Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 87.50 | 91.34 | 86.79 | 90.39 | 170,631 | +0.99(+1.10%) |
Jun 29, 2022 | 90.90 | 90.90 | 88.42 | 89.41 | 138,425 | -0.71(-0.79%) |
Jun 28, 2022 | 92.95 | 93.58 | 90.05 | 90.12 | 124,407 | -1.94(-2.11%) |
Jun 27, 2022 | 93.82 | 95.43 | 91.33 | 92.06 | 146,179 | -0.97(-1.04%) |
Jun 24, 2022 | 89.80 | 93.36 | 89.80 | 93.03 | 747,083 | +3.39(+3.78%) |
Jun 23, 2022 | 87.36 | 90.44 | 86.79 | 89.64 | 151,079 | +2.35(+2.69%) |
Jun 22, 2022 | 84.91 | 88.07 | 84.16 | 87.29 | 265,134 | +2.67(+3.16%) |
Jun 21, 2022 | 86.25 | 86.53 | 84.61 | 84.62 | 151,298 | +0.18(+0.21%) |
Jun 17, 2022 | 83.98 | 86.14 | 82.75 | 84.44 | 589,218 | +0.85(+1.02%) |
Jun 16, 2022 | 85.49 | 85.83 | 83.14 | 83.59 | 212,931 | -3.97(-4.53%) |
Jun 15, 2022 | 88.08 | 89.42 | 86.05 | 87.56 | 186,307 | +0.33(+0.38%) |
Jun 14, 2022 | 85.86 | 89.09 | 85.62 | 87.23 | 204,389 | +1.85(+2.16%) |
Jun 13, 2022 | 90.45 | 90.77 | 84.76 | 85.38 | 269,425 | -8.43(-8.98%) |
Jun 10, 2022 | 93.82 | 95.77 | 92.81 | 93.81 | 178,186 | -1.72(-1.80%) |
Jun 09, 2022 | 99.00 | 99.78 | 95.43 | 95.52 | 185,480 | -4.34(-4.35%) |
Jun 08, 2022 | 101.17 | 101.33 | 98.70 | 99.87 | 112,859 | -1.85(-1.82%) |
Jun 07, 2022 | 100.37 | 101.83 | 99.91 | 101.72 | 119,663 | +0.98(+0.98%) |
Jun 06, 2022 | 102.09 | 102.55 | 100.49 | 100.73 | 176,918 | +0.04(+0.04%) |
Jun 03, 2022 | 102.37 | 102.37 | 99.44 | 100.69 | 133,165 | -2.08(-2.03%) |
Jun 02, 2022 | 98.68 | 103.05 | 98.68 | 102.78 | 166,773 | +3.82(+3.86%) |
Jun 01, 2022 | 99.76 | 100.03 | 97.68 | 98.96 | 108,694 | -0.79(-0.79%) |
May 31, 2022 | 101.93 | 102.37 | 99.55 | 99.74 | 205,650 | -3.06(-2.98%) |
May 27, 2022 | 100.71 | 102.88 | 100.71 | 102.80 | 141,195 | +2.88(+2.88%) |
May 26, 2022 | 95.63 | 100.15 | 95.63 | 99.92 | 150,380 | +4.91(+5.16%) |
May 25, 2022 | 92.55 | 96.83 | 92.55 | 95.02 | 135,160 | +1.76(+1.89%) |
May 24, 2022 | 95.64 | 95.85 | 92.31 | 93.25 | 157,138 | -3.03(-3.15%) |
May 23, 2022 | 98.04 | 98.73 | 95.84 | 96.28 | 115,640 | +0.26(+0.27%) |
May 20, 2022 | 98.07 | 98.95 | 94.01 | 96.02 | 146,793 | -1.27(-1.30%) |
May 19, 2022 | 95.71 | 98.75 | 95.54 | 97.29 | 229,626 | +0.83(+0.86%) |
May 18, 2022 | 96.42 | 97.82 | 94.62 | 96.46 | 280,529 | -2.51(-2.53%) |
May 17, 2022 | 96.55 | 99.11 | 96.55 | 98.97 | 172,251 | +3.77(+3.96%) |
May 16, 2022 | 95.48 | 96.24 | 92.89 | 95.20 | 217,249 | -1.15(-1.19%) |
May 13, 2022 | 94.15 | 97.54 | 92.92 | 96.34 | 144,087 | +3.88(+4.20%) |
May 12, 2022 | 92.36 | 93.42 | 89.87 | 92.46 | 205,828 | -0.09(-0.10%) |
May 11, 2022 | 93.36 | 96.16 | 91.39 | 92.56 | 175,586 | -1.80(-1.91%) |
May 10, 2022 | 95.50 | 97.32 | 91.87 | 94.36 | 179,978 | -0.81(-0.85%) |
May 09, 2022 | 96.03 | 97.52 | 93.48 | 95.17 | 298,337 | -2.73(-2.79%) |
May 06, 2022 | 100.52 | 103.00 | 96.99 | 97.90 | 282,717 | -3.41(-3.36%) |
May 05, 2022 | 109.11 | 114.41 | 99.68 | 101.31 | 331,360 | -11.74(-10.39%) |
May 04, 2022 | 115.97 | 115.97 | 109.32 | 113.05 | 264,478 | -2.97(-2.56%) |
May 03, 2022 | 113.24 | 117.20 | 112.81 | 116.02 | 143,202 | +3.43(+3.05%) |
May 02, 2022 | 112.34 | 114.76 | 110.38 | 112.59 | 201,442 | +0.86(+0.77%) |
Apr 29, 2022 | 115.27 | 115.59 | 111.08 | 111.73 | 174,034 | -3.14(-2.74%) |
Apr 28, 2022 | 113.09 | 115.53 | 110.79 | 114.87 | 113,165 | +3.67(+3.30%) |
Apr 27, 2022 | 113.16 | 114.16 | 110.76 | 111.21 | 177,694 | -2.10(-1.85%) |
Apr 26, 2022 | 116.29 | 117.15 | 112.89 | 113.31 | 212,283 | -4.62(-3.92%) |
Apr 25, 2022 | 117.51 | 118.53 | 116.31 | 117.92 | 182,037 | -1.34(-1.13%) |
Apr 22, 2022 | 122.68 | 122.94 | 118.49 | 119.27 | 175,279 | -4.34(-3.51%) |
Apr 21, 2022 | 123.15 | 125.98 | 122.81 | 123.61 | 211,885 | +0.30(+0.24%) |
Apr 20, 2022 | 122.73 | 125.23 | 121.55 | 123.31 | 196,962 | +2.06(+1.70%) |
Apr 19, 2022 | 120.50 | 122.23 | 120.37 | 121.25 | 119,349 | +0.27(+0.22%) |
Apr 18, 2022 | 120.90 | 122.52 | 120.16 | 120.97 | 109,075 | -0.61(-0.50%) |
Apr 14, 2022 | 120.12 | 122.73 | 120.01 | 121.58 | 147,686 | +2.02(+1.69%) |
Apr 13, 2022 | 119.04 | 121.03 | 118.91 | 119.56 | 95,260 | -0.72(-0.60%) |
Apr 12, 2022 | 120.22 | 121.99 | 119.28 | 120.27 | 170,675 | +1.41(+1.18%) |
Apr 11, 2022 | 117.87 | 120.87 | 117.64 | 118.87 | 173,472 | +1.31(+1.11%) |
Apr 08, 2022 | 117.31 | 118.48 | 117.08 | 117.56 | 206,976 | +0.01(+0.01%) |
Apr 07, 2022 | 117.89 | 118.83 | 116.17 | 117.55 | 299,967 | -0.01(-0.01%) |
Apr 06, 2022 | 116.78 | 118.44 | 116.50 | 117.56 | 213,177 | -0.50(-0.43%) |
Apr 05, 2022 | 123.15 | 123.15 | 118.00 | 118.06 | 170,258 | -5.01(-4.07%) |
Apr 04, 2022 | 122.22 | 124.24 | 121.35 | 123.07 | 155,163 | +0.09(+0.08%) |
Apr 01, 2022 | 121.29 | 123.73 | 119.44 | 122.98 | 356,914 | +2.24(+1.85%) |
Mar 31, 2022 | 121.14 | 122.23 | 120.47 | 120.74 | 132,542 | -0.80(-0.66%) |
Mar 30, 2022 | 126.74 | 126.74 | 119.12 | 121.54 | 226,046 | -4.51(-3.57%) |
Mar 29, 2022 | 125.97 | 127.17 | 122.03 | 126.05 | 241,149 | +2.32(+1.88%) |
Mar 28, 2022 | 124.32 | 124.78 | 122.42 | 123.73 | 122,656 | -1.44(-1.15%) |
Mar 25, 2022 | 127.50 | 128.42 | 124.64 | 125.16 | 110,161 | -2.34(-1.84%) |
Mar 24, 2022 | 124.58 | 128.00 | 123.98 | 127.50 | 87,581 | +2.63(+2.11%) |
Mar 23, 2022 | 125.99 | 126.58 | 123.45 | 124.87 | 102,806 | -2.60(-2.04%) |
Mar 22, 2022 | 125.57 | 128.66 | 124.79 | 127.48 | 113,967 | +2.93(+2.35%) |
Mar 21, 2022 | 127.16 | 127.18 | 123.88 | 124.55 | 117,734 | -1.39(-1.10%) |
Mar 18, 2022 | 126.39 | 126.79 | 123.27 | 125.94 | 264,893 | +0.27(+0.21%) |
Mar 17, 2022 | 124.86 | 127.23 | 124.63 | 125.67 | 95,963 | -0.54(-0.43%) |
Mar 16, 2022 | 123.40 | 126.65 | 122.70 | 126.21 | 213,375 | +3.77(+3.08%) |
Mar 15, 2022 | 127.30 | 127.76 | 121.81 | 122.44 | 185,360 | -4.35(-3.43%) |
Mar 14, 2022 | 125.18 | 128.19 | 124.09 | 126.79 | 177,892 | +3.14(+2.54%) |
Mar 11, 2022 | 124.31 | 126.79 | 123.18 | 123.64 | 128,445 | +0.25(+0.20%) |
Mar 10, 2022 | 122.55 | 121.66 | 123.39 | 105,675 | -0.74(-0.59%) | |
Mar 09, 2022 | 123.15 | 124.85 | 122.99 | 124.13 | 163,139 | +4.16(+3.47%) |
Mar 08, 2022 | 120.26 | 122.61 | 117.56 | 119.97 | 97,156 | +0.74(+0.62%) |
Mar 07, 2022 | 126.75 | 126.75 | 119.23 | 119.23 | 150,927 | -7.15(-5.66%) |
Mar 04, 2022 | 127.52 | 127.61 | 124.89 | 126.38 | 97,821 | -2.98(-2.30%) |
Mar 03, 2022 | 130.05 | 130.27 | 128.06 | 129.35 | 91,585 | -0.17(-0.13%) |
Mar 02, 2022 | 127.78 | 130.16 | 127.78 | 129.52 | 151,575 | +3.37(+2.67%) |
Mar 01, 2022 | 129.51 | 130.05 | 123.53 | 126.15 | 281,629 | -2.92(-2.26%) |
Feb 28, 2022 | 127.22 | 130.30 | 126.74 | 129.07 | 149,558 | +0.73(+0.57%) |
Feb 25, 2022 | 129.31 | 130.48 | 127.86 | 128.34 | 128,972 | -0.40(-0.31%) |
Feb 24, 2022 | 123.06 | 129.37 | 121.88 | 128.75 | 259,498 | +1.87(+1.47%) |
Feb 23, 2022 | 130.41 | 130.41 | 125.57 | 126.88 | 220,495 | -1.87(-1.45%) |
Feb 22, 2022 | 127.25 | 130.43 | 125.97 | 128.75 | 176,115 | +0.47(+0.36%) |
Feb 18, 2022 | 128.28 | 0 | -0.08(-0.06%) | |||
Feb 17, 2022 | 128.72 | 129.84 | 127.40 | 128.35 | 97,326 | -1.56(-1.20%) |
Feb 16, 2022 | 129.12 | 130.05 | 127.43 | 129.91 | 89,498 | +0.10(+0.08%) |
Feb 15, 2022 | 128.80 | 131.60 | 128.19 | 129.81 | 106,360 | +3.54(+2.80%) |
Feb 14, 2022 | 130.52 | 132.24 | 124.52 | 126.27 | 350,591 | -5.65(-4.28%) |
Feb 11, 2022 | 132.03 | 133.91 | 130.72 | 131.92 | 182,631 | +1.64(+1.26%) |
Feb 10, 2022 | 130.69 | 133.75 | 129.94 | 130.28 | 160,034 | -2.28(-1.72%) |
Feb 09, 2022 | 132.52 | 133.24 | 131.11 | 132.55 | 310,729 | +0.65(+0.49%) |
Feb 08, 2022 | 130.65 | 132.89 | 129.82 | 131.90 | 379,596 | +1.82(+1.40%) |
Feb 07, 2022 | 131.06 | 134.69 | 129.16 | 130.08 | 176,187 | +0.80(+0.62%) |
Feb 04, 2022 | 127.03 | 130.84 | 125.69 | 129.28 | 166,688 | +0.93(+0.72%) |
Feb 03, 2022 | 121.13 | 131.20 | 128.35 | 264,144 | +6.98(+5.75%) | |
Feb 02, 2022 | 122.17 | 123.63 | 119.52 | 121.38 | 243,107 | -0.43(-0.35%) |
Feb 01, 2022 | 122.66 | 123.65 | 119.33 | 121.81 | 208,839 | -1.19(-0.97%) |
Jan 31, 2022 | 116.40 | 123.17 | 122.99 | 160,704 | +6.68(+5.74%) | |
Jan 28, 2022 | 113.06 | 116.49 | 110.89 | 116.31 | 143,298 | +3.19(+2.82%) |
Jan 27, 2022 | 119.19 | 120.39 | 112.26 | 113.13 | 292,589 | -5.99(-5.03%) |
Jan 26, 2022 | 120.28 | 124.13 | 118.38 | 119.12 | 153,517 | +1.17(+0.99%) |
Jan 25, 2022 | 119.63 | 119.73 | 116.13 | 117.95 | 196,782 | -3.97(-3.25%) |
Jan 24, 2022 | 120.93 | 122.61 | 118.20 | 121.92 | 335,287 | -0.98(-0.79%) |
Jan 21, 2022 | 124.00 | 125.30 | 121.14 | 122.89 | 265,333 | -1.35(-1.08%) |
Jan 20, 2022 | 129.07 | 130.03 | 124.11 | 124.24 | 177,929 | -4.96(-3.84%) |
Jan 19, 2022 | 137.21 | 137.38 | 128.82 | 129.20 | 164,882 | -7.57(-5.53%) |
Jan 18, 2022 | 133.02 | 138.66 | 133.02 | 136.77 | 282,507 | +2.07(+1.54%) |
Jan 14, 2022 | 134.70 | 0 | -3.23(-2.34%) | |||
Jan 13, 2022 | 140.93 | 142.11 | 137.57 | 137.93 | 84,507 | -1.78(-1.28%) |
Jan 12, 2022 | 140.42 | 141.38 | 138.44 | 139.71 | 93,448 | +0.09(+0.07%) |
Jan 11, 2022 | 138.98 | 139.76 | 136.55 | 139.62 | 69,546 | +1.42(+1.03%) |
Jan 10, 2022 | 137.98 | 138.57 | 135.39 | 138.20 | 169,368 | +0.20(+0.15%) |
Jan 07, 2022 | 137.73 | 139.03 | 136.11 | 138.00 | 83,058 | -0.11(-0.08%) |
Jan 06, 2022 | 136.89 | 139.93 | 136.54 | 138.11 | 192,353 | +1.58(+1.16%) |
Jan 05, 2022 | 139.33 | 142.21 | 136.27 | 136.53 | 117,955 | -4.97(-3.51%) |
Jan 04, 2022 | 139.58 | 142.12 | 138.56 | 141.50 | 247,863 | +2.97(+2.15%) |
Jan 03, 2022 | 140.91 | 142.52 | 137.76 | 138.53 | 127,177 | -1.63(-1.16%) |
Dec 31, 2021 | 138.19 | 140.75 | 138.19 | 140.15 | 65,433 | +1.20(+0.86%) |
Dec 30, 2021 | 140.09 | 140.69 | 138.81 | 138.95 | 88,355 | -0.76(-0.55%) |
Dec 29, 2021 | 142.07 | 142.65 | 139.14 | 139.71 | 101,056 | -1.75(-1.23%) |
Dec 28, 2021 | 141.86 | 143.54 | 140.24 | 141.46 | 77,485 | -0.48(-0.34%) |
Dec 27, 2021 | 139.61 | 141.98 | 138.42 | 141.94 | 112,010 | +3.15(+2.27%) |
Dec 23, 2021 | 137.92 | 139.56 | 137.65 | 138.79 | 55,375 | +1.62(+1.18%) |
Dec 22, 2021 | 134.88 | 137.21 | 134.61 | 137.17 | 65,685 | +2.73(+2.03%) |
Dec 21, 2021 | 131.55 | 135.21 | 131.55 | 134.44 | 130,726 | +4.17(+3.20%) |
Dec 20, 2021 | 129.04 | 130.53 | 126.94 | 130.27 | 210,079 | -1.06(-0.81%) |
Dec 17, 2021 | 131.34 | 133.25 | 128.70 | 131.33 | 370,743 | -1.12(-0.85%) |
Dec 16, 2021 | 134.37 | 135.52 | 131.29 | 132.45 | 133,040 | -0.66(-0.50%) |
Dec 15, 2021 | 130.77 | 133.52 | 129.38 | 133.11 | 233,194 | +1.76(+1.34%) |
Dec 14, 2021 | 134.68 | 134.69 | 130.85 | 131.35 | 184,278 | -3.79(-2.80%) |
Dec 13, 2021 | 138.18 | 139.32 | 134.96 | 135.14 | 91,124 | -4.36(-3.12%) |
Dec 10, 2021 | 139.84 | 139.84 | 137.67 | 139.50 | 64,403 | +0.17(+0.12%) |
Dec 09, 2021 | 139.84 | 141.50 | 139.32 | 139.33 | 70,874 | -2.02(-1.43%) |
Dec 08, 2021 | 140.65 | 142.25 | 139.38 | 141.35 | 56,464 | +1.00(+0.71%) |
Dec 07, 2021 | 141.07 | 142.84 | 139.89 | 140.35 | 68,218 | +0.74(+0.53%) |
Dec 06, 2021 | 136.22 | 140.70 | 136.09 | 139.60 | 102,751 | +3.38(+2.48%) |
Dec 03, 2021 | 139.90 | 140.79 | 135.42 | 136.22 | 193,646 | -2.69(-1.93%) |
Dec 02, 2021 | 133.27 | 139.71 | 132.53 | 138.91 | 105,912 | +6.56(+4.96%) |
Dec 01, 2021 | 134.35 | 134.78 | 131.27 | 132.35 | 222,996 | +1.66(+1.27%) |
Nov 30, 2021 | 131.40 | 132.78 | 129.65 | 130.69 | 120,166 | -2.94(-2.20%) |
Nov 29, 2021 | 137.45 | 138.05 | 133.47 | 133.62 | 97,203 | -0.96(-0.71%) |
Nov 26, 2021 | 139.16 | 140.14 | 133.43 | 134.58 | 124,234 | -7.56(-5.32%) |
Nov 24, 2021 | 142.79 | 143.98 | 141.48 | 142.14 | 107,117 | -1.75(-1.21%) |
Nov 23, 2021 | 143.27 | 144.60 | 141.51 | 143.88 | 106,628 | +0.99(+0.70%) |
Nov 22, 2021 | 141.74 | 145.62 | 141.74 | 142.89 | 119,544 | +2.07(+1.47%) |
Nov 19, 2021 | 138.64 | 143.11 | 138.59 | 140.82 | 116,756 | +0.61(+0.44%) |
Nov 18, 2021 | 136.24 | 140.22 | 135.90 | 140.21 | 122,254 | +3.71(+2.72%) |
Nov 17, 2021 | 136.36 | 137.51 | 134.54 | 136.50 | 87,309 | -0.85(-0.62%) |
Nov 16, 2021 | 137.20 | 138.87 | 136.79 | 137.35 | 95,798 | +0.19(+0.13%) |
Nov 15, 2021 | 138.28 | 138.28 | 136.48 | 137.17 | 83,084 | -0.17(-0.12%) |
Nov 12, 2021 | 138.69 | 138.73 | 135.50 | 137.33 | 71,432 | -0.39(-0.28%) |
Nov 11, 2021 | 137.15 | 138.07 | 136.37 | 137.72 | 61,058 | +0.91(+0.66%) |
Nov 10, 2021 | 136.73 | 136.55 | 136.81 | 104,766 | -0.10(-0.07%) | |
Nov 09, 2021 | 136.89 | 138.56 | 136.56 | 136.92 | 93,540 | +0.08(+0.06%) |
Nov 08, 2021 | 136.52 | 138.68 | 135.75 | 136.83 | 157,632 | +2.15(+1.59%) |
Nov 05, 2021 | 134.58 | 136.89 | 133.82 | 134.69 | 169,959 | +1.51(+1.13%) |
Nov 04, 2021 | 127.75 | 133.22 | 125.74 | 133.18 | 229,456 | +9.05(+7.29%) |
Nov 03, 2021 | 119.42 | 124.45 | 119.29 | 124.12 | 244,092 | +4.05(+3.37%) |
Nov 02, 2021 | 121.27 | 121.27 | 119.51 | 120.08 | 69,113 | -1.18(-0.97%) |
Nov 01, 2021 | 121.27 | 122.66 | 120.41 | 121.25 | 114,841 | +0.84(+0.70%) |
Oct 29, 2021 | 120.58 | 122.13 | 119.68 | 120.41 | 83,917 | +0.00(+0.00%) |
Oct 28, 2021 | 119.19 | 120.90 | 118.77 | 120.41 | 116,629 | +1.58(+1.33%) |
Oct 27, 2021 | 118.70 | 120.06 | 117.90 | 118.83 | 221,038 | -0.47(-0.40%) |
Oct 26, 2021 | 119.31 | 119.30 | 141,980 | +0.04(+0.03%) | ||
Oct 25, 2021 | 118.34 | 119.27 | 116.71 | 119.26 | 132,644 | +2.07(+1.77%) |
Oct 22, 2021 | 116.46 | 117.89 | 115.72 | 117.19 | 91,570 | +0.78(+0.67%) |
Oct 21, 2021 | 118.56 | 118.98 | 116.07 | 116.41 | 124,431 | -1.28(-1.09%) |
Oct 20, 2021 | 116.86 | 118.31 | 116.00 | 117.69 | 91,180 | +0.78(+0.67%) |
Oct 19, 2021 | 117.44 | 117.50 | 116.32 | 116.91 | 62,112 | +0.30(+0.25%) |
Oct 18, 2021 | 116.89 | 118.16 | 116.42 | 116.61 | 84,284 | -0.34(-0.29%) |
Oct 15, 2021 | 120.60 | 120.67 | 116.96 | 116.96 | 100,395 | -1.87(-1.57%) |
Oct 14, 2021 | 117.17 | 118.89 | 115.94 | 118.83 | 102,293 | +2.91(+2.51%) |
Oct 13, 2021 | 114.72 | 116.53 | 113.18 | 115.92 | 139,502 | +1.08(+0.94%) |
Oct 12, 2021 | 110.75 | 115.50 | 110.07 | 114.84 | 202,777 | +4.25(+3.84%) |
Oct 11, 2021 | 110.88 | 111.96 | 110.02 | 110.59 | 106,318 | +0.14(+0.13%) |
Oct 08, 2021 | 110.41 | 111.26 | 109.66 | 110.45 | 58,851 | +0.04(+0.03%) |
Oct 07, 2021 | 111.47 | 113.11 | 110.00 | 110.41 | 151,983 | +0.65(+0.59%) |
Oct 06, 2021 | 108.89 | 109.96 | 107.39 | 109.77 | 106,989 | -0.50(-0.45%) |
Oct 05, 2021 | 108.23 | 110.59 | 107.22 | 110.27 | 147,831 | +2.63(+2.44%) |
Oct 04, 2021 | 106.92 | 108.77 | 106.90 | 107.64 | 92,979 | +0.03(+0.03%) |
Oct 01, 2021 | 104.75 | 108.86 | 104.16 | 107.61 | 184,529 | +2.54(+2.41%) |
Sep 30, 2021 | 103.68 | 106.43 | 103.68 | 105.07 | 162,668 | +1.91(+1.85%) |
Sep 29, 2021 | 104.14 | 104.14 | 101.44 | 103.16 | 106,027 | -0.10(-0.10%) |
Sep 28, 2021 | 106.85 | 106.85 | 102.98 | 103.27 | 118,488 | -3.44(-3.23%) |
Sep 27, 2021 | 104.35 | 108.03 | 104.28 | 106.71 | 110,434 | +2.79(+2.68%) |
Sep 24, 2021 | 104.84 | 105.70 | 103.87 | 103.92 | 106,696 | -0.90(-0.86%) |
Sep 23, 2021 | 103.97 | 105.97 | 103.31 | 104.82 | 101,065 | +1.96(+1.91%) |
Sep 22, 2021 | 101.14 | 103.61 | 100.97 | 102.86 | 126,424 | +2.40(+2.39%) |
Sep 21, 2021 | 101.51 | 101.65 | 99.36 | 100.46 | 106,485 | +0.01(+0.01%) |
Sep 20, 2021 | 101.39 | 101.39 | 98.85 | 100.45 | 195,739 | -3.16(-3.05%) |
Sep 17, 2021 | 106.39 | 106.94 | 102.54 | 103.61 | 661,150 | -1.89(-1.79%) |
Sep 16, 2021 | 106.41 | 106.64 | 104.15 | 105.50 | 157,081 | -0.06(-0.06%) |
Sep 15, 2021 | 102.76 | 105.90 | 101.91 | 105.56 | 217,757 | +3.01(+2.93%) |
Sep 14, 2021 | 103.68 | 103.68 | 101.94 | 102.55 | 142,681 | -1.13(-1.09%) |
Sep 13, 2021 | 102.81 | 103.86 | 101.27 | 103.68 | 175,312 | +0.88(+0.86%) |
Sep 10, 2021 | 103.90 | 103.90 | 101.63 | 102.80 | 154,163 | -0.59(-0.57%) |
Sep 09, 2021 | 103.88 | 104.38 | 102.03 | 103.40 | 131,151 | -0.21(-0.21%) |
Sep 08, 2021 | 102.45 | 105.06 | 102.19 | 103.61 | 197,701 | +0.86(+0.84%) |
Sep 07, 2021 | 102.71 | 104.39 | 101.91 | 102.75 | 145,751 | -0.12(-0.12%) |
Sep 03, 2021 | 103.71 | 103.71 | 102.09 | 102.87 | 130,337 | -1.51(-1.45%) |
Sep 02, 2021 | 101.95 | 104.99 | 101.23 | 104.38 | 197,173 | +2.38(+2.33%) |
Sep 01, 2021 | 102.61 | 103.49 | 100.44 | 102.00 | 205,612 | -0.80(-0.78%) |
Aug 31, 2021 | 94.98 | 103.68 | 94.69 | 102.80 | 313,997 | +8.36(+8.85%) |
Aug 30, 2021 | 95.35 | 95.35 | 93.88 | 94.44 | 86,192 | -0.89(-0.93%) |
Aug 27, 2021 | 93.05 | 95.48 | 93.05 | 95.33 | 167,545 | +2.93(+3.17%) |
Aug 26, 2021 | 93.92 | 94.66 | 92.12 | 92.41 | 87,691 | -1.35(-1.44%) |
Aug 25, 2021 | 92.08 | 94.27 | 92.08 | 93.76 | 80,210 | +1.96(+2.14%) |
Aug 24, 2021 | 93.21 | 93.74 | 91.72 | 91.80 | 83,874 | -1.42(-1.52%) |
Aug 23, 2021 | 92.35 | 93.66 | 92.06 | 93.21 | 134,388 | +1.09(+1.19%) |
Aug 20, 2021 | 89.50 | 92.35 | 89.49 | 92.12 | 119,990 | +2.27(+2.52%) |
Aug 19, 2021 | 89.80 | 90.30 | 88.50 | 89.85 | 136,228 | -0.75(-0.83%) |
Aug 18, 2021 | 90.97 | 91.69 | 90.26 | 90.60 | 100,103 | -0.61(-0.67%) |
Aug 17, 2021 | 90.92 | 91.52 | 89.97 | 91.21 | 102,901 | -0.85(-0.92%) |
Aug 16, 2021 | 91.64 | 92.85 | 90.88 | 92.06 | 92,524 | -0.76(-0.81%) |
Aug 13, 2021 | 92.90 | 93.11 | 92.33 | 92.82 | 55,402 | +0.29(+0.32%) |
Aug 12, 2021 | 93.88 | 93.95 | 92.17 | 92.52 | 86,089 | -1.95(-2.07%) |
Aug 11, 2021 | 94.17 | 94.57 | 92.98 | 94.47 | 69,517 | +0.20(+0.22%) |
Aug 10, 2021 | 92.31 | 94.45 | 91.43 | 94.27 | 107,900 | +1.45(+1.56%) |
Aug 09, 2021 | 95.20 | 95.43 | 92.82 | 92.82 | 95,840 | -2.56(-2.68%) |
Aug 06, 2021 | 96.65 | 97.45 | 95.39 | 95.39 | 127,358 | +0.19(+0.20%) |
Aug 05, 2021 | 94.57 | 95.82 | 93.03 | 95.19 | 145,163 | +0.83(+0.88%) |
Aug 04, 2021 | 92.70 | 95.38 | 92.58 | 94.36 | 109,598 | +0.56(+0.60%) |
Aug 03, 2021 | 93.89 | 94.07 | 92.34 | 93.80 | 141,358 | -0.18(-0.20%) |
Aug 02, 2021 | 95.50 | 98.25 | 93.69 | 93.99 | 107,938 | -1.33(-1.39%) |
Jul 30, 2021 | 95.82 | 97.37 | 94.92 | 95.31 | 99,574 | -0.99(-1.03%) |
Jul 29, 2021 | 96.34 | 97.59 | 96.26 | 96.31 | 68,114 | +1.15(+1.21%) |
Jul 28, 2021 | 94.36 | 95.93 | 92.55 | 95.16 | 101,662 | +1.66(+1.77%) |
Jul 27, 2021 | 93.27 | 93.86 | 91.92 | 93.50 | 97,005 | -0.74(-0.78%) |
Jul 26, 2021 | 94.84 | 95.51 | 93.66 | 94.23 | 70,053 | +0.22(+0.24%) |
Jul 23, 2021 | 93.73 | 94.28 | 92.70 | 94.01 | 72,173 | +1.47(+1.59%) |
Jul 22, 2021 | 95.22 | 95.22 | 91.91 | 92.54 | 59,488 | -2.68(-2.81%) |
Jul 21, 2021 | 94.14 | 95.90 | 94.14 | 95.22 | 87,940 | +1.69(+1.81%) |
Jul 20, 2021 | 90.84 | 95.25 | 90.84 | 93.52 | 175,027 | +3.12(+3.45%) |
Jul 19, 2021 | 91.28 | 91.44 | 90.00 | 90.40 | 209,719 | -2.25(-2.43%) |
Jul 16, 2021 | 93.59 | 94.04 | 91.97 | 92.65 | 147,598 | +0.12(+0.13%) |
Jul 15, 2021 | 90.49 | 93.29 | 90.45 | 92.53 | 123,831 | +1.80(+1.98%) |
Jul 14, 2021 | 91.74 | 92.75 | 90.35 | 90.73 | 152,230 | +0.09(+0.10%) |
Jul 13, 2021 | 92.84 | 92.84 | 90.40 | 90.64 | 104,670 | -2.76(-2.96%) |
Jul 12, 2021 | 92.14 | 94.10 | 91.67 | 93.41 | 101,341 | +0.19(+0.21%) |
Jul 09, 2021 | 91.08 | 93.31 | 90.27 | 93.21 | 137,704 | +3.44(+3.83%) |
Jul 08, 2021 | 90.30 | 91.81 | 88.98 | 89.78 | 127,493 | -2.33(-2.53%) |
Jul 07, 2021 | 91.86 | 93.56 | 91.01 | 92.11 | 125,449 | -0.21(-0.23%) |
Jul 06, 2021 | 94.33 | 94.45 | 91.75 | 92.32 | 106,359 | -2.60(-2.74%) |
Jul 02, 2021 | 95.97 | 95.97 | 94.90 | 94.92 | 94,073 | -1.30(-1.35%) |