Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.23 | 50.84 | 46.70 | 46.74 | 24,996,622 | -1.73(-3.56%) |
Apr 28, 2022 | 48.28 | 49.19 | 45.51 | 48.47 | 39,239,840 | -0.68(-1.39%) |
Apr 27, 2022 | 50.19 | 51.41 | 49.05 | 49.15 | 26,055,776 | -1.11(-2.21%) |
Apr 26, 2022 | 53.38 | 53.74 | 50.09 | 50.26 | 24,172,540 | -3.64(-6.75%) |
Apr 25, 2022 | 51.61 | 54.17 | 51.52 | 53.90 | 26,273,462 | +1.87(+3.60%) |
Apr 22, 2022 | 53.09 | 54.52 | 51.69 | 52.03 | 22,113,688 | -0.87(-1.65%) |
Apr 21, 2022 | 57.28 | 58.24 | 52.47 | 52.90 | 27,027,998 | -2.77(-4.97%) |
Apr 20, 2022 | 58.78 | 58.94 | 55.67 | 55.67 | 22,927,078 | -3.51(-5.93%) |
Apr 19, 2022 | 56.74 | 59.92 | 56.39 | 59.18 | 18,436,398 | +2.30(+4.05%) |
Apr 18, 2022 | 58.09 | 58.41 | 55.85 | 56.88 | 16,312,978 | -1.63(-2.78%) |
Apr 14, 2022 | 61.02 | 61.07 | 58.41 | 58.50 | 21,496,998 | -2.72(-4.44%) |
Apr 13, 2022 | 59.09 | 61.61 | 58.53 | 61.22 | 21,056,526 | +1.87(+3.16%) |
Apr 12, 2022 | 60.93 | 62.73 | 58.87 | 59.35 | 25,555,046 | +0.00(+0.00%) |
Apr 11, 2022 | 58.82 | 60.32 | 57.68 | 59.35 | 20,655,326 | -0.80(-1.34%) |
Apr 08, 2022 | 61.69 | 62.06 | 59.92 | 60.15 | 20,775,264 | -1.99(-3.21%) |
Apr 07, 2022 | 62.64 | 64.23 | 60.11 | 62.14 | 25,033,292 | -0.73(-1.17%) |
Apr 06, 2022 | 64.31 | 64.63 | 61.41 | 62.88 | 35,805,600 | -3.05(-4.63%) |
Apr 05, 2022 | 69.59 | 70.10 | 65.66 | 65.93 | 20,786,452 | -3.99(-5.70%) |
Apr 04, 2022 | 67.66 | 70.25 | 67.43 | 69.92 | 16,095,459 | +2.94(+4.38%) |
Apr 01, 2022 | 66.22 | 68.05 | 65.76 | 66.98 | 16,004,485 | +1.24(+1.89%) |
Mar 31, 2022 | 67.83 | 68.08 | 65.72 | 65.74 | 17,554,856 | -2.37(-3.48%) |
Mar 30, 2022 | 69.90 | 71.31 | 67.59 | 68.11 | 27,390,172 | -2.69(-3.80%) |
Mar 29, 2022 | 67.96 | 71.41 | 67.37 | 70.80 | 31,003,286 | +4.29(+6.46%) |
Mar 28, 2022 | 64.88 | 66.81 | 63.99 | 66.51 | 20,036,000 | +2.53(+3.95%) |
Mar 25, 2022 | 65.69 | 65.95 | 62.94 | 63.98 | 22,369,644 | -1.87(-2.85%) |
Mar 24, 2022 | 65.72 | 65.90 | 62.84 | 65.85 | 20,959,248 | +0.72(+1.11%) |
Mar 23, 2022 | 65.40 | 67.67 | 64.19 | 65.13 | 20,733,448 | -1.29(-1.94%) |
Mar 22, 2022 | 63.38 | 67.02 | 63.30 | 66.42 | 23,318,246 | +2.97(+4.67%) |
Mar 21, 2022 | 64.60 | 65.45 | 62.09 | 63.45 | 26,696,116 | -1.78(-2.72%) |
Mar 18, 2022 | 61.77 | 65.43 | 61.73 | 65.23 | 31,258,470 | +2.82(+4.51%) |
Mar 17, 2022 | 58.80 | 62.42 | 58.07 | 62.41 | 25,070,432 | +2.87(+4.81%) |
Mar 16, 2022 | 55.34 | 59.54 | 55.25 | 59.54 | 42,465,180 | +5.60(+10.39%) |
Mar 15, 2022 | 52.23 | 54.27 | 51.42 | 53.94 | 29,140,786 | +2.08(+4.02%) |
Mar 14, 2022 | 54.63 | 55.52 | 51.63 | 51.86 | 29,124,710 | -3.26(-5.92%) |
Mar 11, 2022 | 59.88 | 59.90 | 54.87 | 55.12 | 26,600,252 | -3.93(-6.65%) |
Mar 10, 2022 | 60.02 | 60.06 | 57.67 | 59.05 | 18,194,658 | -2.15(-3.52%) |
Mar 09, 2022 | 59.87 | 62.04 | 59.80 | 61.20 | 20,749,350 | +3.06(+5.27%) |
Mar 08, 2022 | 57.21 | 60.70 | 55.76 | 58.14 | 32,180,432 | +0.57(+0.98%) |
Mar 07, 2022 | 60.33 | 61.67 | 56.03 | 57.57 | 24,796,336 | -2.16(-3.62%) |
Mar 04, 2022 | 62.74 | 63.88 | 59.21 | 59.73 | 23,159,012 | -3.00(-4.79%) |
Mar 03, 2022 | 67.46 | 67.48 | 62.21 | 62.74 | 24,411,180 | -4.26(-6.36%) |
Mar 02, 2022 | 67.90 | 68.06 | 64.61 | 67.00 | 18,948,214 | -0.74(-1.10%) |
Mar 01, 2022 | 69.62 | 70.64 | 67.12 | 67.75 | 20,872,170 | -2.14(-3.07%) |
Feb 28, 2022 | 67.51 | 70.79 | 66.89 | 69.89 | 24,388,578 | +2.63(+3.91%) |
Feb 25, 2022 | 65.98 | 67.26 | 64.63 | 67.26 | 23,619,238 | +2.18(+3.35%) |
Feb 24, 2022 | 57.07 | 65.41 | 57.03 | 65.08 | 38,401,344 | +4.70(+7.79%) |
Feb 23, 2022 | 63.55 | 64.33 | 60.37 | 60.38 | 22,842,858 | -2.49(-3.96%) |
Feb 22, 2022 | 62.93 | 65.74 | 62.23 | 62.87 | 26,337,582 | -1.40(-2.18%) |
Feb 18, 2022 | 64.26 | 0 | -3.35(-4.96%) | |||
Feb 17, 2022 | 71.07 | 71.32 | 67.17 | 67.62 | 19,585,412 | -4.65(-6.44%) |
Feb 16, 2022 | 73.21 | 73.22 | 71.08 | 72.27 | 15,206,356 | -2.39(-3.20%) |
Feb 15, 2022 | 72.39 | 74.77 | 71.68 | 74.66 | 19,286,346 | +3.86(+5.45%) |
Feb 14, 2022 | 70.95 | 73.52 | 69.98 | 70.80 | 22,891,378 | -0.51(-0.71%) |
Feb 11, 2022 | 73.64 | 75.61 | 70.33 | 71.31 | 30,432,176 | -1.84(-2.52%) |
Feb 10, 2022 | 73.70 | 77.60 | 72.50 | 73.15 | 32,818,254 | -2.33(-3.09%) |
Feb 09, 2022 | 73.02 | 75.85 | 72.91 | 75.48 | 22,248,848 | +3.69(+5.14%) |
Feb 08, 2022 | 71.44 | 72.18 | 69.88 | 71.79 | 17,843,430 | -0.09(-0.12%) |
Feb 07, 2022 | 72.07 | 75.08 | 71.23 | 71.88 | 20,704,936 | -0.27(-0.37%) |
Feb 04, 2022 | 69.17 | 73.04 | 67.64 | 72.15 | 29,309,348 | +3.68(+5.37%) |
Feb 03, 2022 | 69.56 | 68.29 | 68.47 | 31,610,504 | -4.07(-5.61%) | |
Feb 02, 2022 | 76.77 | 76.92 | 71.32 | 72.54 | 31,132,172 | -3.91(-5.11%) |
Feb 01, 2022 | 76.06 | 76.74 | 72.68 | 76.44 | 23,905,330 | +1.64(+2.19%) |
Jan 31, 2022 | 69.48 | 74.82 | 74.81 | 28,819,126 | +6.47(+9.46%) | |
Jan 28, 2022 | 65.67 | 68.94 | 63.82 | 68.34 | 38,349,652 | +2.56(+3.89%) |
Jan 27, 2022 | 70.01 | 70.07 | 65.50 | 65.78 | 21,785,368 | -2.68(-3.91%) |
Jan 26, 2022 | 72.83 | 74.29 | 68.02 | 68.46 | 34,520,088 | -1.76(-2.50%) |
Jan 25, 2022 | 70.77 | 72.85 | 68.62 | 70.22 | 37,449,272 | -2.72(-3.73%) |
Jan 24, 2022 | 68.02 | 72.96 | 64.44 | 72.93 | 66,944,624 | +2.00(+2.82%) |
Jan 21, 2022 | 74.18 | 75.73 | 70.90 | 70.93 | 38,339,592 | -4.31(-5.73%) |
Jan 20, 2022 | 76.41 | 80.17 | 74.99 | 75.24 | 24,730,774 | +0.12(+0.16%) |
Jan 19, 2022 | 77.06 | 78.82 | 75.04 | 75.12 | 31,879,430 | -1.15(-1.51%) |
Jan 18, 2022 | 78.09 | 79.99 | 76.27 | 76.27 | 23,612,532 | -3.30(-4.15%) |
Jan 14, 2022 | 79.58 | 0 | +0.26(+0.33%) | |||
Jan 13, 2022 | 84.31 | 84.47 | 79.19 | 79.32 | 25,511,614 | -4.54(-5.42%) |
Jan 12, 2022 | 87.24 | 88.60 | 83.63 | 83.86 | 19,892,502 | -2.40(-2.78%) |
Jan 11, 2022 | 83.72 | 86.83 | 82.61 | 86.26 | 13,966,970 | +2.32(+2.76%) |
Jan 10, 2022 | 82.53 | 83.99 | 79.45 | 83.94 | 23,865,704 | +0.22(+0.26%) |
Jan 07, 2022 | 85.14 | 87.86 | 83.21 | 83.72 | 15,415,988 | -1.15(-1.36%) |
Jan 06, 2022 | 85.26 | 86.87 | 81.97 | 84.87 | 20,164,224 | -0.54(-0.63%) |
Jan 05, 2022 | 90.69 | 92.18 | 84.92 | 85.41 | 20,383,188 | -6.52(-7.09%) |
Jan 04, 2022 | 95.93 | 96.20 | 89.77 | 91.92 | 19,265,240 | -4.26(-4.43%) |
Jan 03, 2022 | 95.21 | 96.37 | 92.67 | 96.19 | 10,463,454 | +2.38(+2.54%) |
Dec 31, 2021 | 95.91 | 97.26 | 93.70 | 93.81 | 7,149,794 | -2.09(-2.18%) |
Dec 30, 2021 | 92.56 | 97.62 | 92.56 | 95.90 | 9,602,776 | +2.85(+3.06%) |
Dec 29, 2021 | 94.01 | 94.36 | 92.01 | 93.06 | 9,955,521 | -1.01(-1.07%) |
Dec 28, 2021 | 95.65 | 97.41 | 93.92 | 94.06 | 9,749,047 | -1.75(-1.83%) |
Dec 27, 2021 | 97.08 | 97.52 | 95.48 | 95.81 | 7,532,156 | -1.63(-1.68%) |
Dec 23, 2021 | 96.50 | 98.08 | 94.46 | 97.45 | 8,235,610 | +0.80(+0.82%) |
Dec 22, 2021 | 96.63 | 98.64 | 95.34 | 96.65 | 12,631,338 | -0.11(-0.11%) |
Dec 21, 2021 | 94.57 | 96.88 | 93.15 | 96.76 | 11,626,337 | +3.58(+3.84%) |
Dec 20, 2021 | 93.44 | 94.88 | 91.75 | 93.18 | 13,552,079 | -2.43(-2.54%) |
Dec 17, 2021 | 89.33 | 95.91 | 88.13 | 95.61 | 27,387,378 | +5.24(+5.80%) |
Dec 16, 2021 | 95.25 | 95.48 | 89.38 | 90.37 | 20,757,538 | -3.50(-3.73%) |
Dec 15, 2021 | 91.53 | 94.22 | 88.58 | 93.87 | 24,398,388 | +1.98(+2.15%) |
Dec 14, 2021 | 90.86 | 93.17 | 90.03 | 91.89 | 12,759,025 | -1.06(-1.14%) |
Dec 13, 2021 | 94.22 | 95.30 | 90.95 | 92.95 | 17,396,488 | -1.64(-1.74%) |
Dec 10, 2021 | 97.33 | 98.92 | 94.04 | 94.60 | 13,299,096 | -1.53(-1.60%) |
Dec 09, 2021 | 101.00 | 101.84 | 95.84 | 96.13 | 14,284,214 | -5.40(-5.32%) |
Dec 08, 2021 | 98.87 | 102.22 | 96.67 | 101.53 | 11,469,170 | +3.06(+3.11%) |
Dec 07, 2021 | 96.28 | 99.67 | 96.25 | 98.47 | 13,723,996 | +5.08(+5.43%) |
Dec 06, 2021 | 90.52 | 93.52 | 87.57 | 93.40 | 19,696,460 | +1.40(+1.52%) |
Dec 03, 2021 | 97.04 | 97.38 | 90.16 | 92.00 | 20,336,984 | -5.40(-5.54%) |
Dec 02, 2021 | 97.02 | 99.46 | 94.89 | 97.40 | 14,620,994 | +0.41(+0.43%) |
Dec 01, 2021 | 105.00 | 105.23 | 96.92 | 96.99 | 11,520,131 | -6.97(-6.71%) |
Nov 30, 2021 | 105.25 | 107.10 | 102.03 | 103.96 | 9,776,798 | -1.21(-1.15%) |
Nov 29, 2021 | 106.77 | 106.99 | 103.19 | 105.17 | 5,776,060 | -0.20(-0.19%) |
Nov 26, 2021 | 105.81 | 107.03 | 104.59 | 105.37 | 6,220,847 | -0.64(-0.60%) |
Nov 24, 2021 | 103.31 | 106.25 | 101.94 | 106.00 | 7,927,840 | +1.78(+1.71%) |
Nov 23, 2021 | 106.19 | 106.81 | 101.88 | 104.22 | 10,468,000 | -2.49(-2.33%) |
Nov 22, 2021 | 111.54 | 111.65 | 105.83 | 106.71 | 9,165,202 | -4.67(-4.20%) |
Nov 19, 2021 | 112.42 | 113.41 | 111.16 | 111.39 | 6,919,448 | -0.57(-0.51%) |
Nov 18, 2021 | 115.21 | 112.14 | 111.76 | 111.96 | 6,127,228 | -3.07(-2.67%) |
Nov 17, 2021 | 116.43 | 116.43 | 114.27 | 115.03 | 3,903,607 | -1.95(-1.67%) |
Nov 16, 2021 | 114.83 | 116.97 | 114.22 | 116.97 | 3,378,588 | +1.37(+1.18%) |
Nov 15, 2021 | 116.90 | 117.10 | 114.73 | 115.61 | 3,749,477 | -0.94(-0.81%) |
Nov 12, 2021 | 115.84 | 116.58 | 114.80 | 116.55 | 3,802,985 | +1.13(+0.98%) |
Nov 11, 2021 | 116.34 | 116.83 | 115.18 | 115.42 | 4,037,395 | +1.12(+0.98%) |
Nov 10, 2021 | 116.48 | 114.30 | 8,066,582 | -4.30(-3.62%) | ||
Nov 09, 2021 | 121.88 | 122.19 | 117.69 | 118.60 | 5,814,641 | -2.78(-2.29%) |
Nov 08, 2021 | 119.70 | 122.27 | 119.62 | 121.38 | 3,484,071 | +1.09(+0.91%) |
Nov 05, 2021 | 121.93 | 122.46 | 119.04 | 120.29 | 5,903,793 | -2.07(-1.69%) |
Nov 04, 2021 | 122.69 | 123.80 | 121.27 | 122.35 | 7,559,325 | -0.25(-0.20%) |
Nov 03, 2021 | 120.28 | 122.63 | 119.37 | 122.60 | 3,992,682 | +1.53(+1.26%) |
Nov 02, 2021 | 122.52 | 122.52 | 119.87 | 121.07 | 5,686,785 | -2.00(-1.62%) |
Nov 01, 2021 | 119.93 | 123.10 | 121.28 | 123.07 | 6,622,468 | +3.78(+3.17%) |
Oct 29, 2021 | 118.94 | 120.06 | 118.73 | 119.29 | 3,219,077 | -0.48(-0.40%) |
Oct 28, 2021 | 116.76 | 120.21 | 116.60 | 119.78 | 4,755,118 | +3.04(+2.60%) |
Oct 27, 2021 | 119.28 | 119.87 | 116.74 | 116.74 | 4,948,010 | -2.48(-2.08%) |
Oct 26, 2021 | 120.64 | 119.22 | 8,039,020 | -0.60(-0.50%) | ||
Oct 25, 2021 | 116.65 | 120.28 | 115.87 | 119.81 | 7,737,370 | +3.99(+3.45%) |
Oct 22, 2021 | 117.15 | 117.17 | 114.78 | 115.82 | 5,026,999 | -1.88(-1.60%) |
Oct 21, 2021 | 116.50 | 118.78 | 116.50 | 117.70 | 4,479,386 | +0.94(+0.81%) |
Oct 20, 2021 | 118.17 | 118.43 | 116.22 | 116.76 | 3,715,078 | -0.89(-0.75%) |
Oct 19, 2021 | 115.77 | 118.20 | 115.61 | 117.64 | 5,799,760 | +2.51(+2.18%) |
Oct 18, 2021 | 113.15 | 115.27 | 113.06 | 115.13 | 3,991,094 | +1.23(+1.08%) |
Oct 15, 2021 | 114.52 | 114.58 | 113.42 | 113.90 | 3,597,095 | +0.22(+0.19%) |
Oct 14, 2021 | 113.12 | 114.67 | 112.77 | 113.69 | 4,942,860 | +2.11(+1.89%) |
Oct 13, 2021 | 110.18 | 111.66 | 110.11 | 111.57 | 4,563,492 | +1.66(+1.51%) |
Oct 12, 2021 | 108.96 | 110.49 | 108.85 | 109.91 | 3,898,545 | +1.47(+1.36%) |
Oct 11, 2021 | 108.39 | 110.22 | 107.96 | 108.44 | 4,079,901 | -0.35(-0.33%) |
Oct 08, 2021 | 111.12 | 111.12 | 108.65 | 108.79 | 4,552,088 | -1.97(-1.78%) |
Oct 07, 2021 | 109.38 | 111.52 | 109.12 | 110.76 | 5,211,692 | +2.62(+2.42%) |
Oct 06, 2021 | 106.23 | 108.52 | 105.97 | 108.14 | 4,760,405 | +0.89(+0.83%) |
Oct 05, 2021 | 105.81 | 108.42 | 105.81 | 107.25 | 5,674,881 | +1.82(+1.73%) |
Oct 04, 2021 | 108.91 | 109.00 | 104.61 | 105.44 | 7,765,381 | -3.91(-3.58%) |
Oct 01, 2021 | 109.20 | 109.62 | 107.35 | 109.35 | 5,339,669 | +0.63(+0.58%) |
Sep 30, 2021 | 108.54 | 109.88 | 108.20 | 108.72 | 8,693,647 | +0.80(+0.74%) |
Sep 29, 2021 | 111.07 | 111.48 | 107.81 | 107.92 | 9,105,203 | -2.38(-2.16%) |
Sep 28, 2021 | 113.40 | 113.69 | 109.99 | 110.30 | 12,342,085 | -4.81(-4.18%) |
Sep 27, 2021 | 114.60 | 115.35 | 112.72 | 115.11 | 8,332,958 | -0.10(-0.09%) |
Sep 24, 2021 | 116.16 | 116.46 | 114.37 | 115.21 | 5,160,314 | -2.17(-1.85%) |
Sep 23, 2021 | 117.36 | 117.56 | 116.20 | 117.39 | 4,231,929 | +1.21(+1.04%) |
Sep 22, 2021 | 115.26 | 117.03 | 114.96 | 116.18 | 3,718,463 | +0.95(+0.83%) |
Sep 21, 2021 | 115.34 | 116.20 | 114.37 | 115.22 | 5,176,624 | +0.98(+0.86%) |
Sep 20, 2021 | 115.06 | 116.68 | 112.57 | 114.24 | 10,295,210 | -5.27(-4.41%) |
Sep 17, 2021 | 116.88 | 119.51 | 115.93 | 119.51 | 7,881,186 | +2.88(+2.47%) |
Sep 16, 2021 | 115.55 | 117.00 | 114.49 | 116.63 | 4,818,451 | +0.74(+0.64%) |
Sep 15, 2021 | 115.05 | 116.04 | 113.71 | 115.89 | 4,751,678 | +0.95(+0.82%) |
Sep 14, 2021 | 116.80 | 117.59 | 114.56 | 114.95 | 5,317,471 | -1.29(-1.11%) |
Sep 13, 2021 | 118.74 | 118.83 | 114.24 | 116.23 | 7,093,410 | -2.25(-1.90%) |
Sep 10, 2021 | 120.64 | 120.96 | 118.47 | 118.49 | 3,398,551 | -1.23(-1.03%) |
Sep 09, 2021 | 119.20 | 121.45 | 118.94 | 119.72 | 3,708,042 | +0.53(+0.45%) |
Sep 08, 2021 | 122.03 | 122.03 | 118.40 | 119.19 | 6,494,235 | -3.48(-2.84%) |
Sep 07, 2021 | 123.16 | 124.25 | 122.15 | 122.67 | 4,201,521 | -0.35(-0.29%) |
Sep 03, 2021 | 122.48 | 123.55 | 121.82 | 123.02 | 3,982,390 | +0.24(+0.19%) |
Sep 02, 2021 | 122.47 | 123.30 | 122.02 | 122.79 | 3,267,844 | +1.09(+0.90%) |
Sep 01, 2021 | 120.49 | 122.69 | 120.30 | 121.69 | 4,751,150 | +1.66(+1.38%) |
Aug 31, 2021 | 119.66 | 120.41 | 118.74 | 120.03 | 3,991,459 | -0.75(-0.62%) |
Aug 30, 2021 | 120.24 | 121.24 | 119.50 | 120.78 | 3,038,996 | +0.75(+0.62%) |
Aug 27, 2021 | 117.86 | 120.39 | 117.40 | 120.03 | 3,856,695 | +2.82(+2.41%) |
Aug 26, 2021 | 118.74 | 120.36 | 116.92 | 117.21 | 4,787,695 | -1.84(-1.54%) |
Aug 25, 2021 | 118.96 | 119.51 | 118.22 | 119.05 | 3,566,040 | -0.03(-0.03%) |
Aug 24, 2021 | 118.33 | 119.14 | 117.87 | 119.08 | 5,251,084 | +1.56(+1.32%) |
Aug 23, 2021 | 115.07 | 117.65 | 114.95 | 117.52 | 6,693,721 | +3.62(+3.18%) |
Aug 20, 2021 | 112.48 | 114.26 | 112.29 | 113.90 | 4,667,581 | +1.92(+1.71%) |
Aug 19, 2021 | 112.39 | 114.24 | 111.68 | 111.99 | 5,807,729 | -1.96(-1.72%) |
Aug 18, 2021 | 114.16 | 116.06 | 113.06 | 113.94 | 6,114,413 | -0.05(-0.04%) |
Aug 17, 2021 | 113.49 | 114.90 | 112.36 | 113.99 | 8,704,064 | -1.07(-0.93%) |
Aug 16, 2021 | 117.30 | 117.35 | 113.34 | 115.06 | 7,900,798 | -3.07(-2.60%) |
Aug 13, 2021 | 119.96 | 120.10 | 117.95 | 118.13 | 4,099,457 | -1.72(-1.44%) |
Aug 12, 2021 | 118.92 | 120.29 | 118.61 | 119.86 | 3,381,136 | +0.54(+0.45%) |
Aug 11, 2021 | 120.55 | 120.87 | 117.41 | 119.31 | 6,105,524 | -0.14(-0.11%) |
Aug 10, 2021 | 122.83 | 123.51 | 119.43 | 119.45 | 5,473,889 | -3.21(-2.61%) |
Aug 09, 2021 | 121.61 | 123.42 | 120.97 | 122.66 | 4,602,117 | +1.66(+1.37%) |
Aug 06, 2021 | 123.22 | 123.67 | 120.29 | 121.00 | 6,145,301 | -2.52(-2.04%) |
Aug 05, 2021 | 120.51 | 124.18 | 119.76 | 123.51 | 5,346,761 | +2.25(+1.86%) |
Aug 04, 2021 | 118.11 | 121.34 | 118.03 | 121.26 | 5,388,458 | +3.01(+2.55%) |
Aug 03, 2021 | 119.32 | 119.50 | 116.58 | 118.25 | 6,858,449 | -0.89(-0.74%) |
Aug 02, 2021 | 118.57 | 120.44 | 117.14 | 119.14 | 5,296,609 | +1.10(+0.93%) |
Jul 30, 2021 | 118.03 | 120.41 | 117.66 | 118.03 | 5,655,995 | -1.57(-1.32%) |
Jul 29, 2021 | 119.18 | 121.21 | 118.69 | 119.61 | 3,813,602 | +0.25(+0.21%) |
Jul 28, 2021 | 116.62 | 119.79 | 116.03 | 119.36 | 5,906,582 | +2.69(+2.30%) |
Jul 27, 2021 | 119.02 | 119.53 | 113.69 | 116.68 | 11,163,931 | -2.93(-2.45%) |
Jul 26, 2021 | 120.49 | 121.09 | 118.97 | 119.61 | 5,893,358 | -0.82(-0.68%) |
Jul 23, 2021 | 120.00 | 120.55 | 118.41 | 120.42 | 4,461,621 | +0.71(+0.59%) |
Jul 22, 2021 | 120.49 | 121.40 | 119.26 | 119.72 | 4,849,817 | -0.93(-0.77%) |
Jul 21, 2021 | 118.90 | 120.90 | 118.02 | 120.65 | 5,838,622 | +1.87(+1.57%) |
Jul 20, 2021 | 115.59 | 119.19 | 114.54 | 118.78 | 6,814,701 | +3.42(+2.97%) |
Jul 19, 2021 | 112.06 | 115.66 | 111.42 | 115.36 | 12,055,797 | +0.74(+0.64%) |
Jul 16, 2021 | 115.88 | 116.01 | 113.56 | 114.62 | 7,775,528 | +0.13(+0.11%) |
Jul 15, 2021 | 116.12 | 117.45 | 112.58 | 114.49 | 12,964,808 | -1.74(-1.50%) |
Jul 14, 2021 | 121.29 | 121.29 | 116.14 | 116.23 | 10,665,523 | -4.03(-3.35%) |
Jul 13, 2021 | 122.45 | 122.90 | 120.20 | 120.27 | 6,578,635 | -2.43(-1.98%) |
Jul 12, 2021 | 124.17 | 125.31 | 121.98 | 122.70 | 4,124,593 | -0.87(-0.70%) |
Jul 09, 2021 | 121.59 | 123.84 | 120.03 | 123.56 | 6,412,530 | +2.27(+1.87%) |
Jul 08, 2021 | 118.41 | 122.30 | 117.44 | 121.29 | 9,817,949 | -0.93(-0.76%) |
Jul 07, 2021 | 125.91 | 126.18 | 121.10 | 122.22 | 9,465,958 | -2.93(-2.34%) |
Jul 06, 2021 | 126.00 | 126.86 | 124.34 | 125.16 | 7,493,957 | -0.89(-0.71%) |
Jul 02, 2021 | 127.75 | 129.28 | 125.80 | 126.05 | 5,989,796 | -0.99(-0.78%) |
Jul 01, 2021 | 128.61 | 129.40 | 125.20 | 127.05 | 7,490,311 | -1.59(-1.24%) |
Jun 30, 2021 | 128.41 | 130.33 | 126.95 | 128.64 | 9,461,060 | -0.10(-0.08%) |
Jun 29, 2021 | 127.94 | 129.35 | 126.90 | 128.74 | 7,185,101 | +0.64(+0.50%) |
Jun 28, 2021 | 126.59 | 128.69 | 126.43 | 128.10 | 10,566,508 | +4.66(+3.78%) |
Jun 25, 2021 | 123.88 | 124.26 | 122.00 | 123.44 | 7,454,285 | +0.21(+0.17%) |
Jun 24, 2021 | 122.86 | 125.14 | 122.48 | 123.23 | 10,069,029 | +1.72(+1.42%) |
Jun 23, 2021 | 119.51 | 121.85 | 119.23 | 121.51 | 7,969,326 | +2.47(+2.07%) |
Jun 22, 2021 | 117.09 | 119.07 | 116.90 | 119.04 | 6,460,604 | +1.48(+1.26%) |
Jun 21, 2021 | 116.53 | 118.21 | 114.61 | 117.55 | 5,538,654 | +0.60(+0.51%) |
Jun 18, 2021 | 115.84 | 117.89 | 115.46 | 116.95 | 8,670,922 | +0.39(+0.34%) |
Jun 17, 2021 | 111.94 | 117.21 | 111.76 | 116.56 | 12,949,681 | +3.91(+3.47%) |
Jun 16, 2021 | 113.02 | 113.87 | 110.05 | 112.66 | 12,452,800 | -0.55(-0.49%) |
Jun 15, 2021 | 115.92 | 116.12 | 112.76 | 113.20 | 8,775,639 | -3.19(-2.74%) |
Jun 14, 2021 | 114.68 | 116.96 | 114.50 | 116.39 | 8,604,869 | +2.17(+1.90%) |
Jun 11, 2021 | 113.58 | 114.26 | 112.94 | 114.22 | 6,772,094 | +1.13(+1.00%) |
Jun 10, 2021 | 110.61 | 113.25 | 110.30 | 113.09 | 7,294,299 | +2.09(+1.88%) |
Jun 09, 2021 | 111.89 | 112.84 | 110.81 | 111.00 | 7,467,713 | -0.28(-0.25%) |
Jun 08, 2021 | 111.89 | 112.89 | 108.91 | 111.28 | 6,919,061 | +0.43(+0.39%) |
Jun 07, 2021 | 107.48 | 111.20 | 107.15 | 110.84 | 7,509,502 | +3.13(+2.90%) |
Jun 04, 2021 | 107.02 | 108.49 | 106.66 | 107.72 | 6,691,165 | +2.05(+1.94%) |
Jun 03, 2021 | 108.01 | 108.87 | 105.63 | 105.67 | 10,249,631 | -3.81(-3.48%) |
Jun 02, 2021 | 109.51 | 110.39 | 108.46 | 109.48 | 7,369,282 | +0.05(+0.04%) |
Jun 01, 2021 | 111.00 | 111.88 | 108.25 | 109.43 | 7,618,160 | -0.84(-0.76%) |
May 28, 2021 | 110.62 | 113.25 | 110.02 | 110.26 | 9,371,191 | -0.18(-0.16%) |
May 27, 2021 | 109.47 | 110.47 | 107.48 | 110.44 | 7,614,266 | +0.84(+0.76%) |
May 26, 2021 | 108.17 | 109.92 | 107.96 | 109.61 | 8,475,180 | +2.02(+1.87%) |
May 25, 2021 | 107.71 | 108.96 | 106.58 | 107.59 | 8,966,366 | +0.64(+0.60%) |
May 24, 2021 | 105.08 | 107.70 | 104.17 | 106.95 | 9,476,015 | +2.84(+2.73%) |
May 21, 2021 | 105.89 | 106.37 | 103.98 | 104.11 | 11,669,839 | -0.74(-0.70%) |
May 20, 2021 | 102.79 | 105.36 | 102.35 | 104.84 | 11,987,612 | +3.56(+3.52%) |
May 19, 2021 | 98.40 | 101.55 | 98.39 | 101.28 | 18,665,330 | -1.79(-1.74%) |
May 18, 2021 | 101.62 | 105.44 | 100.61 | 103.07 | 17,946,678 | +1.46(+1.43%) |
May 17, 2021 | 101.07 | 103.23 | 99.29 | 101.62 | 16,508,195 | -0.98(-0.96%) |
May 14, 2021 | 100.18 | 102.93 | 98.92 | 102.60 | 20,915,002 | +4.75(+4.86%) |
May 13, 2021 | 101.60 | 102.97 | 95.63 | 97.85 | 30,179,376 | -2.64(-2.62%) |
May 12, 2021 | 101.65 | 104.11 | 99.87 | 100.49 | 17,750,026 | -3.90(-3.73%) |
May 11, 2021 | 98.22 | 105.38 | 97.27 | 104.38 | 30,938,038 | +2.11(+2.06%) |
May 10, 2021 | 106.61 | 106.61 | 102.20 | 102.28 | 18,082,172 | -5.65(-5.23%) |
May 07, 2021 | 109.20 | 111.28 | 107.34 | 107.92 | 15,015,358 | +1.36(+1.27%) |
May 06, 2021 | 108.81 | 108.81 | 103.95 | 106.57 | 17,795,126 | -3.16(-2.88%) |
May 05, 2021 | 112.61 | 112.96 | 108.90 | 109.72 | 9,248,706 | -1.71(-1.54%) |
May 04, 2021 | 113.59 | 113.61 | 109.34 | 111.44 | 14,857,987 | -3.56(-3.10%) |