Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 102.59 | 103.60 | 102.14 | 102.77 | 1,648,290 | +0.18(+0.18%) |
Aug 30, 2022 | 102.49 | 102.97 | 102.49 | 102.59 | 742,108 | +0.36(+0.35%) |
Aug 29, 2022 | 102.41 | 102.55 | 102.10 | 102.23 | 1,130,104 | -0.22(-0.21%) |
Aug 26, 2022 | 102.99 | 103.00 | 102.45 | 102.45 | 623,417 | -0.25(-0.24%) |
Aug 25, 2022 | 103.00 | 103.00 | 102.56 | 102.70 | 447,708 | +0.02(+0.02%) |
Aug 24, 2022 | 102.92 | 103.16 | 102.61 | 102.68 | 439,377 | -0.31(-0.30%) |
Aug 23, 2022 | 102.77 | 103.20 | 102.67 | 102.99 | 748,867 | +0.02(+0.02%) |
Aug 22, 2022 | 102.76 | 103.00 | 102.56 | 102.97 | 590,632 | +0.20(+0.19%) |
Aug 19, 2022 | 103.19 | 103.19 | 102.75 | 102.77 | 645,102 | -0.42(-0.41%) |
Aug 18, 2022 | 103.00 | 103.24 | 102.92 | 103.19 | 317,255 | +0.06(+0.06%) |
Aug 17, 2022 | 103.00 | 103.25 | 102.90 | 103.13 | 367,438 | -0.09(-0.09%) |
Aug 16, 2022 | 103.10 | 103.24 | 102.93 | 103.22 | 1,602,074 | +0.02(+0.02%) |
Aug 15, 2022 | 102.86 | 103.33 | 102.70 | 103.20 | 640,681 | +0.31(+0.30%) |
Aug 12, 2022 | 102.68 | 102.90 | 102.49 | 102.89 | 805,491 | +0.44(+0.43%) |
Aug 11, 2022 | 102.49 | 102.75 | 102.40 | 102.45 | 447,477 | -0.23(-0.22%) |
Aug 10, 2022 | 102.50 | 102.83 | 102.36 | 102.68 | 587,854 | +0.48(+0.47%) |
Aug 09, 2022 | 102.22 | 102.50 | 102.00 | 102.20 | 325,778 | -0.09(-0.09%) |
Aug 08, 2022 | 102.77 | 102.92 | 102.22 | 102.29 | 526,450 | -0.21(-0.20%) |
Aug 05, 2022 | 102.00 | 102.50 | 101.72 | 102.50 | 576,244 | +0.50(+0.49%) |
Aug 04, 2022 | 101.97 | 102.26 | 101.82 | 102.00 | 390,122 | +0.12(+0.12%) |
Aug 03, 2022 | 101.95 | 102.56 | 101.87 | 101.88 | 1,088,544 | -0.07(-0.07%) |
Aug 02, 2022 | 101.31 | 102.32 | 101.15 | 101.95 | 647,192 | +0.68(+0.67%) |
Aug 01, 2022 | 101.36 | 101.67 | 101.23 | 101.27 | 573,987 | -0.14(-0.14%) |
Jul 29, 2022 | 101.90 | 101.90 | 101.22 | 101.41 | 701,150 | -0.39(-0.38%) |
Jul 28, 2022 | 101.62 | 101.88 | 101.33 | 101.80 | 1,088,543 | +0.18(+0.18%) |
Jul 27, 2022 | 101.50 | 101.63 | 101.26 | 101.62 | 763,947 | +0.62(+0.61%) |
Jul 26, 2022 | 101.12 | 101.29 | 100.82 | 101.00 | 1,373,343 | -0.25(-0.25%) |
Jul 25, 2022 | 101.55 | 101.72 | 101.16 | 101.25 | 423,223 | -0.23(-0.23%) |
Jul 22, 2022 | 101.99 | 101.99 | 101.30 | 101.48 | 467,114 | -0.23(-0.23%) |
Jul 21, 2022 | 101.75 | 101.95 | 101.56 | 101.71 | 592,702 | -0.20(-0.20%) |
Jul 20, 2022 | 102.66 | 102.66 | 101.52 | 101.91 | 1,193,216 | -0.66(-0.64%) |
Jul 19, 2022 | 102.25 | 102.66 | 102.00 | 102.57 | 1,711,265 | +0.40(+0.39%) |
Jul 18, 2022 | 102.61 | 102.71 | 102.14 | 102.17 | 982,871 | -0.36(-0.35%) |
Jul 15, 2022 | 102.61 | 102.99 | 102.40 | 102.53 | 1,139,561 | +0.18(+0.18%) |
Jul 14, 2022 | 102.21 | 102.60 | 102.21 | 102.35 | 1,237,923 | +0.08(+0.08%) |
Jul 13, 2022 | 101.80 | 102.48 | 101.80 | 102.27 | 1,728,829 | +0.19(+0.19%) |
Jul 12, 2022 | 101.14 | 102.42 | 100.97 | 102.08 | 1,880,865 | +1.33(+1.32%) |
Jul 11, 2022 | 99.12 | 102.17 | 98.34 | 100.75 | 2,919,877 | +1.53(+1.54%) |
Jul 08, 2022 | 99.45 | 99.49 | 98.55 | 99.22 | 717,154 | -0.27(-0.27%) |
Jul 07, 2022 | 98.00 | 99.73 | 98.00 | 99.49 | 691,236 | +1.67(+1.71%) |
Jul 06, 2022 | 99.25 | 99.25 | 97.71 | 97.82 | 1,351,582 | -1.28(-1.29%) |
Jul 05, 2022 | 97.28 | 99.19 | 96.57 | 99.10 | 845,445 | +1.17(+1.19%) |
Jul 01, 2022 | 97.23 | 98.12 | 96.11 | 97.93 | 495,867 | +0.76(+0.78%) |
Jun 30, 2022 | 96.77 | 97.89 | 95.85 | 97.17 | 1,037,521 | +0.33(+0.34%) |
Jun 29, 2022 | 96.34 | 97.34 | 96.05 | 96.84 | 675,549 | +0.69(+0.72%) |
Jun 28, 2022 | 97.00 | 97.24 | 95.98 | 96.15 | 855,339 | -0.61(-0.63%) |
Jun 27, 2022 | 97.00 | 98.00 | 96.66 | 96.76 | 660,922 | +0.17(+0.18%) |
Jun 24, 2022 | 98.46 | 98.54 | 95.31 | 96.59 | 1,855,564 | -1.83(-1.86%) |
Jun 23, 2022 | 97.60 | 98.58 | 97.47 | 98.42 | 868,899 | +1.03(+1.06%) |
Jun 22, 2022 | 97.10 | 97.85 | 96.33 | 97.39 | 940,284 | -0.23(-0.24%) |
Jun 21, 2022 | 95.88 | 98.56 | 95.46 | 97.62 | 2,115,529 | +2.68(+2.82%) |
Jun 17, 2022 | 91.37 | 96.55 | 91.37 | 94.94 | 2,761,933 | +5.18(+5.77%) |
Jun 16, 2022 | 91.63 | 91.70 | 88.66 | 89.76 | 2,225,924 | -2.95(-3.18%) |
Jun 15, 2022 | 92.72 | 93.42 | 91.82 | 92.71 | 1,497,680 | +0.30(+0.32%) |
Jun 14, 2022 | 95.65 | 95.82 | 89.34 | 92.41 | 4,098,707 | -2.98(-3.12%) |
Jun 13, 2022 | 96.77 | 97.00 | 94.72 | 95.39 | 1,931,790 | -2.55(-2.60%) |
Jun 10, 2022 | 98.61 | 98.69 | 97.59 | 97.94 | 1,012,931 | -1.11(-1.12%) |
Jun 09, 2022 | 98.80 | 99.90 | 98.70 | 99.05 | 792,870 | +0.31(+0.31%) |
Jun 08, 2022 | 98.69 | 98.82 | 98.40 | 98.74 | 835,633 | -0.03(-0.03%) |
Jun 07, 2022 | 99.46 | 99.50 | 98.51 | 98.77 | 1,100,282 | -0.57(-0.57%) |
Jun 06, 2022 | 99.80 | 100.56 | 99.22 | 99.34 | 2,081,670 | -2.07(-2.04%) |
Jun 03, 2022 | 101.27 | 101.51 | 101.11 | 101.41 | 505,984 | +0.06(+0.06%) |
Jun 02, 2022 | 100.98 | 101.42 | 100.91 | 101.35 | 455,387 | +0.51(+0.51%) |
Jun 01, 2022 | 100.94 | 101.02 | 100.70 | 100.84 | 600,319 | +0.15(+0.15%) |
May 31, 2022 | 101.06 | 101.20 | 100.25 | 100.69 | 1,617,077 | -0.26(-0.26%) |
May 27, 2022 | 100.43 | 100.97 | 100.11 | 100.95 | 626,001 | +0.52(+0.52%) |
May 26, 2022 | 99.80 | 100.85 | 99.67 | 100.43 | 779,310 | +0.79(+0.79%) |
May 25, 2022 | 99.50 | 99.89 | 99.31 | 99.64 | 997,378 | +0.12(+0.12%) |
May 24, 2022 | 99.99 | 100.07 | 99.42 | 99.52 | 1,617,593 | -0.26(-0.26%) |
May 23, 2022 | 99.77 | 100.19 | 99.60 | 99.78 | 1,318,146 | +0.51(+0.51%) |
May 20, 2022 | 99.88 | 100.06 | 99.01 | 99.27 | 712,200 | -0.19(-0.19%) |
May 19, 2022 | 99.60 | 99.91 | 99.42 | 99.46 | 660,990 | -0.22(-0.22%) |
May 18, 2022 | 100.55 | 100.62 | 99.55 | 99.68 | 841,761 | -1.11(-1.10%) |
May 17, 2022 | 99.23 | 100.80 | 99.20 | 100.79 | 921,708 | +1.51(+1.52%) |
May 16, 2022 | 99.07 | 99.49 | 98.72 | 99.28 | 1,019,937 | +0.13(+0.13%) |
May 13, 2022 | 99.83 | 99.86 | 98.78 | 99.15 | 1,074,243 | -0.68(-0.68%) |
May 12, 2022 | 99.96 | 100.08 | 99.10 | 99.83 | 1,167,872 | -0.25(-0.25%) |
May 11, 2022 | 100.25 | 100.40 | 100.00 | 100.08 | 555,410 | -0.21(-0.21%) |
May 10, 2022 | 100.36 | 100.55 | 99.78 | 100.29 | 1,526,574 | +0.27(+0.27%) |
May 09, 2022 | 100.62 | 100.96 | 100.01 | 100.02 | 1,408,322 | -0.98(-0.97%) |
May 06, 2022 | 101.16 | 101.35 | 100.62 | 101.00 | 1,477,625 | -0.40(-0.39%) |
May 05, 2022 | 101.52 | 101.68 | 101.03 | 101.40 | 1,085,353 | -0.30(-0.29%) |
May 04, 2022 | 101.38 | 101.75 | 100.94 | 101.70 | 1,526,466 | +0.47(+0.46%) |
May 03, 2022 | 100.20 | 101.31 | 100.15 | 101.23 | 1,150,719 | +1.23(+1.23%) |
May 02, 2022 | 100.21 | 100.45 | 99.95 | 100.00 | 1,311,363 | -0.10(-0.10%) |
Apr 29, 2022 | 100.75 | 100.82 | 99.91 | 100.10 | 1,125,183 | -0.61(-0.61%) |
Apr 28, 2022 | 100.92 | 101.03 | 100.62 | 100.71 | 774,736 | -0.05(-0.05%) |
Apr 27, 2022 | 101.00 | 101.17 | 100.63 | 100.76 | 901,655 | -0.01(-0.01%) |
Apr 26, 2022 | 101.33 | 101.44 | 100.75 | 100.77 | 1,667,854 | -0.52(-0.51%) |
Apr 25, 2022 | 101.31 | 101.63 | 101.16 | 101.29 | 1,202,784 | -0.21(-0.21%) |
Apr 22, 2022 | 101.80 | 101.95 | 101.23 | 101.50 | 1,056,158 | -0.06(-0.06%) |
Apr 21, 2022 | 102.04 | 102.07 | 101.45 | 101.56 | 1,236,205 | -0.29(-0.28%) |
Apr 20, 2022 | 101.95 | 102.10 | 101.80 | 101.85 | 1,032,982 | -0.09(-0.09%) |
Apr 19, 2022 | 102.10 | 102.11 | 101.86 | 101.94 | 1,027,892 | -0.08(-0.08%) |
Apr 18, 2022 | 102.15 | 102.19 | 101.81 | 102.02 | 1,193,600 | -0.22(-0.22%) |
Apr 14, 2022 | 102.34 | 102.34 | 101.83 | 102.24 | 935,074 | +0.24(+0.24%) |
Apr 13, 2022 | 101.07 | 102.01 | 101.07 | 102.00 | 1,227,797 | +1.07(+1.06%) |
Apr 12, 2022 | 101.20 | 101.29 | 100.78 | 100.93 | 1,399,683 | -0.21(-0.21%) |
Apr 11, 2022 | 101.27 | 101.35 | 101.04 | 101.14 | 684,260 | -0.15(-0.15%) |
Apr 08, 2022 | 101.35 | 101.44 | 101.20 | 101.29 | 534,546 | +0.00(+0.00%) |
Apr 07, 2022 | 101.29 | 101.36 | 101.09 | 101.29 | 650,178 | +0.00(+0.00%) |
Apr 06, 2022 | 101.24 | 101.46 | 101.14 | 101.29 | 872,796 | -0.11(-0.11%) |
Apr 05, 2022 | 101.38 | 101.62 | 101.25 | 101.40 | 638,041 | -0.02(-0.02%) |
Apr 04, 2022 | 101.20 | 101.66 | 101.16 | 101.42 | 990,958 | -0.07(-0.07%) |
Apr 01, 2022 | 101.01 | 101.49 | 100.87 | 101.49 | 817,459 | +0.59(+0.58%) |
Mar 31, 2022 | 101.49 | 101.49 | 100.58 | 100.90 | 1,490,992 | -0.59(-0.58%) |
Mar 30, 2022 | 101.45 | 101.68 | 101.21 | 101.49 | 891,996 | +0.02(+0.02%) |
Mar 29, 2022 | 101.29 | 101.48 | 100.89 | 101.47 | 1,056,229 | +0.45(+0.45%) |
Mar 28, 2022 | 101.10 | 101.21 | 100.89 | 101.02 | 1,193,801 | -0.05(-0.05%) |
Mar 25, 2022 | 100.93 | 101.27 | 100.75 | 101.07 | 1,052,155 | +0.21(+0.21%) |
Mar 24, 2022 | 101.14 | 101.15 | 100.85 | 100.86 | 1,133,525 | -0.26(-0.26%) |
Mar 23, 2022 | 100.90 | 101.24 | 100.76 | 101.12 | 1,519,815 | +0.22(+0.22%) |
Mar 22, 2022 | 100.61 | 100.99 | 100.50 | 100.90 | 1,045,489 | +0.34(+0.34%) |
Mar 21, 2022 | 101.11 | 101.41 | 100.53 | 100.56 | 1,264,963 | -0.18(-0.18%) |
Mar 18, 2022 | 101.02 | 101.11 | 99.98 | 100.74 | 6,852,526 | -0.37(-0.37%) |
Mar 17, 2022 | 101.29 | 101.29 | 100.50 | 101.11 | 2,267,368 | -0.05(-0.05%) |
Mar 16, 2022 | 100.54 | 101.16 | 100.03 | 101.16 | 2,683,246 | +0.67(+0.67%) |
Mar 15, 2022 | 100.69 | 100.74 | 99.50 | 100.49 | 2,392,413 | -0.02(-0.02%) |
Mar 14, 2022 | 101.08 | 101.18 | 100.13 | 100.51 | 2,849,822 | -0.51(-0.50%) |
Mar 11, 2022 | 101.44 | 101.63 | 100.98 | 101.02 | 2,368,567 | -0.44(-0.43%) |
Mar 10, 2022 | 101.60 | 101.66 | 101.25 | 101.46 | 1,775,980 | -0.46(-0.45%) |
Mar 09, 2022 | 101.50 | 101.94 | 101.26 | 101.92 | 2,012,815 | +0.43(+0.42%) |
Mar 08, 2022 | 101.20 | 101.90 | 101.02 | 101.49 | 2,062,783 | +0.26(+0.26%) |
Mar 07, 2022 | 101.34 | 101.64 | 100.81 | 101.23 | 3,324,397 | -0.27(-0.27%) |
Mar 04, 2022 | 101.96 | 102.06 | 101.50 | 101.50 | 4,705,550 | -0.52(-0.51%) |
Mar 03, 2022 | 102.35 | 102.47 | 101.89 | 102.02 | 3,638,723 | -0.19(-0.19%) |
Mar 02, 2022 | 102.40 | 102.62 | 102.19 | 102.21 | 3,397,587 | -0.45(-0.44%) |
Mar 01, 2022 | 102.26 | 102.73 | 102.15 | 102.66 | 2,355,418 | +0.16(+0.16%) |
Feb 28, 2022 | 102.17 | 102.52 | 101.99 | 102.50 | 3,545,821 | -0.10(-0.10%) |
Feb 25, 2022 | 102.05 | 102.67 | 102.12 | 102.60 | 3,108,663 | +0.39(+0.38%) |
Feb 24, 2022 | 101.50 | 102.33 | 101.45 | 102.21 | 4,771,721 | +0.46(+0.45%) |
Feb 23, 2022 | 101.83 | 102.05 | 101.66 | 101.75 | 3,625,284 | -0.12(-0.12%) |
Feb 22, 2022 | 101.80 | 102.00 | 101.53 | 101.87 | 3,575,443 | -0.01(-0.01%) |
Feb 18, 2022 | 101.88 | 0 | +0.21(+0.21%) | |||
Feb 17, 2022 | 102.00 | 102.24 | 101.54 | 101.67 | 3,881,329 | -0.28(-0.27%) |
Feb 16, 2022 | 102.09 | 102.11 | 101.85 | 101.95 | 4,556,121 | -0.18(-0.18%) |
Feb 15, 2022 | 102.06 | 102.37 | 101.97 | 102.13 | 4,074,894 | +0.17(+0.17%) |
Feb 14, 2022 | 102.06 | 102.32 | 101.90 | 101.96 | 5,085,332 | -0.03(-0.03%) |
Feb 11, 2022 | 102.25 | 102.50 | 101.88 | 101.99 | 3,158,676 | -0.16(-0.16%) |
Feb 10, 2022 | 102.20 | 102.38 | 102.01 | 102.15 | 2,676,784 | -0.28(-0.27%) |
Feb 09, 2022 | 102.18 | 102.64 | 101.88 | 102.43 | 2,133,943 | +0.27(+0.26%) |
Feb 08, 2022 | 102.13 | 102.29 | 101.85 | 102.16 | 2,415,116 | +0.42(+0.41%) |
Feb 07, 2022 | 102.43 | 102.53 | 101.72 | 101.74 | 4,193,325 | -0.62(-0.61%) |
Feb 04, 2022 | 102.24 | 102.75 | 101.92 | 102.36 | 2,342,937 | +0.11(+0.11%) |
Feb 03, 2022 | 102.10 | 102.59 | 102.25 | 3,530,536 | +0.16(+0.16%) | |
Feb 02, 2022 | 102.25 | 102.60 | 101.84 | 102.09 | 3,339,976 | -0.27(-0.26%) |
Feb 01, 2022 | 101.87 | 102.82 | 101.78 | 102.36 | 4,134,056 | +0.42(+0.41%) |
Jan 31, 2022 | 101.78 | 101.94 | 14,314,026 | -3.61(-3.42%) | ||
Jan 28, 2022 | 100.71 | 105.71 | 99.56 | 105.55 | 2,379,238 | +4.84(+4.81%) |
Jan 27, 2022 | 102.47 | 103.66 | 100.35 | 100.71 | 2,203,391 | -1.77(-1.73%) |
Jan 26, 2022 | 103.00 | 103.48 | 101.04 | 102.48 | 1,428,813 | +1.10(+1.09%) |
Jan 25, 2022 | 104.22 | 105.45 | 99.96 | 101.38 | 2,496,663 | -4.96(-4.66%) |
Jan 24, 2022 | 99.40 | 106.67 | 98.01 | 106.34 | 2,644,700 | +5.22(+5.16%) |
Jan 21, 2022 | 103.62 | 104.04 | 100.57 | 101.12 | 1,979,640 | -1.30(-1.27%) |
Jan 20, 2022 | 104.40 | 105.25 | 102.29 | 102.42 | 1,165,971 | -2.28(-2.18%) |
Jan 19, 2022 | 100.25 | 105.35 | 100.01 | 104.70 | 2,805,268 | +3.70(+3.66%) |
Jan 18, 2022 | 102.60 | 102.60 | 99.26 | 101.00 | 4,264,615 | +5.20(+5.43%) |
Jan 14, 2022 | 95.80 | 0 | +0.98(+1.03%) | |||
Jan 13, 2022 | 96.66 | 97.83 | 94.30 | 94.82 | 1,640,628 | -2.00(-2.07%) |
Jan 12, 2022 | 97.68 | 98.47 | 96.03 | 96.82 | 818,072 | -1.31(-1.33%) |
Jan 11, 2022 | 96.91 | 98.35 | 96.51 | 98.13 | 1,558,962 | +0.91(+0.94%) |
Jan 10, 2022 | 95.33 | 97.24 | 94.14 | 97.22 | 1,179,107 | +1.50(+1.57%) |
Jan 07, 2022 | 93.88 | 96.45 | 93.26 | 95.72 | 1,598,451 | +1.42(+1.51%) |
Jan 06, 2022 | 96.76 | 97.77 | 94.30 | 94.30 | 1,714,821 | -2.92(-3.00%) |
Jan 05, 2022 | 98.85 | 99.69 | 97.20 | 97.22 | 947,070 | -2.15(-2.16%) |
Jan 04, 2022 | 98.08 | 99.90 | 97.12 | 99.37 | 1,418,270 | +1.16(+1.19%) |
Jan 03, 2022 | 94.60 | 98.52 | 94.32 | 98.21 | 1,582,926 | +3.62(+3.82%) |
Dec 31, 2021 | 95.42 | 96.01 | 94.52 | 94.59 | 444,724 | -1.14(-1.19%) |
Dec 30, 2021 | 96.80 | 97.68 | 95.57 | 95.73 | 768,964 | -1.23(-1.27%) |
Dec 29, 2021 | 95.83 | 97.50 | 95.47 | 96.96 | 1,703,792 | +0.86(+0.89%) |
Dec 28, 2021 | 95.34 | 96.24 | 94.92 | 96.10 | 849,806 | +0.95(+1.00%) |
Dec 27, 2021 | 97.48 | 98.00 | 94.86 | 95.15 | 1,749,471 | -2.73(-2.79%) |
Dec 23, 2021 | 94.47 | 99.23 | 93.13 | 97.88 | 1,621,068 | +3.56(+3.77%) |
Dec 22, 2021 | 94.22 | 94.69 | 92.89 | 94.32 | 2,337,842 | -0.73(-0.77%) |
Dec 21, 2021 | 95.05 | 96.70 | 89.70 | 95.05 | 4,897,646 | +11.40(+13.63%) |
Dec 20, 2021 | 82.34 | 83.88 | 81.88 | 83.65 | 1,717,066 | +0.13(+0.16%) |
Dec 17, 2021 | 83.59 | 86.18 | 83.09 | 83.52 | 4,604,698 | -1.20(-1.42%) |
Dec 16, 2021 | 82.37 | 85.15 | 82.37 | 84.72 | 2,505,371 | +0.99(+1.18%) |
Dec 15, 2021 | 83.27 | 84.07 | 81.06 | 83.73 | 1,324,695 | +0.59(+0.71%) |
Dec 14, 2021 | 82.76 | 83.52 | 81.66 | 83.14 | 2,148,650 | -0.89(-1.06%) |
Dec 13, 2021 | 81.99 | 84.48 | 81.99 | 84.03 | 1,271,155 | +2.52(+3.09%) |
Dec 10, 2021 | 81.94 | 82.63 | 81.17 | 81.51 | 1,800,017 | -0.12(-0.15%) |
Dec 09, 2021 | 82.88 | 83.06 | 81.26 | 81.63 | 935,386 | -1.08(-1.31%) |
Dec 08, 2021 | 80.89 | 82.75 | 80.75 | 82.71 | 2,003,155 | +1.85(+2.29%) |
Dec 07, 2021 | 80.90 | 82.47 | 80.58 | 80.86 | 2,278,847 | +0.69(+0.86%) |
Dec 06, 2021 | 78.57 | 80.63 | 78.07 | 80.17 | 1,994,487 | +1.29(+1.64%) |
Dec 03, 2021 | 79.75 | 79.75 | 78.36 | 78.88 | 1,300,208 | -0.85(-1.06%) |
Dec 02, 2021 | 78.65 | 80.15 | 77.99 | 79.73 | 1,158,018 | +1.37(+1.75%) |
Dec 01, 2021 | 80.29 | 81.13 | 78.35 | 78.35 | 1,557,298 | -1.70(-2.13%) |
Nov 30, 2021 | 81.68 | 82.75 | 79.81 | 80.05 | 3,067,129 | -1.93(-2.36%) |
Nov 29, 2021 | 83.18 | 83.22 | 80.10 | 81.99 | 2,431,824 | -0.53(-0.64%) |
Nov 26, 2021 | 84.36 | 84.88 | 82.32 | 82.51 | 1,815,017 | -1.83(-2.17%) |
Nov 24, 2021 | 83.95 | 84.67 | 83.20 | 84.34 | 1,373,624 | +0.73(+0.87%) |
Nov 23, 2021 | 85.14 | 85.26 | 83.07 | 83.62 | 1,709,189 | -1.40(-1.65%) |
Nov 22, 2021 | 84.70 | 85.86 | 84.50 | 85.02 | 1,302,737 | +0.32(+0.38%) |
Nov 19, 2021 | 85.02 | 86.23 | 83.44 | 84.70 | 1,462,529 | +0.37(+0.44%) |
Nov 18, 2021 | 86.31 | 85.07 | 84.28 | 84.33 | 2,633,016 | -2.19(-2.53%) |
Nov 17, 2021 | 87.80 | 88.61 | 86.46 | 86.52 | 1,570,753 | -1.46(-1.66%) |
Nov 16, 2021 | 87.10 | 88.48 | 86.96 | 87.99 | 1,903,879 | +1.23(+1.42%) |
Nov 15, 2021 | 89.00 | 89.00 | 84.80 | 86.75 | 2,677,511 | -2.51(-2.81%) |
Nov 12, 2021 | 87.03 | 89.57 | 87.03 | 89.26 | 2,330,587 | +2.31(+2.66%) |
Nov 11, 2021 | 88.69 | 88.98 | 86.82 | 86.95 | 922,376 | -1.67(-1.89%) |
Nov 10, 2021 | 89.74 | 88.62 | 1,282,954 | -1.30(-1.45%) | ||
Nov 09, 2021 | 91.56 | 91.74 | 89.59 | 89.93 | 1,683,693 | -1.15(-1.27%) |
Nov 08, 2021 | 90.11 | 91.46 | 89.16 | 91.08 | 1,861,025 | +2.30(+2.59%) |
Nov 05, 2021 | 91.24 | 92.73 | 88.65 | 88.78 | 3,101,807 | -5.87(-6.20%) |
Nov 04, 2021 | 91.77 | 98.86 | 91.22 | 94.66 | 1,843,979 | +0.90(+0.96%) |
Nov 03, 2021 | 94.82 | 95.33 | 93.32 | 93.76 | 1,834,563 | -1.38(-1.45%) |
Nov 02, 2021 | 94.53 | 95.54 | 92.90 | 95.14 | 1,149,476 | +0.83(+0.88%) |
Nov 01, 2021 | 94.10 | 94.82 | 93.38 | 94.32 | 1,102,187 | +0.03(+0.03%) |
Oct 29, 2021 | 94.41 | 96.12 | 94.12 | 94.29 | 892,001 | -0.42(-0.44%) |
Oct 28, 2021 | 94.50 | 95.35 | 94.33 | 94.71 | 969,091 | +0.17(+0.18%) |
Oct 27, 2021 | 96.48 | 97.07 | 94.50 | 94.54 | 696,314 | -1.61(-1.68%) |
Oct 26, 2021 | 98.46 | 96.15 | 1,301,832 | -1.97(-2.01%) | ||
Oct 25, 2021 | 99.53 | 99.71 | 97.83 | 98.12 | 750,915 | -1.30(-1.31%) |
Oct 22, 2021 | 99.76 | 100.78 | 99.00 | 99.42 | 923,153 | -0.31(-0.31%) |
Oct 21, 2021 | 99.20 | 100.40 | 98.45 | 99.73 | 1,217,297 | +0.92(+0.93%) |
Oct 20, 2021 | 99.45 | 100.32 | 98.60 | 98.82 | 1,215,144 | -1.04(-1.04%) |
Oct 19, 2021 | 99.91 | 100.62 | 98.51 | 99.85 | 1,396,296 | -0.20(-0.20%) |
Oct 18, 2021 | 97.07 | 100.18 | 96.37 | 100.05 | 1,514,381 | +2.93(+3.01%) |
Oct 15, 2021 | 95.57 | 98.45 | 95.44 | 97.12 | 1,746,346 | +1.86(+1.95%) |
Oct 14, 2021 | 94.55 | 95.71 | 94.01 | 95.26 | 2,159,830 | +1.54(+1.65%) |
Oct 13, 2021 | 90.40 | 94.44 | 90.14 | 93.72 | 1,954,455 | +3.19(+3.53%) |
Oct 12, 2021 | 91.77 | 92.91 | 90.27 | 90.53 | 2,761,231 | -3.71(-3.94%) |
Oct 11, 2021 | 97.84 | 98.09 | 93.96 | 94.24 | 1,936,550 | -3.62(-3.70%) |
Oct 08, 2021 | 102.80 | 103.51 | 97.37 | 97.86 | 2,554,055 | -5.86(-5.65%) |
Oct 07, 2021 | 103.16 | 105.89 | 103.03 | 103.72 | 2,218,010 | -1.74(-1.65%) |
Oct 06, 2021 | 104.93 | 105.50 | 104.12 | 105.47 | 992,558 | -0.51(-0.48%) |
Oct 05, 2021 | 105.10 | 106.69 | 104.92 | 105.97 | 626,065 | +0.28(+0.26%) |
Oct 04, 2021 | 107.54 | 107.99 | 105.45 | 105.69 | 1,094,544 | -2.23(-2.07%) |
Oct 01, 2021 | 107.46 | 108.33 | 106.45 | 107.92 | 1,153,797 | +1.06(+0.99%) |
Sep 30, 2021 | 107.79 | 108.09 | 106.37 | 106.87 | 971,737 | -0.78(-0.72%) |
Sep 29, 2021 | 106.57 | 108.49 | 106.31 | 107.64 | 826,804 | +1.14(+1.08%) |
Sep 28, 2021 | 108.17 | 108.65 | 106.36 | 106.50 | 1,844,130 | -1.96(-1.81%) |
Sep 27, 2021 | 109.25 | 109.41 | 108.26 | 108.46 | 1,235,115 | -1.22(-1.11%) |
Sep 24, 2021 | 110.48 | 111.36 | 109.47 | 109.68 | 781,016 | -0.97(-0.87%) |
Sep 23, 2021 | 108.80 | 110.98 | 108.55 | 110.64 | 753,815 | +2.11(+1.94%) |
Sep 22, 2021 | 108.06 | 108.92 | 107.72 | 108.53 | 1,884,750 | +0.36(+0.33%) |
Sep 21, 2021 | 110.45 | 110.81 | 107.70 | 108.17 | 1,721,944 | -1.61(-1.47%) |
Sep 20, 2021 | 109.35 | 110.85 | 108.97 | 109.78 | 1,452,947 | -1.26(-1.14%) |
Sep 17, 2021 | 110.93 | 112.06 | 110.55 | 111.05 | 3,041,985 | +0.62(+0.56%) |
Sep 16, 2021 | 111.79 | 112.29 | 108.64 | 110.43 | 2,005,903 | -1.51(-1.35%) |
Sep 15, 2021 | 112.47 | 114.35 | 110.69 | 111.94 | 3,754,433 | +2.88(+2.64%) |
Sep 14, 2021 | 108.16 | 109.49 | 107.34 | 109.07 | 1,457,659 | +0.76(+0.70%) |
Sep 13, 2021 | 107.33 | 110.47 | 107.08 | 108.31 | 1,427,844 | +1.22(+1.14%) |
Sep 10, 2021 | 108.26 | 108.66 | 105.84 | 107.09 | 1,754,350 | -0.71(-0.65%) |
Sep 09, 2021 | 105.99 | 108.20 | 105.85 | 107.79 | 1,792,830 | +2.07(+1.96%) |
Sep 08, 2021 | 110.35 | 111.39 | 105.52 | 105.72 | 4,035,374 | +3.06(+2.99%) |
Sep 07, 2021 | 101.86 | 102.81 | 101.64 | 102.66 | 2,127,455 | +0.74(+0.73%) |
Sep 03, 2021 | 103.11 | 103.65 | 101.76 | 101.92 | 1,251,706 | -1.11(-1.08%) |
Sep 02, 2021 | 101.89 | 103.06 | 101.13 | 103.03 | 928,358 | +1.27(+1.25%) |