Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 99.47 | 101.09 | 94.58 | 95.52 | 510,959 | -4.12(-4.13%) |
Apr 28, 2022 | 99.48 | 101.19 | 97.59 | 99.64 | 484,657 | +1.18(+1.20%) |
Apr 27, 2022 | 100.61 | 102.27 | 97.90 | 98.46 | 483,678 | -1.58(-1.58%) |
Apr 26, 2022 | 107.09 | 107.09 | 99.78 | 100.04 | 520,141 | -7.45(-6.93%) |
Apr 25, 2022 | 104.63 | 107.81 | 103.95 | 107.49 | 381,606 | +2.26(+2.15%) |
Apr 22, 2022 | 107.31 | 108.48 | 104.64 | 105.23 | 312,722 | -1.86(-1.74%) |
Apr 21, 2022 | 111.70 | 113.75 | 106.07 | 107.09 | 373,076 | -3.46(-3.13%) |
Apr 20, 2022 | 112.82 | 113.00 | 109.76 | 110.55 | 404,173 | -2.08(-1.85%) |
Apr 19, 2022 | 109.99 | 114.84 | 109.34 | 112.63 | 356,572 | +1.93(+1.74%) |
Apr 18, 2022 | 113.43 | 113.43 | 108.64 | 110.70 | 376,044 | -2.12(-1.88%) |
Apr 14, 2022 | 116.58 | 117.72 | 112.69 | 112.82 | 477,765 | -3.65(-3.13%) |
Apr 13, 2022 | 114.08 | 118.25 | 113.99 | 116.47 | 599,650 | +2.78(+2.45%) |
Apr 12, 2022 | 110.75 | 115.27 | 110.01 | 113.69 | 514,692 | +1.74(+1.55%) |
Apr 11, 2022 | 106.14 | 112.83 | 105.25 | 111.95 | 921,417 | +6.86(+6.53%) |
Apr 08, 2022 | 106.83 | 107.69 | 104.88 | 105.09 | 328,113 | -2.30(-2.14%) |
Apr 07, 2022 | 106.64 | 109.95 | 106.64 | 107.39 | 354,001 | -0.05(-0.05%) |
Apr 06, 2022 | 110.15 | 110.15 | 105.52 | 107.44 | 689,044 | -4.30(-3.85%) |
Apr 05, 2022 | 114.25 | 115.25 | 111.13 | 111.74 | 338,016 | -2.24(-1.97%) |
Apr 04, 2022 | 112.54 | 115.46 | 112.53 | 113.98 | 396,033 | +1.55(+1.38%) |
Apr 01, 2022 | 111.23 | 113.87 | 111.23 | 112.43 | 280,879 | +1.19(+1.07%) |
Mar 31, 2022 | 111.60 | 113.41 | 110.96 | 111.24 | 392,652 | -0.37(-0.33%) |
Mar 30, 2022 | 110.41 | 113.11 | 109.98 | 111.61 | 429,141 | -0.48(-0.43%) |
Mar 29, 2022 | 109.89 | 112.78 | 109.38 | 112.09 | 299,073 | +2.69(+2.46%) |
Mar 28, 2022 | 108.21 | 110.65 | 107.19 | 109.40 | 289,088 | +0.82(+0.76%) |
Mar 25, 2022 | 111.41 | 111.84 | 105.79 | 108.58 | 483,620 | -2.06(-1.86%) |
Mar 24, 2022 | 109.10 | 110.81 | 107.26 | 110.64 | 362,876 | +1.70(+1.56%) |
Mar 23, 2022 | 108.18 | 112.55 | 107.00 | 108.94 | 482,127 | -0.36(-0.33%) |
Mar 22, 2022 | 105.76 | 111.08 | 104.73 | 109.30 | 791,640 | +3.07(+2.89%) |
Mar 21, 2022 | 106.72 | 106.99 | 103.65 | 106.23 | 334,941 | -0.97(-0.90%) |
Mar 18, 2022 | 103.87 | 107.44 | 103.02 | 107.20 | 1,481,430 | +4.19(+4.07%) |
Mar 17, 2022 | 97.80 | 103.02 | 91.72 | 103.01 | 682,391 | +4.82(+4.91%) |
Mar 16, 2022 | 97.05 | 99.43 | 93.92 | 98.19 | 477,063 | +2.46(+2.57%) |
Mar 15, 2022 | 93.82 | 95.89 | 91.96 | 95.73 | 585,313 | +2.04(+2.18%) |
Mar 14, 2022 | 101.40 | 101.40 | 92.50 | 93.69 | 864,055 | -8.82(-8.60%) |
Mar 11, 2022 | 107.02 | 107.02 | 102.38 | 102.51 | 322,079 | -3.61(-3.40%) |
Mar 10, 2022 | 104.43 | 106.12 | 312,345 | -0.11(-0.10%) | ||
Mar 09, 2022 | 105.24 | 107.04 | 103.82 | 106.23 | 620,730 | +2.82(+2.73%) |
Mar 08, 2022 | 100.83 | 104.49 | 99.42 | 103.41 | 773,028 | +2.00(+1.97%) |
Mar 07, 2022 | 105.03 | 105.56 | 99.96 | 101.41 | 576,237 | -2.39(-2.30%) |
Mar 04, 2022 | 104.42 | 105.57 | 100.99 | 103.80 | 397,190 | -0.56(-0.54%) |
Mar 03, 2022 | 107.77 | 108.93 | 103.24 | 104.36 | 841,904 | -2.43(-2.28%) |
Mar 02, 2022 | 104.75 | 107.27 | 103.21 | 106.79 | 529,271 | +2.56(+2.46%) |
Mar 01, 2022 | 103.92 | 107.00 | 103.06 | 104.23 | 775,636 | +0.77(+0.74%) |
Feb 28, 2022 | 99.57 | 104.08 | 99.50 | 103.46 | 779,151 | +4.72(+4.78%) |
Feb 25, 2022 | 97.62 | 98.75 | 96.09 | 98.74 | 595,290 | +1.65(+1.70%) |
Feb 24, 2022 | 85.86 | 98.30 | 86.11 | 97.09 | 1,003,618 | +8.11(+9.11%) |
Feb 23, 2022 | 91.29 | 92.50 | 88.63 | 88.98 | 374,093 | -1.31(-1.45%) |
Feb 22, 2022 | 90.00 | 92.81 | 89.16 | 90.29 | 384,910 | -0.97(-1.06%) |
Feb 18, 2022 | 91.26 | 0 | -2.65(-2.82%) | |||
Feb 17, 2022 | 96.16 | 96.83 | 93.46 | 93.91 | 378,128 | -3.78(-3.87%) |
Feb 16, 2022 | 96.72 | 98.05 | 94.30 | 97.69 | 452,710 | -0.27(-0.28%) |
Feb 15, 2022 | 98.42 | 100.05 | 96.97 | 97.96 | 409,694 | +1.36(+1.41%) |
Feb 14, 2022 | 96.49 | 99.34 | 95.84 | 96.60 | 318,234 | -0.61(-0.63%) |
Feb 11, 2022 | 100.00 | 101.22 | 97.09 | 97.21 | 413,342 | -2.58(-2.59%) |
Feb 10, 2022 | 98.07 | 103.90 | 98.00 | 99.79 | 762,259 | -0.56(-0.56%) |
Feb 09, 2022 | 99.94 | 101.42 | 98.07 | 100.35 | 404,614 | +2.19(+2.23%) |
Feb 08, 2022 | 95.93 | 98.30 | 95.45 | 98.16 | 226,802 | +1.28(+1.32%) |
Feb 07, 2022 | 96.01 | 99.16 | 96.01 | 96.88 | 341,216 | +0.75(+0.78%) |
Feb 04, 2022 | 93.98 | 97.12 | 92.85 | 96.13 | 440,431 | +2.50(+2.67%) |
Feb 03, 2022 | 93.69 | 93.63 | 412,162 | -2.69(-2.79%) | ||
Feb 02, 2022 | 97.96 | 98.55 | 94.87 | 96.32 | 645,890 | -0.97(-1.00%) |
Feb 01, 2022 | 96.93 | 98.39 | 94.81 | 97.29 | 571,542 | +0.96(+1.00%) |
Jan 31, 2022 | 92.22 | 96.58 | 96.33 | 715,743 | +4.30(+4.67%) | |
Jan 28, 2022 | 88.09 | 92.03 | 85.56 | 92.03 | 711,818 | +4.54(+5.19%) |
Jan 27, 2022 | 90.70 | 92.51 | 86.43 | 87.49 | 511,182 | -2.30(-2.56%) |
Jan 26, 2022 | 91.31 | 93.81 | 89.08 | 89.79 | 649,844 | +1.07(+1.21%) |
Jan 25, 2022 | 92.25 | 93.05 | 88.54 | 88.72 | 670,582 | -5.64(-5.98%) |
Jan 24, 2022 | 89.00 | 94.91 | 87.85 | 94.36 | 774,276 | +2.45(+2.67%) |
Jan 21, 2022 | 92.71 | 95.92 | 91.56 | 91.91 | 573,601 | -1.89(-2.01%) |
Jan 20, 2022 | 92.49 | 96.85 | 92.49 | 93.80 | 676,959 | +2.10(+2.29%) |
Jan 19, 2022 | 94.45 | 96.46 | 91.58 | 91.70 | 589,701 | -1.73(-1.85%) |
Jan 18, 2022 | 93.25 | 95.46 | 91.84 | 93.43 | 646,381 | -3.02(-3.13%) |
Jan 14, 2022 | 96.45 | 0 | -1.11(-1.14%) | |||
Jan 13, 2022 | 101.79 | 101.79 | 97.35 | 97.56 | 466,973 | -4.28(-4.20%) |
Jan 12, 2022 | 107.66 | 109.13 | 101.34 | 101.84 | 489,669 | -4.62(-4.34%) |
Jan 11, 2022 | 102.79 | 106.68 | 101.58 | 106.46 | 667,153 | +3.67(+3.57%) |
Jan 10, 2022 | 98.22 | 102.97 | 96.35 | 102.79 | 653,825 | +2.09(+2.08%) |
Jan 07, 2022 | 104.49 | 105.25 | 99.76 | 100.70 | 826,246 | -4.08(-3.89%) |
Jan 06, 2022 | 105.52 | 107.86 | 104.15 | 104.78 | 777,085 | -3.46(-3.20%) |
Jan 05, 2022 | 113.16 | 114.12 | 107.23 | 108.24 | 477,511 | -5.65(-4.96%) |
Jan 04, 2022 | 117.53 | 118.42 | 110.50 | 113.89 | 535,626 | -3.86(-3.28%) |
Jan 03, 2022 | 117.86 | 117.95 | 113.32 | 117.75 | 280,504 | +0.06(+0.05%) |
Dec 31, 2021 | 119.88 | 120.00 | 116.87 | 117.69 | 397,800 | -2.64(-2.19%) |
Dec 30, 2021 | 120.47 | 121.69 | 119.99 | 120.33 | 178,899 | +0.02(+0.02%) |
Dec 29, 2021 | 118.98 | 120.74 | 116.73 | 120.31 | 210,376 | +1.57(+1.32%) |
Dec 28, 2021 | 122.65 | 122.91 | 118.02 | 118.74 | 240,428 | -3.13(-2.57%) |
Dec 27, 2021 | 121.15 | 122.63 | 120.62 | 121.87 | 348,434 | +0.52(+0.43%) |
Dec 23, 2021 | 122.34 | 122.69 | 118.86 | 121.35 | 345,151 | -0.41(-0.34%) |
Dec 22, 2021 | 119.64 | 122.08 | 118.48 | 121.76 | 226,992 | +1.76(+1.47%) |
Dec 21, 2021 | 120.00 | 120.78 | 115.72 | 120.00 | 348,424 | +3.28(+2.81%) |
Dec 20, 2021 | 116.65 | 118.76 | 116.15 | 116.72 | 416,521 | -1.43(-1.21%) |
Dec 17, 2021 | 113.09 | 119.46 | 112.26 | 118.15 | 940,104 | +4.34(+3.81%) |
Dec 16, 2021 | 119.32 | 119.64 | 111.64 | 113.81 | 525,424 | -5.18(-4.35%) |
Dec 15, 2021 | 113.17 | 119.89 | 112.88 | 118.99 | 445,512 | +5.66(+4.99%) |
Dec 14, 2021 | 113.67 | 114.71 | 110.25 | 113.33 | 398,569 | -3.39(-2.90%) |
Dec 13, 2021 | 116.10 | 118.85 | 116.00 | 116.72 | 407,144 | +0.81(+0.70%) |
Dec 10, 2021 | 117.42 | 117.69 | 112.60 | 115.91 | 373,632 | -0.66(-0.57%) |
Dec 09, 2021 | 118.62 | 120.55 | 115.46 | 116.57 | 276,515 | -2.48(-2.08%) |
Dec 08, 2021 | 118.46 | 119.95 | 116.58 | 119.05 | 372,070 | +0.27(+0.23%) |
Dec 07, 2021 | 118.65 | 120.53 | 118.25 | 118.78 | 294,594 | +3.38(+2.93%) |
Dec 06, 2021 | 113.85 | 116.70 | 111.41 | 115.40 | 484,088 | +1.79(+1.58%) |
Dec 03, 2021 | 120.50 | 120.50 | 111.72 | 113.61 | 774,174 | -6.57(-5.47%) |
Dec 02, 2021 | 119.65 | 120.76 | 117.24 | 120.18 | 543,481 | -0.06(-0.05%) |
Dec 01, 2021 | 126.41 | 126.41 | 119.14 | 120.24 | 406,714 | -3.82(-3.08%) |
Nov 30, 2021 | 128.24 | 129.09 | 123.66 | 124.06 | 368,473 | -3.51(-2.75%) |
Nov 29, 2021 | 126.61 | 128.80 | 126.61 | 127.57 | 253,810 | +3.15(+2.53%) |
Nov 26, 2021 | 125.33 | 127.66 | 123.18 | 124.42 | 199,139 | -3.12(-2.45%) |
Nov 24, 2021 | 125.75 | 128.87 | 122.30 | 127.54 | 290,996 | +1.47(+1.17%) |
Nov 23, 2021 | 125.66 | 127.51 | 122.79 | 126.07 | 658,967 | -0.33(-0.26%) |
Nov 22, 2021 | 132.67 | 132.67 | 124.82 | 126.40 | 451,116 | -5.91(-4.47%) |
Nov 19, 2021 | 133.08 | 134.74 | 131.20 | 132.31 | 252,562 | +0.25(+0.19%) |
Nov 18, 2021 | 132.57 | 132.16 | 130.21 | 132.06 | 245,801 | -0.34(-0.26%) |
Nov 17, 2021 | 131.77 | 133.34 | 130.27 | 132.40 | 282,168 | -0.98(-0.73%) |
Nov 16, 2021 | 132.25 | 133.56 | 130.54 | 133.38 | 352,043 | +0.88(+0.66%) |
Nov 15, 2021 | 133.23 | 133.59 | 129.76 | 132.50 | 313,972 | -0.90(-0.67%) |
Nov 12, 2021 | 134.04 | 135.72 | 132.10 | 133.40 | 426,983 | +0.21(+0.16%) |
Nov 11, 2021 | 133.98 | 136.36 | 132.82 | 133.19 | 266,547 | +0.50(+0.38%) |
Nov 10, 2021 | 137.43 | 132.69 | 775,169 | -5.82(-4.20%) | ||
Nov 09, 2021 | 141.00 | 142.43 | 137.97 | 138.51 | 422,070 | -1.62(-1.16%) |
Nov 08, 2021 | 139.94 | 141.61 | 137.39 | 140.13 | 486,960 | +1.72(+1.24%) |
Nov 05, 2021 | 136.45 | 138.74 | 134.88 | 138.41 | 537,228 | +2.11(+1.55%) |
Nov 04, 2021 | 142.00 | 145.00 | 127.22 | 136.30 | 1,100,218 | +7.50(+5.82%) |
Nov 03, 2021 | 123.18 | 129.40 | 121.32 | 128.80 | 713,121 | +5.76(+4.68%) |
Nov 02, 2021 | 126.18 | 127.34 | 121.23 | 123.04 | 623,336 | -3.64(-2.87%) |
Nov 01, 2021 | 130.10 | 128.75 | 125.56 | 126.68 | 408,908 | -2.07(-1.61%) |
Oct 29, 2021 | 128.12 | 130.17 | 127.30 | 128.75 | 441,640 | +0.38(+0.30%) |
Oct 28, 2021 | 126.54 | 128.37 | 283,313 | +1.22(+0.96%) | ||
Oct 27, 2021 | 127.29 | 128.09 | 125.81 | 127.15 | 283,818 | +0.52(+0.41%) |
Oct 26, 2021 | 127.82 | 126.63 | 233,150 | -0.58(-0.46%) | ||
Oct 25, 2021 | 126.06 | 129.33 | 125.69 | 127.21 | 271,011 | +1.39(+1.10%) |
Oct 22, 2021 | 124.85 | 126.90 | 124.50 | 125.82 | 170,119 | +0.91(+0.73%) |
Oct 21, 2021 | 125.40 | 127.11 | 124.76 | 124.91 | 338,092 | -0.36(-0.29%) |
Oct 20, 2021 | 125.22 | 125.99 | 123.78 | 125.27 | 224,396 | +0.57(+0.46%) |
Oct 19, 2021 | 124.86 | 125.89 | 123.15 | 124.70 | 346,099 | +0.51(+0.41%) |
Oct 18, 2021 | 120.42 | 124.82 | 120.01 | 124.19 | 316,767 | +3.77(+3.13%) |
Oct 15, 2021 | 123.60 | 123.60 | 120.28 | 120.42 | 322,073 | -1.84(-1.50%) |
Oct 14, 2021 | 121.49 | 123.24 | 121.11 | 122.26 | 850,858 | +2.49(+2.08%) |
Oct 13, 2021 | 119.22 | 121.72 | 119.06 | 119.77 | 382,887 | +1.68(+1.42%) |
Oct 12, 2021 | 116.87 | 119.18 | 116.50 | 118.09 | 413,645 | +2.54(+2.20%) |
Oct 11, 2021 | 115.33 | 117.12 | 115.00 | 115.55 | 200,056 | -0.61(-0.53%) |
Oct 08, 2021 | 117.65 | 118.13 | 115.02 | 116.16 | 221,901 | -1.04(-0.89%) |
Oct 07, 2021 | 115.94 | 118.20 | 115.94 | 117.20 | 679,349 | +2.13(+1.85%) |
Oct 06, 2021 | 111.79 | 115.15 | 111.79 | 115.07 | 218,820 | +2.43(+2.16%) |
Oct 05, 2021 | 111.98 | 113.36 | 110.84 | 112.64 | 216,908 | +1.88(+1.70%) |
Oct 04, 2021 | 112.78 | 113.00 | 107.78 | 110.76 | 465,450 | -2.92(-2.57%) |
Oct 01, 2021 | 113.50 | 114.59 | 111.11 | 113.68 | 295,479 | +0.59(+0.52%) |
Sep 30, 2021 | 113.68 | 114.89 | 112.40 | 113.09 | 450,055 | +0.24(+0.21%) |
Sep 29, 2021 | 114.45 | 115.17 | 111.97 | 112.85 | 442,536 | -0.86(-0.76%) |
Sep 28, 2021 | 117.48 | 117.64 | 113.15 | 113.71 | 541,839 | -5.08(-4.28%) |
Sep 27, 2021 | 120.49 | 121.03 | 117.27 | 118.79 | 324,026 | -2.85(-2.34%) |
Sep 24, 2021 | 120.46 | 121.95 | 119.65 | 121.64 | 309,468 | +1.42(+1.18%) |
Sep 23, 2021 | 120.60 | 121.13 | 118.94 | 120.22 | 324,942 | +1.14(+0.96%) |
Sep 22, 2021 | 119.01 | 119.92 | 118.19 | 119.08 | 312,791 | +0.27(+0.23%) |
Sep 21, 2021 | 119.65 | 120.07 | 118.15 | 118.81 | 897,354 | +0.21(+0.18%) |
Sep 20, 2021 | 117.96 | 120.02 | 115.97 | 118.60 | 355,576 | -1.78(-1.48%) |
Sep 17, 2021 | 122.91 | 123.22 | 119.92 | 120.38 | 1,037,542 | -1.69(-1.38%) |
Sep 16, 2021 | 121.76 | 123.00 | 120.23 | 122.07 | 322,878 | +0.32(+0.26%) |
Sep 15, 2021 | 120.72 | 121.81 | 119.19 | 121.75 | 498,209 | +0.78(+0.64%) |
Sep 14, 2021 | 121.33 | 122.52 | 120.37 | 120.97 | 341,640 | +0.00(+0.00%) |
Sep 13, 2021 | 118.80 | 121.10 | 115.99 | 120.97 | 352,786 | +2.57(+2.17%) |
Sep 10, 2021 | 120.99 | 121.38 | 118.14 | 118.40 | 634,812 | -2.21(-1.83%) |
Sep 09, 2021 | 123.05 | 123.87 | 120.68 | 120.61 | 500,960 | -1.35(-1.11%) |
Sep 08, 2021 | 122.64 | 123.90 | 121.12 | 121.96 | 344,640 | -1.28(-1.04%) |
Sep 07, 2021 | 125.24 | 125.24 | 121.91 | 123.24 | 313,710 | -1.71(-1.37%) |
Sep 03, 2021 | 123.50 | 125.32 | 122.75 | 124.95 | 274,292 | +1.69(+1.37%) |
Sep 02, 2021 | 121.92 | 123.40 | 120.55 | 123.26 | 341,782 | +1.53(+1.26%) |
Sep 01, 2021 | 121.11 | 122.86 | 121.11 | 121.73 | 221,154 | +0.21(+0.17%) |
Aug 31, 2021 | 121.26 | 123.39 | 120.60 | 121.52 | 643,602 | +0.43(+0.36%) |
Aug 30, 2021 | 118.62 | 121.72 | 117.89 | 121.09 | 601,488 | +2.60(+2.19%) |
Aug 27, 2021 | 116.78 | 119.26 | 116.66 | 118.49 | 331,262 | +2.24(+1.93%) |
Aug 26, 2021 | 117.10 | 118.27 | 115.91 | 116.25 | 316,223 | -1.04(-0.89%) |
Aug 25, 2021 | 115.77 | 117.42 | 115.24 | 117.29 | 401,405 | +2.16(+1.88%) |
Aug 24, 2021 | 113.91 | 116.45 | 113.91 | 115.13 | 489,070 | +2.33(+2.07%) |
Aug 23, 2021 | 111.39 | 113.58 | 111.39 | 112.80 | 360,161 | +2.00(+1.81%) |
Aug 20, 2021 | 109.38 | 111.37 | 108.75 | 110.80 | 325,850 | +1.42(+1.30%) |
Aug 19, 2021 | 109.07 | 110.61 | 108.30 | 109.38 | 241,945 | -0.37(-0.34%) |
Aug 18, 2021 | 110.33 | 111.58 | 108.71 | 109.75 | 315,211 | -0.01(-0.01%) |
Aug 17, 2021 | 108.92 | 110.60 | 108.32 | 109.76 | 319,548 | -0.74(-0.67%) |
Aug 16, 2021 | 112.59 | 113.18 | 108.17 | 110.50 | 534,963 | -2.94(-2.59%) |
Aug 13, 2021 | 112.95 | 114.30 | 112.73 | 113.44 | 239,369 | +0.42(+0.37%) |
Aug 12, 2021 | 109.28 | 113.40 | 109.28 | 113.02 | 302,656 | +3.31(+3.02%) |
Aug 11, 2021 | 110.05 | 111.67 | 109.63 | 109.71 | 458,088 | +0.55(+0.50%) |
Aug 10, 2021 | 113.31 | 114.48 | 108.86 | 109.16 | 818,908 | -4.14(-3.65%) |
Aug 09, 2021 | 112.16 | 115.29 | 112.04 | 113.30 | 378,370 | +0.81(+0.72%) |
Aug 06, 2021 | 112.51 | 114.64 | 111.39 | 112.49 | 481,149 | -1.27(-1.12%) |
Aug 05, 2021 | 116.88 | 120.00 | 112.35 | 113.76 | 751,009 | -2.70(-2.32%) |
Aug 04, 2021 | 115.22 | 117.53 | 115.22 | 116.46 | 499,639 | +1.10(+0.95%) |
Aug 03, 2021 | 115.64 | 117.31 | 114.40 | 115.36 | 450,503 | -0.24(-0.21%) |
Aug 02, 2021 | 114.75 | 116.02 | 113.17 | 115.60 | 492,519 | +1.85(+1.63%) |
Jul 30, 2021 | 115.86 | 116.82 | 113.64 | 113.75 | 598,248 | -2.66(-2.29%) |
Jul 29, 2021 | 115.72 | 117.12 | 115.31 | 116.41 | 306,586 | +1.09(+0.95%) |
Jul 28, 2021 | 112.80 | 116.22 | 112.44 | 115.32 | 377,808 | +2.67(+2.37%) |
Jul 27, 2021 | 114.30 | 114.98 | 110.07 | 112.65 | 465,441 | -1.93(-1.68%) |
Jul 26, 2021 | 114.91 | 115.53 | 113.03 | 114.58 | 435,276 | -0.61(-0.53%) |
Jul 23, 2021 | 113.17 | 115.97 | 111.88 | 115.19 | 630,220 | +2.46(+2.18%) |
Jul 22, 2021 | 110.11 | 112.81 | 110.11 | 112.73 | 766,996 | +2.52(+2.29%) |
Jul 21, 2021 | 107.01 | 111.38 | 104.97 | 110.21 | 1,019,017 | +3.08(+2.88%) |
Jul 20, 2021 | 104.69 | 109.56 | 104.00 | 107.13 | 1,348,092 | +3.70(+3.58%) |
Jul 19, 2021 | 101.36 | 103.52 | 100.00 | 103.43 | 391,190 | +1.69(+1.66%) |
Jul 16, 2021 | 101.82 | 103.16 | 100.86 | 101.74 | 485,670 | +0.82(+0.81%) |
Jul 15, 2021 | 103.26 | 103.47 | 99.69 | 100.92 | 430,730 | -1.95(-1.90%) |
Jul 14, 2021 | 103.37 | 104.48 | 101.78 | 102.87 | 420,384 | +0.56(+0.55%) |
Jul 13, 2021 | 102.76 | 104.91 | 102.01 | 102.31 | 414,250 | -0.56(-0.54%) |
Jul 12, 2021 | 103.62 | 104.20 | 101.44 | 102.87 | 510,375 | +0.06(+0.06%) |
Jul 09, 2021 | 101.57 | 103.85 | 100.49 | 102.81 | 572,657 | +1.75(+1.73%) |
Jul 08, 2021 | 98.44 | 101.75 | 97.09 | 101.06 | 466,567 | +0.78(+0.78%) |
Jul 07, 2021 | 101.15 | 101.86 | 99.86 | 100.28 | 622,557 | +0.23(+0.23%) |
Jul 06, 2021 | 97.08 | 101.20 | 97.08 | 100.05 | 602,312 | +3.37(+3.49%) |
Jul 02, 2021 | 96.74 | 97.57 | 96.42 | 96.68 | 244,231 | +0.66(+0.69%) |
Jul 01, 2021 | 94.68 | 96.09 | 93.65 | 96.02 | 699,463 | +1.39(+1.47%) |
Jun 30, 2021 | 95.23 | 95.23 | 93.50 | 94.63 | 396,310 | -0.37(-0.39%) |
Jun 29, 2021 | 96.94 | 96.94 | 94.88 | 95.00 | 367,958 | -1.70(-1.76%) |
Jun 28, 2021 | 95.41 | 97.14 | 95.41 | 96.70 | 213,884 | +0.97(+1.01%) |
Jun 25, 2021 | 95.50 | 97.04 | 94.52 | 95.73 | 450,397 | +0.29(+0.30%) |
Jun 24, 2021 | 98.50 | 98.98 | 94.52 | 95.44 | 686,203 | -2.20(-2.25%) |
Jun 23, 2021 | 97.25 | 98.55 | 96.98 | 97.64 | 568,809 | +0.40(+0.41%) |
Jun 22, 2021 | 95.23 | 97.50 | 95.20 | 97.24 | 726,682 | +2.03(+2.13%) |
Jun 21, 2021 | 94.04 | 95.87 | 92.28 | 95.21 | 666,276 | +1.23(+1.31%) |
Jun 18, 2021 | 94.01 | 95.12 | 93.23 | 93.98 | 856,617 | -0.49(-0.52%) |
Jun 17, 2021 | 90.76 | 95.98 | 90.76 | 94.47 | 971,830 | +3.09(+3.38%) |
Jun 16, 2021 | 90.05 | 91.81 | 89.91 | 91.38 | 869,158 | +1.52(+1.69%) |
Jun 15, 2021 | 89.52 | 90.24 | 89.16 | 89.86 | 521,572 | +0.08(+0.09%) |
Jun 14, 2021 | 89.18 | 90.28 | 88.30 | 89.78 | 405,695 | +0.90(+1.01%) |
Jun 11, 2021 | 88.52 | 89.20 | 87.28 | 88.88 | 257,253 | +0.72(+0.82%) |
Jun 10, 2021 | 86.35 | 88.73 | 86.35 | 88.16 | 279,343 | +1.76(+2.04%) |
Jun 09, 2021 | 87.00 | 87.48 | 85.60 | 86.40 | 242,321 | -0.20(-0.23%) |
Jun 08, 2021 | 84.63 | 87.20 | 84.63 | 86.60 | 483,923 | +2.25(+2.67%) |
Jun 07, 2021 | 82.64 | 84.86 | 82.39 | 84.35 | 231,950 | +1.41(+1.70%) |
Jun 04, 2021 | 82.66 | 83.50 | 81.90 | 82.94 | 237,277 | +1.36(+1.67%) |
Jun 03, 2021 | 82.82 | 83.46 | 81.12 | 81.58 | 318,200 | -1.94(-2.32%) |
Jun 02, 2021 | 83.62 | 84.29 | 82.81 | 83.52 | 309,928 | +0.07(+0.08%) |
Jun 01, 2021 | 83.67 | 83.67 | 81.79 | 83.45 | 416,424 | -0.20(-0.24%) |
May 28, 2021 | 84.49 | 85.00 | 83.31 | 83.65 | 315,348 | -0.38(-0.45%) |
May 27, 2021 | 84.04 | 84.43 | 82.52 | 84.03 | 598,457 | +0.09(+0.11%) |
May 26, 2021 | 82.67 | 84.05 | 82.67 | 83.94 | 619,113 | +1.93(+2.35%) |
May 25, 2021 | 81.79 | 82.34 | 81.26 | 82.01 | 393,431 | +0.44(+0.54%) |
May 24, 2021 | 82.06 | 83.03 | 81.39 | 81.57 | 481,169 | -0.10(-0.12%) |
May 21, 2021 | 82.01 | 82.70 | 81.14 | 81.67 | 265,647 | +0.86(+1.06%) |
May 20, 2021 | 79.42 | 81.85 | 79.37 | 80.81 | 368,724 | +1.89(+2.39%) |
May 19, 2021 | 77.29 | 79.03 | 76.00 | 78.92 | 272,806 | -0.25(-0.32%) |
May 18, 2021 | 79.41 | 80.43 | 78.76 | 79.17 | 454,962 | +0.36(+0.46%) |
May 17, 2021 | 80.20 | 81.66 | 78.17 | 78.81 | 609,092 | -2.21(-2.73%) |
May 14, 2021 | 78.36 | 81.32 | 78.23 | 81.02 | 491,225 | +3.34(+4.30%) |
May 13, 2021 | 78.35 | 80.00 | 77.20 | 77.68 | 609,893 | -0.47(-0.60%) |
May 12, 2021 | 77.70 | 78.48 | 76.30 | 78.15 | 629,546 | -0.64(-0.81%) |
May 11, 2021 | 74.82 | 79.60 | 74.61 | 78.79 | 694,921 | +2.38(+3.11%) |
May 10, 2021 | 74.81 | 77.23 | 74.19 | 76.41 | 693,175 | +1.20(+1.60%) |
May 07, 2021 | 73.89 | 76.40 | 73.57 | 75.21 | 1,083,136 | +1.66(+2.26%) |
May 06, 2021 | 75.75 | 76.57 | 72.96 | 73.55 | 876,512 | -2.71(-3.55%) |
May 05, 2021 | 78.83 | 79.80 | 75.67 | 76.26 | 530,497 | -1.72(-2.21%) |
May 04, 2021 | 78.76 | 79.24 | 76.07 | 77.98 | 592,563 | -1.90(-2.38%) |