Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 85.30 | 86.59 | 83.69 | 85.23 | 3,473,801 | -2.10(-2.41%) |
Jun 29, 2022 | 88.63 | 88.90 | 86.58 | 87.33 | 2,079,053 | -1.79(-2.01%) |
Jun 28, 2022 | 91.08 | 92.02 | 89.02 | 89.12 | 1,668,484 | -0.78(-0.87%) |
Jun 27, 2022 | 89.74 | 91.09 | 88.67 | 89.90 | 1,986,003 | +0.45(+0.50%) |
Jun 24, 2022 | 87.93 | 90.26 | 87.54 | 89.45 | 4,961,544 | +2.62(+3.02%) |
Jun 23, 2022 | 86.28 | 87.14 | 85.47 | 86.83 | 2,642,208 | +0.67(+0.78%) |
Jun 22, 2022 | 85.43 | 87.75 | 85.15 | 86.16 | 3,040,870 | -0.57(-0.66%) |
Jun 21, 2022 | 87.72 | 88.57 | 86.62 | 86.73 | 2,473,757 | +0.81(+0.94%) |
Jun 17, 2022 | 85.88 | 87.41 | 85.25 | 85.92 | 4,044,323 | +0.96(+1.13%) |
Jun 16, 2022 | 85.57 | 85.96 | 83.96 | 84.96 | 3,339,864 | -2.59(-2.95%) |
Jun 15, 2022 | 87.57 | 88.83 | 86.18 | 87.55 | 2,893,365 | +0.89(+1.03%) |
Jun 14, 2022 | 87.32 | 88.28 | 85.95 | 86.66 | 2,773,903 | -0.57(-0.66%) |
Jun 13, 2022 | 88.27 | 88.67 | 85.72 | 87.23 | 4,083,684 | -3.69(-4.06%) |
Jun 10, 2022 | 91.79 | 92.79 | 90.89 | 90.93 | 3,110,903 | -2.34(-2.51%) |
Jun 09, 2022 | 96.35 | 96.48 | 93.24 | 93.27 | 2,339,810 | -3.59(-3.71%) |
Jun 08, 2022 | 98.05 | 99.03 | 96.64 | 96.86 | 1,784,563 | -2.43(-2.45%) |
Jun 07, 2022 | 96.25 | 99.33 | 96.00 | 99.29 | 2,879,138 | +2.35(+2.43%) |
Jun 06, 2022 | 97.94 | 98.25 | 96.49 | 96.94 | 2,168,696 | -0.29(-0.30%) |
Jun 03, 2022 | 98.43 | 98.70 | 96.91 | 97.23 | 1,574,557 | -2.10(-2.11%) |
Jun 02, 2022 | 97.94 | 99.34 | 97.16 | 99.33 | 1,731,395 | +1.02(+1.03%) |
Jun 01, 2022 | 101.68 | 101.95 | 97.12 | 98.31 | 3,033,126 | -3.08(-3.04%) |
May 31, 2022 | 99.93 | 101.96 | 99.14 | 101.39 | 4,177,607 | +0.81(+0.81%) |
May 27, 2022 | 99.86 | 101.38 | 99.41 | 100.58 | 1,624,334 | +1.50(+1.52%) |
May 26, 2022 | 97.28 | 99.77 | 97.28 | 99.07 | 2,358,621 | +2.51(+2.60%) |
May 25, 2022 | 94.78 | 97.52 | 94.53 | 96.56 | 2,628,852 | +1.19(+1.24%) |
May 24, 2022 | 94.65 | 95.62 | 91.49 | 95.38 | 2,945,312 | +0.07(+0.07%) |
May 23, 2022 | 97.11 | 97.68 | 94.83 | 95.31 | 2,083,343 | -0.95(-0.98%) |
May 20, 2022 | 98.16 | 98.33 | 93.49 | 96.25 | 3,726,347 | -1.06(-1.09%) |
May 19, 2022 | 99.51 | 101.37 | 97.20 | 97.31 | 2,972,408 | -3.21(-3.19%) |
May 18, 2022 | 105.52 | 105.85 | 100.07 | 100.52 | 2,296,991 | -6.27(-5.87%) |
May 17, 2022 | 105.13 | 106.94 | 104.51 | 106.79 | 1,981,224 | +3.44(+3.33%) |
May 16, 2022 | 103.29 | 104.46 | 102.14 | 103.35 | 1,769,158 | +0.08(+0.08%) |
May 13, 2022 | 103.47 | 104.07 | 101.86 | 103.27 | 3,011,320 | +1.03(+1.00%) |
May 12, 2022 | 99.70 | 102.83 | 98.32 | 102.25 | 3,114,690 | +2.31(+2.31%) |
May 11, 2022 | 105.23 | 106.12 | 99.74 | 99.94 | 3,757,877 | -5.36(-5.09%) |
May 10, 2022 | 107.13 | 111.42 | 104.30 | 105.30 | 3,549,667 | +0.78(+0.74%) |
May 09, 2022 | 105.76 | 106.81 | 104.01 | 104.52 | 3,177,108 | -2.86(-2.66%) |
May 06, 2022 | 107.18 | 108.74 | 104.92 | 107.38 | 2,676,013 | -0.81(-0.75%) |
May 05, 2022 | 109.39 | 109.92 | 107.11 | 108.19 | 2,304,133 | -1.98(-1.80%) |
May 04, 2022 | 106.77 | 110.70 | 105.75 | 110.17 | 1,836,372 | +3.28(+3.07%) |
May 03, 2022 | 104.11 | 107.62 | 102.81 | 106.89 | 2,142,518 | +3.56(+3.45%) |
May 02, 2022 | 104.95 | 105.31 | 100.29 | 103.33 | 3,186,409 | -1.03(-0.98%) |
Apr 29, 2022 | 109.22 | 109.64 | 104.16 | 104.35 | 3,581,250 | -5.67(-5.15%) |
Apr 28, 2022 | 107.91 | 110.59 | 106.85 | 110.02 | 2,615,805 | +2.02(+1.87%) |
Apr 27, 2022 | 110.19 | 110.72 | 107.94 | 108.00 | 2,297,857 | -1.77(-1.61%) |
Apr 26, 2022 | 111.54 | 112.28 | 109.69 | 109.77 | 2,136,363 | -1.91(-1.71%) |
Apr 25, 2022 | 111.32 | 112.05 | 109.60 | 111.68 | 2,322,031 | +0.36(+0.33%) |
Apr 22, 2022 | 115.71 | 115.71 | 111.18 | 111.32 | 2,248,611 | -4.39(-3.80%) |
Apr 21, 2022 | 118.72 | 119.21 | 115.46 | 115.72 | 1,695,668 | -1.54(-1.31%) |
Apr 20, 2022 | 116.49 | 118.06 | 115.88 | 117.25 | 1,860,965 | +1.12(+0.97%) |
Apr 19, 2022 | 113.88 | 116.51 | 113.10 | 116.13 | 1,662,985 | +3.03(+2.68%) |
Apr 18, 2022 | 112.68 | 114.18 | 112.40 | 113.10 | 1,364,662 | +0.01(+0.01%) |
Apr 14, 2022 | 113.20 | 114.48 | 112.92 | 113.09 | 2,022,891 | +0.27(+0.23%) |
Apr 13, 2022 | 111.43 | 113.82 | 111.22 | 112.83 | 1,878,348 | +1.24(+1.11%) |
Apr 12, 2022 | 111.76 | 114.01 | 111.17 | 111.59 | 1,650,875 | -0.53(-0.47%) |
Apr 11, 2022 | 112.51 | 114.17 | 111.72 | 112.12 | 1,226,016 | -0.61(-0.54%) |
Apr 08, 2022 | 111.51 | 113.66 | 110.97 | 112.73 | 2,040,920 | +1.73(+1.56%) |
Apr 07, 2022 | 112.68 | 112.77 | 109.20 | 110.99 | 2,875,453 | -2.08(-1.84%) |
Apr 06, 2022 | 114.97 | 115.12 | 111.67 | 113.07 | 2,630,986 | -2.41(-2.08%) |
Apr 05, 2022 | 118.94 | 119.94 | 115.24 | 115.48 | 1,944,116 | -3.49(-2.94%) |
Apr 04, 2022 | 117.27 | 119.29 | 115.98 | 118.97 | 1,948,460 | +1.35(+1.15%) |
Apr 01, 2022 | 116.97 | 117.85 | 116.08 | 117.62 | 1,778,458 | +1.27(+1.10%) |
Mar 31, 2022 | 119.06 | 119.75 | 116.34 | 116.34 | 2,635,570 | -2.86(-2.40%) |
Mar 30, 2022 | 121.91 | 122.61 | 118.80 | 119.20 | 1,522,221 | -2.91(-2.38%) |
Mar 29, 2022 | 118.44 | 122.42 | 118.14 | 122.11 | 2,790,998 | +5.60(+4.80%) |
Mar 28, 2022 | 115.68 | 116.56 | 114.66 | 116.51 | 1,845,433 | +1.40(+1.21%) |
Mar 25, 2022 | 115.42 | 116.01 | 114.65 | 115.11 | 2,324,854 | +0.03(+0.03%) |
Mar 24, 2022 | 114.99 | 115.43 | 114.12 | 115.08 | 1,666,763 | +0.11(+0.09%) |
Mar 23, 2022 | 116.80 | 117.35 | 114.85 | 114.97 | 1,361,256 | -2.50(-2.13%) |
Mar 22, 2022 | 115.98 | 118.90 | 115.72 | 117.48 | 2,832,196 | +3.34(+2.93%) |
Mar 21, 2022 | 116.42 | 116.57 | 113.17 | 114.13 | 3,029,208 | -1.58(-1.36%) |
Mar 18, 2022 | 114.64 | 116.34 | 114.50 | 115.71 | 4,721,577 | -0.72(-0.61%) |
Mar 17, 2022 | 115.40 | 117.10 | 114.91 | 116.42 | 2,311,872 | +0.28(+0.24%) |
Mar 16, 2022 | 115.97 | 117.14 | 113.45 | 116.14 | 2,883,853 | +2.17(+1.90%) |
Mar 15, 2022 | 113.73 | 114.99 | 112.34 | 113.97 | 2,129,812 | +0.61(+0.54%) |
Mar 14, 2022 | 115.96 | 117.22 | 112.10 | 113.36 | 2,776,699 | -1.64(-1.43%) |
Mar 11, 2022 | 118.51 | 118.58 | 114.97 | 115.01 | 2,881,476 | -2.26(-1.93%) |
Mar 10, 2022 | 114.98 | 117.56 | 117.27 | 1,770,475 | +0.03(+0.03%) | |
Mar 09, 2022 | 117.97 | 119.67 | 117.12 | 117.24 | 1,954,015 | +2.50(+2.18%) |
Mar 08, 2022 | 112.58 | 116.92 | 111.86 | 114.73 | 3,576,826 | +2.72(+2.43%) |
Mar 07, 2022 | 118.62 | 118.66 | 111.95 | 112.01 | 4,540,515 | -7.53(-6.30%) |
Mar 04, 2022 | 120.20 | 120.43 | 116.86 | 119.54 | 2,652,308 | -2.20(-1.81%) |
Mar 03, 2022 | 122.31 | 123.07 | 120.12 | 121.74 | 2,162,656 | +0.56(+0.46%) |
Mar 02, 2022 | 118.70 | 122.02 | 118.69 | 121.18 | 2,392,478 | +3.64(+3.10%) |
Mar 01, 2022 | 120.37 | 120.80 | 116.53 | 117.54 | 2,498,822 | -2.59(-2.15%) |
Feb 28, 2022 | 120.32 | 122.17 | 119.25 | 120.12 | 2,727,684 | -1.87(-1.53%) |
Feb 25, 2022 | 121.08 | 122.34 | 120.55 | 121.99 | 2,044,755 | +1.64(+1.36%) |
Feb 24, 2022 | 113.46 | 120.66 | 112.95 | 120.35 | 3,554,788 | +3.27(+2.80%) |
Feb 23, 2022 | 121.48 | 122.54 | 116.52 | 117.08 | 2,263,560 | -3.48(-2.88%) |
Feb 22, 2022 | 122.25 | 122.59 | 119.40 | 120.55 | 2,650,323 | -2.53(-2.06%) |
Feb 18, 2022 | 123.08 | 0 | -2.38(-1.89%) | |||
Feb 17, 2022 | 124.92 | 128.16 | 124.89 | 125.46 | 4,061,691 | -0.17(-0.13%) |
Feb 16, 2022 | 124.03 | 126.00 | 123.40 | 125.62 | 1,960,260 | +2.22(+1.80%) |
Feb 15, 2022 | 124.10 | 124.79 | 122.72 | 123.41 | 1,855,070 | +1.24(+1.02%) |
Feb 14, 2022 | 123.82 | 124.26 | 121.43 | 122.17 | 2,346,054 | -1.69(-1.36%) |
Feb 11, 2022 | 125.61 | 127.83 | 122.76 | 123.85 | 2,470,754 | -1.88(-1.49%) |
Feb 10, 2022 | 124.00 | 128.80 | 123.35 | 125.73 | 3,117,154 | +0.78(+0.62%) |
Feb 09, 2022 | 125.09 | 125.79 | 123.52 | 124.95 | 2,981,268 | +0.92(+0.74%) |
Feb 08, 2022 | 122.09 | 126.27 | 120.31 | 124.03 | 5,210,545 | -6.01(-4.62%) |
Feb 07, 2022 | 127.09 | 130.81 | 126.52 | 130.04 | 3,692,908 | +3.27(+2.58%) |
Feb 04, 2022 | 125.95 | 128.20 | 123.78 | 126.78 | 2,215,813 | -0.33(-0.26%) |
Feb 03, 2022 | 129.21 | 126.92 | 127.11 | 1,762,174 | -3.48(-2.67%) | |
Feb 02, 2022 | 129.25 | 130.97 | 128.29 | 130.59 | 2,142,514 | +1.91(+1.49%) |
Feb 01, 2022 | 128.54 | 129.82 | 126.66 | 128.68 | 1,729,918 | +0.14(+0.11%) |
Jan 31, 2022 | 126.50 | 128.89 | 128.54 | 2,414,049 | +0.70(+0.55%) | |
Jan 28, 2022 | 125.36 | 127.88 | 121.97 | 127.84 | 3,013,551 | +2.19(+1.74%) |
Jan 27, 2022 | 128.99 | 130.51 | 124.96 | 125.65 | 2,072,707 | -1.48(-1.16%) |
Jan 26, 2022 | 130.21 | 132.62 | 125.64 | 127.13 | 2,323,951 | -1.05(-0.82%) |
Jan 25, 2022 | 124.61 | 130.08 | 122.99 | 128.17 | 2,993,277 | +0.59(+0.47%) |
Jan 24, 2022 | 124.77 | 127.69 | 120.29 | 127.58 | 4,300,501 | -0.75(-0.59%) |
Jan 21, 2022 | 128.50 | 128.84 | 126.23 | 128.33 | 2,880,433 | -0.41(-0.32%) |
Jan 20, 2022 | 131.41 | 133.39 | 128.53 | 128.74 | 2,261,511 | -1.01(-0.78%) |
Jan 19, 2022 | 135.26 | 135.26 | 129.70 | 129.75 | 2,516,783 | -4.63(-3.44%) |
Jan 18, 2022 | 134.73 | 134.74 | 131.74 | 134.38 | 3,152,735 | -1.58(-1.16%) |
Jan 14, 2022 | 135.96 | 0 | -6.37(-4.47%) | |||
Jan 13, 2022 | 141.84 | 143.42 | 141.68 | 142.33 | 1,427,741 | +0.93(+0.65%) |
Jan 12, 2022 | 141.98 | 142.91 | 141.25 | 141.40 | 1,066,276 | +0.09(+0.06%) |
Jan 11, 2022 | 140.50 | 142.00 | 138.03 | 141.32 | 1,451,770 | +0.83(+0.59%) |
Jan 10, 2022 | 139.98 | 140.58 | 137.18 | 140.49 | 2,007,155 | -0.34(-0.24%) |
Jan 07, 2022 | 142.19 | 143.12 | 140.63 | 140.83 | 1,668,722 | -1.65(-1.16%) |
Jan 06, 2022 | 141.32 | 143.66 | 140.38 | 142.48 | 1,964,739 | +1.86(+1.32%) |
Jan 05, 2022 | 143.09 | 144.81 | 140.56 | 140.62 | 2,661,249 | -1.70(-1.20%) |
Jan 04, 2022 | 141.67 | 143.11 | 141.29 | 142.32 | 2,099,983 | +2.34(+1.67%) |
Jan 03, 2022 | 140.14 | 141.99 | 138.73 | 139.98 | 2,437,061 | +0.46(+0.33%) |
Dec 31, 2021 | 139.71 | 141.19 | 139.29 | 139.52 | 1,368,393 | -0.24(-0.17%) |
Dec 30, 2021 | 138.63 | 141.35 | 138.44 | 139.75 | 1,242,988 | +1.12(+0.81%) |
Dec 29, 2021 | 137.97 | 139.11 | 136.90 | 138.63 | 1,090,691 | +0.86(+0.63%) |
Dec 28, 2021 | 137.59 | 139.06 | 136.88 | 137.77 | 1,107,713 | -0.58(-0.42%) |
Dec 27, 2021 | 135.75 | 138.39 | 134.90 | 138.35 | 1,138,780 | +2.59(+1.91%) |
Dec 23, 2021 | 136.66 | 137.43 | 135.58 | 135.75 | 2,587,964 | -0.06(-0.04%) |
Dec 22, 2021 | 134.40 | 136.23 | 134.07 | 135.81 | 1,232,775 | +0.93(+0.69%) |
Dec 21, 2021 | 129.41 | 135.26 | 129.30 | 134.89 | 2,302,450 | +7.16(+5.61%) |
Dec 20, 2021 | 128.94 | 129.84 | 125.44 | 127.73 | 3,048,420 | -3.89(-2.96%) |
Dec 17, 2021 | 132.30 | 133.48 | 129.62 | 131.62 | 4,765,132 | -0.81(-0.61%) |
Dec 16, 2021 | 133.39 | 135.21 | 131.89 | 132.44 | 3,150,163 | -0.33(-0.25%) |
Dec 15, 2021 | 132.24 | 132.90 | 128.55 | 132.77 | 2,429,211 | +0.97(+0.74%) |
Dec 14, 2021 | 131.94 | 132.92 | 130.85 | 131.80 | 2,290,094 | -0.15(-0.11%) |
Dec 13, 2021 | 132.37 | 132.79 | 128.84 | 131.95 | 2,767,411 | -1.15(-0.87%) |
Dec 10, 2021 | 134.03 | 134.17 | 131.02 | 133.10 | 1,578,513 | +0.16(+0.12%) |
Dec 09, 2021 | 135.30 | 135.86 | 132.91 | 132.94 | 2,229,156 | -3.11(-2.29%) |
Dec 08, 2021 | 135.01 | 136.91 | 134.26 | 136.05 | 3,101,582 | +1.04(+0.77%) |
Dec 07, 2021 | 134.60 | 137.13 | 133.89 | 135.01 | 3,066,372 | +3.15(+2.39%) |
Dec 06, 2021 | 131.45 | 134.37 | 130.93 | 131.86 | 3,307,252 | +2.95(+2.29%) |
Dec 03, 2021 | 131.34 | 132.02 | 127.33 | 128.91 | 4,212,066 | -2.31(-1.76%) |
Dec 02, 2021 | 129.56 | 133.05 | 128.21 | 131.22 | 5,214,175 | +3.58(+2.80%) |
Dec 01, 2021 | 135.28 | 137.24 | 127.57 | 127.64 | 4,295,160 | -4.42(-3.35%) |
Nov 30, 2021 | 136.22 | 136.36 | 131.12 | 132.07 | 4,935,673 | -6.13(-4.44%) |
Nov 29, 2021 | 141.60 | 142.30 | 136.04 | 138.20 | 3,345,403 | -0.47(-0.34%) |
Nov 26, 2021 | 138.53 | 140.67 | 136.77 | 138.67 | 3,327,645 | -7.39(-5.06%) |
Nov 24, 2021 | 145.18 | 146.23 | 143.98 | 146.06 | 1,572,498 | +0.00(+0.00%) |
Nov 23, 2021 | 145.07 | 147.51 | 144.47 | 146.06 | 1,611,527 | +0.90(+0.62%) |
Nov 22, 2021 | 145.28 | 147.45 | 144.31 | 145.16 | 2,360,083 | +1.08(+0.75%) |
Nov 19, 2021 | 145.09 | 145.58 | 143.32 | 144.08 | 2,102,273 | -2.28(-1.56%) |
Nov 18, 2021 | 146.15 | 146.54 | 145.60 | 146.36 | 2,846,199 | +1.63(+1.13%) |
Nov 17, 2021 | 141.91 | 145.05 | 140.71 | 144.73 | 1,739,523 | +2.26(+1.59%) |
Nov 16, 2021 | 143.22 | 143.69 | 142.00 | 142.46 | 1,342,370 | -1.23(-0.85%) |
Nov 15, 2021 | 142.72 | 143.72 | 141.91 | 143.69 | 1,941,102 | +1.29(+0.90%) |
Nov 12, 2021 | 143.66 | 143.91 | 141.62 | 142.40 | 1,368,678 | -0.55(-0.39%) |
Nov 11, 2021 | 142.14 | 143.71 | 141.63 | 142.96 | 1,360,652 | +1.27(+0.90%) |
Nov 10, 2021 | 144.03 | 141.52 | 141.68 | 2,111,734 | -3.04(-2.10%) | |
Nov 09, 2021 | 144.58 | 144.80 | 143.04 | 144.73 | 1,601,281 | +0.09(+0.06%) |
Nov 08, 2021 | 147.46 | 147.77 | 143.66 | 144.64 | 1,901,075 | -2.69(-1.82%) |
Nov 05, 2021 | 145.54 | 147.68 | 144.54 | 147.33 | 2,895,054 | +4.14(+2.89%) |
Nov 04, 2021 | 143.82 | 144.88 | 142.16 | 143.19 | 2,640,559 | -0.46(-0.32%) |
Nov 03, 2021 | 137.34 | 144.12 | 137.17 | 143.65 | 4,890,802 | +6.26(+4.56%) |
Nov 02, 2021 | 135.66 | 138.23 | 133.46 | 137.38 | 6,529,706 | +8.32(+6.45%) |
Nov 01, 2021 | 127.38 | 129.10 | 127.82 | 129.06 | 3,008,081 | +2.40(+1.90%) |
Oct 29, 2021 | 126.55 | 127.66 | 125.88 | 126.66 | 3,215,322 | -0.47(-0.37%) |
Oct 28, 2021 | 124.90 | 127.22 | 124.29 | 127.12 | 1,884,124 | +2.76(+2.22%) |
Oct 27, 2021 | 126.46 | 126.46 | 124.17 | 124.37 | 1,363,237 | -2.11(-1.67%) |
Oct 26, 2021 | 127.02 | 126.48 | 2,284,581 | -0.40(-0.31%) | ||
Oct 25, 2021 | 125.29 | 126.93 | 124.21 | 126.87 | 1,778,186 | +1.46(+1.16%) |
Oct 22, 2021 | 125.10 | 125.81 | 124.43 | 125.41 | 1,409,382 | +1.02(+0.82%) |
Oct 21, 2021 | 124.86 | 125.33 | 123.89 | 124.39 | 1,582,709 | -0.86(-0.69%) |
Oct 20, 2021 | 122.87 | 125.28 | 122.76 | 125.26 | 1,786,870 | +1.83(+1.48%) |
Oct 19, 2021 | 125.29 | 125.30 | 123.30 | 123.43 | 1,978,016 | -1.46(-1.17%) |
Oct 18, 2021 | 121.21 | 125.11 | 120.89 | 124.89 | 3,859,009 | +3.72(+3.07%) |
Oct 15, 2021 | 120.97 | 122.40 | 120.39 | 121.16 | 2,827,736 | +0.77(+0.64%) |
Oct 14, 2021 | 119.46 | 120.89 | 118.82 | 120.39 | 2,641,046 | +1.88(+1.59%) |
Oct 13, 2021 | 116.65 | 118.86 | 115.98 | 118.51 | 3,466,231 | +2.06(+1.77%) |
Oct 12, 2021 | 114.30 | 116.87 | 113.48 | 116.45 | 1,532,046 | +1.86(+1.62%) |
Oct 11, 2021 | 113.85 | 115.51 | 113.21 | 114.59 | 1,251,985 | +0.47(+0.41%) |
Oct 08, 2021 | 115.77 | 116.74 | 113.86 | 114.13 | 1,984,992 | -1.67(-1.44%) |
Oct 07, 2021 | 114.94 | 117.69 | 114.88 | 115.80 | 2,081,363 | +1.21(+1.06%) |
Oct 06, 2021 | 112.56 | 114.62 | 111.12 | 114.59 | 2,544,799 | +1.06(+0.93%) |
Oct 05, 2021 | 114.27 | 114.29 | 112.69 | 113.53 | 1,735,607 | -0.74(-0.65%) |
Oct 04, 2021 | 114.66 | 115.79 | 113.70 | 114.28 | 1,721,612 | -0.77(-0.67%) |
Oct 01, 2021 | 113.68 | 115.93 | 112.46 | 115.05 | 2,500,288 | +2.74(+2.44%) |
Sep 30, 2021 | 116.22 | 116.22 | 111.83 | 112.31 | 3,534,708 | -3.35(-2.90%) |
Sep 29, 2021 | 115.81 | 116.23 | 115.10 | 115.66 | 1,256,918 | +0.12(+0.10%) |
Sep 28, 2021 | 115.86 | 116.76 | 115.09 | 115.54 | 1,899,365 | -0.38(-0.33%) |
Sep 27, 2021 | 116.35 | 118.59 | 115.80 | 115.92 | 2,268,089 | +0.26(+0.22%) |
Sep 24, 2021 | 116.35 | 117.73 | 115.63 | 115.66 | 1,576,610 | -1.10(-0.94%) |
Sep 23, 2021 | 116.22 | 117.92 | 116.06 | 116.76 | 2,735,750 | +1.28(+1.11%) |
Sep 22, 2021 | 114.41 | 116.56 | 113.93 | 115.48 | 2,263,049 | +2.82(+2.50%) |
Sep 21, 2021 | 112.97 | 114.58 | 112.63 | 112.66 | 1,870,543 | +0.74(+0.66%) |
Sep 20, 2021 | 110.74 | 112.64 | 109.81 | 111.92 | 2,922,060 | -1.51(-1.33%) |
Sep 17, 2021 | 114.25 | 115.18 | 113.33 | 113.43 | 3,652,217 | -1.21(-1.06%) |
Sep 16, 2021 | 113.94 | 115.60 | 113.33 | 114.64 | 1,501,671 | +1.31(+1.16%) |
Sep 15, 2021 | 111.88 | 114.03 | 111.20 | 113.33 | 1,806,774 | +1.37(+1.23%) |
Sep 14, 2021 | 113.58 | 114.05 | 111.19 | 111.95 | 1,494,715 | -1.35(-1.19%) |
Sep 13, 2021 | 112.05 | 113.95 | 110.91 | 113.30 | 2,133,609 | +2.78(+2.52%) |
Sep 10, 2021 | 113.43 | 113.46 | 110.51 | 110.52 | 2,177,849 | -2.37(-2.10%) |
Sep 09, 2021 | 112.98 | 114.18 | 112.30 | 112.88 | 1,850,359 | -1.30(-1.14%) |
Sep 08, 2021 | 114.49 | 115.65 | 113.00 | 114.18 | 1,962,331 | -0.81(-0.71%) |
Sep 07, 2021 | 115.32 | 115.95 | 113.84 | 114.99 | 2,093,456 | -1.00(-0.86%) |
Sep 03, 2021 | 116.35 | 116.36 | 114.71 | 115.99 | 1,867,691 | -0.57(-0.49%) |
Sep 02, 2021 | 116.28 | 117.39 | 115.69 | 116.56 | 2,176,513 | +0.52(+0.45%) |
Sep 01, 2021 | 114.88 | 116.59 | 114.72 | 116.04 | 1,996,821 | +1.16(+1.01%) |
Aug 31, 2021 | 113.72 | 115.52 | 113.44 | 114.88 | 2,722,324 | +0.89(+0.78%) |
Aug 30, 2021 | 114.33 | 114.51 | 112.73 | 113.99 | 1,671,422 | -0.24(-0.21%) |
Aug 27, 2021 | 113.28 | 115.48 | 113.10 | 114.23 | 1,979,910 | +2.26(+2.02%) |
Aug 26, 2021 | 113.14 | 113.42 | 111.63 | 111.97 | 1,484,967 | -1.28(-1.13%) |
Aug 25, 2021 | 113.30 | 114.94 | 112.47 | 113.25 | 2,043,851 | -0.02(-0.02%) |
Aug 24, 2021 | 111.43 | 113.39 | 111.28 | 113.27 | 2,167,062 | +2.65(+2.39%) |
Aug 23, 2021 | 110.75 | 112.02 | 110.17 | 110.62 | 2,471,281 | +0.59(+0.54%) |
Aug 20, 2021 | 108.77 | 110.59 | 108.18 | 110.03 | 1,991,416 | +0.26(+0.24%) |
Aug 19, 2021 | 107.70 | 110.41 | 107.66 | 109.76 | 2,316,261 | +0.39(+0.36%) |
Aug 18, 2021 | 108.94 | 110.79 | 107.74 | 109.37 | 1,743,127 | -0.09(-0.09%) |
Aug 17, 2021 | 110.42 | 110.51 | 107.60 | 109.46 | 2,532,756 | -2.44(-2.18%) |
Aug 16, 2021 | 113.47 | 114.22 | 111.55 | 111.91 | 2,104,628 | -2.31(-2.02%) |
Aug 13, 2021 | 114.81 | 115.22 | 113.80 | 114.22 | 1,687,036 | -0.15(-0.13%) |
Aug 12, 2021 | 114.30 | 114.74 | 113.00 | 114.37 | 2,144,981 | +0.29(+0.25%) |
Aug 11, 2021 | 113.60 | 114.56 | 112.08 | 114.08 | 1,656,687 | +1.20(+1.06%) |
Aug 10, 2021 | 113.38 | 114.10 | 112.17 | 112.88 | 1,975,896 | -0.64(-0.56%) |
Aug 09, 2021 | 114.82 | 114.88 | 113.39 | 113.52 | 1,933,862 | -2.00(-1.73%) |
Aug 06, 2021 | 114.98 | 116.25 | 114.51 | 115.52 | 2,674,721 | +1.00(+0.87%) |
Aug 05, 2021 | 111.19 | 115.14 | 110.64 | 114.52 | 3,921,875 | +4.55(+4.14%) |
Aug 04, 2021 | 111.14 | 113.07 | 109.59 | 109.97 | 3,643,126 | -0.72(-0.65%) |
Aug 03, 2021 | 110.22 | 111.91 | 108.55 | 110.69 | 3,939,644 | +2.75(+2.55%) |
Aug 02, 2021 | 109.54 | 111.80 | 107.68 | 107.94 | 2,670,984 | -0.17(-0.16%) |
Jul 30, 2021 | 107.73 | 109.47 | 107.23 | 108.11 | 2,568,504 | +0.51(+0.48%) |
Jul 29, 2021 | 107.64 | 109.63 | 107.42 | 107.59 | 2,098,382 | +0.60(+0.56%) |
Jul 28, 2021 | 107.94 | 108.44 | 105.87 | 107.00 | 1,921,599 | -0.55(-0.52%) |
Jul 27, 2021 | 107.74 | 108.37 | 106.68 | 107.55 | 2,294,482 | -0.99(-0.91%) |
Jul 26, 2021 | 105.95 | 108.72 | 105.82 | 108.54 | 2,229,814 | +2.46(+2.32%) |
Jul 23, 2021 | 107.71 | 108.23 | 104.97 | 106.08 | 1,597,073 | -0.81(-0.76%) |
Jul 22, 2021 | 108.97 | 108.97 | 106.30 | 106.89 | 1,999,648 | -2.42(-2.21%) |
Jul 21, 2021 | 108.37 | 110.41 | 108.26 | 109.31 | 2,629,853 | +1.97(+1.83%) |
Jul 20, 2021 | 101.68 | 107.79 | 101.05 | 107.34 | 4,472,600 | +7.21(+7.20%) |
Jul 19, 2021 | 102.60 | 103.02 | 98.02 | 100.13 | 6,381,615 | -6.25(-5.87%) |
Jul 16, 2021 | 109.05 | 109.22 | 106.23 | 106.38 | 2,038,249 | -1.74(-1.61%) |
Jul 15, 2021 | 108.37 | 109.21 | 107.06 | 108.12 | 1,855,541 | -0.78(-0.71%) |
Jul 14, 2021 | 108.09 | 109.93 | 107.79 | 108.90 | 1,821,557 | +0.72(+0.66%) |
Jul 13, 2021 | 110.72 | 111.11 | 108.03 | 108.18 | 2,037,121 | -3.13(-2.81%) |
Jul 12, 2021 | 109.88 | 111.74 | 109.42 | 111.31 | 1,478,592 | +0.50(+0.45%) |
Jul 09, 2021 | 108.52 | 110.89 | 108.24 | 110.81 | 2,094,978 | +3.93(+3.68%) |
Jul 08, 2021 | 105.53 | 107.89 | 104.25 | 106.88 | 3,079,116 | -0.60(-0.56%) |
Jul 07, 2021 | 108.62 | 108.78 | 106.04 | 107.48 | 3,051,804 | -1.58(-1.45%) |
Jul 06, 2021 | 110.31 | 110.52 | 107.73 | 109.06 | 3,679,431 | -1.70(-1.53%) |
Jul 02, 2021 | 112.31 | 112.85 | 110.38 | 110.76 | 1,790,159 | -1.63(-1.45%) |