12%) |
Feb 14, 2022 | 109.29 | 109.83 | 104.31 | 106.73 | 133,588 | -3.35(-3.04%) |
Feb 11, 2022 | 114.36 | 116.59 | 109.67 | 110.08 | 124,706 | -4.87(-4.23%) |
Feb 10, 2022 | 116.29 | 119.41 | 113.48 | 114.95 | 139,591 | -5.43(-4.51%) |
Feb 09, 2022 | 119.43 | 121.25 | 119.10 | 120.38 | 86,088 | +2.65(+2.25%) |
Feb 08, 2022 | 113.38 | 118.21 | 112.58 | 117.73 | 43,615 | +2.91(+2.54%) |
Feb 07, 2022 | 115.85 | 116.85 | 114.03 | 114.82 | 68,499 | -0.67(-0.58%) |
Feb 04, 2022 | 114.15 | 117.94 | 113.04 | 115.49 | 109,929 | -1.46(-1.25%) |
Feb 03, 2022 | 117.68 | 116.24 | 116.94 | 109,044 | -1.57(-1.33%) | |
Feb 02, 2022 | 113.87 | 119.25 | 112.88 | 118.52 | 119,499 | +4.29(+3.76%) |
Feb 01, 2022 | 113.21 | 114.33 | 111.14 | 114.22 | 115,916 | +1.01(+0.89%) |
Jan 31, 2022 | 110.33 | 113.40 | 113.21 | 84,021 | +2.30(+2.08%) | |
Jan 28, 2022 | 104.20 | 110.71 | 102.29 | 110.91 | 108,604 | +6.45(+6.18%) |
Jan 27, 2022 | 105.10 | 109.27 | 103.64 | 104.46 | 145,583 | +0.61(+0.59%) |
Jan 26, 2022 | 105.95 | 108.62 | 101.45 | 103.85 | 229,996 | -1.65(-1.57%) |
Jan 25, 2022 | 103.36 | 107.66 | 100.82 | 105.50 | 120,807 | -1.98(-1.84%) |
Jan 24, 2022 | 105.07 | 107.80 | 97.22 | 107.48 | 374,168 | -1.38(-1.27%) |
Jan 21, 2022 | 113.01 | 114.08 | 108.13 | 108.86 | 231,902 | -3.27(-2.92%) |
Jan 20, 2022 | 114.83 | 118.22 | 111.86 | 112.14 | 94,274 | -2.16(-1.89%) |
Jan 19, 2022 | 116.38 | 118.92 | 114.03 | 114.29 | 89,761 | -1.51(-1.30%) |
Jan 18, 2022 | 117.58 | 118.01 | 114.96 | 115.80 | 96,404 | -5.07(-4.20%) |
Jan 14, 2022 | 120.87 | 0 | -0.46(-0.38%) | |||
Jan 13, 2022 | 127.11 | 127.22 | 120.92 | 121.33 | 137,675 | -6.19(-4.85%) |
Jan 12, 2022 | 127.20 | 127.95 | 125.80 | 127.51 | 105,910 | -0.98(-0.76%) |
Jan 11, 2022 | 126.16 | 128.63 | 123.56 | 128.49 | 200,965 | +2.97(+2.37%) |
Jan 10, 2022 | 120.37 | 125.70 | 119.37 | 125.52 | 176,398 | +3.68(+3.02%) |
Jan 07, 2022 | 122.84 | 123.56 | 121.19 | 121.84 | 128,064 | -1.74(-1.41%) |
Jan 06, 2022 | 126.29 | 128.09 | 123.12 | 123.58 | 147,410 | -4.65(-3.63%) |
Jan 05, 2022 | 131.78 | 134.19 | 128.02 | 128.23 | 162,029 | -2.77(-2.11%) |
Jan 04, 2022 | 136.22 | 136.22 | 129.27 | 131.00 | 193,164 | -5.40(-3.96%) |
Jan 03, 2022 | 140.18 | 140.18 | 132.81 | 136.40 | 199,991 | -4.45(-3.16%) |
Dec 31, 2021 | 142.40 | 143.71 | 140.71 | 140.85 | 75,864 | -1.60(-1.13%) |
Dec 30, 2021 | 142.09 | 144.02 | 142.09 | 142.45 | 74,552 | +0.56(+0.40%) |
Dec 29, 2021 | 139.03 | 142.61 | 138.83 | 141.89 | 73,042 | +2.73(+1.96%) |
Dec 28, 2021 | 140.89 | 141.62 | 138.37 | 139.16 | 70,495 | -1.27(-0.91%) |
Dec 27, 2021 | 137.86 | 140.48 | 137.42 | 140.43 | 90,431 | +4.06(+2.98%) |
Dec 23, 2021 | 135.83 | 137.53 | 134.55 | 136.37 | 109,362 | +1.65(+1.23%) |
Dec 22, 2021 | 130.14 | 134.85 | 129.30 | 134.72 | 107,060 | +4.66(+3.59%) |
Dec 21, 2021 | 129.88 | 130.17 | 126.06 | 130.06 | 68,704 | +1.56(+1.21%) |
Dec 20, 2021 | 130.14 | 131.14 | 125.17 | 128.50 | 101,041 | -2.51(-1.92%) |
Dec 17, 2021 | 131.97 | 133.98 | 129.30 | 131.02 | 109,661 | -2.66(-1.99%) |
Dec 16, 2021 | 131.81 | 135.58 | 130.59 | 133.68 | 153,609 | +2.55(+1.95%) |
Dec 15, 2021 | 124.28 | 131.50 | 124.28 | 131.12 | 125,777 | +7.54(+6.10%) |
Dec 14, 2021 | 123.59 | 125.39 | 122.05 | 123.59 | 68,152 | -1.67(-1.33%) |
Dec 13, 2021 | 121.80 | 126.14 | 121.80 | 125.26 | 75,710 | +3.59(+2.95%) |
Dec 10, 2021 | 120.47 | 122.42 | 119.60 | 121.66 | 51,367 | +1.11(+0.92%) |
Dec 09, 2021 | 119.30 | 121.62 | 119.23 | 120.56 | 46,043 | +0.96(+0.80%) |
Dec 08, 2021 | 118.25 | 119.94 | 116.36 | 119.59 | 46,983 | +2.66(+2.28%) |
Dec 07, 2021 | 115.19 | 117.75 | 114.58 | 116.93 | 42,578 | +4.27(+3.79%) |
Dec 06, 2021 | 112.03 | 113.90 | 111.13 | 112.66 | 44,704 | +1.60(+1.44%) |
Dec 03, 2021 | 112.26 | 113.71 | 108.14 | 111.06 | 69,827 | +0.87(+0.79%) |
Dec 02, 2021 | 108.14 | 111.40 | 106.97 | 110.18 | 85,093 | +1.23(+1.13%) |
Dec 01, 2021 | 111.00 | 115.08 | 108.81 | 108.95 | 80,000 | -0.53(-0.49%) |
Nov 30, 2021 | 114.22 | 115.19 | 108.91 | 109.48 | 90,583 | -6.58(-5.67%) |
Nov 29, 2021 | 117.72 | 118.26 | 115.83 | 116.06 | 49,938 | +0.93(+0.81%) |
Nov 26, 2021 | 117.26 | 119.49 | 114.00 | 115.13 | 90,304 | -1.34(-1.15%) |
Nov 24, 2021 | 116.29 | 116.92 | 115.06 | 116.47 | 56,437 | -0.12(-0.10%) |
Nov 23, 2021 | 115.19 | 116.88 | 113.60 | 116.58 | 111,655 | +0.32(+0.28%) |
Nov 22, 2021 | 118.25 | 119.46 | 115.83 | 116.26 | 174,611 | -1.48(-1.25%) |
Nov 19, 2021 | 120.92 | 122.27 | 117.55 | 117.74 | 97,880 | -2.28(-1.90%) |
Nov 18, 2021 | 120.31 | 120.25 | 119.80 | 120.02 | 51,012 | +0.12(+0.10%) |
Nov 17, 2021 | 119.49 | 121.32 | 118.31 | 119.91 | 84,411 | +0.57(+0.48%) |
Nov 16, 2021 | 117.89 | 121.41 | 117.22 | 119.33 | 280,287 | +1.35(+1.14%) |
Nov 15, 2021 | 120.92 | 120.92 | 117.70 | 117.98 | 34,813 | -2.11(-1.76%) |
Nov 12, 2021 | 120.46 | 120.85 | 118.34 | 120.09 | 42,266 | +1.47(+1.24%) |
Nov 11, 2021 | 119.81 | 119.81 | 117.55 | 118.62 | 44,573 | -0.89(-0.75%) |
Nov 10, 2021 | 118.37 | 119.52 | 60,710 | +1.04(+0.88%) | ||
Nov 09, 2021 | 119.74 | 120.12 | 117.79 | 118.48 | 56,648 | -1.48(-1.23%) |
Nov 08, 2021 | 118.12 | 120.14 | 117.03 | 119.95 | 99,907 | +1.84(+1.55%) |
Nov 05, 2021 | 119.27 | 119.97 | 115.12 | 118.12 | 186,093 | -3.62(-2.98%) |
Nov 04, 2021 | 123.85 | 123.85 | 119.27 | 121.74 | 90,408 | -2.58(-2.08%) |
Nov 03, 2021 | 121.49 | 124.41 | 120.40 | 124.32 | 99,812 | +2.31(+1.89%) |
Nov 02, 2021 | 121.57 | 123.95 | 118.33 | 122.01 | 117,407 | +2.18(+1.82%) |
Nov 01, 2021 | 120.80 | 121.18 | 118.70 | 119.84 | 91,377 | -0.64(-0.53%) |
Oct 29, 2021 | 116.69 | 120.66 | 115.31 | 120.48 | 98,973 | +3.37(+2.88%) |
Oct 28, 2021 | 114.67 | 118.32 | 114.67 | 117.11 | 54,711 | +2.88(+2.52%) |
Oct 27, 2021 | 117.50 | 117.80 | 114.15 | 114.22 | 68,668 | -2.90(-2.48%) |
Oct 26, 2021 | 116.10 | 117.91 | 117.13 | 66,268 | +1.84(+1.60%) | |
Oct 25, 2021 | 114.94 | 115.57 | 112.34 | 115.28 | 94,730 | +0.40(+0.35%) |
Oct 22, 2021 | 113.73 | 114.94 | 112.84 | 114.88 | 74,297 | +1.27(+1.12%) |
Oct 21, 2021 | 112.59 | 113.64 | 110.51 | 113.61 | 80,426 | +1.55(+1.39%) |
Oct 20, 2021 | 109.47 | 112.60 | 109.47 | 112.06 | 131,337 | +4.57(+4.25%) |
Oct 19, 2021 | 104.89 | 108.32 | 104.89 | 107.49 | 103,761 | +4.04(+3.91%) |
Oct 18, 2021 | 104.44 | 104.44 | 102.29 | 103.45 | 60,835 | -2.31(-2.19%) |
Oct 15, 2021 | 105.86 | 106.99 | 105.25 | 105.77 | 54,591 | +1.75(+1.68%) |
Oct 14, 2021 | 103.04 | 105.06 | 103.04 | 104.02 | 87,488 | +4.26(+4.27%) |
Oct 13, 2021 | 99.77 | 101.01 | 98.09 | 99.75 | 59,374 | +0.27(+0.27%) |
Oct 12, 2021 | 101.96 | 101.99 | 98.64 | 99.48 | 48,719 | -1.45(-1.43%) |
Oct 11, 2021 | 103.05 | 104.60 | 100.68 | 100.93 | 43,303 | -2.25(-2.18%) |
Oct 08, 2021 | 105.20 | 105.71 | 102.83 | 103.18 | 45,752 | -1.52(-1.45%) |
Oct 07, 2021 | 102.83 | 106.75 | 102.60 | 104.70 | 77,178 | +3.81(+3.77%) |
Oct 06, 2021 | 99.65 | 101.08 | 97.54 | 100.89 | 96,306 | -0.65(-0.64%) |
Oct 05, 2021 | 100.84 | 104.37 | 100.55 | 101.54 | 48,126 | +1.69(+1.69%) |
Oct 04, 2021 | 103.31 | 104.42 | 98.04 | 99.85 | 108,082 | -4.76(-4.55%) |
Oct 01, 2021 | 104.88 | 105.77 | 99.36 | 104.61 | 82,055 | +0.27(+0.26%) |
Sep 30, 2021 | 109.15 | 111.20 | 104.21 | 104.34 | 109,618 | -4.00(-3.69%) |
Sep 29, 2021 | 107.19 | 109.70 | 106.65 | 108.34 | 59,082 | +2.53(+2.39%) |
Sep 28, 2021 | 109.75 | 109.75 | 104.75 | 105.80 | 152,015 | -5.80(-5.20%) |
Sep 27, 2021 | 115.74 | 115.74 | 110.86 | 111.60 | 257,838 | -5.05(-4.33%) |
Sep 24, 2021 | 117.54 | 118.65 | 115.89 | 116.65 | 67,190 | -1.45(-1.23%) |
Sep 23, 2021 | 116.30 | 120.08 | 116.30 | 118.10 | 366,979 | +2.73(+2.37%) |
Sep 22, 2021 | 116.06 | 117.18 | 113.91 | 115.37 | 60,381 | +0.04(+0.03%) |
Sep 21, 2021 | 116.06 | 118.45 | 115.09 | 115.33 | 44,801 | +0.78(+0.68%) |
Sep 20, 2021 | 113.99 | 117.30 | 111.40 | 114.55 | 98,716 | -3.53(-2.99%) |
Sep 17, 2021 | 117.28 | 118.36 | 116.06 | 118.09 | 40,099 | +0.16(+0.14%) |
Sep 16, 2021 | 119.15 | 119.86 | 115.50 | 117.92 | 55,488 | -0.83(-0.70%) |
Sep 15, 2021 | 116.53 | 120.27 | 115.43 | 118.76 | 77,851 | +2.36(+2.03%) |
Sep 14, 2021 | 118.08 | 118.70 | 115.96 | 116.40 | 46,363 | -0.17(-0.14%) |
Sep 13, 2021 | 120.59 | 120.59 | 114.73 | 116.56 | 121,581 | -2.21(-1.86%) |
Sep 10, 2021 | 123.54 | 123.62 | 118.71 | 118.78 | 133,056 | -3.32(-2.72%) |
Sep 09, 2021 | 125.84 | 126.41 | 121.88 | 122.10 | 75,860 | -4.31(-3.41%) |
Sep 08, 2021 | 125.90 | 127.13 | 125.01 | 126.41 | 40,127 | -0.34(-0.27%) |
Sep 07, 2021 | 128.16 | 128.16 | 124.26 | 126.75 | 83,863 | -2.19(-1.70%) |
Sep 03, 2021 | 128.35 | 129.41 | 126.36 | 128.94 | 42,203 | +0.45(+0.35%) |
Sep 02, 2021 | 125.46 | 128.49 | 125.46 | 128.49 | 82,917 | +4.04(+3.25%) |