Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 94.92 | 96.14 | 93.82 | 95.09 | 2,448,267 | -0.94(-0.98%) |
Jun 29, 2022 | 94.85 | 96.40 | 93.37 | 96.03 | 1,826,194 | +1.30(+1.37%) |
Jun 28, 2022 | 97.27 | 98.25 | 94.61 | 94.73 | 3,701,756 | -2.08(-2.15%) |
Jun 27, 2022 | 96.90 | 97.45 | 95.76 | 96.81 | 3,995,367 | -0.17(-0.18%) |
Jun 24, 2022 | 94.55 | 97.07 | 93.41 | 96.98 | 3,830,447 | +3.36(+3.59%) |
Jun 23, 2022 | 91.60 | 94.00 | 91.54 | 93.62 | 2,391,278 | +2.83(+3.12%) |
Jun 22, 2022 | 88.72 | 91.95 | 88.52 | 90.79 | 2,504,621 | +1.45(+1.62%) |
Jun 21, 2022 | 89.31 | 90.35 | 88.59 | 89.34 | 2,179,820 | +1.55(+1.77%) |
Jun 17, 2022 | 88.16 | 90.05 | 87.08 | 87.79 | 3,424,817 | +0.06(+0.07%) |
Jun 16, 2022 | 86.30 | 87.92 | 85.67 | 87.73 | 3,132,714 | -1.05(-1.18%) |
Jun 15, 2022 | 87.81 | 90.07 | 86.75 | 88.78 | 3,292,911 | +2.28(+2.64%) |
Jun 14, 2022 | 87.41 | 88.66 | 85.58 | 86.50 | 2,965,407 | -2.05(-2.32%) |
Jun 13, 2022 | 90.00 | 90.80 | 88.07 | 88.55 | 2,873,155 | -4.45(-4.78%) |
Jun 10, 2022 | 92.00 | 94.05 | 91.34 | 93.00 | 2,379,525 | -0.64(-0.68%) |
Jun 09, 2022 | 95.55 | 96.36 | 93.60 | 93.64 | 2,687,382 | -2.65(-2.75%) |
Jun 08, 2022 | 96.68 | 97.54 | 95.85 | 96.29 | 1,996,724 | -0.96(-0.99%) |
Jun 07, 2022 | 96.13 | 97.43 | 95.41 | 97.25 | 1,485,550 | +0.84(+0.87%) |
Jun 06, 2022 | 98.13 | 98.82 | 95.97 | 96.41 | 2,986,141 | -0.32(-0.33%) |
Jun 03, 2022 | 100.00 | 100.21 | 96.38 | 96.73 | 2,462,679 | -4.48(-4.43%) |
Jun 02, 2022 | 97.38 | 101.34 | 96.28 | 101.21 | 1,601,489 | +3.87(+3.98%) |
Jun 01, 2022 | 101.16 | 101.41 | 96.37 | 97.34 | 2,026,636 | -3.51(-3.48%) |
May 31, 2022 | 100.06 | 101.69 | 98.70 | 100.85 | 5,809,590 | -0.27(-0.27%) |
May 27, 2022 | 99.71 | 101.29 | 99.21 | 101.12 | 2,445,374 | +2.55(+2.59%) |
May 26, 2022 | 97.00 | 99.33 | 96.03 | 98.57 | 2,994,973 | +1.72(+1.78%) |
May 25, 2022 | 94.21 | 97.20 | 93.60 | 96.85 | 3,832,909 | +2.31(+2.44%) |
May 24, 2022 | 95.52 | 95.80 | 92.95 | 94.54 | 3,043,394 | -1.59(-1.65%) |
May 23, 2022 | 95.50 | 96.82 | 94.22 | 96.13 | 2,620,034 | +1.81(+1.92%) |
May 20, 2022 | 95.53 | 95.97 | 91.94 | 94.32 | 2,956,632 | -0.05(-0.05%) |
May 19, 2022 | 92.88 | 95.22 | 92.60 | 94.37 | 2,407,047 | +0.96(+1.03%) |
May 18, 2022 | 96.09 | 96.25 | 93.01 | 93.41 | 2,155,669 | -3.98(-4.09%) |
May 17, 2022 | 97.50 | 98.13 | 96.37 | 97.39 | 2,269,593 | +1.46(+1.52%) |
May 16, 2022 | 96.85 | 97.91 | 95.75 | 95.93 | 2,385,156 | -1.62(-1.66%) |
May 13, 2022 | 95.10 | 98.10 | 95.00 | 97.55 | 2,569,677 | +4.11(+4.40%) |
May 12, 2022 | 92.00 | 94.60 | 91.52 | 93.44 | 3,753,631 | +0.17(+0.18%) |
May 11, 2022 | 94.54 | 96.85 | 92.96 | 93.27 | 3,435,066 | -1.56(-1.65%) |
May 10, 2022 | 96.20 | 97.37 | 92.79 | 94.83 | 3,035,777 | +0.14(+0.15%) |
May 09, 2022 | 98.71 | 99.01 | 93.86 | 94.69 | 4,042,992 | -5.83(-5.80%) |
May 06, 2022 | 102.41 | 102.81 | 99.50 | 100.52 | 4,024,240 | -2.84(-2.75%) |
May 05, 2022 | 107.89 | 108.69 | 102.09 | 103.36 | 2,718,077 | -5.29(-4.87%) |
May 04, 2022 | 105.91 | 109.19 | 103.62 | 108.65 | 3,081,261 | +2.72(+2.57%) |
May 03, 2022 | 105.58 | 106.78 | 105.13 | 105.93 | 3,027,438 | +1.10(+1.05%) |
May 02, 2022 | 105.72 | 106.78 | 102.56 | 104.83 | 3,635,101 | -0.95(-0.90%) |
Apr 29, 2022 | 108.67 | 110.09 | 105.39 | 105.78 | 3,287,446 | -3.99(-3.63%) |
Apr 28, 2022 | 110.16 | 110.79 | 107.20 | 109.77 | 3,281,485 | -0.03(-0.03%) |
Apr 27, 2022 | 114.00 | 115.69 | 109.67 | 109.80 | 6,484,108 | -6.47(-5.56%) |
Apr 26, 2022 | 118.67 | 119.89 | 116.01 | 116.27 | 3,478,588 | -3.53(-2.95%) |
Apr 25, 2022 | 118.00 | 119.90 | 116.64 | 119.80 | 2,830,295 | +1.42(+1.20%) |
Apr 22, 2022 | 124.01 | 124.19 | 118.08 | 118.38 | 3,237,067 | -7.23(-5.76%) |
Apr 21, 2022 | 129.07 | 131.10 | 125.44 | 125.61 | 3,814,345 | -2.66(-2.07%) |
Apr 20, 2022 | 125.08 | 129.33 | 124.72 | 128.27 | 3,256,722 | +3.75(+3.01%) |
Apr 19, 2022 | 119.43 | 124.93 | 119.43 | 124.52 | 3,020,607 | +5.24(+4.39%) |
Apr 18, 2022 | 119.93 | 120.73 | 118.56 | 119.28 | 1,541,206 | -0.74(-0.62%) |
Apr 14, 2022 | 122.28 | 122.50 | 119.59 | 120.02 | 2,361,310 | -1.89(-1.55%) |
Apr 13, 2022 | 121.33 | 122.32 | 119.91 | 121.91 | 1,674,074 | +1.07(+0.89%) |
Apr 12, 2022 | 122.29 | 123.98 | 120.06 | 120.84 | 1,970,337 | -0.66(-0.54%) |
Apr 11, 2022 | 122.96 | 123.40 | 119.74 | 121.50 | 2,501,112 | -2.42(-1.95%) |
Apr 08, 2022 | 123.07 | 125.11 | 122.36 | 123.92 | 2,829,463 | +0.18(+0.15%) |
Apr 07, 2022 | 120.30 | 124.30 | 119.67 | 123.74 | 2,980,759 | +3.38(+2.81%) |
Apr 06, 2022 | 119.31 | 120.69 | 117.15 | 120.36 | 2,049,203 | +0.14(+0.12%) |
Apr 05, 2022 | 120.09 | 122.32 | 119.56 | 120.22 | 2,225,959 | -0.06(-0.05%) |
Apr 04, 2022 | 122.20 | 123.20 | 118.84 | 120.28 | 2,310,341 | -2.79(-2.27%) |
Apr 01, 2022 | 119.50 | 123.57 | 118.75 | 123.07 | 4,770,541 | +5.35(+4.54%) |
Mar 31, 2022 | 118.00 | 120.43 | 117.30 | 117.72 | 3,721,682 | +0.63(+0.54%) |
Mar 30, 2022 | 116.45 | 118.42 | 116.05 | 117.09 | 2,099,084 | +0.34(+0.29%) |
Mar 29, 2022 | 115.31 | 116.80 | 114.94 | 116.75 | 2,264,132 | +2.62(+2.30%) |
Mar 28, 2022 | 112.49 | 114.16 | 111.50 | 114.13 | 1,926,691 | +1.76(+1.57%) |
Mar 25, 2022 | 110.31 | 112.45 | 109.83 | 112.37 | 1,689,901 | +2.91(+2.66%) |
Mar 24, 2022 | 108.52 | 109.50 | 107.17 | 109.46 | 1,833,010 | +2.26(+2.11%) |
Mar 23, 2022 | 110.39 | 111.60 | 106.78 | 107.20 | 2,827,530 | -5.75(-5.09%) |
Mar 22, 2022 | 110.25 | 113.50 | 109.27 | 112.95 | 3,017,976 | +1.40(+1.26%) |
Mar 21, 2022 | 112.00 | 113.42 | 110.48 | 111.55 | 1,683,160 | -1.22(-1.08%) |
Mar 18, 2022 | 113.01 | 113.23 | 111.08 | 112.77 | 3,975,561 | +0.23(+0.20%) |
Mar 17, 2022 | 109.12 | 112.61 | 109.05 | 112.54 | 1,952,117 | +2.75(+2.50%) |
Mar 16, 2022 | 108.42 | 109.84 | 106.62 | 109.79 | 2,144,544 | +3.64(+3.43%) |
Mar 15, 2022 | 104.71 | 106.22 | 103.83 | 106.15 | 2,251,135 | +3.90(+3.81%) |
Mar 14, 2022 | 104.21 | 105.15 | 100.97 | 102.25 | 2,391,311 | -1.20(-1.16%) |
Mar 11, 2022 | 106.81 | 106.98 | 103.40 | 103.45 | 2,030,440 | -2.25(-2.13%) |
Mar 10, 2022 | 104.09 | 106.00 | 104.07 | 105.70 | 2,091,435 | -0.21(-0.20%) |
Mar 09, 2022 | 104.91 | 106.38 | 103.23 | 105.91 | 3,319,490 | +3.91(+3.83%) |
Mar 08, 2022 | 107.60 | 107.77 | 101.84 | 102.00 | 3,553,220 | -6.35(-5.86%) |
Mar 07, 2022 | 110.33 | 110.81 | 107.22 | 108.35 | 1,887,526 | -2.29(-2.07%) |
Mar 04, 2022 | 111.36 | 111.46 | 108.47 | 110.64 | 2,280,422 | -1.34(-1.20%) |
Mar 03, 2022 | 112.31 | 113.40 | 110.32 | 111.98 | 2,405,378 | +0.60(+0.54%) |
Mar 02, 2022 | 112.51 | 112.82 | 110.83 | 111.38 | 2,486,513 | -0.23(-0.21%) |
Mar 01, 2022 | 112.35 | 112.97 | 110.55 | 111.61 | 2,001,303 | -0.76(-0.68%) |
Feb 28, 2022 | 111.07 | 113.14 | 110.29 | 112.37 | 3,072,360 | -0.66(-0.58%) |
Feb 25, 2022 | 109.58 | 113.11 | 109.26 | 113.03 | 2,157,273 | +3.39(+3.09%) |
Feb 24, 2022 | 103.26 | 110.04 | 102.57 | 109.64 | 3,112,023 | +4.31(+4.09%) |
Feb 23, 2022 | 106.46 | 107.60 | 105.06 | 105.33 | 2,234,997 | -0.61(-0.58%) |
Feb 22, 2022 | 104.99 | 107.27 | 104.81 | 105.94 | 2,074,626 | +0.32(+0.30%) |
Feb 18, 2022 | 105.62 | 0 | -1.26(-1.18%) | |||
Feb 17, 2022 | 109.64 | 109.80 | 106.70 | 106.88 | 2,268,960 | -3.78(-3.42%) |
Feb 16, 2022 | 110.21 | 111.11 | 108.50 | 110.66 | 2,823,741 | -0.27(-0.24%) |
Feb 15, 2022 | 108.55 | 110.97 | 108.55 | 110.93 | 3,034,684 | +3.20(+2.97%) |
Feb 14, 2022 | 108.34 | 109.48 | 106.42 | 107.73 | 2,405,129 | -1.27(-1.17%) |
Feb 11, 2022 | 110.80 | 112.00 | 108.82 | 109.00 | 2,797,335 | -1.64(-1.48%) |
Feb 10, 2022 | 110.16 | 112.77 | 110.06 | 110.64 | 2,338,180 | -1.95(-1.73%) |
Feb 09, 2022 | 113.04 | 114.12 | 111.96 | 112.59 | 3,025,542 | +1.17(+1.05%) |
Feb 08, 2022 | 110.35 | 111.81 | 108.83 | 111.42 | 3,798,260 | +0.29(+0.26%) |
Feb 07, 2022 | 111.60 | 113.34 | 110.61 | 111.13 | 1,833,460 | -1.05(-0.94%) |
Feb 04, 2022 | 110.60 | 113.21 | 110.26 | 112.18 | 2,303,684 | +0.59(+0.53%) |
Feb 03, 2022 | 110.80 | 111.59 | 2,655,254 | -1.25(-1.11%) | ||
Feb 02, 2022 | 111.79 | 112.99 | 109.77 | 112.84 | 3,385,274 | +4.47(+4.12%) |
Feb 01, 2022 | 109.59 | 110.54 | 107.02 | 108.37 | 3,723,960 | -0.83(-0.76%) |
Jan 31, 2022 | 105.32 | 109.41 | 109.20 | 3,398,334 | +4.33(+4.13%) | |
Jan 28, 2022 | 102.37 | 105.02 | 96.39 | 104.87 | 3,828,613 | +2.91(+2.85%) |
Jan 27, 2022 | 100.00 | 106.04 | 99.62 | 101.96 | 6,875,987 | -6.67(-6.14%) |
Jan 26, 2022 | 111.05 | 112.16 | 107.42 | 108.63 | 3,138,175 | -0.86(-0.79%) |
Jan 25, 2022 | 107.94 | 111.12 | 106.53 | 109.49 | 3,211,910 | -1.11(-1.00%) |
Jan 24, 2022 | 110.30 | 110.75 | 105.14 | 110.60 | 4,692,008 | -2.05(-1.82%) |
Jan 21, 2022 | 115.52 | 115.55 | 112.25 | 112.65 | 3,145,015 | -2.91(-2.52%) |
Jan 20, 2022 | 117.20 | 119.56 | 115.34 | 115.56 | 1,825,502 | -0.60(-0.52%) |
Jan 19, 2022 | 116.25 | 118.14 | 115.97 | 116.16 | 2,245,348 | +0.33(+0.28%) |
Jan 18, 2022 | 115.00 | 116.52 | 114.17 | 115.83 | 2,601,158 | -2.43(-2.05%) |
Jan 14, 2022 | 118.26 | 0 | -2.20(-1.83%) | |||
Jan 13, 2022 | 122.57 | 122.90 | 120.05 | 120.46 | 1,695,976 | -1.80(-1.47%) |
Jan 12, 2022 | 121.19 | 123.77 | 121.19 | 122.26 | 2,006,924 | +0.32(+0.26%) |
Jan 11, 2022 | 120.60 | 122.19 | 118.54 | 121.94 | 2,389,409 | +1.82(+1.52%) |
Jan 10, 2022 | 120.53 | 121.22 | 117.72 | 120.12 | 2,652,618 | -2.18(-1.78%) |
Jan 07, 2022 | 122.16 | 123.81 | 121.02 | 122.30 | 2,172,096 | -0.93(-0.75%) |
Jan 06, 2022 | 124.35 | 125.40 | 122.97 | 123.23 | 2,602,105 | -0.69(-0.56%) |
Jan 05, 2022 | 127.55 | 128.36 | 123.92 | 123.92 | 2,201,752 | -3.97(-3.10%) |
Jan 04, 2022 | 128.37 | 129.53 | 126.94 | 127.89 | 2,051,251 | -0.45(-0.35%) |
Jan 03, 2022 | 129.07 | 129.51 | 126.43 | 128.34 | 1,765,642 | -1.21(-0.93%) |
Dec 31, 2021 | 130.31 | 130.94 | 129.27 | 129.55 | 1,193,704 | -1.13(-0.86%) |
Dec 30, 2021 | 130.82 | 131.73 | 130.39 | 130.68 | 1,112,448 | +0.04(+0.03%) |
Dec 29, 2021 | 129.67 | 131.19 | 129.60 | 130.64 | 1,138,121 | +1.29(+1.00%) |
Dec 28, 2021 | 130.83 | 130.90 | 128.98 | 129.35 | 1,298,079 | -1.23(-0.94%) |
Dec 27, 2021 | 129.07 | 130.60 | 128.18 | 130.58 | 1,254,012 | +2.01(+1.56%) |
Dec 23, 2021 | 128.00 | 129.12 | 127.65 | 128.57 | 1,732,183 | +0.74(+0.58%) |
Dec 22, 2021 | 124.20 | 128.02 | 124.20 | 127.83 | 2,185,299 | +3.43(+2.76%) |
Dec 21, 2021 | 121.07 | 124.56 | 120.87 | 124.40 | 2,223,551 | +4.37(+3.64%) |
Dec 20, 2021 | 120.44 | 120.96 | 117.88 | 120.03 | 3,264,276 | -2.09(-1.71%) |
Dec 17, 2021 | 121.24 | 123.56 | 120.42 | 122.12 | 6,494,154 | +2.55(+2.13%) |
Dec 16, 2021 | 120.63 | 122.50 | 118.88 | 119.57 | 2,866,418 | -0.34(-0.28%) |
Dec 15, 2021 | 118.78 | 120.39 | 117.06 | 119.91 | 2,530,574 | +3.01(+2.57%) |
Dec 14, 2021 | 119.49 | 119.49 | 115.74 | 116.90 | 2,275,203 | -3.84(-3.18%) |
Dec 13, 2021 | 121.83 | 122.03 | 120.27 | 120.74 | 1,758,296 | -1.10(-0.90%) |
Dec 10, 2021 | 121.49 | 122.34 | 120.55 | 121.84 | 2,227,625 | +1.50(+1.25%) |
Dec 09, 2021 | 120.00 | 121.92 | 119.49 | 120.34 | 2,841,219 | +0.88(+0.74%) |
Dec 08, 2021 | 116.04 | 119.62 | 115.70 | 119.46 | 3,369,069 | +3.94(+3.41%) |
Dec 07, 2021 | 113.77 | 116.43 | 113.37 | 115.52 | 2,727,062 | +3.56(+3.18%) |
Dec 06, 2021 | 110.50 | 113.10 | 108.79 | 111.96 | 2,643,556 | +3.48(+3.21%) |
Dec 03, 2021 | 110.69 | 111.44 | 107.15 | 108.48 | 3,146,847 | -1.34(-1.22%) |
Dec 02, 2021 | 107.63 | 110.30 | 107.12 | 109.82 | 2,527,306 | +2.39(+2.22%) |
Dec 01, 2021 | 108.41 | 109.95 | 107.26 | 107.43 | 3,497,935 | +0.12(+0.11%) |
Nov 30, 2021 | 110.06 | 111.56 | 107.12 | 107.31 | 6,271,405 | -3.40(-3.07%) |
Nov 29, 2021 | 110.58 | 112.88 | 110.20 | 110.71 | 3,790,654 | +1.19(+1.09%) |
Nov 26, 2021 | 114.14 | 114.86 | 109.25 | 109.52 | 2,249,371 | -4.97(-4.34%) |
Nov 24, 2021 | 112.23 | 114.87 | 112.23 | 114.49 | 2,147,897 | +1.86(+1.65%) |
Nov 23, 2021 | 114.14 | 115.00 | 111.30 | 112.63 | 2,391,759 | -2.21(-1.92%) |
Nov 22, 2021 | 117.39 | 117.75 | 114.79 | 114.84 | 1,848,274 | -2.19(-1.87%) |
Nov 19, 2021 | 117.62 | 117.81 | 116.01 | 117.03 | 2,438,321 | +0.00(+0.00%) |
Nov 18, 2021 | 118.88 | 117.21 | 116.92 | 117.03 | 1,741,524 | -1.32(-1.12%) |
Nov 17, 2021 | 119.08 | 119.50 | 117.24 | 118.35 | 2,062,289 | -0.69(-0.58%) |
Nov 16, 2021 | 116.81 | 119.54 | 116.13 | 119.04 | 2,184,149 | +2.35(+2.01%) |
Nov 15, 2021 | 116.35 | 117.14 | 115.61 | 116.69 | 1,704,011 | +0.69(+0.59%) |
Nov 12, 2021 | 114.89 | 116.53 | 114.61 | 116.00 | 1,772,068 | +1.69(+1.48%) |
Nov 11, 2021 | 119.00 | 119.16 | 114.04 | 114.31 | 2,471,186 | -4.46(-3.76%) |
Nov 10, 2021 | 119.79 | 118.38 | 118.77 | 1,665,313 | -1.27(-1.06%) | |
Nov 09, 2021 | 119.23 | 120.49 | 118.92 | 120.04 | 1,553,410 | +0.50(+0.42%) |
Nov 08, 2021 | 119.40 | 119.80 | 118.54 | 119.54 | 1,449,769 | +0.89(+0.75%) |
Nov 05, 2021 | 116.63 | 119.09 | 116.40 | 118.65 | 2,214,641 | +1.28(+1.09%) |
Nov 04, 2021 | 117.73 | 118.32 | 116.53 | 117.37 | 1,724,219 | +0.12(+0.10%) |
Nov 03, 2021 | 117.10 | 117.86 | 115.35 | 117.25 | 2,166,895 | +0.31(+0.27%) |
Nov 02, 2021 | 115.89 | 117.25 | 114.90 | 116.94 | 2,822,534 | +1.38(+1.19%) |
Nov 01, 2021 | 120.41 | 119.75 | 115.24 | 115.56 | 3,219,729 | -4.26(-3.56%) |
Oct 29, 2021 | 115.77 | 120.11 | 114.38 | 119.82 | 3,340,898 | +3.31(+2.84%) |
Oct 28, 2021 | 110.00 | 116.84 | 110.00 | 116.51 | 4,374,004 | +0.44(+0.38%) |
Oct 27, 2021 | 116.60 | 116.90 | 114.69 | 116.07 | 1,785,508 | -0.92(-0.79%) |
Oct 26, 2021 | 117.70 | 116.99 | 1,662,492 | -0.31(-0.26%) | ||
Oct 25, 2021 | 116.93 | 118.07 | 115.59 | 117.30 | 1,876,895 | +0.71(+0.61%) |
Oct 22, 2021 | 115.93 | 116.97 | 115.51 | 116.59 | 1,963,340 | +0.85(+0.73%) |
Oct 21, 2021 | 115.54 | 116.08 | 114.75 | 115.74 | 1,764,555 | +0.14(+0.12%) |
Oct 20, 2021 | 115.75 | 116.26 | 114.34 | 115.60 | 2,026,786 | +0.60(+0.52%) |
Oct 19, 2021 | 112.05 | 115.69 | 111.94 | 115.00 | 2,154,330 | +3.91(+3.52%) |
Oct 18, 2021 | 110.91 | 111.53 | 109.64 | 111.09 | 1,814,210 | -1.07(-0.95%) |
Oct 15, 2021 | 111.96 | 112.49 | 111.54 | 112.16 | 1,666,932 | +0.59(+0.53%) |
Oct 14, 2021 | 111.08 | 113.00 | 110.69 | 111.57 | 1,656,049 | +2.47(+2.26%) |
Oct 13, 2021 | 109.32 | 110.61 | 109.02 | 109.10 | 2,151,567 | +0.29(+0.27%) |
Oct 12, 2021 | 109.33 | 109.85 | 108.18 | 108.81 | 1,534,078 | +0.32(+0.29%) |
Oct 11, 2021 | 108.00 | 109.36 | 107.70 | 108.49 | 1,762,855 | -0.24(-0.22%) |
Oct 08, 2021 | 110.91 | 111.18 | 108.62 | 108.73 | 1,962,397 | -2.16(-1.95%) |
Oct 07, 2021 | 110.77 | 112.52 | 110.71 | 110.89 | 2,289,597 | +1.41(+1.29%) |
Oct 06, 2021 | 107.91 | 109.60 | 107.54 | 109.48 | 2,250,765 | +0.65(+0.60%) |
Oct 05, 2021 | 106.96 | 110.58 | 106.83 | 108.83 | 2,851,789 | +2.46(+2.31%) |
Oct 04, 2021 | 111.72 | 111.96 | 105.66 | 106.37 | 5,127,855 | -5.91(-5.26%) |
Oct 01, 2021 | 113.32 | 113.58 | 110.64 | 112.28 | 4,396,123 | -0.93(-0.82%) |
Sep 30, 2021 | 114.00 | 115.48 | 113.20 | 113.21 | 2,987,263 | -0.31(-0.27%) |
Sep 29, 2021 | 114.23 | 115.40 | 113.29 | 113.52 | 2,934,387 | -0.34(-0.30%) |
Sep 28, 2021 | 115.71 | 115.79 | 112.96 | 113.86 | 2,423,021 | -3.21(-2.74%) |
Sep 27, 2021 | 119.31 | 119.83 | 115.76 | 117.07 | 1,804,737 | -3.00(-2.50%) |
Sep 24, 2021 | 120.46 | 120.90 | 119.10 | 120.07 | 1,672,538 | -0.95(-0.78%) |
Sep 23, 2021 | 120.36 | 121.78 | 119.65 | 121.02 | 1,518,361 | +1.36(+1.14%) |
Sep 22, 2021 | 118.64 | 120.41 | 118.03 | 119.66 | 1,579,192 | +1.16(+0.98%) |
Sep 21, 2021 | 118.95 | 120.15 | 118.42 | 118.50 | 1,360,245 | +0.51(+0.43%) |
Sep 20, 2021 | 118.17 | 118.92 | 116.36 | 117.99 | 2,448,393 | -1.43(-1.20%) |
Sep 17, 2021 | 116.85 | 119.67 | 120.69 | 119.42 | 3,695,328 | -1.27(-1.05%) |
Sep 16, 2021 | 121.48 | 121.60 | 119.52 | 120.69 | 1,906,637 | -0.33(-0.27%) |
Sep 15, 2021 | 120.63 | 121.89 | 119.93 | 121.02 | 1,864,578 | +0.08(+0.07%) |
Sep 14, 2021 | 120.45 | 121.33 | 119.41 | 120.94 | 1,589,705 | +1.59(+1.33%) |
Sep 13, 2021 | 121.58 | 121.80 | 117.85 | 119.35 | 1,537,938 | -1.54(-1.27%) |
Sep 10, 2021 | 122.59 | 123.00 | 120.58 | 120.89 | 1,873,889 | -1.19(-0.97%) |
Sep 09, 2021 | 122.88 | 123.00 | 121.86 | 122.08 | 1,553,866 | -0.67(-0.55%) |
Sep 08, 2021 | 121.26 | 123.27 | 120.91 | 122.75 | 1,678,016 | +0.76(+0.62%) |
Sep 07, 2021 | 120.82 | 122.12 | 119.70 | 121.99 | 1,907,183 | +0.92(+0.76%) |
Sep 03, 2021 | 120.26 | 121.37 | 119.94 | 121.07 | 1,280,965 | +0.46(+0.38%) |
Sep 02, 2021 | 120.00 | 120.94 | 119.70 | 120.61 | 1,913,021 | +1.18(+0.99%) |
Sep 01, 2021 | 117.50 | 119.59 | 116.84 | 119.43 | 1,795,026 | +2.25(+1.92%) |
Aug 31, 2021 | 118.00 | 118.72 | 116.37 | 117.18 | 2,322,770 | -0.86(-0.73%) |
Aug 30, 2021 | 116.87 | 118.48 | 116.54 | 118.04 | 1,429,890 | +1.65(+1.42%) |
Aug 27, 2021 | 117.56 | 117.71 | 116.09 | 116.39 | 1,611,403 | -0.57(-0.49%) |
Aug 26, 2021 | 116.79 | 117.11 | 116.10 | 116.96 | 1,645,252 | -0.06(-0.05%) |
Aug 25, 2021 | 117.83 | 118.00 | 116.35 | 117.02 | 1,958,434 | -1.07(-0.91%) |
Aug 24, 2021 | 116.45 | 118.71 | 115.67 | 118.09 | 2,086,397 | +1.13(+0.97%) |
Aug 23, 2021 | 119.54 | 119.94 | 116.90 | 116.96 | 2,315,828 | -1.99(-1.67%) |
Aug 20, 2021 | 118.02 | 119.33 | 117.31 | 118.95 | 1,470,473 | +1.00(+0.85%) |
Aug 19, 2021 | 115.52 | 118.31 | 115.31 | 117.95 | 1,258,783 | +1.69(+1.45%) |
Aug 18, 2021 | 117.51 | 118.18 | 116.18 | 116.26 | 2,000,407 | -1.00(-0.85%) |
Aug 17, 2021 | 113.90 | 117.41 | 113.75 | 117.26 | 2,689,180 | +2.90(+2.54%) |
Aug 16, 2021 | 113.05 | 114.42 | 112.73 | 114.36 | 1,996,417 | +1.21(+1.07%) |
Aug 13, 2021 | 111.79 | 113.18 | 111.31 | 113.15 | 1,958,927 | +1.38(+1.23%) |
Aug 12, 2021 | 111.21 | 112.25 | 110.97 | 111.77 | 1,313,357 | +0.63(+0.57%) |
Aug 11, 2021 | 112.11 | 112.28 | 110.81 | 111.14 | 1,805,470 | -0.81(-0.72%) |
Aug 10, 2021 | 114.39 | 114.66 | 111.76 | 111.95 | 2,390,413 | -2.38(-2.08%) |
Aug 09, 2021 | 115.54 | 115.83 | 113.80 | 114.33 | 1,594,857 | -0.88(-0.76%) |
Aug 06, 2021 | 114.50 | 115.40 | 113.96 | 115.21 | 1,594,148 | +0.43(+0.37%) |
Aug 05, 2021 | 115.00 | 115.59 | 113.18 | 114.78 | 1,652,610 | +0.32(+0.28%) |
Aug 04, 2021 | 114.67 | 114.99 | 113.54 | 114.46 | 2,079,292 | -0.24(-0.21%) |
Aug 03, 2021 | 113.32 | 114.74 | 113.05 | 114.70 | 2,088,103 | +1.42(+1.25%) |
Aug 02, 2021 | 112.42 | 113.84 | 112.08 | 113.28 | 2,274,780 | +1.01(+0.90%) |
Jul 30, 2021 | 113.38 | 114.01 | 109.83 | 112.27 | 3,518,340 | +0.65(+0.58%) |
Jul 29, 2021 | 110.33 | 111.96 | 109.96 | 111.62 | 3,438,463 | +1.56(+1.42%) |
Jul 28, 2021 | 110.00 | 110.78 | 109.39 | 110.06 | 1,592,785 | +0.16(+0.15%) |
Jul 27, 2021 | 109.01 | 110.14 | 108.80 | 109.90 | 1,781,786 | +1.01(+0.93%) |
Jul 26, 2021 | 109.01 | 109.14 | 107.88 | 108.89 | 2,575,996 | -0.51(-0.47%) |
Jul 23, 2021 | 108.08 | 109.67 | 107.44 | 109.40 | 2,527,915 | +2.34(+2.19%) |
Jul 22, 2021 | 106.31 | 107.10 | 105.59 | 107.06 | 1,195,050 | +1.01(+0.95%) |
Jul 21, 2021 | 107.28 | 107.32 | 105.30 | 106.05 | 2,109,749 | -0.53(-0.50%) |
Jul 20, 2021 | 103.36 | 107.08 | 103.21 | 106.58 | 2,783,511 | +3.67(+3.57%) |
Jul 19, 2021 | 105.94 | 106.10 | 102.70 | 102.91 | 4,677,321 | -4.01(-3.75%) |
Jul 16, 2021 | 106.93 | 107.46 | 106.14 | 106.92 | 5,378,548 | +0.58(+0.55%) |
Jul 15, 2021 | 106.57 | 106.83 | 105.45 | 106.34 | 2,540,305 | -0.45(-0.42%) |
Jul 14, 2021 | 106.85 | 107.55 | 106.52 | 106.79 | 1,755,095 | +0.05(+0.05%) |
Jul 13, 2021 | 107.01 | 107.04 | 105.89 | 106.74 | 1,378,833 | -0.10(-0.09%) |
Jul 12, 2021 | 107.48 | 107.70 | 106.21 | 106.84 | 2,420,126 | -0.67(-0.62%) |
Jul 09, 2021 | 108.41 | 109.01 | 107.10 | 107.51 | 1,567,295 | -0.68(-0.63%) |
Jul 08, 2021 | 106.72 | 108.29 | 106.11 | 108.19 | 1,805,539 | +0.31(+0.29%) |
Jul 07, 2021 | 106.89 | 108.07 | 105.97 | 107.88 | 2,495,504 | +1.42(+1.33%) |
Jul 06, 2021 | 106.58 | 106.58 | 105.07 | 106.46 | 2,204,955 | -0.13(-0.12%) |
Jul 02, 2021 | 105.30 | 106.73 | 105.06 | 106.59 | 1,838,134 | +1.78(+1.70%) |