Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 103.23 | 104.81 | 101.27 | 101.44 | 355,236 | -2.82(-2.71%) |
Apr 28, 2022 | 102.74 | 105.45 | 98.32 | 104.26 | 348,292 | +3.44(+3.41%) |
Apr 27, 2022 | 102.67 | 103.23 | 99.57 | 100.82 | 396,958 | -1.99(-1.94%) |
Apr 26, 2022 | 106.77 | 107.16 | 102.46 | 102.81 | 265,827 | -5.07(-4.70%) |
Apr 25, 2022 | 103.36 | 108.04 | 101.72 | 107.88 | 297,779 | +3.04(+2.90%) |
Apr 22, 2022 | 107.42 | 108.17 | 104.20 | 104.84 | 349,548 | -2.96(-2.75%) |
Apr 21, 2022 | 113.68 | 114.02 | 107.04 | 107.80 | 243,094 | -3.71(-3.33%) |
Apr 20, 2022 | 111.87 | 113.00 | 110.91 | 111.52 | 176,592 | +1.19(+1.08%) |
Apr 19, 2022 | 106.45 | 110.56 | 106.45 | 110.33 | 228,864 | +4.11(+3.87%) |
Apr 18, 2022 | 106.71 | 107.91 | 105.06 | 106.22 | 190,829 | -0.78(-0.73%) |
Apr 14, 2022 | 110.35 | 110.75 | 106.55 | 107.00 | 296,785 | -2.81(-2.56%) |
Apr 13, 2022 | 107.82 | 110.47 | 107.39 | 109.81 | 173,821 | +1.77(+1.64%) |
Apr 12, 2022 | 110.20 | 113.97 | 107.71 | 108.04 | 304,320 | -0.28(-0.26%) |
Apr 11, 2022 | 105.98 | 109.93 | 105.98 | 108.32 | 439,188 | +1.16(+1.08%) |
Apr 08, 2022 | 109.41 | 109.83 | 107.03 | 107.16 | 500,242 | -2.15(-1.97%) |
Apr 07, 2022 | 109.08 | 110.68 | 108.26 | 109.31 | 387,244 | -0.38(-0.34%) |
Apr 06, 2022 | 112.28 | 113.25 | 107.41 | 109.68 | 630,393 | -4.30(-3.77%) |
Apr 05, 2022 | 120.56 | 120.75 | 112.77 | 113.98 | 549,323 | -7.02(-5.80%) |
Apr 04, 2022 | 117.97 | 121.45 | 116.45 | 121.00 | 302,981 | +2.13(+1.79%) |
Apr 01, 2022 | 118.76 | 119.60 | 117.06 | 118.87 | 310,379 | +1.25(+1.06%) |
Mar 31, 2022 | 122.38 | 122.93 | 117.58 | 117.62 | 485,082 | -5.26(-4.28%) |
Mar 30, 2022 | 124.62 | 128.40 | 122.46 | 122.88 | 272,855 | -2.80(-2.23%) |
Mar 29, 2022 | 121.75 | 126.88 | 121.26 | 125.68 | 421,849 | +6.40(+5.36%) |
Mar 28, 2022 | 119.44 | 120.79 | 117.51 | 119.29 | 449,828 | -0.11(-0.09%) |
Mar 25, 2022 | 120.53 | 120.76 | 118.10 | 119.40 | 382,409 | -1.11(-0.92%) |
Mar 24, 2022 | 122.02 | 122.62 | 119.75 | 120.50 | 571,986 | -1.01(-0.83%) |
Mar 23, 2022 | 122.14 | 123.14 | 120.32 | 121.52 | 311,298 | -1.86(-1.51%) |
Mar 22, 2022 | 122.61 | 125.25 | 122.21 | 123.38 | 373,323 | +0.32(+0.26%) |
Mar 21, 2022 | 121.48 | 123.60 | 120.11 | 123.06 | 481,914 | +1.74(+1.44%) |
Mar 18, 2022 | 118.78 | 122.59 | 117.79 | 121.32 | 652,813 | +1.42(+1.18%) |
Mar 17, 2022 | 117.07 | 120.99 | 117.07 | 119.90 | 388,077 | +1.32(+1.11%) |
Mar 16, 2022 | 117.40 | 120.20 | 115.67 | 118.58 | 727,882 | +2.44(+2.10%) |
Mar 15, 2022 | 114.88 | 117.50 | 114.47 | 116.15 | 507,911 | +2.16(+1.89%) |
Mar 14, 2022 | 115.04 | 116.78 | 113.06 | 113.99 | 310,443 | -0.40(-0.35%) |
Mar 11, 2022 | 115.68 | 117.49 | 112.90 | 114.39 | 584,948 | +2.99(+2.68%) |
Mar 10, 2022 | 110.34 | 108.02 | 111.40 | 560,194 | -1.69(-1.50%) | |
Mar 09, 2022 | 111.34 | 114.65 | 110.59 | 113.09 | 341,378 | +4.82(+4.45%) |
Mar 08, 2022 | 110.69 | 110.94 | 105.76 | 108.27 | 739,899 | -1.58(-1.44%) |
Mar 07, 2022 | 121.12 | 121.93 | 109.66 | 109.85 | 528,487 | -10.18(-8.48%) |
Mar 04, 2022 | 121.29 | 122.27 | 117.81 | 120.03 | 352,764 | -2.26(-1.85%) |
Mar 03, 2022 | 123.89 | 125.96 | 121.36 | 122.29 | 330,596 | -2.38(-1.91%) |
Mar 02, 2022 | 119.07 | 125.50 | 118.06 | 124.66 | 625,073 | +7.04(+5.98%) |
Mar 01, 2022 | 118.46 | 119.48 | 115.88 | 117.62 | 587,682 | +2.07(+1.79%) |
Feb 28, 2022 | 113.15 | 116.35 | 112.36 | 115.56 | 377,697 | +0.42(+0.36%) |
Feb 25, 2022 | 109.45 | 115.24 | 110.97 | 115.14 | 427,313 | +6.49(+5.97%) |
Feb 24, 2022 | 102.27 | 108.73 | 99.91 | 108.65 | 523,065 | +2.35(+2.21%) |
Feb 23, 2022 | 111.30 | 112.27 | 106.20 | 106.30 | 529,724 | -4.06(-3.68%) |
Feb 22, 2022 | 113.72 | 115.46 | 110.24 | 110.36 | 424,440 | -4.94(-4.28%) |
Feb 18, 2022 | 115.30 | 0 | -2.19(-1.87%) | |||
Feb 17, 2022 | 118.92 | 119.99 | 116.48 | 117.49 | 484,068 | -2.73(-2.27%) |
Feb 16, 2022 | 119.44 | 121.21 | 118.39 | 120.22 | 430,157 | +0.27(+0.22%) |
Feb 15, 2022 | 114.69 | 120.22 | 114.69 | 119.96 | 421,864 | +6.34(+5.58%) |
Feb 14, 2022 | 114.22 | 116.68 | 112.63 | 113.62 | 355,866 | -1.18(-1.03%) |
Feb 11, 2022 | 117.50 | 118.54 | 113.25 | 114.79 | 481,290 | -1.86(-1.59%) |
Feb 10, 2022 | 115.97 | 119.50 | 114.87 | 116.65 | 397,937 | -1.52(-1.29%) |
Feb 09, 2022 | 117.81 | 119.16 | 115.89 | 118.18 | 484,686 | +2.07(+1.78%) |
Feb 08, 2022 | 110.29 | 117.89 | 108.58 | 116.11 | 607,670 | +5.17(+4.66%) |
Feb 07, 2022 | 119.40 | 120.18 | 110.24 | 110.94 | 806,676 | -9.51(-7.90%) |
Feb 04, 2022 | 118.69 | 123.52 | 116.10 | 120.45 | 768,793 | +1.80(+1.52%) |
Feb 03, 2022 | 114.18 | 121.48 | 118.65 | 891,511 | +4.71(+4.13%) | |
Feb 02, 2022 | 113.84 | 115.06 | 111.22 | 113.94 | 559,734 | +0.16(+0.14%) |
Feb 01, 2022 | 112.36 | 114.10 | 110.70 | 113.78 | 479,561 | +1.93(+1.72%) |
Jan 31, 2022 | 106.88 | 112.01 | 111.86 | 523,004 | +4.72(+4.40%) | |
Jan 28, 2022 | 102.38 | 107.13 | 100.88 | 107.14 | 303,379 | +4.14(+4.01%) |
Jan 27, 2022 | 107.36 | 108.59 | 102.57 | 103.00 | 296,227 | -3.78(-3.54%) |
Jan 26, 2022 | 108.80 | 112.91 | 106.40 | 106.78 | 989,648 | +0.54(+0.51%) |
Jan 25, 2022 | 110.55 | 111.86 | 105.94 | 106.24 | 430,840 | -6.39(-5.67%) |
Jan 24, 2022 | 106.99 | 113.10 | 105.15 | 112.63 | 381,260 | +2.19(+1.98%) |
Jan 21, 2022 | 111.45 | 113.34 | 108.80 | 110.44 | 344,946 | -1.83(-1.63%) |
Jan 20, 2022 | 115.65 | 117.78 | 112.09 | 112.27 | 214,757 | -3.19(-2.77%) |
Jan 19, 2022 | 116.74 | 118.18 | 114.27 | 115.47 | 315,918 | -0.28(-0.24%) |
Jan 18, 2022 | 115.46 | 117.24 | 114.89 | 115.74 | 358,310 | -2.36(-2.00%) |
Jan 14, 2022 | 118.11 | 0 | -5.61(-4.53%) | |||
Jan 13, 2022 | 126.14 | 126.92 | 123.27 | 123.72 | 241,581 | -1.48(-1.18%) |
Jan 12, 2022 | 126.46 | 128.07 | 124.56 | 125.20 | 193,697 | +0.15(+0.12%) |
Jan 11, 2022 | 124.35 | 125.15 | 122.24 | 125.05 | 205,458 | +1.41(+1.14%) |
Jan 10, 2022 | 123.08 | 124.17 | 119.92 | 123.64 | 520,492 | -0.93(-0.75%) |
Jan 07, 2022 | 128.46 | 130.15 | 124.55 | 124.56 | 300,891 | -4.50(-3.49%) |
Jan 06, 2022 | 128.72 | 130.65 | 128.21 | 129.07 | 228,161 | -0.30(-0.23%) |
Jan 05, 2022 | 134.51 | 136.41 | 129.04 | 129.36 | 340,551 | -5.56(-4.12%) |
Jan 04, 2022 | 133.90 | 136.14 | 133.40 | 134.92 | 270,914 | +1.93(+1.45%) |
Jan 03, 2022 | 134.89 | 135.47 | 130.84 | 132.99 | 198,888 | -1.65(-1.23%) |
Dec 31, 2021 | 133.21 | 135.23 | 132.60 | 134.64 | 137,465 | +1.61(+1.21%) |
Dec 30, 2021 | 134.30 | 135.17 | 132.13 | 133.03 | 305,124 | -0.94(-0.70%) |
Dec 29, 2021 | 133.27 | 134.68 | 132.49 | 133.97 | 340,817 | +0.57(+0.43%) |
Dec 28, 2021 | 134.53 | 134.60 | 132.85 | 133.40 | 179,606 | -0.78(-0.58%) |
Dec 27, 2021 | 132.93 | 134.36 | 131.65 | 134.18 | 162,392 | +2.05(+1.55%) |
Dec 23, 2021 | 132.71 | 134.50 | 131.90 | 132.13 | 145,530 | -0.15(-0.11%) |
Dec 22, 2021 | 128.22 | 132.69 | 127.46 | 132.28 | 494,524 | +4.58(+3.59%) |
Dec 21, 2021 | 124.70 | 128.01 | 124.58 | 127.70 | 305,879 | +4.65(+3.78%) |
Dec 20, 2021 | 125.76 | 125.76 | 120.29 | 123.05 | 379,577 | -3.69(-2.91%) |
Dec 17, 2021 | 128.04 | 128.88 | 125.45 | 126.74 | 629,634 | -2.75(-2.12%) |
Dec 16, 2021 | 131.21 | 133.63 | 128.47 | 129.49 | 544,162 | -1.53(-1.17%) |
Dec 15, 2021 | 125.86 | 131.72 | 124.46 | 131.02 | 567,793 | +2.98(+2.32%) |
Dec 14, 2021 | 131.06 | 131.42 | 126.91 | 128.05 | 617,668 | -3.50(-2.66%) |
Dec 13, 2021 | 132.24 | 133.34 | 131.11 | 131.55 | 243,630 | -0.69(-0.52%) |
Dec 10, 2021 | 134.62 | 136.10 | 130.79 | 132.24 | 358,442 | -2.10(-1.56%) |
Dec 09, 2021 | 134.24 | 136.51 | 133.70 | 134.34 | 481,423 | -0.66(-0.49%) |
Dec 08, 2021 | 132.58 | 135.89 | 132.16 | 135.00 | 353,714 | +2.40(+1.81%) |
Dec 07, 2021 | 127.89 | 133.83 | 127.31 | 132.60 | 433,048 | +6.56(+5.20%) |
Dec 06, 2021 | 125.77 | 127.47 | 124.04 | 126.04 | 343,257 | +2.06(+1.66%) |
Dec 03, 2021 | 125.58 | 125.79 | 121.60 | 123.98 | 277,195 | -0.80(-0.64%) |
Dec 02, 2021 | 120.77 | 125.74 | 120.23 | 124.78 | 320,165 | +4.60(+3.83%) |
Dec 01, 2021 | 124.61 | 127.42 | 119.86 | 120.18 | 369,567 | -2.18(-1.78%) |
Nov 30, 2021 | 125.56 | 126.51 | 121.38 | 122.36 | 371,395 | -3.69(-2.93%) |
Nov 29, 2021 | 125.82 | 127.42 | 124.72 | 126.05 | 433,570 | +1.80(+1.45%) |
Nov 26, 2021 | 124.42 | 125.91 | 123.15 | 124.25 | 223,261 | -2.39(-1.89%) |
Nov 24, 2021 | 129.06 | 130.93 | 125.10 | 126.64 | 298,339 | -2.82(-2.18%) |
Nov 23, 2021 | 129.91 | 131.36 | 128.66 | 129.46 | 307,992 | -0.47(-0.37%) |
Nov 22, 2021 | 129.84 | 133.25 | 128.74 | 129.93 | 467,969 | +0.91(+0.71%) |
Nov 19, 2021 | 129.21 | 131.16 | 128.12 | 129.02 | 446,916 | -0.10(-0.08%) |
Nov 18, 2021 | 126.86 | 129.58 | 125.28 | 129.12 | 484,013 | +2.85(+2.25%) |
Nov 17, 2021 | 128.61 | 129.19 | 125.56 | 126.28 | 329,235 | -2.71(-2.10%) |
Nov 16, 2021 | 127.72 | 129.64 | 127.46 | 128.98 | 266,074 | +0.49(+0.38%) |
Nov 15, 2021 | 129.17 | 129.80 | 127.38 | 128.49 | 303,329 | -0.18(-0.14%) |
Nov 12, 2021 | 129.93 | 130.63 | 127.68 | 128.67 | 453,216 | -0.31(-0.24%) |
Nov 11, 2021 | 128.90 | 130.41 | 128.06 | 128.97 | 359,796 | +0.73(+0.57%) |
Nov 10, 2021 | 129.58 | 128.24 | 374,455 | -2.78(-2.12%) | ||
Nov 09, 2021 | 130.02 | 131.56 | 129.08 | 131.02 | 457,278 | +1.70(+1.31%) |
Nov 08, 2021 | 123.53 | 130.47 | 123.53 | 129.32 | 809,140 | +6.95(+5.68%) |
Nov 05, 2021 | 121.38 | 123.78 | 120.48 | 122.37 | 499,417 | +3.10(+2.60%) |
Nov 04, 2021 | 108.17 | 120.66 | 108.17 | 119.27 | 901,492 | +8.58(+7.75%) |
Nov 03, 2021 | 111.87 | 112.66 | 110.00 | 110.69 | 213,844 | -1.70(-1.51%) |
Nov 02, 2021 | 113.00 | 113.50 | 111.08 | 112.39 | 228,301 | +0.34(+0.30%) |
Nov 01, 2021 | 111.69 | 112.90 | 111.12 | 112.06 | 274,936 | +0.58(+0.52%) |
Oct 29, 2021 | 109.77 | 112.19 | 109.77 | 111.47 | 330,533 | +1.53(+1.39%) |
Oct 28, 2021 | 107.88 | 111.26 | 107.88 | 109.94 | 384,596 | +2.92(+2.73%) |
Oct 27, 2021 | 108.77 | 109.69 | 106.91 | 107.02 | 338,399 | -1.18(-1.10%) |
Oct 26, 2021 | 109.68 | 107.99 | 108.20 | 520,996 | -0.81(-0.74%) | |
Oct 25, 2021 | 106.29 | 110.47 | 104.94 | 109.01 | 635,959 | +2.72(+2.56%) |
Oct 22, 2021 | 106.95 | 110.10 | 106.29 | 106.29 | 454,416 | -0.83(-0.77%) |
Oct 21, 2021 | 105.70 | 107.67 | 104.34 | 107.12 | 727,679 | +1.14(+1.07%) |
Oct 20, 2021 | 109.43 | 109.93 | 105.67 | 105.99 | 665,230 | -3.51(-3.20%) |
Oct 19, 2021 | 111.13 | 112.11 | 109.28 | 109.50 | 405,550 | -1.03(-0.93%) |
Oct 18, 2021 | 110.66 | 112.28 | 110.52 | 110.52 | 388,884 | -1.09(-0.97%) |
Oct 15, 2021 | 112.84 | 113.22 | 111.25 | 111.61 | 247,261 | -0.29(-0.26%) |
Oct 14, 2021 | 110.50 | 112.28 | 109.79 | 111.90 | 279,475 | +2.17(+1.98%) |
Oct 13, 2021 | 110.79 | 110.79 | 108.05 | 109.72 | 413,965 | -0.72(-0.65%) |
Oct 12, 2021 | 111.22 | 111.60 | 109.93 | 110.44 | 260,066 | -0.14(-0.12%) |
Oct 11, 2021 | 109.79 | 111.78 | 109.79 | 110.58 | 352,851 | +0.57(+0.52%) |
Oct 08, 2021 | 111.83 | 112.25 | 109.24 | 110.01 | 276,257 | -1.38(-1.24%) |
Oct 07, 2021 | 110.68 | 112.52 | 110.68 | 111.39 | 294,308 | +1.85(+1.69%) |
Oct 06, 2021 | 108.07 | 109.79 | 107.33 | 109.55 | 272,195 | +0.65(+0.60%) |
Oct 05, 2021 | 107.76 | 111.33 | 107.32 | 108.89 | 489,324 | +1.45(+1.35%) |
Oct 04, 2021 | 109.01 | 109.99 | 106.13 | 107.44 | 433,300 | -1.47(-1.35%) |
Oct 01, 2021 | 107.69 | 108.96 | 105.77 | 108.91 | 432,754 | +2.02(+1.89%) |
Sep 30, 2021 | 109.00 | 109.37 | 106.36 | 106.90 | 650,019 | -1.30(-1.21%) |
Sep 29, 2021 | 106.45 | 108.73 | 106.02 | 108.20 | 325,826 | +2.41(+2.28%) |
Sep 28, 2021 | 108.57 | 108.78 | 105.36 | 105.79 | 373,534 | -3.24(-2.97%) |
Sep 27, 2021 | 106.70 | 109.58 | 106.49 | 109.03 | 252,889 | +1.66(+1.55%) |
Sep 24, 2021 | 107.47 | 108.96 | 106.92 | 107.37 | 158,489 | -0.92(-0.85%) |
Sep 23, 2021 | 106.90 | 109.13 | 106.10 | 108.29 | 448,888 | +1.71(+1.60%) |
Sep 22, 2021 | 106.95 | 108.78 | 106.41 | 106.58 | 551,306 | +0.31(+0.29%) |
Sep 21, 2021 | 107.20 | 107.65 | 105.19 | 106.27 | 497,159 | -0.06(-0.06%) |
Sep 20, 2021 | 104.41 | 107.29 | 103.40 | 106.33 | 607,566 | -0.35(-0.33%) |
Sep 17, 2021 | 104.90 | 107.24 | 104.46 | 106.69 | 1,370,546 | +1.84(+1.75%) |
Sep 16, 2021 | 104.18 | 105.33 | 102.31 | 104.85 | 869,879 | +0.32(+0.30%) |
Sep 15, 2021 | 106.78 | 107.47 | 101.43 | 104.53 | 1,780,792 | -6.97(-6.25%) |
Sep 14, 2021 | 114.26 | 114.26 | 110.40 | 111.50 | 283,734 | -2.55(-2.24%) |
Sep 13, 2021 | 116.79 | 118.46 | 113.69 | 114.05 | 259,523 | -1.89(-1.63%) |
Sep 10, 2021 | 115.97 | 117.97 | 114.51 | 115.94 | 345,536 | +0.45(+0.39%) |
Sep 09, 2021 | 114.75 | 117.04 | 113.47 | 115.48 | 431,999 | +0.81(+0.71%) |
Sep 08, 2021 | 114.30 | 115.23 | 113.14 | 114.67 | 209,548 | -0.42(-0.37%) |
Sep 07, 2021 | 115.41 | 116.59 | 115.09 | 115.10 | 311,214 | +0.05(+0.04%) |
Sep 03, 2021 | 113.85 | 115.57 | 113.15 | 115.05 | 192,639 | +0.76(+0.67%) |
Sep 02, 2021 | 110.81 | 114.93 | 109.53 | 114.29 | 387,159 | +4.46(+4.06%) |
Sep 01, 2021 | 113.16 | 113.83 | 109.75 | 109.83 | 432,350 | -2.98(-2.64%) |
Aug 31, 2021 | 115.39 | 115.39 | 112.06 | 112.81 | 498,876 | -2.02(-1.76%) |
Aug 30, 2021 | 116.79 | 117.56 | 114.20 | 114.82 | 339,746 | -1.68(-1.44%) |
Aug 27, 2021 | 114.97 | 116.95 | 114.77 | 116.50 | 347,513 | +2.17(+1.90%) |
Aug 26, 2021 | 119.03 | 119.03 | 114.17 | 114.33 | 227,741 | -4.92(-4.12%) |
Aug 25, 2021 | 117.03 | 120.11 | 116.94 | 119.25 | 317,361 | +2.62(+2.24%) |
Aug 24, 2021 | 115.71 | 116.77 | 115.56 | 116.63 | 170,070 | +1.34(+1.16%) |
Aug 23, 2021 | 113.29 | 115.68 | 113.18 | 115.29 | 348,267 | +3.25(+2.90%) |
Aug 20, 2021 | 110.47 | 112.39 | 110.28 | 112.04 | 223,505 | +2.40(+2.19%) |
Aug 19, 2021 | 110.65 | 112.00 | 108.87 | 109.64 | 214,871 | -2.61(-2.32%) |
Aug 18, 2021 | 111.07 | 113.13 | 110.64 | 112.25 | 283,751 | +1.41(+1.27%) |
Aug 17, 2021 | 112.19 | 112.85 | 109.61 | 110.83 | 231,077 | -2.16(-1.91%) |
Aug 16, 2021 | 113.86 | 114.40 | 112.17 | 113.00 | 283,393 | -1.49(-1.30%) |
Aug 13, 2021 | 116.09 | 116.92 | 113.79 | 114.49 | 209,497 | -1.85(-1.59%) |
Aug 12, 2021 | 117.80 | 119.03 | 115.93 | 116.33 | 265,530 | -0.85(-0.72%) |
Aug 11, 2021 | 116.04 | 117.92 | 115.11 | 117.18 | 229,762 | +1.74(+1.50%) |
Aug 10, 2021 | 113.22 | 116.68 | 113.03 | 115.44 | 394,270 | +2.14(+1.89%) |
Aug 09, 2021 | 113.81 | 115.73 | 112.68 | 113.30 | 300,031 | -0.95(-0.83%) |
Aug 06, 2021 | 115.21 | 117.49 | 113.09 | 114.25 | 576,259 | +0.31(+0.27%) |
Aug 05, 2021 | 115.56 | 118.09 | 112.61 | 113.94 | 722,097 | -6.56(-5.45%) |
Aug 04, 2021 | 120.32 | 121.73 | 119.14 | 120.51 | 306,284 | -0.34(-0.28%) |
Aug 03, 2021 | 118.31 | 121.00 | 116.16 | 120.84 | 276,832 | +2.15(+1.81%) |
Aug 02, 2021 | 121.32 | 123.39 | 118.28 | 118.69 | 407,706 | -1.85(-1.53%) |
Jul 30, 2021 | 119.54 | 121.41 | 118.73 | 120.54 | 337,719 | +0.45(+0.38%) |
Jul 29, 2021 | 119.83 | 122.93 | 119.68 | 120.08 | 492,929 | +1.08(+0.90%) |
Jul 28, 2021 | 119.19 | 120.05 | 117.68 | 119.01 | 224,813 | +0.01(+0.01%) |
Jul 27, 2021 | 118.65 | 120.09 | 117.22 | 119.00 | 243,548 | -0.61(-0.51%) |
Jul 26, 2021 | 119.46 | 121.22 | 118.55 | 119.61 | 403,461 | -0.17(-0.14%) |
Jul 23, 2021 | 117.42 | 119.82 | 117.02 | 119.78 | 403,441 | +1.72(+1.46%) |
Jul 22, 2021 | 120.73 | 120.73 | 116.29 | 118.06 | 378,595 | -2.63(-2.18%) |
Jul 21, 2021 | 117.25 | 121.10 | 117.25 | 120.69 | 617,528 | +3.89(+3.33%) |
Jul 20, 2021 | 112.81 | 117.39 | 112.74 | 116.80 | 509,109 | +4.49(+4.00%) |
Jul 19, 2021 | 109.01 | 112.37 | 108.11 | 112.31 | 566,817 | +0.48(+0.43%) |
Jul 16, 2021 | 112.51 | 113.44 | 111.43 | 111.82 | 301,780 | -0.35(-0.31%) |
Jul 15, 2021 | 111.09 | 113.61 | 110.90 | 112.17 | 272,861 | -0.05(-0.04%) |
Jul 14, 2021 | 115.07 | 115.74 | 112.13 | 112.22 | 301,407 | -2.67(-2.32%) |
Jul 13, 2021 | 115.42 | 115.83 | 114.37 | 114.88 | 261,339 | -1.58(-1.36%) |
Jul 12, 2021 | 114.35 | 117.59 | 114.01 | 116.46 | 395,499 | +2.00(+1.74%) |
Jul 09, 2021 | 113.01 | 114.95 | 112.39 | 114.47 | 226,005 | +2.80(+2.51%) |
Jul 08, 2021 | 111.22 | 113.16 | 109.80 | 111.66 | 269,547 | -2.17(-1.91%) |
Jul 07, 2021 | 112.71 | 114.74 | 112.40 | 113.83 | 276,880 | +1.04(+0.92%) |
Jul 06, 2021 | 114.24 | 114.24 | 111.47 | 112.80 | 612,875 | -1.25(-1.10%) |
Jul 02, 2021 | 114.09 | 115.17 | 113.33 | 114.05 | 337,009 | -0.05(-0.04%) |
Jul 01, 2021 | 116.32 | 117.01 | 114.00 | 114.10 | 589,144 | -0.99(-0.86%) |
Jun 30, 2021 | 114.98 | 116.37 | 113.89 | 115.09 | 574,088 | -0.11(-0.09%) |
Jun 29, 2021 | 114.22 | 116.38 | 113.88 | 115.20 | 500,410 | +1.50(+1.32%) |
Jun 28, 2021 | 112.28 | 114.55 | 111.08 | 113.70 | 862,691 | +2.70(+2.44%) |
Jun 25, 2021 | 108.49 | 112.35 | 107.50 | 110.99 | 7,493,228 | +3.43(+3.19%) |
Jun 24, 2021 | 107.11 | 107.81 | 105.93 | 107.57 | 664,855 | +1.11(+1.04%) |
Jun 23, 2021 | 107.01 | 107.60 | 105.53 | 106.46 | 446,526 | -0.79(-0.74%) |
Jun 22, 2021 | 105.94 | 107.60 | 105.30 | 107.25 | 468,869 | +1.57(+1.49%) |
Jun 21, 2021 | 102.73 | 106.37 | 102.37 | 105.68 | 559,308 | +4.62(+4.57%) |
Jun 18, 2021 | 100.41 | 102.29 | 100.32 | 101.06 | 883,075 | -1.30(-1.27%) |
Jun 17, 2021 | 104.57 | 105.07 | 98.76 | 102.36 | 560,114 | -2.51(-2.39%) |
Jun 16, 2021 | 105.24 | 106.96 | 103.62 | 104.87 | 383,237 | -0.72(-0.68%) |
Jun 15, 2021 | 103.88 | 106.12 | 103.88 | 105.59 | 512,385 | +1.26(+1.21%) |
Jun 14, 2021 | 104.12 | 105.09 | 103.57 | 104.33 | 421,092 | +0.60(+0.58%) |
Jun 11, 2021 | 102.46 | 104.06 | 101.76 | 103.72 | 707,891 | +1.52(+1.49%) |
Jun 10, 2021 | 107.49 | 108.14 | 102.02 | 102.20 | 580,191 | -4.83(-4.51%) |
Jun 09, 2021 | 109.98 | 110.24 | 106.90 | 107.03 | 275,415 | -2.88(-2.62%) |
Jun 08, 2021 | 110.00 | 110.52 | 108.36 | 109.92 | 247,148 | +0.03(+0.03%) |
Jun 07, 2021 | 108.21 | 110.22 | 108.19 | 109.89 | 369,035 | +2.26(+2.10%) |
Jun 04, 2021 | 109.10 | 110.06 | 107.62 | 107.62 | 300,678 | -0.63(-0.58%) |
Jun 03, 2021 | 106.90 | 108.55 | 105.43 | 108.26 | 406,051 | +0.91(+0.85%) |
Jun 02, 2021 | 111.75 | 112.34 | 106.29 | 107.35 | 929,743 | -4.86(-4.33%) |
Jun 01, 2021 | 113.12 | 113.74 | 110.61 | 112.21 | 368,464 | +0.23(+0.20%) |
May 28, 2021 | 112.52 | 113.48 | 111.60 | 111.98 | 342,414 | -0.15(-0.13%) |
May 27, 2021 | 113.64 | 114.04 | 111.71 | 112.13 | 408,928 | -0.27(-0.24%) |
May 26, 2021 | 114.42 | 114.89 | 111.70 | 112.39 | 433,956 | -1.19(-1.05%) |
May 25, 2021 | 114.42 | 116.15 | 112.74 | 113.59 | 546,848 | -0.57(-0.50%) |
May 24, 2021 | 111.95 | 115.13 | 111.13 | 114.16 | 511,505 | +3.60(+3.26%) |
May 21, 2021 | 108.55 | 111.21 | 105.56 | 110.56 | 658,103 | +4.67(+4.42%) |
May 20, 2021 | 105.08 | 107.27 | 102.82 | 105.88 | 541,747 | +1.51(+1.45%) |
May 19, 2021 | 106.24 | 106.24 | 102.62 | 104.38 | 548,552 | -3.89(-3.59%) |
May 18, 2021 | 111.37 | 111.37 | 108.12 | 108.26 | 401,226 | -2.76(-2.49%) |
May 17, 2021 | 110.95 | 111.51 | 108.32 | 111.02 | 428,670 | -0.64(-0.57%) |
May 14, 2021 | 109.27 | 112.57 | 108.87 | 111.66 | 392,063 | +3.25(+3.00%) |
May 13, 2021 | 107.17 | 110.05 | 107.17 | 108.41 | 564,873 | +1.36(+1.27%) |
May 12, 2021 | 108.85 | 109.96 | 106.73 | 107.05 | 511,772 | -3.27(-2.97%) |
May 11, 2021 | 110.60 | 111.86 | 108.28 | 110.32 | 426,648 | -3.04(-2.68%) |
May 10, 2021 | 113.72 | 115.03 | 112.15 | 113.36 | 478,493 | -0.60(-0.53%) |
May 07, 2021 | 107.87 | 114.08 | 107.82 | 113.96 | 524,247 | +6.55(+6.10%) |
May 06, 2021 | 110.09 | 110.57 | 105.78 | 107.41 | 428,986 | -2.31(-2.10%) |
May 05, 2021 | 108.95 | 109.84 | 107.02 | 109.72 | 305,353 | +1.70(+1.57%) |
May 04, 2021 | 109.37 | 109.42 | 105.40 | 108.02 | 368,695 | -2.18(-1.98%) |