Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 126.77 | 126.77 | 115.72 | 116.11 | 2,608,328 | -12.63(-9.81%) |
Apr 28, 2022 | 127.99 | 129.25 | 126.48 | 128.74 | 708,650 | +0.94(+0.73%) |
Apr 27, 2022 | 127.28 | 129.16 | 126.39 | 127.80 | 624,760 | +0.93(+0.73%) |
Apr 26, 2022 | 127.43 | 129.41 | 126.68 | 126.87 | 710,662 | -1.94(-1.51%) |
Apr 25, 2022 | 129.26 | 129.26 | 125.74 | 128.81 | 870,980 | -0.55(-0.42%) |
Apr 22, 2022 | 132.41 | 132.41 | 129.13 | 129.36 | 490,475 | -3.43(-2.58%) |
Apr 21, 2022 | 134.14 | 135.57 | 132.62 | 132.79 | 442,930 | -0.92(-0.69%) |
Apr 20, 2022 | 131.89 | 133.90 | 131.58 | 133.70 | 584,589 | +2.28(+1.74%) |
Apr 19, 2022 | 131.51 | 131.67 | 130.53 | 131.42 | 575,821 | +0.24(+0.18%) |
Apr 18, 2022 | 130.40 | 131.66 | 129.99 | 131.19 | 409,081 | +0.38(+0.29%) |
Apr 14, 2022 | 130.32 | 131.53 | 130.01 | 130.81 | 378,714 | +0.33(+0.25%) |
Apr 13, 2022 | 129.23 | 130.74 | 127.95 | 130.48 | 401,641 | +0.95(+0.73%) |
Apr 12, 2022 | 129.26 | 130.78 | 128.43 | 129.53 | 483,611 | +0.34(+0.26%) |
Apr 11, 2022 | 130.85 | 132.35 | 129.06 | 129.19 | 494,830 | -1.34(-1.02%) |
Apr 08, 2022 | 130.31 | 130.75 | 128.95 | 130.52 | 570,538 | +0.85(+0.66%) |
Apr 07, 2022 | 129.87 | 130.37 | 128.48 | 129.67 | 568,831 | -0.36(-0.28%) |
Apr 06, 2022 | 127.44 | 131.00 | 127.31 | 130.03 | 770,401 | +1.98(+1.55%) |
Apr 05, 2022 | 127.54 | 129.81 | 127.43 | 128.05 | 441,277 | +0.14(+0.11%) |
Apr 04, 2022 | 130.12 | 130.26 | 127.22 | 127.91 | 453,429 | -2.78(-2.13%) |
Apr 01, 2022 | 129.83 | 130.77 | 128.49 | 130.69 | 655,145 | +2.00(+1.55%) |
Mar 31, 2022 | 131.26 | 131.56 | 128.34 | 128.70 | 770,460 | -2.07(-1.59%) |
Mar 30, 2022 | 129.62 | 130.82 | 129.06 | 130.77 | 480,442 | +1.51(+1.16%) |
Mar 29, 2022 | 129.37 | 129.98 | 128.26 | 129.26 | 394,642 | +0.75(+0.58%) |
Mar 28, 2022 | 129.45 | 129.54 | 127.17 | 128.52 | 498,419 | -1.06(-0.82%) |
Mar 25, 2022 | 127.82 | 129.66 | 127.70 | 129.58 | 481,097 | +1.96(+1.54%) |
Mar 24, 2022 | 125.58 | 127.75 | 124.94 | 127.62 | 655,445 | +2.92(+2.34%) |
Mar 23, 2022 | 124.46 | 125.60 | 124.12 | 124.70 | 762,147 | +0.05(+0.04%) |
Mar 22, 2022 | 125.20 | 125.55 | 123.59 | 124.66 | 639,395 | +0.55(+0.44%) |
Mar 21, 2022 | 121.94 | 124.14 | 121.62 | 124.11 | 764,871 | +3.00(+2.48%) |
Mar 18, 2022 | 125.22 | 125.46 | 120.83 | 121.11 | 3,749,308 | -4.10(-3.27%) |
Mar 17, 2022 | 122.10 | 125.55 | 122.10 | 125.20 | 686,738 | +2.33(+1.89%) |
Mar 16, 2022 | 123.52 | 125.54 | 121.69 | 122.88 | 800,117 | -0.21(-0.17%) |
Mar 15, 2022 | 121.29 | 123.38 | 120.77 | 123.08 | 716,062 | +2.52(+2.09%) |
Mar 14, 2022 | 117.58 | 122.62 | 117.05 | 120.56 | 1,457,765 | +5.98(+5.22%) |
Mar 11, 2022 | 115.72 | 117.39 | 114.47 | 114.58 | 556,964 | -0.44(-0.39%) |
Mar 10, 2022 | 113.27 | 115.33 | 112.64 | 115.02 | 496,419 | +0.75(+0.66%) |
Mar 09, 2022 | 115.28 | 116.45 | 114.06 | 114.27 | 678,939 | +1.92(+1.71%) |
Mar 08, 2022 | 113.63 | 115.11 | 111.78 | 112.35 | 756,439 | -0.39(-0.34%) |
Mar 07, 2022 | 115.37 | 115.37 | 112.70 | 112.73 | 933,499 | -3.27(-2.82%) |
Mar 04, 2022 | 115.81 | 116.37 | 114.01 | 116.00 | 591,193 | -1.09(-0.93%) |
Mar 03, 2022 | 116.63 | 117.58 | 115.60 | 117.09 | 542,565 | +0.91(+0.79%) |
Mar 02, 2022 | 113.89 | 116.62 | 113.89 | 116.18 | 682,197 | +3.14(+2.78%) |
Mar 01, 2022 | 114.54 | 115.08 | 112.01 | 113.04 | 802,874 | -2.58(-2.23%) |
Feb 28, 2022 | 115.13 | 116.69 | 114.17 | 115.62 | 722,257 | -2.02(-1.72%) |
Feb 25, 2022 | 113.55 | 117.75 | 114.95 | 117.64 | 745,882 | +5.20(+4.62%) |
Feb 24, 2022 | 112.72 | 112.66 | 109.95 | 112.44 | 1,153,115 | -2.84(-2.47%) |
Feb 23, 2022 | 117.34 | 117.62 | 114.83 | 115.29 | 631,233 | -1.41(-1.21%) |
Feb 22, 2022 | 117.80 | 118.18 | 115.21 | 116.70 | 791,721 | -1.54(-1.31%) |
Feb 18, 2022 | 118.24 | 0 | -0.63(-0.53%) | |||
Feb 17, 2022 | 119.90 | 121.62 | 117.75 | 118.87 | 1,023,217 | -1.78(-1.47%) |
Feb 16, 2022 | 116.06 | 120.66 | 116.06 | 120.65 | 1,463,410 | +7.01(+6.17%) |
Feb 15, 2022 | 113.85 | 115.10 | 112.94 | 113.64 | 930,529 | +1.14(+1.01%) |
Feb 14, 2022 | 114.06 | 114.53 | 110.80 | 112.50 | 1,113,376 | -1.56(-1.37%) |
Feb 11, 2022 | 115.55 | 116.31 | 113.37 | 114.06 | 949,814 | -1.32(-1.14%) |
Feb 10, 2022 | 115.25 | 116.88 | 114.75 | 115.38 | 999,929 | -0.56(-0.49%) |
Feb 09, 2022 | 116.63 | 117.64 | 115.77 | 115.95 | 549,063 | -0.02(-0.02%) |
Feb 08, 2022 | 114.83 | 116.52 | 114.03 | 115.96 | 754,160 | +1.73(+1.52%) |
Feb 07, 2022 | 115.01 | 115.46 | 113.69 | 114.23 | 494,967 | -0.35(-0.30%) |
Feb 04, 2022 | 113.50 | 115.80 | 113.14 | 114.58 | 658,253 | +1.13(+1.00%) |
Feb 03, 2022 | 113.47 | 113.05 | 113.45 | 739,230 | -0.42(-0.37%) | |
Feb 02, 2022 | 111.01 | 114.10 | 111.01 | 113.87 | 699,231 | +2.47(+2.21%) |
Feb 01, 2022 | 110.62 | 111.93 | 109.75 | 111.41 | 622,513 | +0.46(+0.42%) |
Jan 31, 2022 | 109.92 | 111.09 | 110.95 | 1,046,050 | +0.38(+0.34%) | |
Jan 28, 2022 | 106.43 | 110.65 | 106.38 | 110.57 | 705,863 | +3.73(+3.49%) |
Jan 27, 2022 | 109.37 | 111.03 | 106.32 | 106.84 | 750,507 | -1.42(-1.31%) |
Jan 26, 2022 | 109.33 | 110.77 | 107.18 | 108.26 | 736,054 | -0.10(-0.10%) |
Jan 25, 2022 | 109.26 | 109.62 | 106.71 | 108.37 | 632,651 | -1.96(-1.77%) |
Jan 24, 2022 | 106.85 | 110.65 | 105.58 | 110.32 | 871,852 | +2.55(+2.37%) |
Jan 21, 2022 | 108.83 | 110.14 | 107.62 | 107.77 | 773,088 | -1.24(-1.14%) |
Jan 20, 2022 | 108.95 | 111.73 | 108.67 | 109.02 | 666,060 | +0.76(+0.70%) |
Jan 19, 2022 | 110.89 | 110.89 | 108.15 | 108.25 | 458,891 | -2.26(-2.05%) |
Jan 18, 2022 | 112.27 | 112.99 | 110.08 | 110.51 | 522,468 | -2.04(-1.82%) |
Jan 14, 2022 | 112.56 | 0 | -1.37(-1.20%) | |||
Jan 13, 2022 | 112.24 | 115.44 | 112.23 | 113.92 | 689,523 | +1.99(+1.78%) |
Jan 12, 2022 | 112.51 | 113.27 | 111.44 | 111.93 | 547,597 | -0.56(-0.50%) |
Jan 11, 2022 | 112.05 | 112.67 | 111.26 | 112.50 | 570,155 | +1.16(+1.04%) |
Jan 10, 2022 | 112.05 | 112.50 | 110.22 | 111.34 | 823,085 | -0.37(-0.33%) |
Jan 07, 2022 | 109.83 | 112.04 | 109.19 | 111.71 | 926,099 | +2.28(+2.08%) |
Jan 06, 2022 | 108.11 | 109.98 | 108.11 | 109.43 | 566,129 | +1.99(+1.85%) |
Jan 05, 2022 | 109.19 | 109.96 | 107.39 | 107.44 | 498,863 | -1.53(-1.41%) |
Jan 04, 2022 | 107.58 | 110.02 | 107.44 | 108.98 | 605,973 | +2.48(+2.32%) |
Jan 03, 2022 | 107.68 | 109.05 | 105.86 | 106.50 | 428,835 | -0.77(-0.72%) |
Dec 31, 2021 | 106.83 | 107.93 | 106.47 | 107.27 | 440,510 | +0.25(+0.23%) |
Dec 30, 2021 | 108.38 | 109.17 | 106.94 | 107.03 | 358,891 | -1.27(-1.17%) |
Dec 29, 2021 | 108.39 | 109.28 | 107.73 | 108.30 | 221,658 | +0.18(+0.17%) |
Dec 28, 2021 | 107.62 | 108.75 | 107.45 | 108.12 | 349,617 | +0.67(+0.62%) |
Dec 27, 2021 | 105.81 | 107.53 | 105.25 | 107.45 | 349,376 | +1.68(+1.58%) |
Dec 23, 2021 | 106.20 | 107.46 | 105.45 | 105.78 | 424,850 | -0.09(-0.09%) |
Dec 22, 2021 | 105.06 | 106.19 | 103.79 | 105.87 | 535,423 | +0.85(+0.81%) |
Dec 21, 2021 | 104.29 | 106.26 | 104.29 | 105.02 | 581,193 | +1.44(+1.39%) |
Dec 20, 2021 | 104.87 | 104.90 | 102.52 | 103.58 | 707,665 | -2.81(-2.65%) |
Dec 17, 2021 | 110.53 | 110.53 | 105.40 | 106.40 | 1,775,203 | -4.03(-3.65%) |
Dec 16, 2021 | 109.85 | 111.38 | 109.10 | 110.43 | 510,412 | +1.38(+1.27%) |
Dec 15, 2021 | 108.94 | 109.69 | 108.10 | 109.04 | 423,534 | +0.52(+0.48%) |
Dec 14, 2021 | 107.22 | 109.47 | 106.77 | 108.53 | 571,683 | +1.42(+1.33%) |
Dec 13, 2021 | 108.66 | 108.66 | 106.24 | 107.10 | 516,302 | -1.88(-1.73%) |
Dec 10, 2021 | 108.62 | 109.41 | 108.37 | 108.98 | 434,481 | +1.16(+1.08%) |
Dec 09, 2021 | 107.02 | 108.70 | 106.63 | 107.82 | 615,457 | -1.94(-1.77%) |
Dec 08, 2021 | 110.30 | 110.89 | 109.04 | 109.76 | 486,406 | -0.52(-0.47%) |
Dec 07, 2021 | 109.59 | 110.99 | 109.16 | 110.28 | 532,074 | +1.38(+1.26%) |
Dec 06, 2021 | 110.18 | 111.23 | 108.66 | 108.90 | 741,413 | +0.38(+0.35%) |
Dec 03, 2021 | 110.38 | 110.49 | 107.48 | 108.52 | 508,797 | -1.72(-1.56%) |
Dec 02, 2021 | 106.45 | 111.48 | 106.45 | 110.24 | 776,543 | +4.56(+4.32%) |
Dec 01, 2021 | 108.44 | 109.48 | 105.65 | 105.68 | 682,480 | -0.98(-0.92%) |
Nov 30, 2021 | 110.02 | 110.17 | 105.84 | 106.66 | 1,765,984 | -4.27(-3.85%) |
Nov 29, 2021 | 110.12 | 111.58 | 109.08 | 110.93 | 675,719 | +1.12(+1.02%) |
Nov 26, 2021 | 109.48 | 111.51 | 107.37 | 109.82 | 651,053 | -2.42(-2.16%) |
Nov 24, 2021 | 113.49 | 113.49 | 111.61 | 112.24 | 514,140 | -1.02(-0.90%) |
Nov 23, 2021 | 112.85 | 113.27 | 111.92 | 113.25 | 446,130 | +1.00(+0.89%) |
Nov 22, 2021 | 112.36 | 113.00 | 111.21 | 112.25 | 677,587 | +0.99(+0.89%) |
Nov 19, 2021 | 111.05 | 111.61 | 109.50 | 111.26 | 442,535 | +0.10(+0.09%) |
Nov 18, 2021 | 111.20 | 111.50 | 111.08 | 111.16 | 362,899 | -0.05(-0.04%) |
Nov 17, 2021 | 112.80 | 112.80 | 110.38 | 111.20 | 467,461 | -1.77(-1.57%) |
Nov 16, 2021 | 113.84 | 114.78 | 112.90 | 112.97 | 421,305 | -0.79(-0.69%) |
Nov 15, 2021 | 114.45 | 114.75 | 113.45 | 113.76 | 404,493 | -0.61(-0.53%) |
Nov 12, 2021 | 115.14 | 115.14 | 113.74 | 114.37 | 448,032 | -0.61(-0.53%) |
Nov 11, 2021 | 115.75 | 115.77 | 114.66 | 114.98 | 250,357 | -0.72(-0.62%) |
Nov 10, 2021 | 116.29 | 115.41 | 115.70 | 403,563 | -0.57(-0.49%) | |
Nov 09, 2021 | 116.12 | 116.78 | 115.44 | 116.27 | 310,218 | -0.23(-0.20%) |
Nov 08, 2021 | 118.27 | 119.16 | 115.78 | 116.50 | 649,829 | -1.57(-1.33%) |
Nov 05, 2021 | 117.06 | 118.82 | 116.01 | 118.08 | 462,261 | +1.79(+1.54%) |
Nov 04, 2021 | 116.26 | 116.76 | 115.18 | 116.29 | 512,959 | -0.47(-0.40%) |
Nov 03, 2021 | 115.23 | 117.91 | 114.47 | 116.76 | 541,964 | +1.04(+0.90%) |
Nov 02, 2021 | 112.83 | 115.74 | 112.39 | 115.72 | 619,576 | +2.88(+2.56%) |
Nov 01, 2021 | 114.08 | 112.43 | 110.90 | 112.83 | 636,875 | -0.89(-0.78%) |
Oct 29, 2021 | 117.69 | 113.38 | 113.72 | 990,478 | -4.44(-3.76%) | |
Oct 28, 2021 | 115.18 | 118.93 | 115.18 | 118.16 | 756,707 | +4.67(+4.12%) |
Oct 27, 2021 | 115.79 | 116.06 | 113.37 | 113.49 | 675,972 | -1.74(-1.51%) |
Oct 26, 2021 | 116.07 | 115.23 | 510,298 | -0.37(-0.32%) | ||
Oct 25, 2021 | 114.33 | 115.71 | 113.49 | 115.60 | 508,731 | +1.17(+1.02%) |
Oct 22, 2021 | 112.34 | 114.49 | 112.34 | 114.43 | 422,369 | +2.26(+2.01%) |
Oct 21, 2021 | 112.02 | 112.90 | 111.53 | 112.17 | 329,058 | +0.00(+0.00%) |
Oct 20, 2021 | 110.19 | 112.62 | 110.19 | 112.17 | 390,637 | +1.84(+1.66%) |
Oct 19, 2021 | 110.65 | 111.73 | 109.71 | 110.33 | 323,960 | +0.80(+0.73%) |
Oct 18, 2021 | 111.21 | 111.21 | 109.38 | 109.53 | 337,988 | -1.81(-1.62%) |
Oct 15, 2021 | 112.38 | 112.87 | 110.73 | 111.33 | 381,159 | +0.35(+0.31%) |
Oct 14, 2021 | 110.17 | 111.59 | 109.93 | 110.99 | 512,502 | +1.43(+1.31%) |
Oct 13, 2021 | 110.44 | 110.45 | 108.97 | 109.56 | 379,438 | -1.02(-0.92%) |
Oct 12, 2021 | 111.38 | 112.31 | 110.38 | 110.58 | 331,906 | -0.64(-0.57%) |
Oct 11, 2021 | 112.69 | 114.79 | 111.18 | 111.21 | 358,966 | -1.25(-1.11%) |
Oct 08, 2021 | 111.95 | 112.95 | 111.33 | 112.46 | 456,406 | +1.14(+1.03%) |
Oct 07, 2021 | 110.30 | 111.48 | 110.28 | 111.32 | 411,894 | +2.25(+2.06%) |
Oct 06, 2021 | 107.25 | 109.14 | 106.32 | 109.07 | 361,579 | +0.91(+0.84%) |
Oct 05, 2021 | 106.63 | 108.59 | 105.55 | 108.16 | 564,535 | +2.04(+1.92%) |
Oct 04, 2021 | 107.02 | 108.56 | 105.79 | 106.12 | 719,508 | -1.38(-1.28%) |
Oct 01, 2021 | 107.13 | 108.41 | 105.59 | 107.50 | 513,995 | +0.53(+0.50%) |
Sep 30, 2021 | 109.61 | 110.38 | 106.40 | 106.96 | 810,069 | -1.99(-1.83%) |
Sep 29, 2021 | 108.47 | 109.80 | 108.23 | 108.96 | 336,424 | +0.59(+0.54%) |
Sep 28, 2021 | 110.75 | 111.67 | 108.20 | 108.37 | 531,931 | -2.58(-2.33%) |
Sep 27, 2021 | 109.76 | 111.25 | 109.73 | 110.95 | 431,444 | +1.74(+1.59%) |
Sep 24, 2021 | 108.97 | 109.72 | 108.04 | 109.21 | 269,487 | +0.48(+0.44%) |
Sep 23, 2021 | 107.94 | 109.84 | 107.94 | 108.73 | 425,451 | +1.55(+1.44%) |
Sep 22, 2021 | 107.78 | 107.91 | 106.91 | 107.19 | 383,442 | +0.66(+0.62%) |
Sep 21, 2021 | 107.72 | 108.15 | 106.17 | 106.52 | 430,091 | -0.49(-0.46%) |
Sep 20, 2021 | 107.52 | 107.83 | 105.54 | 107.01 | 639,720 | -2.04(-1.87%) |
Sep 17, 2021 | 109.96 | 110.87 | 108.93 | 109.05 | 1,165,939 | -1.35(-1.22%) |
Sep 16, 2021 | 110.76 | 110.98 | 109.66 | 110.40 | 393,894 | -0.37(-0.34%) |
Sep 15, 2021 | 109.10 | 111.07 | 108.91 | 110.77 | 527,705 | +1.38(+1.27%) |
Sep 14, 2021 | 110.52 | 110.52 | 108.92 | 109.39 | 497,306 | -0.98(-0.89%) |
Sep 13, 2021 | 110.02 | 110.81 | 109.28 | 110.37 | 388,690 | +1.03(+0.95%) |
Sep 10, 2021 | 111.44 | 112.00 | 109.29 | 109.33 | 412,029 | -1.74(-1.57%) |
Sep 09, 2021 | 112.02 | 113.51 | 110.99 | 111.07 | 440,499 | -0.92(-0.82%) |
Sep 08, 2021 | 110.97 | 112.86 | 110.56 | 112.00 | 387,827 | +0.75(+0.68%) |
Sep 07, 2021 | 113.05 | 113.05 | 111.17 | 111.24 | 383,423 | -1.54(-1.36%) |
Sep 03, 2021 | 113.96 | 113.96 | 112.41 | 112.78 | 397,624 | -0.97(-0.85%) |
Sep 02, 2021 | 114.05 | 114.34 | 113.22 | 113.75 | 368,577 | -0.06(-0.05%) |
Sep 01, 2021 | 114.94 | 114.94 | 113.07 | 113.80 | 393,530 | -1.14(-0.99%) |
Aug 31, 2021 | 114.27 | 115.76 | 113.91 | 114.94 | 560,191 | +0.42(+0.37%) |
Aug 30, 2021 | 115.79 | 115.82 | 114.48 | 114.52 | 296,384 | -1.35(-1.17%) |
Aug 27, 2021 | 114.17 | 115.97 | 114.17 | 115.87 | 361,155 | +1.70(+1.48%) |
Aug 26, 2021 | 116.89 | 116.89 | 114.13 | 114.17 | 363,414 | -2.12(-1.83%) |
Aug 25, 2021 | 115.00 | 117.05 | 114.72 | 116.30 | 485,294 | +1.60(+1.40%) |
Aug 24, 2021 | 115.19 | 115.48 | 114.53 | 114.70 | 291,790 | -0.11(-0.10%) |
Aug 23, 2021 | 115.04 | 116.14 | 114.39 | 114.81 | 336,360 | -0.05(-0.04%) |
Aug 20, 2021 | 113.59 | 115.26 | 112.96 | 114.86 | 397,220 | +1.51(+1.33%) |
Aug 19, 2021 | 112.00 | 114.06 | 111.93 | 113.35 | 398,554 | +0.52(+0.46%) |
Aug 18, 2021 | 113.87 | 114.95 | 112.73 | 112.83 | 375,405 | -1.48(-1.29%) |
Aug 17, 2021 | 114.31 | 114.83 | 113.24 | 114.31 | 352,195 | +0.61(+0.54%) |
Aug 16, 2021 | 112.36 | 113.76 | 111.45 | 113.69 | 371,678 | +0.62(+0.55%) |
Aug 13, 2021 | 113.96 | 113.96 | 112.72 | 113.07 | 368,630 | -0.42(-0.37%) |
Aug 12, 2021 | 113.21 | 113.72 | 112.09 | 113.49 | 346,007 | +0.54(+0.48%) |
Aug 11, 2021 | 112.52 | 113.12 | 111.80 | 112.95 | 387,621 | +0.80(+0.71%) |
Aug 10, 2021 | 111.29 | 112.78 | 111.09 | 112.14 | 538,446 | +0.72(+0.64%) |
Aug 09, 2021 | 111.10 | 111.78 | 110.31 | 111.43 | 296,679 | +0.32(+0.28%) |
Aug 06, 2021 | 109.56 | 111.44 | 109.56 | 111.11 | 469,060 | +2.70(+2.49%) |
Aug 05, 2021 | 109.44 | 109.97 | 106.96 | 108.41 | 582,562 | +0.46(+0.42%) |
Aug 04, 2021 | 110.07 | 110.57 | 107.70 | 107.95 | 749,923 | -2.83(-2.56%) |
Aug 03, 2021 | 111.49 | 111.75 | 109.21 | 110.78 | 408,564 | -0.16(-0.14%) |
Aug 02, 2021 | 110.59 | 112.42 | 110.13 | 110.94 | 647,934 | +1.15(+1.04%) |
Jul 30, 2021 | 107.77 | 110.95 | 107.77 | 109.80 | 1,268,462 | +0.17(+0.15%) |
Jul 29, 2021 | 108.06 | 110.40 | 106.58 | 109.63 | 915,577 | +3.73(+3.52%) |
Jul 28, 2021 | 108.47 | 108.47 | 105.15 | 105.90 | 569,837 | -2.19(-2.03%) |
Jul 27, 2021 | 107.92 | 108.59 | 106.62 | 108.09 | 592,652 | -0.67(-0.62%) |
Jul 26, 2021 | 107.36 | 109.16 | 107.36 | 108.76 | 485,489 | +1.43(+1.33%) |
Jul 23, 2021 | 107.75 | 108.36 | 106.58 | 107.34 | 434,866 | +0.20(+0.19%) |
Jul 22, 2021 | 109.08 | 109.08 | 107.00 | 107.13 | 377,021 | -2.44(-2.23%) |
Jul 21, 2021 | 110.24 | 111.05 | 109.44 | 109.57 | 347,761 | +0.44(+0.40%) |
Jul 20, 2021 | 106.67 | 110.03 | 106.67 | 109.14 | 531,340 | +2.83(+2.66%) |
Jul 19, 2021 | 108.38 | 108.90 | 105.56 | 106.30 | 504,061 | -4.10(-3.71%) |
Jul 16, 2021 | 110.69 | 111.07 | 109.88 | 110.40 | 403,870 | +0.04(+0.03%) |
Jul 15, 2021 | 109.02 | 110.79 | 108.59 | 110.37 | 417,414 | +0.46(+0.42%) |
Jul 14, 2021 | 111.23 | 111.92 | 109.16 | 109.91 | 425,427 | -0.66(-0.60%) |
Jul 13, 2021 | 111.59 | 111.59 | 110.49 | 110.57 | 517,613 | -1.03(-0.92%) |
Jul 12, 2021 | 109.69 | 112.13 | 109.35 | 111.59 | 597,612 | +0.88(+0.79%) |
Jul 09, 2021 | 108.29 | 110.83 | 107.57 | 110.72 | 836,105 | +4.76(+4.49%) |
Jul 08, 2021 | 107.75 | 108.15 | 105.55 | 105.96 | 650,891 | -3.20(-2.94%) |
Jul 07, 2021 | 107.73 | 109.29 | 107.73 | 109.16 | 412,583 | +0.76(+0.70%) |
Jul 06, 2021 | 107.51 | 109.75 | 106.48 | 108.40 | 581,384 | -1.36(-1.24%) |
Jul 02, 2021 | 109.71 | 109.88 | 108.88 | 109.76 | 315,355 | -0.07(-0.07%) |
Jul 01, 2021 | 109.03 | 110.11 | 108.29 | 109.83 | 386,692 | +1.21(+1.11%) |
Jun 30, 2021 | 108.29 | 109.28 | 107.32 | 108.62 | 661,558 | +0.24(+0.22%) |
Jun 29, 2021 | 109.29 | 110.17 | 108.19 | 108.38 | 721,383 | -0.95(-0.87%) |
Jun 28, 2021 | 110.78 | 110.78 | 108.07 | 109.33 | 799,738 | -1.58(-1.43%) |
Jun 25, 2021 | 109.86 | 111.31 | 109.16 | 110.92 | 894,147 | +1.24(+1.13%) |
Jun 24, 2021 | 109.42 | 109.92 | 108.79 | 109.68 | 439,618 | +0.89(+0.82%) |
Jun 23, 2021 | 108.95 | 109.38 | 108.54 | 108.78 | 308,555 | -0.45(-0.41%) |
Jun 22, 2021 | 109.01 | 109.66 | 107.89 | 109.23 | 482,728 | +0.38(+0.35%) |
Jun 21, 2021 | 106.49 | 109.02 | 106.49 | 108.85 | 598,624 | +2.83(+2.67%) |
Jun 18, 2021 | 107.07 | 107.73 | 105.34 | 106.02 | 1,524,511 | -2.72(-2.50%) |
Jun 17, 2021 | 112.31 | 112.31 | 107.96 | 108.74 | 441,844 | -3.30(-2.94%) |
Jun 16, 2021 | 110.93 | 112.83 | 110.93 | 112.03 | 572,228 | -0.74(-0.65%) |
Jun 15, 2021 | 112.00 | 113.40 | 111.19 | 112.77 | 494,944 | +1.13(+1.01%) |
Jun 14, 2021 | 112.39 | 112.51 | 111.08 | 111.64 | 352,691 | -1.22(-1.08%) |
Jun 11, 2021 | 112.83 | 113.05 | 112.30 | 112.86 | 292,542 | +0.23(+0.21%) |
Jun 10, 2021 | 113.00 | 113.66 | 112.43 | 112.63 | 359,782 | +0.38(+0.34%) |
Jun 09, 2021 | 113.68 | 114.13 | 111.71 | 112.25 | 799,551 | -2.10(-1.84%) |
Jun 08, 2021 | 113.48 | 114.82 | 112.66 | 114.35 | 647,722 | +0.60(+0.53%) |
Jun 07, 2021 | 115.22 | 115.24 | 113.53 | 113.75 | 361,338 | -1.35(-1.18%) |
Jun 04, 2021 | 114.69 | 115.17 | 113.56 | 115.10 | 340,849 | +0.80(+0.70%) |
Jun 03, 2021 | 112.95 | 114.73 | 112.20 | 114.31 | 703,975 | +1.08(+0.96%) |
Jun 02, 2021 | 113.20 | 113.31 | 112.03 | 113.22 | 533,363 | +0.31(+0.28%) |
Jun 01, 2021 | 113.31 | 113.96 | 112.36 | 112.91 | 569,666 | +0.13(+0.12%) |
May 28, 2021 | 112.20 | 112.87 | 111.29 | 112.78 | 630,176 | +0.84(+0.75%) |
May 27, 2021 | 110.92 | 112.22 | 110.15 | 111.94 | 1,029,682 | +1.77(+1.61%) |
May 26, 2021 | 111.08 | 111.40 | 109.98 | 110.17 | 579,712 | -0.33(-0.30%) |
May 25, 2021 | 111.88 | 112.39 | 110.34 | 110.50 | 557,215 | -1.56(-1.39%) |
May 24, 2021 | 111.68 | 112.37 | 110.96 | 112.06 | 578,354 | +0.60(+0.54%) |
May 21, 2021 | 112.17 | 113.38 | 110.81 | 111.45 | 555,936 | -0.83(-0.73%) |
May 20, 2021 | 110.55 | 112.94 | 109.71 | 112.28 | 661,815 | +1.43(+1.29%) |
May 19, 2021 | 109.40 | 110.95 | 108.39 | 110.85 | 842,397 | +0.36(+0.33%) |
May 18, 2021 | 111.58 | 111.58 | 110.30 | 110.49 | 499,712 | -0.89(-0.80%) |
May 17, 2021 | 111.76 | 112.33 | 110.88 | 111.38 | 351,924 | -0.70(-0.63%) |
May 14, 2021 | 110.75 | 112.80 | 109.67 | 112.08 | 448,672 | +0.85(+0.77%) |
May 13, 2021 | 107.95 | 111.66 | 107.30 | 111.23 | 603,587 | +2.85(+2.63%) |
May 12, 2021 | 110.01 | 110.64 | 108.19 | 108.38 | 538,648 | -1.10(-1.01%) |
May 11, 2021 | 110.97 | 111.55 | 109.19 | 109.48 | 744,009 | -2.36(-2.11%) |
May 10, 2021 | 112.50 | 113.79 | 111.72 | 111.84 | 959,140 | +0.32(+0.29%) |
May 07, 2021 | 108.91 | 111.67 | 108.88 | 111.52 | 932,832 | +0.58(+0.53%) |
May 06, 2021 | 109.73 | 111.01 | 109.04 | 110.93 | 585,137 | +1.89(+1.73%) |
May 05, 2021 | 106.21 | 109.50 | 106.21 | 109.04 | 953,654 | +1.28(+1.19%) |
May 04, 2021 | 106.21 | 108.03 | 105.82 | 107.77 | 816,332 | +1.30(+1.22%) |