Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 78.08 | 79.32 | 76.98 | 79.14 | 1,522,287 | +0.18(+0.23%) |
Jun 29, 2022 | 78.83 | 79.08 | 77.17 | 78.96 | 657,894 | +0.31(+0.39%) |
Jun 28, 2022 | 80.93 | 81.57 | 78.41 | 78.65 | 669,811 | -2.29(-2.82%) |
Jun 27, 2022 | 81.19 | 81.53 | 79.99 | 80.94 | 743,431 | -0.02(-0.02%) |
Jun 24, 2022 | 79.13 | 81.01 | 78.72 | 80.96 | 974,358 | +2.66(+3.40%) |
Jun 23, 2022 | 77.54 | 78.37 | 76.58 | 78.30 | 865,671 | +1.39(+1.80%) |
Jun 22, 2022 | 74.86 | 77.62 | 74.62 | 76.91 | 1,121,276 | +1.42(+1.89%) |
Jun 21, 2022 | 77.26 | 77.86 | 75.40 | 75.49 | 1,336,362 | -0.82(-1.08%) |
Jun 17, 2022 | 75.76 | 77.34 | 75.56 | 76.31 | 3,829,738 | +0.47(+0.63%) |
Jun 16, 2022 | 76.50 | 77.26 | 75.15 | 75.84 | 2,494,906 | -2.87(-3.65%) |
Jun 15, 2022 | 77.37 | 79.40 | 77.06 | 78.70 | 2,006,787 | +2.20(+2.87%) |
Jun 14, 2022 | 77.79 | 78.16 | 76.18 | 76.51 | 3,233,561 | -1.46(-1.88%) |
Jun 13, 2022 | 78.81 | 79.22 | 77.02 | 77.97 | 2,836,304 | -0.46(-0.58%) |
Jun 10, 2022 | 80.43 | 80.43 | 78.33 | 78.43 | 1,353,336 | -3.25(-3.97%) |
Jun 09, 2022 | 82.76 | 83.09 | 81.61 | 81.67 | 998,715 | -1.45(-1.75%) |
Jun 08, 2022 | 84.85 | 84.85 | 82.55 | 83.13 | 1,285,034 | -2.29(-2.68%) |
Jun 07, 2022 | 83.95 | 85.42 | 83.57 | 85.41 | 784,646 | +1.09(+1.29%) |
Jun 06, 2022 | 85.66 | 86.08 | 84.27 | 84.32 | 749,642 | -0.62(-0.73%) |
Jun 03, 2022 | 84.73 | 85.03 | 83.97 | 84.95 | 611,471 | -0.93(-1.08%) |
Jun 02, 2022 | 83.88 | 86.00 | 83.32 | 85.88 | 1,465,874 | +2.57(+3.09%) |
Jun 01, 2022 | 84.99 | 86.28 | 83.28 | 83.30 | 1,322,512 | -2.58(-3.01%) |
May 31, 2022 | 86.31 | 87.05 | 85.30 | 85.89 | 1,513,247 | -1.41(-1.62%) |
May 27, 2022 | 85.10 | 87.62 | 85.10 | 87.30 | 967,190 | +2.90(+3.43%) |
May 26, 2022 | 81.58 | 84.91 | 81.43 | 84.40 | 1,400,921 | +3.06(+3.76%) |
May 25, 2022 | 80.72 | 81.62 | 80.11 | 81.34 | 1,362,164 | +0.44(+0.55%) |
May 24, 2022 | 81.30 | 81.86 | 79.86 | 80.90 | 1,192,666 | -0.74(-0.91%) |
May 23, 2022 | 80.98 | 81.76 | 79.36 | 81.64 | 950,679 | +0.98(+1.21%) |
May 20, 2022 | 80.33 | 81.15 | 78.61 | 80.66 | 1,161,447 | +0.71(+0.89%) |
May 19, 2022 | 78.14 | 81.17 | 78.09 | 79.95 | 1,098,399 | +1.26(+1.61%) |
May 18, 2022 | 80.97 | 81.57 | 78.24 | 78.68 | 1,253,733 | -3.34(-4.07%) |
May 17, 2022 | 82.08 | 82.16 | 80.57 | 82.02 | 1,033,786 | +0.99(+1.22%) |
May 16, 2022 | 82.22 | 83.01 | 80.57 | 81.03 | 1,194,282 | -1.69(-2.04%) |
May 13, 2022 | 81.60 | 83.64 | 81.31 | 82.72 | 1,395,843 | +2.03(+2.51%) |
May 12, 2022 | 79.36 | 81.55 | 79.36 | 80.70 | 1,516,029 | +0.47(+0.59%) |
May 11, 2022 | 81.06 | 82.22 | 80.18 | 80.22 | 1,259,532 | -1.52(-1.86%) |
May 10, 2022 | 82.86 | 83.45 | 80.52 | 81.75 | 2,612,633 | +0.21(+0.25%) |
May 09, 2022 | 82.32 | 82.98 | 81.16 | 81.54 | 1,441,456 | -1.91(-2.29%) |
May 06, 2022 | 83.53 | 84.30 | 82.02 | 83.45 | 1,394,190 | -0.60(-0.72%) |
May 05, 2022 | 85.97 | 86.58 | 83.13 | 84.05 | 1,033,419 | -2.80(-3.22%) |
May 04, 2022 | 84.40 | 87.09 | 83.42 | 86.85 | 1,153,711 | +2.44(+2.89%) |
May 03, 2022 | 86.10 | 86.64 | 84.23 | 84.40 | 1,688,146 | -1.77(-2.05%) |
May 02, 2022 | 85.37 | 87.28 | 84.71 | 86.17 | 2,583,843 | -0.32(-0.37%) |
Apr 29, 2022 | 88.74 | 89.60 | 86.27 | 86.49 | 1,820,230 | -3.33(-3.71%) |
Apr 28, 2022 | 89.32 | 91.30 | 88.63 | 89.82 | 1,680,413 | +1.46(+1.66%) |
Apr 27, 2022 | 88.43 | 90.69 | 87.98 | 88.36 | 2,152,921 | -0.48(-0.55%) |
Apr 26, 2022 | 92.83 | 93.28 | 88.11 | 88.84 | 3,024,666 | -2.85(-3.10%) |
Apr 25, 2022 | 88.15 | 91.88 | 88.15 | 91.69 | 2,487,642 | +2.75(+3.09%) |
Apr 22, 2022 | 89.62 | 90.92 | 88.68 | 88.94 | 2,088,998 | -1.16(-1.28%) |
Apr 21, 2022 | 93.16 | 94.52 | 89.98 | 90.10 | 2,028,857 | -4.21(-4.46%) |
Apr 20, 2022 | 94.60 | 95.37 | 93.83 | 94.31 | 1,891,628 | +0.36(+0.38%) |
Apr 19, 2022 | 91.90 | 94.30 | 91.78 | 93.95 | 1,040,550 | +2.21(+2.41%) |
Apr 18, 2022 | 92.59 | 93.11 | 91.38 | 91.74 | 1,094,083 | -0.85(-0.92%) |
Apr 14, 2022 | 93.63 | 94.01 | 92.56 | 92.59 | 1,041,444 | -0.30(-0.32%) |
Apr 13, 2022 | 91.48 | 93.01 | 91.21 | 92.88 | 1,765,850 | +0.87(+0.95%) |
Apr 12, 2022 | 93.52 | 94.42 | 91.94 | 92.01 | 1,585,521 | -1.39(-1.49%) |
Apr 11, 2022 | 94.04 | 94.79 | 93.34 | 93.41 | 1,482,380 | -1.55(-1.63%) |
Apr 08, 2022 | 94.94 | 96.08 | 93.95 | 94.96 | 961,612 | -0.52(-0.55%) |
Apr 07, 2022 | 95.58 | 96.03 | 94.17 | 95.48 | 1,058,743 | -0.23(-0.24%) |
Apr 06, 2022 | 97.58 | 97.75 | 95.04 | 95.71 | 2,088,055 | -2.80(-2.84%) |
Apr 05, 2022 | 99.28 | 100.19 | 98.09 | 98.51 | 1,348,122 | -0.93(-0.93%) |
Apr 04, 2022 | 99.78 | 100.81 | 99.36 | 99.44 | 1,522,761 | +0.02(+0.02%) |
Apr 01, 2022 | 101.70 | 102.09 | 98.78 | 99.42 | 1,317,883 | -2.71(-2.65%) |
Mar 31, 2022 | 102.86 | 103.49 | 102.10 | 102.12 | 1,133,478 | -0.46(-0.45%) |
Mar 30, 2022 | 103.76 | 103.76 | 102.27 | 102.59 | 833,915 | -0.55(-0.54%) |
Mar 29, 2022 | 103.13 | 103.76 | 102.37 | 103.14 | 1,188,261 | +1.68(+1.66%) |
Mar 28, 2022 | 99.43 | 101.57 | 99.43 | 101.46 | 1,601,262 | +1.68(+1.68%) |
Mar 25, 2022 | 101.02 | 101.68 | 98.72 | 99.78 | 1,743,428 | -1.24(-1.22%) |
Mar 24, 2022 | 100.44 | 101.05 | 99.97 | 101.02 | 952,396 | +0.83(+0.83%) |
Mar 23, 2022 | 101.08 | 101.08 | 99.22 | 100.19 | 1,432,504 | -1.29(-1.28%) |
Mar 22, 2022 | 101.57 | 102.73 | 100.75 | 101.48 | 1,049,901 | +0.13(+0.13%) |
Mar 21, 2022 | 101.19 | 101.95 | 99.97 | 101.35 | 1,283,598 | -0.53(-0.52%) |
Mar 18, 2022 | 99.87 | 102.31 | 99.87 | 101.89 | 2,534,274 | -1.02(-0.99%) |
Mar 17, 2022 | 100.75 | 103.30 | 100.11 | 102.90 | 1,386,205 | +1.12(+1.10%) |
Mar 16, 2022 | 97.88 | 102.30 | 97.88 | 101.79 | 2,432,548 | +4.43(+4.55%) |
Mar 15, 2022 | 96.25 | 98.39 | 95.63 | 97.36 | 1,168,381 | +2.49(+2.62%) |
Mar 14, 2022 | 94.64 | 95.70 | 94.13 | 94.87 | 1,627,961 | +0.32(+0.33%) |
Mar 11, 2022 | 95.10 | 95.71 | 93.88 | 94.55 | 1,423,595 | +0.00(+0.00%) |
Mar 10, 2022 | 91.94 | 94.94 | 91.56 | 94.55 | 1,236,243 | +0.90(+0.96%) |
Mar 09, 2022 | 92.37 | 94.75 | 92.15 | 93.65 | 1,426,266 | +3.15(+3.48%) |
Mar 08, 2022 | 90.70 | 92.27 | 89.32 | 90.51 | 2,329,167 | -0.69(-0.76%) |
Mar 07, 2022 | 94.71 | 94.96 | 90.72 | 91.20 | 2,392,669 | -3.79(-3.99%) |
Mar 04, 2022 | 92.59 | 95.33 | 92.00 | 94.99 | 1,848,926 | +1.98(+2.13%) |
Mar 03, 2022 | 94.26 | 94.50 | 92.21 | 93.00 | 2,193,823 | -0.44(-0.48%) |
Mar 02, 2022 | 92.30 | 94.21 | 91.49 | 93.45 | 2,539,006 | +2.81(+3.10%) |
Mar 01, 2022 | 89.60 | 91.45 | 89.20 | 90.64 | 1,745,574 | +1.04(+1.16%) |
Feb 28, 2022 | 89.06 | 90.65 | 88.54 | 89.60 | 2,470,485 | -0.57(-0.64%) |
Feb 25, 2022 | 87.06 | 90.21 | 87.03 | 90.17 | 3,432,112 | +3.21(+3.69%) |
Feb 24, 2022 | 82.82 | 87.59 | 82.40 | 86.96 | 4,651,827 | +1.94(+2.29%) |
Feb 23, 2022 | 89.56 | 89.86 | 84.81 | 85.02 | 4,352,103 | -5.31(-5.88%) |
Feb 22, 2022 | 87.80 | 92.24 | 87.80 | 90.33 | 5,145,268 | -6.21(-6.43%) |
Feb 18, 2022 | 96.54 | 0 | -0.50(-0.52%) | |||
Feb 17, 2022 | 99.67 | 100.19 | 96.84 | 97.04 | 1,202,612 | -3.49(-3.48%) |
Feb 16, 2022 | 100.12 | 100.79 | 98.60 | 100.54 | 1,030,673 | -0.22(-0.22%) |
Feb 15, 2022 | 100.86 | 101.65 | 99.69 | 100.75 | 872,723 | +1.46(+1.47%) |
Feb 14, 2022 | 99.83 | 101.11 | 98.32 | 99.29 | 1,259,900 | -1.12(-1.11%) |
Feb 11, 2022 | 102.54 | 103.07 | 99.87 | 100.41 | 1,336,318 | -2.16(-2.11%) |
Feb 10, 2022 | 101.50 | 103.88 | 100.91 | 102.57 | 2,008,190 | -1.17(-1.12%) |
Feb 09, 2022 | 102.00 | 103.78 | 101.80 | 103.73 | 1,212,186 | +3.27(+3.25%) |
Feb 08, 2022 | 98.44 | 100.91 | 97.77 | 100.47 | 1,100,128 | +1.44(+1.46%) |
Feb 07, 2022 | 99.71 | 100.53 | 98.85 | 99.03 | 724,339 | +0.05(+0.05%) |
Feb 04, 2022 | 98.81 | 99.90 | 97.91 | 98.98 | 914,673 | -0.25(-0.25%) |
Feb 03, 2022 | 101.22 | 101.58 | 98.91 | 99.22 | 1,439,239 | -3.70(-3.60%) |
Feb 02, 2022 | 102.19 | 103.14 | 101.68 | 102.93 | 1,161,259 | +1.14(+1.12%) |
Feb 01, 2022 | 102.22 | 102.85 | 100.47 | 101.78 | 965,067 | -0.02(-0.02%) |
Jan 31, 2022 | 98.57 | 102.08 | 101.80 | 1,465,423 | +3.42(+3.47%) | |
Jan 28, 2022 | 95.25 | 98.42 | 93.79 | 98.38 | 2,087,654 | +3.64(+3.84%) |
Jan 27, 2022 | 97.49 | 99.21 | 94.47 | 94.74 | 1,500,765 | -2.73(-2.81%) |
Jan 26, 2022 | 100.18 | 100.97 | 96.23 | 97.48 | 1,698,463 | -0.84(-0.85%) |
Jan 25, 2022 | 99.51 | 100.26 | 96.83 | 98.32 | 1,649,877 | -3.05(-3.01%) |
Jan 24, 2022 | 99.09 | 101.64 | 95.23 | 101.37 | 1,626,013 | +0.86(+0.85%) |
Jan 21, 2022 | 101.40 | 103.27 | 100.37 | 100.51 | 1,258,087 | -1.56(-1.53%) |
Jan 20, 2022 | 103.59 | 104.37 | 101.84 | 102.07 | 1,274,976 | -0.72(-0.70%) |
Jan 19, 2022 | 105.98 | 106.11 | 102.57 | 102.79 | 1,339,766 | -2.62(-2.48%) |
Jan 18, 2022 | 105.44 | 106.75 | 104.71 | 105.40 | 911,738 | -1.70(-1.59%) |
Jan 14, 2022 | 107.10 | 0 | -2.24(-2.05%) | |||
Jan 13, 2022 | 110.40 | 111.54 | 109.11 | 109.34 | 865,275 | -1.21(-1.10%) |
Jan 12, 2022 | 110.54 | 111.96 | 109.63 | 110.56 | 719,792 | +0.46(+0.42%) |
Jan 11, 2022 | 107.71 | 110.40 | 106.90 | 110.09 | 1,040,771 | +2.11(+1.96%) |
Jan 10, 2022 | 108.70 | 108.99 | 106.21 | 107.98 | 1,352,956 | -1.95(-1.78%) |
Jan 07, 2022 | 114.17 | 115.36 | 108.55 | 109.94 | 1,261,519 | -4.46(-3.90%) |
Jan 06, 2022 | 112.14 | 114.65 | 111.54 | 114.40 | 875,769 | +1.44(+1.28%) |
Jan 05, 2022 | 116.66 | 116.97 | 112.90 | 112.96 | 1,191,036 | -3.75(-3.21%) |
Jan 04, 2022 | 115.21 | 117.47 | 114.87 | 116.71 | 1,221,806 | +1.34(+1.16%) |
Jan 03, 2022 | 117.49 | 117.64 | 114.39 | 115.36 | 854,848 | -1.70(-1.45%) |
Dec 31, 2021 | 116.82 | 117.71 | 116.38 | 117.06 | 550,142 | -0.57(-0.49%) |
Dec 30, 2021 | 118.25 | 118.82 | 117.54 | 117.64 | 458,649 | -0.19(-0.16%) |
Dec 29, 2021 | 117.12 | 118.66 | 116.80 | 117.82 | 466,258 | +0.71(+0.61%) |
Dec 28, 2021 | 117.16 | 117.80 | 116.76 | 117.11 | 353,703 | +0.18(+0.15%) |
Dec 27, 2021 | 116.63 | 117.37 | 116.08 | 116.93 | 432,604 | +0.86(+0.74%) |
Dec 23, 2021 | 114.93 | 117.02 | 114.93 | 116.08 | 805,847 | +1.46(+1.27%) |
Dec 22, 2021 | 112.13 | 114.64 | 111.86 | 114.61 | 776,807 | +2.17(+1.93%) |
Dec 21, 2021 | 110.08 | 112.57 | 109.71 | 112.44 | 1,139,955 | +3.03(+2.77%) |
Dec 20, 2021 | 107.68 | 109.76 | 106.79 | 109.41 | 887,412 | +0.07(+0.06%) |
Dec 17, 2021 | 110.04 | 110.95 | 108.85 | 109.34 | 1,561,229 | -1.81(-1.62%) |
Dec 16, 2021 | 112.54 | 112.59 | 110.24 | 111.15 | 1,048,017 | -1.14(-1.02%) |
Dec 15, 2021 | 113.02 | 113.14 | 110.96 | 112.29 | 1,265,494 | -0.31(-0.27%) |
Dec 14, 2021 | 113.95 | 114.77 | 111.67 | 112.60 | 681,092 | -2.31(-2.01%) |
Dec 13, 2021 | 114.92 | 115.92 | 114.15 | 114.91 | 1,142,852 | -0.02(-0.02%) |
Dec 10, 2021 | 115.30 | 115.62 | 114.10 | 114.93 | 677,626 | +0.51(+0.45%) |
Dec 09, 2021 | 114.90 | 116.08 | 114.28 | 114.42 | 555,670 | -1.00(-0.86%) |
Dec 08, 2021 | 113.35 | 115.65 | 112.89 | 115.41 | 665,569 | +1.34(+1.18%) |
Dec 07, 2021 | 114.08 | 114.64 | 113.34 | 114.07 | 673,427 | +1.50(+1.33%) |
Dec 06, 2021 | 112.18 | 113.31 | 111.64 | 112.57 | 846,292 | +1.36(+1.22%) |
Dec 03, 2021 | 112.98 | 113.06 | 110.00 | 111.21 | 727,550 | -0.99(-0.88%) |
Dec 02, 2021 | 107.88 | 112.81 | 107.88 | 112.20 | 1,049,066 | +4.19(+3.88%) |
Dec 01, 2021 | 111.31 | 112.60 | 107.98 | 108.01 | 1,323,977 | -1.76(-1.60%) |
Nov 30, 2021 | 111.98 | 112.14 | 109.51 | 109.77 | 1,210,648 | -2.90(-2.58%) |
Nov 29, 2021 | 111.25 | 113.33 | 110.72 | 112.67 | 1,170,213 | +2.86(+2.61%) |
Nov 26, 2021 | 111.30 | 111.94 | 109.58 | 109.81 | 438,568 | -2.93(-2.60%) |
Nov 24, 2021 | 111.63 | 113.74 | 111.50 | 112.74 | 460,569 | +0.30(+0.26%) |
Nov 23, 2021 | 114.91 | 115.06 | 111.19 | 112.44 | 1,217,459 | -0.82(-0.73%) |
Nov 22, 2021 | 115.58 | 116.42 | 112.44 | 113.27 | 740,752 | -2.54(-2.19%) |
Nov 19, 2021 | 117.65 | 118.84 | 115.55 | 115.80 | 806,768 | -1.46(-1.25%) |
Nov 18, 2021 | 116.65 | 118.30 | 117.27 | 117.26 | 1,415,522 | +1.26(+1.09%) |
Nov 17, 2021 | 115.00 | 116.17 | 114.34 | 116.00 | 1,234,988 | +0.95(+0.82%) |
Nov 16, 2021 | 112.88 | 115.39 | 112.37 | 115.05 | 991,057 | +2.11(+1.87%) |
Nov 15, 2021 | 111.95 | 113.26 | 110.96 | 112.94 | 924,113 | +1.48(+1.33%) |
Nov 12, 2021 | 109.92 | 111.99 | 109.70 | 111.46 | 594,334 | +1.94(+1.77%) |
Nov 11, 2021 | 111.56 | 111.56 | 108.92 | 109.52 | 697,918 | -1.59(-1.43%) |
Nov 10, 2021 | 113.05 | 111.11 | 660,930 | -2.24(-1.98%) | ||
Nov 09, 2021 | 113.14 | 113.87 | 112.62 | 113.35 | 659,202 | +0.28(+0.24%) |
Nov 08, 2021 | 112.43 | 113.23 | 111.71 | 113.07 | 602,002 | +0.96(+0.85%) |
Nov 05, 2021 | 112.96 | 113.60 | 112.06 | 112.11 | 694,583 | -0.24(-0.21%) |
Nov 04, 2021 | 112.58 | 113.59 | 112.16 | 112.35 | 572,920 | +0.69(+0.62%) |
Nov 03, 2021 | 111.23 | 112.01 | 108.79 | 111.66 | 1,027,501 | +0.23(+0.20%) |
Nov 02, 2021 | 113.27 | 113.65 | 111.20 | 111.43 | 811,960 | -1.95(-1.72%) |
Nov 01, 2021 | 113.88 | 113.72 | 111.50 | 113.39 | 713,118 | -0.34(-0.30%) |
Oct 29, 2021 | 112.45 | 113.96 | 111.81 | 113.72 | 1,213,551 | +0.69(+0.61%) |
Oct 28, 2021 | 108.72 | 113.12 | 107.97 | 113.03 | 1,827,229 | +5.02(+4.65%) |
Oct 27, 2021 | 111.91 | 111.99 | 106.99 | 108.01 | 1,906,975 | -4.05(-3.61%) |
Oct 26, 2021 | 117.87 | 112.05 | 1,735,022 | -4.52(-3.87%) | ||
Oct 25, 2021 | 114.58 | 117.06 | 114.43 | 116.57 | 1,150,683 | +1.84(+1.61%) |
Oct 22, 2021 | 113.49 | 115.41 | 113.49 | 114.73 | 551,378 | +1.36(+1.20%) |
Oct 21, 2021 | 113.36 | 113.99 | 110.50 | 113.36 | 806,145 | -0.90(-0.79%) |
Oct 20, 2021 | 116.21 | 116.80 | 113.71 | 114.26 | 704,767 | -1.43(-1.24%) |
Oct 19, 2021 | 115.37 | 116.16 | 115.01 | 115.69 | 628,986 | +0.78(+0.68%) |
Oct 18, 2021 | 113.88 | 115.54 | 113.51 | 114.91 | 667,318 | +0.71(+0.62%) |
Oct 15, 2021 | 113.87 | 114.53 | 113.32 | 114.20 | 619,246 | +0.76(+0.67%) |
Oct 14, 2021 | 111.77 | 113.44 | 111.34 | 113.44 | 715,519 | +3.00(+2.71%) |
Oct 13, 2021 | 109.90 | 111.44 | 108.00 | 110.45 | 556,294 | +0.78(+0.71%) |
Oct 12, 2021 | 110.29 | 110.67 | 109.08 | 109.67 | 1,603,029 | -0.39(-0.36%) |
Oct 11, 2021 | 111.67 | 111.86 | 109.98 | 110.06 | 769,839 | -1.74(-1.55%) |
Oct 08, 2021 | 113.07 | 113.07 | 111.64 | 111.80 | 415,858 | -1.12(-1.00%) |
Oct 07, 2021 | 113.36 | 114.42 | 112.62 | 112.92 | 466,938 | +0.49(+0.44%) |
Oct 06, 2021 | 112.27 | 112.85 | 111.30 | 112.43 | 579,964 | -0.73(-0.65%) |
Oct 05, 2021 | 112.04 | 113.85 | 111.53 | 113.16 | 947,480 | +1.75(+1.57%) |
Oct 04, 2021 | 111.99 | 113.42 | 110.58 | 111.41 | 1,480,515 | -1.06(-0.94%) |
Oct 01, 2021 | 111.34 | 112.91 | 110.42 | 112.47 | 874,473 | +1.69(+1.52%) |
Sep 30, 2021 | 112.66 | 113.17 | 110.75 | 110.78 | 1,036,748 | -1.18(-1.06%) |
Sep 29, 2021 | 111.52 | 112.62 | 110.87 | 111.97 | 681,533 | +0.82(+0.74%) |
Sep 28, 2021 | 112.25 | 113.30 | 110.47 | 111.15 | 677,026 | -2.31(-2.03%) |
Sep 27, 2021 | 114.29 | 114.77 | 112.77 | 113.45 | 811,324 | -1.23(-1.08%) |
Sep 24, 2021 | 114.58 | 115.49 | 114.37 | 114.69 | 519,151 | -0.56(-0.49%) |
Sep 23, 2021 | 115.13 | 117.15 | 115.13 | 115.25 | 1,601,468 | +0.63(+0.55%) |
Sep 22, 2021 | 113.50 | 115.24 | 112.95 | 114.62 | 605,151 | +1.80(+1.59%) |
Sep 21, 2021 | 114.34 | 114.37 | 112.38 | 112.82 | 862,181 | -1.19(-1.05%) |
Sep 20, 2021 | 113.21 | 114.27 | 112.70 | 114.02 | 721,695 | -0.48(-0.42%) |
Sep 17, 2021 | 115.42 | 115.45 | 113.98 | 114.50 | 2,225,952 | -1.47(-1.27%) |
Sep 16, 2021 | 116.34 | 116.73 | 114.68 | 115.97 | 1,060,569 | -0.34(-0.29%) |
Sep 15, 2021 | 117.29 | 117.29 | 115.07 | 116.31 | 1,008,626 | -1.07(-0.92%) |
Sep 14, 2021 | 120.09 | 120.09 | 117.37 | 117.38 | 1,089,281 | -1.69(-1.42%) |
Sep 13, 2021 | 122.31 | 122.31 | 117.69 | 119.07 | 1,874,078 | -2.49(-2.04%) |
Sep 10, 2021 | 123.18 | 123.45 | 121.58 | 121.55 | 501,381 | -0.94(-0.77%) |
Sep 09, 2021 | 122.88 | 123.51 | 122.43 | 122.49 | 475,013 | -0.53(-0.43%) |
Sep 08, 2021 | 121.55 | 123.16 | 121.50 | 123.02 | 520,672 | +1.54(+1.27%) |
Sep 07, 2021 | 122.29 | 122.47 | 120.68 | 121.48 | 676,840 | -1.29(-1.05%) |
Sep 03, 2021 | 122.19 | 123.25 | 121.58 | 122.78 | 615,973 | +0.21(+0.17%) |
Sep 02, 2021 | 121.94 | 122.87 | 121.41 | 122.57 | 780,545 | +1.62(+1.34%) |
Sep 01, 2021 | 120.06 | 121.00 | 119.51 | 120.95 | 756,742 | +1.07(+0.90%) |
Aug 31, 2021 | 118.39 | 120.33 | 118.17 | 119.88 | 1,242,141 | +1.56(+1.32%) |
Aug 30, 2021 | 118.39 | 118.76 | 117.56 | 118.32 | 587,653 | +0.32(+0.27%) |
Aug 27, 2021 | 116.78 | 118.18 | 116.39 | 118.00 | 706,874 | +1.42(+1.22%) |
Aug 26, 2021 | 117.96 | 118.64 | 115.58 | 116.58 | 654,867 | -0.89(-0.76%) |
Aug 25, 2021 | 117.19 | 117.66 | 116.78 | 117.47 | 520,118 | +0.43(+0.37%) |
Aug 24, 2021 | 117.09 | 117.14 | 116.24 | 117.03 | 527,430 | +0.15(+0.13%) |
Aug 23, 2021 | 116.52 | 117.49 | 116.09 | 116.88 | 598,214 | +0.88(+0.76%) |
Aug 20, 2021 | 115.61 | 116.36 | 115.22 | 116.00 | 606,419 | +0.30(+0.26%) |
Aug 19, 2021 | 114.42 | 116.00 | 113.22 | 115.71 | 936,476 | +0.46(+0.40%) |
Aug 18, 2021 | 116.87 | 117.36 | 115.22 | 115.25 | 560,935 | -2.02(-1.72%) |
Aug 17, 2021 | 116.69 | 117.77 | 116.45 | 117.27 | 573,632 | -0.26(-0.22%) |
Aug 16, 2021 | 117.53 | 117.74 | 116.67 | 117.52 | 464,550 | -0.07(-0.06%) |
Aug 13, 2021 | 116.77 | 117.63 | 116.64 | 117.59 | 472,504 | +0.66(+0.57%) |
Aug 12, 2021 | 117.25 | 117.83 | 116.90 | 116.93 | 1,293,745 | -0.80(-0.68%) |
Aug 11, 2021 | 117.33 | 117.75 | 116.52 | 117.73 | 616,831 | +0.74(+0.63%) |
Aug 10, 2021 | 118.02 | 118.02 | 116.94 | 116.99 | 548,712 | -0.47(-0.40%) |
Aug 09, 2021 | 118.21 | 118.28 | 117.39 | 117.46 | 788,915 | -0.70(-0.59%) |
Aug 06, 2021 | 118.72 | 118.88 | 117.80 | 118.16 | 678,080 | -0.56(-0.47%) |
Aug 05, 2021 | 118.12 | 118.82 | 117.78 | 118.72 | 417,179 | +0.99(+0.84%) |
Aug 04, 2021 | 118.70 | 119.07 | 116.91 | 117.74 | 1,094,156 | -1.21(-1.02%) |
Aug 03, 2021 | 119.06 | 119.06 | 117.60 | 118.95 | 690,724 | +0.19(+0.16%) |
Aug 02, 2021 | 118.85 | 119.72 | 118.41 | 118.76 | 749,815 | +0.43(+0.37%) |
Jul 30, 2021 | 117.91 | 119.08 | 117.91 | 118.33 | 1,139,910 | +0.20(+0.17%) |
Jul 29, 2021 | 116.84 | 118.90 | 116.84 | 118.13 | 1,063,789 | +1.50(+1.28%) |
Jul 28, 2021 | 116.80 | 117.47 | 115.60 | 116.64 | 1,100,774 | +0.12(+0.10%) |
Jul 27, 2021 | 115.30 | 116.74 | 111.97 | 116.52 | 1,728,673 | +1.66(+1.45%) |
Jul 26, 2021 | 113.30 | 115.28 | 113.30 | 114.85 | 1,135,206 | +0.78(+0.68%) |
Jul 23, 2021 | 114.03 | 114.42 | 112.61 | 114.07 | 721,147 | +1.39(+1.23%) |
Jul 22, 2021 | 113.88 | 113.88 | 111.68 | 112.68 | 876,883 | -0.75(-0.66%) |
Jul 21, 2021 | 113.56 | 114.14 | 113.14 | 113.43 | 520,837 | -0.33(-0.29%) |
Jul 20, 2021 | 111.44 | 114.59 | 111.44 | 113.77 | 819,386 | +2.62(+2.36%) |
Jul 19, 2021 | 112.62 | 113.92 | 110.55 | 111.15 | 1,162,231 | -2.95(-2.58%) |
Jul 16, 2021 | 113.69 | 114.99 | 113.37 | 114.09 | 952,804 | +1.19(+1.06%) |
Jul 15, 2021 | 110.79 | 112.99 | 110.46 | 112.90 | 1,009,219 | +1.74(+1.57%) |
Jul 14, 2021 | 111.02 | 111.49 | 110.72 | 111.16 | 461,368 | +0.61(+0.55%) |
Jul 13, 2021 | 111.55 | 111.70 | 110.14 | 110.55 | 537,044 | -1.05(-0.94%) |
Jul 12, 2021 | 112.47 | 112.60 | 110.66 | 111.60 | 635,728 | -0.60(-0.54%) |
Jul 09, 2021 | 111.56 | 112.36 | 111.22 | 112.20 | 470,764 | +1.18(+1.06%) |
Jul 08, 2021 | 110.99 | 112.08 | 110.71 | 111.02 | 744,624 | -0.98(-0.88%) |
Jul 07, 2021 | 110.97 | 112.23 | 110.97 | 112.00 | 536,919 | +1.17(+1.06%) |
Jul 06, 2021 | 110.81 | 111.16 | 109.75 | 110.83 | 724,751 | -0.02(-0.02%) |
Jul 02, 2021 | 108.90 | 111.25 | 108.82 | 110.85 | 648,052 | +2.01(+1.85%) |