Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 89.27 | 91.18 | 88.56 | 90.97 | 302,597 | +0.64(+0.71%) |
Jun 29, 2022 | 90.93 | 91.45 | 89.15 | 90.33 | 267,334 | -0.67(-0.73%) |
Jun 28, 2022 | 92.60 | 93.77 | 90.90 | 91.00 | 254,916 | -1.01(-1.10%) |
Jun 27, 2022 | 92.89 | 93.15 | 91.34 | 92.01 | 249,942 | -0.20(-0.21%) |
Jun 24, 2022 | 89.20 | 92.46 | 89.04 | 92.21 | 460,176 | +4.04(+4.58%) |
Jun 23, 2022 | 89.18 | 89.45 | 87.08 | 88.17 | 189,436 | -1.01(-1.14%) |
Jun 22, 2022 | 88.14 | 89.63 | 88.10 | 89.18 | 280,618 | -0.48(-0.54%) |
Jun 21, 2022 | 90.39 | 91.12 | 88.77 | 89.66 | 293,402 | +1.06(+1.20%) |
Jun 17, 2022 | 87.05 | 89.25 | 86.15 | 88.60 | 964,913 | +1.78(+2.05%) |
Jun 16, 2022 | 89.26 | 90.38 | 86.35 | 86.82 | 394,097 | -3.82(-4.21%) |
Jun 15, 2022 | 90.62 | 91.59 | 89.02 | 90.64 | 369,020 | +1.33(+1.49%) |
Jun 14, 2022 | 91.85 | 93.09 | 88.68 | 89.31 | 386,436 | -2.09(-2.29%) |
Jun 13, 2022 | 92.66 | 93.02 | 90.68 | 91.40 | 364,206 | -3.35(-3.54%) |
Jun 10, 2022 | 96.29 | 96.29 | 94.50 | 94.76 | 318,073 | -2.84(-2.91%) |
Jun 09, 2022 | 98.80 | 99.03 | 97.55 | 97.60 | 279,808 | -1.80(-1.81%) |
Jun 08, 2022 | 100.31 | 100.40 | 98.76 | 99.40 | 235,094 | -1.53(-1.52%) |
Jun 07, 2022 | 99.41 | 101.01 | 99.03 | 100.94 | 238,923 | +0.91(+0.90%) |
Jun 06, 2022 | 99.97 | 100.51 | 99.19 | 100.03 | 277,481 | +0.29(+0.30%) |
Jun 03, 2022 | 100.60 | 101.51 | 99.16 | 99.74 | 276,485 | -1.36(-1.34%) |
Jun 02, 2022 | 100.21 | 101.65 | 95.72 | 101.09 | 377,351 | +1.38(+1.38%) |
Jun 01, 2022 | 100.01 | 100.31 | 97.44 | 99.72 | 269,383 | -0.23(-0.23%) |
May 31, 2022 | 100.19 | 100.98 | 98.62 | 99.94 | 380,291 | -0.62(-0.62%) |
May 27, 2022 | 98.95 | 100.60 | 98.44 | 100.56 | 237,088 | +2.18(+2.22%) |
May 26, 2022 | 96.58 | 98.91 | 96.58 | 98.38 | 255,639 | +2.62(+2.73%) |
May 25, 2022 | 95.09 | 96.20 | 93.59 | 95.76 | 335,147 | -0.04(-0.04%) |
May 24, 2022 | 94.66 | 96.17 | 93.10 | 95.80 | 325,697 | +0.17(+0.17%) |
May 23, 2022 | 94.96 | 96.33 | 93.80 | 95.63 | 343,931 | +1.80(+1.92%) |
May 20, 2022 | 96.67 | 96.67 | 91.67 | 93.83 | 406,281 | -1.55(-1.63%) |
May 19, 2022 | 96.35 | 98.54 | 95.22 | 95.39 | 712,275 | -2.01(-2.06%) |
May 18, 2022 | 98.72 | 100.27 | 97.02 | 97.39 | 272,306 | -2.54(-2.54%) |
May 17, 2022 | 98.37 | 100.15 | 97.79 | 99.93 | 408,161 | +2.73(+2.81%) |
May 16, 2022 | 98.23 | 98.24 | 96.16 | 97.20 | 314,511 | -0.89(-0.91%) |
May 13, 2022 | 98.40 | 99.20 | 97.00 | 98.09 | 299,327 | +1.02(+1.05%) |
May 12, 2022 | 95.21 | 97.19 | 93.97 | 97.07 | 738,494 | +1.35(+1.42%) |
May 11, 2022 | 95.37 | 98.61 | 94.92 | 95.72 | 607,465 | +0.33(+0.35%) |
May 10, 2022 | 97.55 | 99.14 | 95.06 | 95.38 | 551,093 | -1.16(-1.20%) |
May 09, 2022 | 101.03 | 101.31 | 96.24 | 96.54 | 671,932 | -5.80(-5.67%) |
May 06, 2022 | 103.43 | 103.53 | 100.07 | 102.34 | 454,164 | -1.02(-0.99%) |
May 05, 2022 | 104.28 | 105.03 | 101.82 | 103.36 | 547,896 | -1.45(-1.39%) |
May 04, 2022 | 99.75 | 105.21 | 99.15 | 104.82 | 747,962 | +4.68(+4.68%) |
May 03, 2022 | 98.17 | 103.98 | 98.17 | 100.14 | 1,660,218 | -7.56(-7.02%) |
May 02, 2022 | 108.86 | 110.25 | 105.17 | 107.69 | 742,990 | -0.77(-0.71%) |
Apr 29, 2022 | 110.68 | 111.87 | 108.25 | 108.46 | 691,329 | -2.96(-2.66%) |
Apr 28, 2022 | 110.46 | 112.26 | 108.70 | 111.42 | 407,140 | +1.50(+1.37%) |
Apr 27, 2022 | 110.09 | 111.31 | 109.02 | 109.92 | 853,394 | -0.49(-0.44%) |
Apr 26, 2022 | 112.78 | 114.05 | 110.34 | 110.41 | 536,359 | -3.32(-2.92%) |
Apr 25, 2022 | 113.84 | 114.03 | 111.30 | 113.73 | 471,616 | -0.77(-0.67%) |
Apr 22, 2022 | 115.59 | 116.52 | 114.31 | 114.50 | 420,187 | -1.58(-1.36%) |
Apr 21, 2022 | 121.49 | 122.33 | 115.42 | 116.08 | 706,686 | -4.87(-4.03%) |
Apr 20, 2022 | 119.33 | 121.47 | 119.03 | 120.95 | 284,895 | +2.45(+2.07%) |
Apr 19, 2022 | 115.58 | 118.92 | 115.58 | 118.49 | 254,824 | +3.21(+2.78%) |
Apr 18, 2022 | 114.89 | 116.50 | 114.61 | 115.28 | 371,334 | +0.31(+0.27%) |
Apr 14, 2022 | 115.21 | 116.18 | 114.83 | 114.97 | 295,219 | +0.12(+0.10%) |
Apr 13, 2022 | 113.75 | 115.03 | 113.29 | 114.85 | 291,450 | +1.20(+1.05%) |
Apr 12, 2022 | 113.72 | 115.16 | 113.32 | 113.65 | 309,495 | +0.30(+0.27%) |
Apr 11, 2022 | 113.65 | 115.94 | 113.24 | 113.35 | 457,021 | -0.65(-0.57%) |
Apr 08, 2022 | 116.26 | 116.96 | 113.92 | 114.00 | 339,726 | -2.09(-1.80%) |
Apr 07, 2022 | 116.82 | 117.27 | 114.76 | 116.09 | 414,163 | -0.78(-0.66%) |
Apr 06, 2022 | 117.97 | 118.01 | 116.57 | 116.86 | 361,307 | -1.64(-1.38%) |
Apr 05, 2022 | 121.39 | 123.00 | 118.34 | 118.50 | 471,764 | -3.13(-2.57%) |
Apr 04, 2022 | 122.10 | 122.23 | 120.12 | 121.63 | 409,324 | -1.06(-0.86%) |
Apr 01, 2022 | 122.90 | 123.94 | 120.38 | 122.69 | 488,783 | +0.07(+0.06%) |
Mar 31, 2022 | 124.93 | 126.29 | 122.50 | 122.63 | 330,984 | -2.50(-2.00%) |
Mar 30, 2022 | 125.82 | 126.76 | 124.31 | 125.13 | 728,558 | -0.90(-0.72%) |
Mar 29, 2022 | 123.50 | 126.38 | 123.12 | 126.03 | 569,836 | +3.36(+2.74%) |
Mar 28, 2022 | 123.11 | 123.62 | 121.93 | 122.67 | 310,683 | -0.94(-0.76%) |
Mar 25, 2022 | 123.51 | 124.20 | 122.87 | 123.62 | 371,923 | +0.42(+0.34%) |
Mar 24, 2022 | 122.64 | 123.59 | 120.72 | 123.19 | 366,359 | +0.01(+0.01%) |
Mar 23, 2022 | 123.70 | 124.53 | 122.98 | 123.19 | 316,445 | -0.60(-0.48%) |
Mar 22, 2022 | 123.19 | 124.51 | 122.71 | 123.78 | 329,372 | +1.54(+1.26%) |
Mar 21, 2022 | 120.64 | 122.58 | 119.32 | 122.24 | 593,331 | +1.08(+0.89%) |
Mar 18, 2022 | 121.89 | 123.58 | 121.03 | 121.16 | 2,654,724 | -1.41(-1.15%) |
Mar 17, 2022 | 120.81 | 123.22 | 120.09 | 122.58 | 671,023 | +1.56(+1.29%) |
Mar 16, 2022 | 122.62 | 125.54 | 119.95 | 121.02 | 713,154 | -0.95(-0.78%) |
Mar 15, 2022 | 120.45 | 122.21 | 117.50 | 121.97 | 609,139 | +2.03(+1.69%) |
Mar 14, 2022 | 120.61 | 121.69 | 119.36 | 119.94 | 605,839 | +0.34(+0.29%) |
Mar 11, 2022 | 119.19 | 121.44 | 118.09 | 119.59 | 354,107 | +0.87(+0.74%) |
Mar 10, 2022 | 114.99 | 119.11 | 114.88 | 118.72 | 372,738 | +1.44(+1.23%) |
Mar 09, 2022 | 116.01 | 118.41 | 116.01 | 117.28 | 501,417 | +2.90(+2.53%) |
Mar 08, 2022 | 114.05 | 116.68 | 113.03 | 114.38 | 354,839 | +1.06(+0.94%) |
Mar 07, 2022 | 116.22 | 117.75 | 113.24 | 113.32 | 309,044 | -3.11(-2.67%) |
Mar 04, 2022 | 118.34 | 118.99 | 114.75 | 116.43 | 344,520 | -2.59(-2.18%) |
Mar 03, 2022 | 122.33 | 122.33 | 117.25 | 119.02 | 581,484 | -2.85(-2.34%) |
Mar 02, 2022 | 120.49 | 122.81 | 120.07 | 121.87 | 576,998 | +2.36(+1.97%) |
Mar 01, 2022 | 122.45 | 122.73 | 117.89 | 119.51 | 613,555 | -2.84(-2.32%) |
Feb 28, 2022 | 120.42 | 123.12 | 119.57 | 122.35 | 674,598 | +1.64(+1.36%) |
Feb 25, 2022 | 118.08 | 120.99 | 118.29 | 120.71 | 561,713 | +3.02(+2.57%) |
Feb 24, 2022 | 113.33 | 118.05 | 112.14 | 117.69 | 454,251 | +1.89(+1.64%) |
Feb 23, 2022 | 116.13 | 118.09 | 115.58 | 115.79 | 371,848 | +0.81(+0.70%) |
Feb 22, 2022 | 117.96 | 118.61 | 114.55 | 114.99 | 674,487 | -3.15(-2.67%) |
Feb 18, 2022 | 118.14 | 0 | +0.11(+0.09%) | |||
Feb 17, 2022 | 117.71 | 118.43 | 115.85 | 118.03 | 450,001 | -0.53(-0.45%) |
Feb 16, 2022 | 116.18 | 119.60 | 116.06 | 118.56 | 445,438 | +2.11(+1.81%) |
Feb 15, 2022 | 114.12 | 116.77 | 112.72 | 116.45 | 334,862 | +3.25(+2.87%) |
Feb 14, 2022 | 112.09 | 113.58 | 111.66 | 113.20 | 503,295 | +0.97(+0.86%) |
Feb 11, 2022 | 114.39 | 115.38 | 111.62 | 112.23 | 717,013 | -1.84(-1.61%) |
Feb 10, 2022 | 113.73 | 116.84 | 113.31 | 114.07 | 474,299 | -0.90(-0.78%) |
Feb 09, 2022 | 113.21 | 115.40 | 113.16 | 114.97 | 621,849 | +2.20(+1.96%) |
Feb 08, 2022 | 110.12 | 113.04 | 109.13 | 112.77 | 544,207 | +2.86(+2.60%) |
Feb 07, 2022 | 107.95 | 110.59 | 107.07 | 109.91 | 374,276 | +1.84(+1.71%) |
Feb 04, 2022 | 107.57 | 108.77 | 105.81 | 108.06 | 392,142 | -0.38(-0.35%) |
Feb 03, 2022 | 108.43 | 110.33 | 108.45 | 473,416 | -0.85(-0.78%) | |
Feb 02, 2022 | 107.29 | 110.35 | 106.92 | 109.30 | 486,479 | +2.01(+1.87%) |
Feb 01, 2022 | 104.84 | 107.80 | 102.43 | 107.29 | 598,991 | -0.79(-0.73%) |
Jan 31, 2022 | 105.47 | 108.22 | 108.08 | 562,430 | +1.38(+1.30%) | |
Jan 28, 2022 | 105.22 | 106.76 | 102.69 | 106.70 | 373,437 | +1.36(+1.29%) |
Jan 27, 2022 | 108.34 | 108.75 | 104.01 | 105.34 | 347,308 | -1.87(-1.75%) |
Jan 26, 2022 | 109.64 | 110.78 | 106.30 | 107.21 | 285,503 | -1.37(-1.26%) |
Jan 25, 2022 | 108.60 | 109.41 | 105.12 | 108.58 | 228,207 | -1.45(-1.32%) |
Jan 24, 2022 | 108.37 | 110.37 | 105.55 | 110.03 | 303,417 | +0.77(+0.71%) |
Jan 21, 2022 | 111.19 | 112.11 | 108.65 | 109.26 | 388,585 | -2.52(-2.25%) |
Jan 20, 2022 | 113.60 | 114.44 | 111.47 | 111.78 | 382,259 | -1.59(-1.40%) |
Jan 19, 2022 | 114.79 | 115.32 | 112.03 | 113.37 | 223,583 | -0.94(-0.82%) |
Jan 18, 2022 | 114.80 | 115.53 | 113.36 | 114.31 | 260,263 | -1.03(-0.89%) |
Jan 14, 2022 | 115.34 | 0 | +2.40(+2.13%) | |||
Jan 13, 2022 | 112.37 | 113.96 | 111.70 | 112.94 | 219,467 | +1.26(+1.13%) |
Jan 12, 2022 | 111.26 | 112.23 | 110.77 | 111.67 | 211,945 | +0.47(+0.42%) |
Jan 11, 2022 | 108.71 | 111.39 | 107.67 | 111.20 | 271,858 | +2.84(+2.62%) |
Jan 10, 2022 | 108.96 | 110.35 | 106.94 | 108.36 | 328,520 | -1.46(-1.33%) |
Jan 07, 2022 | 109.85 | 112.72 | 109.68 | 109.82 | 358,683 | +1.59(+1.47%) |
Jan 06, 2022 | 108.89 | 109.77 | 107.92 | 108.23 | 228,309 | +0.03(+0.03%) |
Jan 05, 2022 | 110.92 | 112.35 | 107.97 | 108.20 | 331,746 | -2.22(-2.01%) |
Jan 04, 2022 | 109.10 | 110.65 | 109.00 | 110.42 | 248,640 | +2.13(+1.96%) |
Jan 03, 2022 | 107.39 | 109.78 | 106.71 | 108.29 | 211,686 | +1.00(+0.93%) |
Dec 31, 2021 | 107.25 | 108.85 | 101.89 | 107.29 | 151,970 | -0.38(-0.36%) |
Dec 30, 2021 | 107.73 | 108.90 | 107.05 | 107.67 | 209,086 | +0.06(+0.05%) |
Dec 29, 2021 | 107.11 | 108.20 | 104.86 | 107.61 | 132,238 | +0.11(+0.10%) |
Dec 28, 2021 | 107.00 | 108.21 | 106.88 | 107.50 | 115,353 | +0.68(+0.63%) |
Dec 27, 2021 | 105.56 | 106.96 | 104.97 | 106.83 | 142,936 | +1.23(+1.17%) |
Dec 23, 2021 | 104.79 | 106.22 | 103.45 | 105.59 | 176,084 | +1.48(+1.42%) |
Dec 22, 2021 | 104.13 | 104.67 | 103.05 | 104.11 | 228,544 | -0.33(-0.32%) |
Dec 21, 2021 | 101.73 | 104.49 | 100.84 | 104.45 | 231,323 | +3.73(+3.71%) |
Dec 20, 2021 | 101.96 | 102.67 | 99.27 | 100.71 | 240,583 | -2.97(-2.86%) |
Dec 17, 2021 | 103.83 | 105.25 | 102.25 | 103.68 | 824,318 | -0.25(-0.24%) |
Dec 16, 2021 | 105.94 | 106.43 | 103.85 | 103.93 | 191,094 | -1.36(-1.29%) |
Dec 15, 2021 | 103.83 | 105.66 | 102.47 | 105.29 | 367,375 | +1.80(+1.74%) |
Dec 14, 2021 | 103.85 | 105.87 | 102.75 | 103.49 | 192,002 | -0.87(-0.84%) |
Dec 13, 2021 | 105.71 | 106.17 | 103.70 | 104.36 | 261,460 | -1.73(-1.64%) |
Dec 10, 2021 | 106.79 | 107.47 | 104.93 | 106.09 | 212,736 | +0.39(+0.37%) |
Dec 09, 2021 | 105.50 | 106.03 | 104.06 | 105.70 | 232,179 | -1.07(-1.00%) |
Dec 08, 2021 | 107.93 | 107.93 | 104.76 | 106.77 | 254,289 | +1.12(+1.06%) |
Dec 07, 2021 | 105.83 | 108.11 | 105.27 | 105.65 | 214,510 | +0.00(+0.00%) |
Dec 06, 2021 | 106.00 | 107.84 | 103.81 | 105.65 | 237,930 | +1.26(+1.20%) |
Dec 03, 2021 | 105.81 | 106.26 | 103.42 | 104.40 | 273,149 | -1.13(-1.07%) |
Dec 02, 2021 | 101.41 | 106.32 | 101.14 | 105.53 | 306,371 | +4.89(+4.86%) |
Dec 01, 2021 | 105.88 | 107.64 | 100.53 | 100.63 | 370,699 | -3.07(-2.96%) |
Nov 30, 2021 | 105.76 | 105.89 | 103.02 | 103.70 | 391,060 | -3.24(-3.03%) |
Nov 29, 2021 | 107.32 | 108.15 | 105.64 | 106.95 | 351,012 | +1.06(+1.00%) |
Nov 26, 2021 | 109.52 | 110.07 | 104.37 | 105.89 | 320,098 | -6.63(-5.89%) |
Nov 24, 2021 | 113.52 | 113.94 | 111.69 | 112.51 | 135,722 | -1.36(-1.20%) |
Nov 23, 2021 | 113.71 | 114.66 | 112.79 | 113.88 | 198,356 | +0.36(+0.32%) |
Nov 22, 2021 | 101.16 | 114.67 | 100.98 | 113.51 | 349,473 | +1.61(+1.44%) |
Nov 19, 2021 | 108.80 | 112.52 | 106.74 | 111.91 | 550,046 | -0.27(-0.25%) |
Nov 18, 2021 | 114.18 | 112.61 | 111.66 | 112.18 | 334,202 | -1.19(-1.05%) |
Nov 17, 2021 | 111.95 | 113.51 | 111.16 | 113.37 | 314,861 | +1.00(+0.89%) |
Nov 16, 2021 | 114.59 | 114.90 | 112.09 | 112.37 | 174,111 | -1.89(-1.66%) |
Nov 15, 2021 | 115.83 | 116.42 | 113.36 | 114.26 | 179,212 | -0.68(-0.59%) |
Nov 12, 2021 | 118.27 | 118.27 | 114.67 | 114.94 | 125,892 | -0.73(-0.63%) |
Nov 11, 2021 | 117.22 | 118.96 | 115.50 | 115.67 | 106,295 | -1.44(-1.23%) |
Nov 10, 2021 | 116.89 | 116.73 | 117.11 | 159,029 | +0.22(+0.19%) | |
Nov 09, 2021 | 115.63 | 116.90 | 115.42 | 116.88 | 127,075 | +0.47(+0.40%) |
Nov 08, 2021 | 118.51 | 118.85 | 116.00 | 116.41 | 160,256 | -1.56(-1.32%) |
Nov 05, 2021 | 114.37 | 118.08 | 114.37 | 117.97 | 274,760 | +4.99(+4.42%) |
Nov 04, 2021 | 114.34 | 115.64 | 112.67 | 112.98 | 247,491 | -0.96(-0.84%) |
Nov 03, 2021 | 112.75 | 114.01 | 111.75 | 113.94 | 183,773 | +1.01(+0.89%) |
Nov 02, 2021 | 113.30 | 113.51 | 112.14 | 112.93 | 143,884 | -0.28(-0.25%) |
Nov 01, 2021 | 110.86 | 113.47 | 111.45 | 113.21 | 244,782 | +2.65(+2.40%) |
Oct 29, 2021 | 109.78 | 110.89 | 108.74 | 110.56 | 191,627 | +0.55(+0.50%) |
Oct 28, 2021 | 108.59 | 110.42 | 108.30 | 110.01 | 202,358 | +1.61(+1.48%) |
Oct 27, 2021 | 110.88 | 111.04 | 108.29 | 108.41 | 142,467 | -2.22(-2.01%) |
Oct 26, 2021 | 110.56 | 110.63 | 143,597 | -0.29(-0.26%) | ||
Oct 25, 2021 | 112.00 | 110.83 | 110.92 | 254,410 | -0.94(-0.84%) | |
Oct 22, 2021 | 112.71 | 113.20 | 111.72 | 111.86 | 151,931 | -0.70(-0.63%) |
Oct 21, 2021 | 112.21 | 113.95 | 112.21 | 112.56 | 211,444 | +0.07(+0.06%) |
Oct 20, 2021 | 111.84 | 113.34 | 111.78 | 112.50 | 500,871 | +0.47(+0.42%) |
Oct 19, 2021 | 112.53 | 112.88 | 111.45 | 112.03 | 202,475 | -0.06(-0.05%) |
Oct 18, 2021 | 112.49 | 112.81 | 111.64 | 112.08 | 247,354 | -0.93(-0.82%) |
Oct 15, 2021 | 113.85 | 115.30 | 112.93 | 113.02 | 206,708 | -0.36(-0.32%) |
Oct 14, 2021 | 113.89 | 114.23 | 112.56 | 113.38 | 148,281 | +0.38(+0.34%) |
Oct 13, 2021 | 111.99 | 113.26 | 111.24 | 113.00 | 162,270 | +0.85(+0.76%) |
Oct 12, 2021 | 111.83 | 113.82 | 111.32 | 112.14 | 142,795 | +0.03(+0.03%) |
Oct 11, 2021 | 112.65 | 114.91 | 112.04 | 112.11 | 195,362 | -0.56(-0.50%) |
Oct 08, 2021 | 113.20 | 115.05 | 112.39 | 112.67 | 356,855 | -0.51(-0.45%) |
Oct 07, 2021 | 113.54 | 115.40 | 112.99 | 113.18 | 228,059 | +0.30(+0.27%) |
Oct 06, 2021 | 112.69 | 113.19 | 110.88 | 112.88 | 218,314 | -0.79(-0.70%) |
Oct 05, 2021 | 113.60 | 115.28 | 111.36 | 113.67 | 143,603 | -0.19(-0.17%) |
Oct 04, 2021 | 114.97 | 115.48 | 113.29 | 113.87 | 189,593 | -1.28(-1.11%) |
Oct 01, 2021 | 111.20 | 115.41 | 111.20 | 115.15 | 303,808 | +4.35(+3.92%) |
Sep 30, 2021 | 112.11 | 112.94 | 110.70 | 110.80 | 437,376 | -0.37(-0.33%) |
Sep 29, 2021 | 111.58 | 112.80 | 110.61 | 111.17 | 585,904 | -0.20(-0.18%) |
Sep 28, 2021 | 113.24 | 113.48 | 111.20 | 111.38 | 311,106 | -2.01(-1.77%) |
Sep 27, 2021 | 112.81 | 115.49 | 112.73 | 113.39 | 271,179 | +0.87(+0.77%) |
Sep 24, 2021 | 111.81 | 113.41 | 111.48 | 112.52 | 227,101 | -0.41(-0.36%) |
Sep 23, 2021 | 111.61 | 114.62 | 111.35 | 112.93 | 647,537 | -0.78(-0.69%) |
Sep 22, 2021 | 113.33 | 115.23 | 112.98 | 113.71 | 536,737 | +1.16(+1.04%) |
Sep 21, 2021 | 115.81 | 115.81 | 112.28 | 112.55 | 354,295 | -2.29(-2.00%) |
Sep 20, 2021 | 111.60 | 114.85 | 111.11 | 114.84 | 411,785 | +0.93(+0.82%) |
Sep 17, 2021 | 114.43 | 115.78 | 112.35 | 113.91 | 1,440,826 | -1.53(-1.32%) |
Sep 16, 2021 | 119.78 | 120.09 | 115.25 | 115.43 | 572,603 | -4.36(-3.64%) |
Sep 15, 2021 | 120.50 | 120.88 | 119.03 | 119.80 | 306,690 | -0.42(-0.35%) |
Sep 14, 2021 | 121.16 | 121.67 | 119.28 | 120.22 | 225,836 | -0.28(-0.24%) |
Sep 13, 2021 | 119.74 | 121.31 | 118.09 | 120.50 | 302,268 | +2.22(+1.88%) |
Sep 10, 2021 | 116.92 | 120.29 | 115.00 | 118.28 | 423,175 | +1.71(+1.47%) |
Sep 09, 2021 | 116.93 | 117.84 | 116.02 | 116.57 | 137,313 | -0.44(-0.38%) |
Sep 08, 2021 | 117.17 | 117.41 | 115.70 | 117.01 | 268,374 | -0.31(-0.27%) |
Sep 07, 2021 | 117.10 | 118.86 | 116.33 | 117.32 | 298,274 | -0.07(-0.06%) |
Sep 03, 2021 | 119.54 | 119.83 | 116.94 | 117.39 | 202,893 | -2.46(-2.05%) |
Sep 02, 2021 | 119.56 | 120.05 | 118.85 | 119.85 | 195,121 | +0.44(+0.37%) |
Sep 01, 2021 | 118.77 | 119.58 | 117.78 | 119.41 | 238,677 | +1.03(+0.87%) |
Aug 31, 2021 | 119.44 | 120.29 | 118.34 | 118.38 | 188,240 | -1.41(-1.18%) |
Aug 30, 2021 | 121.07 | 121.25 | 119.08 | 119.79 | 122,151 | -1.04(-0.86%) |
Aug 27, 2021 | 118.91 | 121.41 | 118.91 | 120.83 | 169,308 | +2.29(+1.93%) |
Aug 26, 2021 | 119.07 | 119.27 | 117.43 | 118.53 | 115,052 | -0.95(-0.80%) |
Aug 25, 2021 | 119.20 | 120.29 | 118.62 | 119.48 | 180,689 | +0.32(+0.27%) |
Aug 24, 2021 | 117.68 | 119.92 | 117.49 | 119.16 | 144,809 | +2.16(+1.85%) |
Aug 23, 2021 | 117.28 | 117.89 | 115.72 | 117.00 | 162,469 | +0.78(+0.67%) |
Aug 20, 2021 | 114.07 | 117.03 | 114.07 | 116.22 | 181,413 | +2.05(+1.79%) |
Aug 19, 2021 | 114.27 | 115.70 | 112.95 | 114.17 | 238,566 | -1.29(-1.12%) |
Aug 18, 2021 | 114.49 | 117.41 | 113.16 | 115.46 | 428,290 | +0.83(+0.73%) |
Aug 17, 2021 | 112.25 | 114.74 | 111.90 | 114.63 | 274,779 | +1.33(+1.17%) |
Aug 16, 2021 | 113.30 | 114.09 | 112.21 | 113.30 | 141,037 | -0.98(-0.86%) |
Aug 13, 2021 | 115.13 | 115.86 | 114.01 | 114.28 | 130,434 | -0.70(-0.61%) |
Aug 12, 2021 | 115.49 | 116.61 | 114.22 | 114.98 | 234,527 | -0.66(-0.58%) |
Aug 11, 2021 | 111.31 | 115.78 | 109.76 | 115.64 | 505,663 | +4.99(+4.51%) |
Aug 10, 2021 | 109.53 | 110.88 | 108.52 | 110.65 | 279,644 | +1.43(+1.31%) |
Aug 09, 2021 | 110.83 | 110.83 | 108.13 | 109.22 | 349,301 | -1.84(-1.65%) |
Aug 06, 2021 | 112.74 | 112.91 | 110.74 | 111.06 | 223,003 | -1.01(-0.90%) |
Aug 05, 2021 | 108.93 | 112.59 | 108.93 | 112.07 | 439,334 | +5.16(+4.83%) |
Aug 04, 2021 | 109.47 | 111.68 | 106.89 | 106.91 | 455,432 | -3.63(-3.28%) |
Aug 03, 2021 | 108.50 | 111.39 | 106.50 | 110.53 | 1,019,097 | -8.55(-7.18%) |
Aug 02, 2021 | 120.06 | 123.53 | 118.77 | 119.08 | 339,673 | +0.26(+0.22%) |
Jul 30, 2021 | 119.50 | 121.11 | 118.67 | 118.82 | 243,486 | -1.36(-1.13%) |
Jul 29, 2021 | 120.18 | 121.13 | 118.44 | 120.18 | 204,244 | +0.62(+0.52%) |
Jul 28, 2021 | 118.32 | 120.80 | 117.64 | 119.56 | 330,361 | +2.25(+1.92%) |
Jul 27, 2021 | 117.39 | 118.08 | 116.29 | 117.32 | 229,156 | -0.68(-0.58%) |
Jul 26, 2021 | 117.04 | 118.51 | 116.37 | 118.00 | 179,403 | +1.13(+0.97%) |
Jul 23, 2021 | 116.92 | 117.48 | 115.74 | 116.87 | 172,889 | +0.99(+0.85%) |
Jul 22, 2021 | 117.24 | 117.74 | 115.22 | 115.88 | 178,609 | -1.93(-1.63%) |
Jul 21, 2021 | 116.85 | 118.72 | 116.58 | 117.81 | 208,874 | +1.98(+1.71%) |
Jul 20, 2021 | 110.59 | 117.03 | 110.39 | 115.83 | 308,372 | +5.57(+5.05%) |
Jul 19, 2021 | 112.18 | 112.40 | 109.65 | 110.26 | 283,519 | -4.39(-3.83%) |
Jul 16, 2021 | 117.38 | 118.18 | 114.37 | 114.65 | 202,759 | -1.99(-1.71%) |
Jul 15, 2021 | 116.08 | 117.66 | 115.53 | 116.64 | 147,148 | -0.47(-0.40%) |
Jul 14, 2021 | 118.30 | 118.69 | 116.16 | 117.11 | 121,455 | -0.70(-0.60%) |
Jul 13, 2021 | 118.67 | 119.11 | 117.71 | 117.81 | 157,074 | -1.59(-1.33%) |
Jul 12, 2021 | 119.01 | 120.16 | 118.03 | 119.41 | 194,081 | -0.86(-0.72%) |
Jul 09, 2021 | 118.88 | 120.47 | 118.73 | 120.27 | 300,235 | +3.48(+2.98%) |
Jul 08, 2021 | 117.01 | 118.44 | 116.22 | 116.79 | 200,528 | -2.77(-2.31%) |
Jul 07, 2021 | 119.76 | 121.21 | 119.39 | 119.55 | 184,476 | +0.19(+0.15%) |
Jul 06, 2021 | 120.84 | 120.84 | 117.70 | 119.37 | 352,629 | -1.85(-1.52%) |
Jul 02, 2021 | 120.54 | 121.61 | 119.45 | 121.22 | 163,157 | +0.62(+0.52%) |