Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 113.06 | 113.40 | 109.28 | 109.61 | 111,870 | -3.73(-3.29%) |
Apr 28, 2022 | 112.61 | 113.72 | 111.33 | 113.34 | 132,800 | +0.83(+0.73%) |
Apr 27, 2022 | 115.15 | 116.73 | 111.57 | 112.52 | 133,424 | -2.90(-2.52%) |
Apr 26, 2022 | 117.84 | 118.25 | 115.31 | 115.42 | 73,395 | -3.78(-3.17%) |
Apr 25, 2022 | 117.94 | 119.71 | 116.83 | 119.20 | 64,417 | +0.74(+0.62%) |
Apr 22, 2022 | 121.17 | 121.37 | 118.39 | 118.46 | 74,120 | -3.73(-3.05%) |
Apr 21, 2022 | 127.43 | 127.43 | 121.51 | 122.19 | 74,204 | -2.62(-2.10%) |
Apr 20, 2022 | 123.80 | 127.28 | 123.80 | 124.81 | 71,710 | +1.19(+0.97%) |
Apr 19, 2022 | 121.65 | 124.08 | 121.65 | 123.62 | 71,918 | +2.48(+2.05%) |
Apr 18, 2022 | 121.54 | 122.34 | 119.28 | 121.14 | 60,040 | -0.47(-0.38%) |
Apr 14, 2022 | 125.55 | 126.31 | 121.54 | 121.60 | 69,750 | -3.71(-2.96%) |
Apr 13, 2022 | 122.30 | 125.81 | 120.38 | 125.31 | 64,668 | +2.65(+2.16%) |
Apr 12, 2022 | 123.57 | 126.70 | 122.67 | 122.67 | 85,332 | -0.38(-0.31%) |
Apr 11, 2022 | 121.00 | 124.20 | 121.00 | 123.04 | 86,093 | +0.68(+0.55%) |
Apr 08, 2022 | 121.53 | 123.51 | 121.46 | 122.37 | 76,598 | -0.19(-0.15%) |
Apr 07, 2022 | 124.17 | 124.31 | 121.51 | 122.56 | 92,562 | -2.16(-1.73%) |
Apr 06, 2022 | 127.88 | 127.88 | 124.35 | 124.71 | 80,530 | -4.25(-3.30%) |
Apr 05, 2022 | 130.78 | 131.34 | 128.52 | 128.97 | 57,448 | -2.43(-1.85%) |
Apr 04, 2022 | 129.90 | 131.79 | 129.41 | 131.40 | 34,702 | +1.49(+1.15%) |
Apr 01, 2022 | 130.01 | 130.88 | 129.02 | 129.90 | 80,907 | +0.26(+0.20%) |
Mar 31, 2022 | 128.83 | 132.67 | 128.52 | 129.65 | 87,003 | +0.31(+0.24%) |
Mar 30, 2022 | 130.87 | 131.43 | 129.10 | 129.34 | 63,622 | -1.97(-1.50%) |
Mar 29, 2022 | 129.54 | 131.88 | 129.32 | 131.31 | 70,190 | +3.51(+2.75%) |
Mar 28, 2022 | 127.05 | 128.74 | 126.82 | 127.80 | 91,134 | -0.31(-0.24%) |
Mar 25, 2022 | 128.34 | 128.85 | 126.55 | 128.10 | 71,083 | -0.01(-0.01%) |
Mar 24, 2022 | 129.00 | 129.00 | 126.60 | 128.11 | 104,699 | -1.37(-1.06%) |
Mar 23, 2022 | 130.88 | 133.09 | 129.39 | 129.49 | 82,845 | -3.12(-2.35%) |
Mar 22, 2022 | 129.72 | 133.48 | 129.72 | 132.61 | 158,701 | +3.94(+3.06%) |
Mar 21, 2022 | 129.37 | 130.76 | 127.42 | 128.67 | 71,798 | -0.77(-0.59%) |
Mar 18, 2022 | 130.00 | 132.42 | 129.22 | 129.44 | 110,881 | -1.10(-0.84%) |
Mar 17, 2022 | 128.89 | 131.66 | 128.89 | 130.54 | 74,833 | +0.98(+0.76%) |
Mar 16, 2022 | 123.86 | 130.52 | 123.86 | 129.56 | 149,759 | +7.17(+5.86%) |
Mar 15, 2022 | 122.52 | 123.34 | 121.06 | 122.39 | 102,429 | -0.50(-0.40%) |
Mar 14, 2022 | 125.18 | 126.86 | 122.61 | 122.89 | 60,384 | -1.49(-1.20%) |
Mar 11, 2022 | 125.33 | 125.33 | 123.85 | 124.38 | 103,943 | +0.73(+0.59%) |
Mar 10, 2022 | 123.85 | 124.76 | 122.41 | 123.65 | 80,077 | -1.38(-1.11%) |
Mar 09, 2022 | 121.09 | 125.34 | 120.73 | 125.03 | 99,525 | +6.45(+5.44%) |
Mar 08, 2022 | 121.64 | 122.18 | 118.38 | 118.58 | 192,354 | -2.22(-1.84%) |
Mar 07, 2022 | 123.43 | 124.58 | 120.45 | 120.80 | 145,960 | -2.90(-2.35%) |
Mar 04, 2022 | 125.61 | 126.58 | 120.43 | 123.70 | 164,184 | -3.84(-3.01%) |
Mar 03, 2022 | 130.91 | 130.91 | 126.27 | 127.54 | 126,722 | -2.85(-2.19%) |
Mar 02, 2022 | 131.60 | 131.60 | 127.97 | 130.39 | 121,003 | -0.02(-0.02%) |
Mar 01, 2022 | 135.91 | 136.40 | 129.79 | 130.41 | 149,041 | -6.13(-4.49%) |
Feb 28, 2022 | 136.66 | 137.58 | 132.55 | 136.54 | 118,427 | -2.38(-1.71%) |
Feb 25, 2022 | 138.89 | 138.97 | 136.87 | 138.92 | 94,485 | +1.42(+1.03%) |
Feb 24, 2022 | 135.66 | 138.60 | 134.76 | 137.50 | 158,721 | -2.56(-1.83%) |
Feb 23, 2022 | 144.75 | 145.74 | 139.65 | 140.06 | 104,183 | -3.51(-2.44%) |
Feb 22, 2022 | 145.69 | 146.81 | 142.69 | 143.57 | 110,791 | -3.76(-2.55%) |
Feb 18, 2022 | 147.33 | 0 | -2.33(-1.55%) | |||
Feb 17, 2022 | 155.32 | 155.32 | 149.35 | 149.66 | 86,340 | -5.95(-3.82%) |
Feb 16, 2022 | 150.06 | 156.00 | 149.05 | 155.60 | 75,851 | +5.53(+3.68%) |
Feb 15, 2022 | 150.81 | 151.83 | 148.33 | 150.08 | 69,219 | +0.81(+0.54%) |
Feb 14, 2022 | 149.65 | 150.29 | 148.56 | 149.27 | 93,343 | -0.10(-0.07%) |
Feb 11, 2022 | 154.49 | 155.14 | 148.88 | 149.37 | 74,251 | -4.28(-2.79%) |
Feb 10, 2022 | 154.95 | 157.50 | 153.33 | 153.66 | 65,604 | -1.23(-0.80%) |
Feb 09, 2022 | 153.84 | 155.86 | 153.45 | 154.89 | 72,270 | +2.28(+1.49%) |
Feb 08, 2022 | 150.34 | 152.92 | 149.26 | 152.61 | 78,748 | +2.57(+1.72%) |
Feb 07, 2022 | 148.11 | 150.59 | 147.89 | 150.04 | 52,951 | +1.81(+1.22%) |
Feb 04, 2022 | 148.56 | 149.29 | 147.32 | 148.23 | 55,235 | -0.28(-0.19%) |
Feb 03, 2022 | 148.16 | 148.96 | 148.51 | 300,033 | -0.81(-0.55%) | |
Feb 02, 2022 | 147.95 | 150.26 | 147.95 | 149.32 | 83,889 | +2.39(+1.62%) |
Feb 01, 2022 | 142.55 | 147.13 | 142.55 | 146.94 | 55,680 | +1.62(+1.12%) |
Jan 31, 2022 | 139.61 | 145.31 | 86,239 | +5.89(+4.23%) | ||
Jan 28, 2022 | 139.50 | 140.15 | 136.90 | 139.42 | 72,690 | -0.58(-0.41%) |
Jan 27, 2022 | 140.28 | 143.40 | 139.87 | 140.00 | 93,897 | +0.81(+0.59%) |
Jan 26, 2022 | 139.20 | 142.39 | 138.76 | 139.18 | 84,995 | +1.56(+1.13%) |
Jan 25, 2022 | 136.83 | 139.51 | 135.74 | 137.62 | 120,716 | -0.78(-0.57%) |
Jan 24, 2022 | 135.42 | 139.17 | 134.05 | 138.40 | 117,582 | +1.62(+1.18%) |
Jan 21, 2022 | 137.78 | 139.49 | 136.78 | 136.78 | 40,256 | -2.05(-1.48%) |
Jan 20, 2022 | 139.19 | 142.01 | 138.82 | 138.83 | 74,081 | +0.06(+0.04%) |
Jan 19, 2022 | 139.43 | 140.39 | 138.48 | 138.77 | 81,900 | +0.45(+0.32%) |
Jan 18, 2022 | 138.22 | 138.56 | 136.19 | 138.32 | 50,596 | +0.39(+0.28%) |
Jan 14, 2022 | 137.94 | 0 | -2.66(-1.89%) | |||
Jan 13, 2022 | 142.26 | 142.91 | 139.58 | 140.59 | 40,797 | -1.47(-1.04%) |
Jan 12, 2022 | 143.74 | 144.73 | 141.31 | 142.06 | 34,254 | -0.88(-0.61%) |
Jan 11, 2022 | 137.89 | 143.22 | 137.74 | 142.94 | 40,490 | +5.05(+3.66%) |
Jan 10, 2022 | 140.23 | 140.23 | 135.19 | 137.89 | 74,299 | -3.24(-2.30%) |
Jan 07, 2022 | 141.21 | 142.20 | 140.09 | 141.13 | 70,860 | -0.37(-0.26%) |
Jan 06, 2022 | 140.84 | 143.66 | 140.34 | 141.50 | 47,554 | +1.12(+0.80%) |
Jan 05, 2022 | 145.55 | 146.14 | 140.21 | 140.37 | 57,141 | -4.62(-3.19%) |
Jan 04, 2022 | 146.64 | 147.12 | 142.75 | 145.00 | 73,098 | -1.35(-0.92%) |
Jan 03, 2022 | 146.13 | 147.97 | 144.28 | 146.35 | 22,620 | -1.44(-0.98%) |
Dec 31, 2021 | 147.35 | 148.66 | 146.06 | 147.79 | 30,832 | +0.61(+0.41%) |
Dec 30, 2021 | 146.32 | 148.45 | 146.20 | 147.18 | 23,196 | +0.77(+0.53%) |
Dec 29, 2021 | 145.65 | 147.31 | 144.51 | 146.41 | 49,391 | +0.03(+0.02%) |
Dec 28, 2021 | 140.96 | 147.03 | 140.96 | 146.39 | 34,468 | -0.47(-0.32%) |
Dec 27, 2021 | 143.14 | 147.03 | 142.94 | 146.85 | 18,094 | +2.25(+1.56%) |
Dec 23, 2021 | 145.50 | 146.78 | 144.12 | 144.60 | 44,015 | -0.12(-0.08%) |
Dec 22, 2021 | 142.11 | 145.11 | 141.43 | 144.72 | 44,675 | +2.82(+1.99%) |
Dec 21, 2021 | 136.03 | 142.51 | 136.03 | 141.90 | 86,017 | +5.38(+3.94%) |
Dec 20, 2021 | 139.60 | 139.62 | 135.03 | 136.52 | 47,255 | -5.89(-4.14%) |
Dec 17, 2021 | 142.26 | 144.00 | 139.91 | 142.41 | 72,099 | -0.76(-0.53%) |
Dec 16, 2021 | 142.29 | 144.43 | 142.10 | 143.17 | 39,385 | +1.10(+0.78%) |
Dec 15, 2021 | 142.44 | 143.15 | 140.28 | 142.07 | 58,307 | -0.43(-0.30%) |
Dec 14, 2021 | 139.47 | 143.43 | 139.47 | 142.50 | 72,152 | +1.96(+1.39%) |
Dec 13, 2021 | 142.01 | 142.01 | 139.65 | 140.54 | 41,573 | -0.69(-0.49%) |
Dec 10, 2021 | 143.69 | 143.69 | 139.56 | 141.22 | 47,718 | -0.98(-0.69%) |
Dec 09, 2021 | 142.12 | 142.94 | 139.71 | 142.21 | 51,249 | +0.09(+0.06%) |
Dec 08, 2021 | 142.08 | 143.91 | 141.43 | 142.12 | 84,059 | +0.91(+0.65%) |
Dec 07, 2021 | 138.51 | 141.56 | 137.94 | 141.20 | 62,356 | +4.02(+2.93%) |
Dec 06, 2021 | 135.61 | 137.92 | 134.65 | 137.18 | 36,560 | +1.96(+1.45%) |
Dec 03, 2021 | 136.99 | 138.49 | 134.27 | 135.22 | 40,416 | -3.22(-2.32%) |
Dec 02, 2021 | 133.50 | 139.59 | 133.50 | 138.44 | 55,354 | +4.82(+3.60%) |
Dec 01, 2021 | 136.12 | 138.37 | 133.46 | 133.62 | 71,019 | -0.81(-0.60%) |
Nov 30, 2021 | 139.62 | 139.62 | 133.31 | 134.43 | 73,780 | -5.57(-3.98%) |
Nov 29, 2021 | 141.92 | 141.92 | 138.54 | 140.00 | 36,801 | +0.04(+0.03%) |
Nov 26, 2021 | 141.29 | 141.42 | 137.66 | 139.96 | 58,749 | -3.83(-2.67%) |
Nov 24, 2021 | 140.84 | 145.48 | 140.62 | 143.80 | 64,977 | +2.17(+1.54%) |
Nov 23, 2021 | 143.26 | 145.32 | 140.64 | 141.62 | 96,321 | -1.58(-1.10%) |
Nov 22, 2021 | 143.67 | 144.78 | 142.43 | 143.20 | 52,869 | -0.92(-0.64%) |
Nov 19, 2021 | 141.52 | 145.49 | 141.52 | 144.12 | 95,177 | +2.67(+1.89%) |
Nov 18, 2021 | 140.08 | 141.46 | 140.91 | 141.45 | 39,554 | +0.24(+0.17%) |
Nov 17, 2021 | 141.20 | 141.85 | 139.35 | 141.21 | 48,302 | -0.40(-0.28%) |
Nov 16, 2021 | 144.41 | 145.04 | 141.56 | 141.61 | 64,356 | -3.27(-2.26%) |
Nov 15, 2021 | 143.37 | 145.03 | 142.98 | 144.88 | 28,077 | +1.33(+0.93%) |
Nov 12, 2021 | 142.78 | 143.96 | 141.29 | 143.55 | 27,640 | +1.62(+1.14%) |
Nov 11, 2021 | 140.70 | 142.18 | 139.20 | 141.93 | 29,372 | +1.01(+0.72%) |
Nov 10, 2021 | 146.26 | 140.91 | 50,129 | -5.50(-3.76%) | ||
Nov 09, 2021 | 146.48 | 147.89 | 145.29 | 146.42 | 62,356 | -0.05(-0.03%) |
Nov 08, 2021 | 146.58 | 147.35 | 143.64 | 146.47 | 55,715 | +0.91(+0.63%) |
Nov 05, 2021 | 142.45 | 145.84 | 142.45 | 145.55 | 67,010 | +3.13(+2.20%) |
Nov 04, 2021 | 142.03 | 143.08 | 141.33 | 142.43 | 52,574 | -0.11(-0.08%) |
Nov 03, 2021 | 139.73 | 143.07 | 137.49 | 142.53 | 69,356 | +2.19(+1.56%) |
Nov 02, 2021 | 143.88 | 149.62 | 140.21 | 140.34 | 60,993 | -2.96(-2.07%) |
Nov 01, 2021 | 144.47 | 144.38 | 141.25 | 143.30 | 98,887 | -1.08(-0.75%) |
Oct 29, 2021 | 145.85 | 146.41 | 143.98 | 144.38 | 57,380 | -2.22(-1.51%) |
Oct 28, 2021 | 146.88 | 146.88 | 142.07 | 146.60 | 64,076 | +0.10(+0.07%) |
Oct 27, 2021 | 145.98 | 148.34 | 143.25 | 146.50 | 86,604 | +1.04(+0.72%) |
Oct 26, 2021 | 144.46 | 145.45 | 48,313 | +2.00(+1.39%) | ||
Oct 25, 2021 | 144.06 | 147.76 | 142.50 | 143.46 | 118,860 | -0.61(-0.42%) |
Oct 22, 2021 | 142.86 | 144.78 | 142.23 | 144.06 | 45,449 | +1.13(+0.79%) |
Oct 21, 2021 | 141.58 | 143.84 | 140.28 | 142.93 | 52,026 | +0.96(+0.68%) |
Oct 20, 2021 | 140.44 | 142.24 | 139.19 | 141.97 | 52,198 | +1.97(+1.40%) |
Oct 19, 2021 | 140.02 | 141.83 | 139.88 | 140.00 | 35,407 | +0.01(+0.01%) |
Oct 18, 2021 | 139.19 | 141.22 | 138.22 | 139.99 | 41,545 | +0.73(+0.53%) |
Oct 15, 2021 | 138.65 | 139.91 | 137.06 | 139.26 | 36,189 | +0.81(+0.59%) |
Oct 14, 2021 | 138.90 | 139.06 | 135.94 | 138.44 | 49,992 | +1.30(+0.95%) |
Oct 13, 2021 | 135.68 | 137.60 | 133.88 | 137.14 | 58,438 | +2.08(+1.54%) |
Oct 12, 2021 | 133.00 | 136.19 | 131.79 | 135.06 | 106,569 | +3.31(+2.51%) |
Oct 11, 2021 | 132.22 | 133.63 | 131.47 | 131.75 | 12,885 | -0.42(-0.32%) |
Oct 08, 2021 | 132.87 | 133.77 | 131.45 | 132.16 | 39,509 | +0.41(+0.31%) |
Oct 07, 2021 | 129.07 | 133.21 | 128.46 | 131.76 | 89,817 | +4.11(+3.22%) |
Oct 06, 2021 | 128.67 | 133.42 | 126.31 | 127.65 | 40,704 | -1.74(-1.34%) |
Oct 05, 2021 | 127.58 | 129.59 | 127.09 | 129.38 | 50,446 | +2.05(+1.61%) |
Oct 04, 2021 | 129.49 | 130.69 | 126.01 | 127.34 | 98,899 | -2.21(-1.70%) |
Oct 01, 2021 | 126.97 | 129.56 | 124.99 | 129.54 | 100,367 | +2.70(+2.13%) |
Sep 30, 2021 | 127.14 | 128.39 | 126.53 | 126.84 | 85,557 | -0.01(-0.01%) |
Sep 29, 2021 | 128.60 | 130.26 | 125.94 | 126.85 | 83,364 | -1.02(-0.80%) |
Sep 28, 2021 | 126.14 | 127.95 | 124.25 | 127.88 | 101,788 | +0.83(+0.65%) |
Sep 27, 2021 | 130.11 | 133.75 | 125.90 | 127.05 | 136,579 | -2.41(-1.86%) |
Sep 24, 2021 | 126.36 | 130.01 | 126.36 | 129.46 | 118,241 | +1.83(+1.43%) |
Sep 23, 2021 | 129.62 | 132.21 | 127.49 | 127.64 | 100,575 | -0.99(-0.77%) |
Sep 22, 2021 | 128.11 | 129.22 | 127.15 | 128.63 | 72,377 | +1.64(+1.29%) |
Sep 21, 2021 | 125.64 | 127.90 | 125.64 | 126.99 | 84,031 | +1.84(+1.47%) |
Sep 20, 2021 | 127.36 | 127.36 | 122.99 | 125.15 | 109,810 | -4.06(-3.14%) |
Sep 17, 2021 | 131.20 | 131.22 | 128.48 | 129.22 | 81,692 | -1.60(-1.22%) |
Sep 16, 2021 | 130.63 | 131.56 | 129.89 | 130.81 | 134,638 | -0.13(-0.10%) |
Sep 15, 2021 | 132.09 | 132.66 | 129.94 | 130.94 | 72,873 | -0.66(-0.50%) |
Sep 14, 2021 | 132.77 | 133.16 | 131.38 | 131.60 | 99,205 | -0.56(-0.42%) |
Sep 13, 2021 | 131.76 | 132.79 | 130.19 | 132.16 | 101,729 | +0.93(+0.71%) |
Sep 10, 2021 | 135.81 | 136.32 | 131.16 | 131.22 | 66,754 | -3.57(-2.65%) |
Sep 09, 2021 | 136.16 | 137.46 | 134.49 | 134.80 | 149,617 | -0.99(-0.73%) |
Sep 08, 2021 | 137.86 | 137.96 | 133.95 | 135.79 | 46,980 | -2.12(-1.53%) |
Sep 07, 2021 | 138.70 | 140.87 | 136.44 | 137.91 | 97,762 | -1.40(-1.00%) |
Sep 03, 2021 | 140.43 | 142.41 | 137.38 | 139.31 | 73,339 | -1.00(-0.72%) |
Sep 02, 2021 | 140.48 | 140.69 | 139.13 | 140.31 | 85,251 | +0.30(+0.21%) |
Sep 01, 2021 | 138.68 | 140.44 | 138.17 | 140.01 | 95,715 | +1.21(+0.87%) |
Aug 31, 2021 | 136.17 | 140.57 | 135.93 | 138.80 | 80,849 | +2.15(+1.57%) |
Aug 30, 2021 | 136.86 | 137.14 | 135.31 | 136.66 | 34,541 | +1.17(+0.87%) |
Aug 27, 2021 | 132.82 | 135.93 | 132.75 | 135.48 | 34,458 | +2.41(+1.81%) |
Aug 26, 2021 | 134.39 | 135.65 | 132.24 | 133.07 | 46,794 | -1.25(-0.93%) |
Aug 25, 2021 | 132.92 | 134.54 | 131.92 | 134.32 | 86,555 | +2.09(+1.58%) |
Aug 24, 2021 | 132.29 | 133.88 | 131.47 | 132.24 | 36,283 | +0.82(+0.62%) |
Aug 23, 2021 | 132.25 | 132.30 | 130.02 | 131.42 | 24,025 | +1.08(+0.83%) |
Aug 20, 2021 | 126.95 | 130.92 | 125.84 | 130.34 | 25,611 | +3.39(+2.67%) |
Aug 19, 2021 | 128.31 | 128.31 | 125.51 | 126.95 | 28,302 | -1.70(-1.32%) |
Aug 18, 2021 | 130.21 | 130.46 | 128.12 | 128.65 | 44,185 | -1.52(-1.17%) |
Aug 17, 2021 | 132.30 | 132.71 | 127.77 | 130.17 | 39,011 | -2.16(-1.63%) |
Aug 16, 2021 | 132.61 | 134.33 | 132.13 | 132.32 | 31,186 | -0.88(-0.66%) |
Aug 13, 2021 | 134.46 | 134.46 | 132.43 | 133.21 | 41,648 | -0.75(-0.56%) |
Aug 12, 2021 | 134.38 | 134.38 | 133.09 | 133.95 | 85,670 | +0.41(+0.30%) |
Aug 11, 2021 | 132.25 | 133.95 | 131.41 | 133.55 | 60,980 | +1.49(+1.13%) |
Aug 10, 2021 | 131.35 | 133.30 | 130.11 | 132.06 | 76,879 | +2.55(+1.97%) |
Aug 09, 2021 | 128.93 | 132.03 | 127.68 | 129.50 | 63,617 | +0.31(+0.24%) |
Aug 06, 2021 | 129.96 | 130.38 | 127.44 | 129.20 | 40,133 | +0.01(+0.01%) |
Aug 05, 2021 | 133.29 | 133.29 | 127.30 | 129.19 | 64,897 | -1.92(-1.46%) |
Aug 04, 2021 | 133.91 | 141.07 | 123.40 | 131.10 | 207,205 | +3.00(+2.34%) |
Aug 03, 2021 | 126.91 | 128.44 | 125.09 | 128.10 | 60,982 | +0.74(+0.58%) |
Aug 02, 2021 | 127.80 | 127.98 | 119.57 | 127.37 | 34,169 | -0.35(-0.27%) |
Jul 30, 2021 | 128.68 | 131.25 | 126.49 | 127.72 | 47,317 | -0.79(-0.62%) |
Jul 29, 2021 | 123.42 | 129.44 | 123.41 | 128.51 | 116,652 | +6.49(+5.32%) |
Jul 28, 2021 | 120.66 | 123.52 | 120.49 | 122.02 | 72,089 | +1.93(+1.60%) |
Jul 27, 2021 | 117.32 | 120.43 | 117.20 | 120.09 | 52,971 | +2.21(+1.88%) |
Jul 26, 2021 | 117.35 | 117.87 | 116.90 | 117.87 | 27,923 | +0.66(+0.56%) |
Jul 23, 2021 | 117.96 | 117.96 | 116.32 | 117.22 | 31,027 | +0.23(+0.20%) |
Jul 22, 2021 | 116.98 | 118.02 | 116.20 | 116.99 | 75,794 | +0.38(+0.32%) |
Jul 21, 2021 | 112.57 | 118.18 | 112.57 | 116.61 | 70,064 | +4.09(+3.64%) |
Jul 20, 2021 | 109.95 | 113.56 | 109.95 | 112.52 | 73,476 | +2.39(+2.17%) |
Jul 19, 2021 | 110.11 | 111.26 | 108.70 | 110.13 | 93,799 | -1.37(-1.23%) |
Jul 16, 2021 | 109.43 | 112.60 | 109.43 | 111.50 | 96,953 | +3.04(+2.80%) |
Jul 15, 2021 | 108.26 | 108.81 | 107.39 | 108.46 | 53,694 | +0.16(+0.15%) |
Jul 14, 2021 | 109.39 | 109.41 | 107.57 | 108.30 | 45,648 | -1.09(-1.00%) |
Jul 13, 2021 | 111.23 | 111.36 | 108.95 | 109.39 | 23,365 | -2.61(-2.33%) |
Jul 12, 2021 | 110.84 | 112.76 | 110.84 | 112.00 | 24,255 | +0.94(+0.85%) |
Jul 09, 2021 | 109.42 | 111.37 | 109.05 | 111.06 | 28,380 | +1.88(+1.72%) |
Jul 08, 2021 | 109.74 | 109.74 | 106.89 | 109.18 | 55,958 | -1.10(-1.00%) |
Jul 07, 2021 | 110.43 | 110.84 | 109.69 | 110.28 | 22,462 | -0.77(-0.69%) |
Jul 06, 2021 | 112.64 | 112.64 | 110.05 | 111.05 | 68,531 | -1.59(-1.41%) |
Jul 02, 2021 | 112.77 | 112.93 | 110.97 | 112.64 | 23,882 | +0.95(+0.85%) |
Jul 01, 2021 | 111.50 | 112.01 | 111.04 | 111.69 | 32,658 | +0.47(+0.42%) |
Jun 30, 2021 | 112.35 | 113.19 | 110.59 | 111.22 | 82,997 | -1.86(-1.64%) |
Jun 29, 2021 | 114.26 | 114.35 | 112.84 | 113.08 | 51,676 | -0.82(-0.72%) |
Jun 28, 2021 | 115.28 | 115.28 | 112.36 | 113.90 | 36,274 | -1.38(-1.20%) |
Jun 25, 2021 | 117.11 | 118.07 | 114.13 | 115.28 | 46,569 | -0.83(-0.72%) |
Jun 24, 2021 | 116.98 | 117.83 | 115.87 | 116.11 | 26,263 | -0.61(-0.52%) |
Jun 23, 2021 | 115.79 | 117.81 | 115.35 | 116.72 | 84,873 | +1.59(+1.38%) |
Jun 22, 2021 | 112.94 | 117.31 | 112.94 | 115.13 | 87,148 | -0.14(-0.12%) |
Jun 21, 2021 | 112.48 | 117.50 | 112.48 | 115.27 | 39,319 | +2.05(+1.81%) |
Jun 18, 2021 | 112.38 | 114.71 | 112.38 | 113.22 | 62,543 | -0.49(-0.43%) |
Jun 17, 2021 | 114.16 | 115.45 | 113.38 | 113.71 | 48,940 | -0.10(-0.09%) |
Jun 16, 2021 | 113.82 | 115.25 | 112.52 | 113.81 | 33,216 | +0.36(+0.31%) |
Jun 15, 2021 | 114.17 | 114.72 | 113.19 | 113.45 | 42,065 | -0.92(-0.81%) |
Jun 14, 2021 | 118.01 | 118.04 | 113.44 | 114.38 | 36,445 | -3.07(-2.61%) |
Jun 11, 2021 | 116.27 | 118.03 | 115.48 | 117.44 | 44,858 | +1.39(+1.20%) |
Jun 10, 2021 | 116.05 | 116.50 | 114.91 | 116.06 | 19,963 | +0.45(+0.39%) |
Jun 09, 2021 | 117.64 | 118.46 | 114.59 | 115.61 | 45,748 | -1.47(-1.25%) |
Jun 08, 2021 | 114.84 | 117.96 | 114.23 | 117.08 | 59,506 | +3.06(+2.68%) |
Jun 07, 2021 | 113.98 | 114.69 | 113.42 | 114.02 | 41,573 | +0.47(+0.41%) |
Jun 04, 2021 | 114.75 | 114.75 | 112.07 | 113.55 | 39,851 | +0.03(+0.03%) |
Jun 03, 2021 | 113.41 | 115.49 | 111.68 | 113.52 | 59,367 | -0.28(-0.24%) |
Jun 02, 2021 | 111.83 | 114.03 | 110.66 | 113.80 | 67,123 | +2.56(+2.30%) |
Jun 01, 2021 | 111.40 | 111.49 | 109.44 | 111.24 | 43,945 | +1.05(+0.96%) |
May 28, 2021 | 109.04 | 111.44 | 108.60 | 110.19 | 31,715 | +0.94(+0.86%) |
May 27, 2021 | 109.08 | 109.63 | 107.85 | 109.24 | 43,432 | +0.97(+0.90%) |
May 26, 2021 | 107.73 | 110.15 | 106.61 | 108.27 | 65,504 | -0.04(-0.04%) |
May 25, 2021 | 109.38 | 110.97 | 108.00 | 108.31 | 50,033 | -0.57(-0.52%) |
May 24, 2021 | 108.99 | 109.93 | 108.27 | 108.88 | 17,929 | +0.69(+0.63%) |
May 21, 2021 | 108.51 | 109.77 | 107.89 | 108.19 | 61,369 | -0.31(-0.28%) |
May 20, 2021 | 107.33 | 108.91 | 106.71 | 108.50 | 63,171 | +1.95(+1.83%) |
May 19, 2021 | 105.54 | 108.49 | 104.22 | 106.55 | 58,914 | -0.06(-0.06%) |
May 18, 2021 | 107.10 | 108.40 | 106.33 | 106.61 | 179,719 | -0.64(-0.59%) |
May 17, 2021 | 109.61 | 109.61 | 106.68 | 107.25 | 136,286 | -2.51(-2.29%) |
May 14, 2021 | 106.86 | 110.59 | 106.86 | 109.76 | 74,337 | +3.67(+3.46%) |
May 13, 2021 | 107.23 | 109.08 | 105.34 | 106.09 | 105,024 | -1.18(-1.10%) |
May 12, 2021 | 111.91 | 111.91 | 106.38 | 107.27 | 83,224 | -4.62(-4.13%) |
May 11, 2021 | 114.22 | 114.22 | 110.42 | 111.89 | 45,956 | -3.89(-3.36%) |
May 10, 2021 | 115.24 | 116.67 | 114.05 | 115.78 | 38,411 | +0.07(+0.06%) |
May 07, 2021 | 115.12 | 116.77 | 112.64 | 115.71 | 193,150 | +2.55(+2.25%) |
May 06, 2021 | 116.06 | 116.06 | 110.92 | 113.16 | 69,035 | -2.42(-2.10%) |
May 05, 2021 | 115.07 | 116.80 | 112.38 | 115.58 | 66,175 | +0.76(+0.67%) |
May 04, 2021 | 109.47 | 119.43 | 109.47 | 114.81 | 195,586 | +6.05(+5.56%) |