Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 89.98 | 94.37 | 89.22 | 90.56 | 2,172,878 | +0.66(+0.73%) |
Apr 28, 2022 | 89.05 | 90.10 | 86.34 | 89.90 | 1,743,255 | +1.64(+1.86%) |
Apr 27, 2022 | 87.65 | 89.57 | 87.19 | 88.26 | 1,440,963 | +1.06(+1.22%) |
Apr 26, 2022 | 89.30 | 89.33 | 86.65 | 87.20 | 1,491,035 | -2.94(-3.26%) |
Apr 25, 2022 | 89.60 | 91.59 | 88.47 | 90.14 | 1,547,479 | -0.53(-0.58%) |
Apr 22, 2022 | 91.87 | 92.13 | 90.42 | 90.67 | 1,839,014 | -1.61(-1.74%) |
Apr 21, 2022 | 97.50 | 97.91 | 91.67 | 92.28 | 1,107,724 | -3.87(-4.02%) |
Apr 20, 2022 | 95.32 | 97.35 | 92.21 | 96.15 | 1,647,153 | +0.82(+0.86%) |
Apr 19, 2022 | 94.35 | 95.67 | 92.92 | 95.33 | 2,917,039 | +0.76(+0.80%) |
Apr 18, 2022 | 97.61 | 97.68 | 93.93 | 94.57 | 982,057 | -2.75(-2.83%) |
Apr 14, 2022 | 100.51 | 100.51 | 96.68 | 97.32 | 1,472,832 | -3.56(-3.53%) |
Apr 13, 2022 | 99.77 | 101.92 | 99.77 | 100.88 | 875,536 | +0.82(+0.82%) |
Apr 12, 2022 | 105.98 | 107.10 | 99.59 | 100.06 | 1,824,834 | -6.99(-6.53%) |
Apr 11, 2022 | 109.58 | 110.00 | 106.61 | 107.05 | 820,407 | -3.66(-3.31%) |
Apr 08, 2022 | 112.67 | 113.18 | 110.42 | 110.71 | 957,322 | -2.04(-1.81%) |
Apr 07, 2022 | 109.88 | 113.49 | 109.56 | 112.75 | 750,870 | +2.58(+2.34%) |
Apr 06, 2022 | 111.33 | 111.61 | 108.44 | 110.17 | 935,320 | -2.30(-2.04%) |
Apr 05, 2022 | 113.55 | 114.59 | 112.22 | 112.47 | 973,952 | -0.93(-0.82%) |
Apr 04, 2022 | 114.55 | 114.89 | 111.81 | 113.40 | 1,006,283 | -0.65(-0.57%) |
Apr 01, 2022 | 111.59 | 114.19 | 111.26 | 114.05 | 1,231,687 | +3.15(+2.84%) |
Mar 31, 2022 | 110.94 | 113.53 | 110.62 | 110.90 | 1,519,034 | +0.07(+0.06%) |
Mar 30, 2022 | 110.65 | 112.39 | 109.93 | 110.83 | 770,303 | +0.02(+0.02%) |
Mar 29, 2022 | 109.96 | 111.54 | 109.25 | 110.81 | 829,438 | +2.81(+2.60%) |
Mar 28, 2022 | 107.22 | 108.11 | 105.64 | 108.00 | 605,450 | +0.92(+0.86%) |
Mar 25, 2022 | 108.16 | 108.74 | 105.30 | 107.08 | 603,271 | -0.83(-0.77%) |
Mar 24, 2022 | 105.16 | 108.02 | 104.92 | 107.91 | 888,330 | +2.93(+2.79%) |
Mar 23, 2022 | 106.83 | 106.94 | 104.10 | 104.98 | 794,300 | -2.91(-2.70%) |
Mar 22, 2022 | 107.93 | 109.09 | 106.83 | 107.89 | 833,659 | +0.12(+0.11%) |
Mar 21, 2022 | 108.16 | 109.09 | 106.63 | 107.77 | 1,162,885 | -1.37(-1.26%) |
Mar 18, 2022 | 106.62 | 110.87 | 106.62 | 109.14 | 4,207,454 | +2.70(+2.54%) |
Mar 17, 2022 | 102.09 | 106.48 | 101.84 | 106.44 | 1,199,402 | +3.62(+3.52%) |
Mar 16, 2022 | 98.03 | 102.96 | 97.32 | 102.82 | 1,284,891 | +6.25(+6.47%) |
Mar 15, 2022 | 96.68 | 97.33 | 95.16 | 96.57 | 1,024,557 | +0.92(+0.96%) |
Mar 14, 2022 | 97.01 | 100.00 | 95.38 | 95.65 | 876,694 | -0.47(-0.49%) |
Mar 11, 2022 | 99.08 | 99.09 | 96.04 | 96.12 | 1,004,097 | -2.21(-2.25%) |
Mar 10, 2022 | 96.92 | 98.52 | 98.33 | 743,827 | -0.36(-0.36%) | |
Mar 09, 2022 | 96.05 | 99.13 | 95.71 | 98.69 | 814,727 | +4.49(+4.77%) |
Mar 08, 2022 | 96.76 | 98.78 | 93.30 | 94.20 | 1,351,093 | -4.35(-4.41%) |
Mar 07, 2022 | 100.05 | 100.42 | 97.59 | 98.55 | 1,537,249 | -1.81(-1.80%) |
Mar 04, 2022 | 101.35 | 102.18 | 99.38 | 100.36 | 1,219,095 | -1.42(-1.40%) |
Mar 03, 2022 | 103.44 | 103.44 | 100.89 | 101.78 | 922,899 | -0.77(-0.75%) |
Mar 02, 2022 | 102.37 | 104.09 | 102.10 | 102.55 | 1,255,577 | +0.55(+0.54%) |
Mar 01, 2022 | 102.10 | 102.86 | 101.10 | 102.00 | 954,314 | -0.04(-0.04%) |
Feb 28, 2022 | 101.37 | 102.21 | 100.16 | 102.04 | 1,345,831 | -0.31(-0.30%) |
Feb 25, 2022 | 98.91 | 102.50 | 98.17 | 102.35 | 1,147,278 | +3.27(+3.30%) |
Feb 24, 2022 | 92.10 | 99.23 | 91.17 | 99.08 | 1,229,711 | +4.89(+5.19%) |
Feb 23, 2022 | 98.06 | 98.69 | 93.86 | 94.19 | 1,431,023 | -3.67(-3.75%) |
Feb 22, 2022 | 97.85 | 99.21 | 96.92 | 97.86 | 1,305,106 | -1.18(-1.19%) |
Feb 18, 2022 | 99.04 | 0 | +1.07(+1.09%) | |||
Feb 17, 2022 | 99.35 | 99.53 | 97.90 | 97.97 | 1,015,950 | -1.96(-1.96%) |
Feb 16, 2022 | 99.13 | 100.15 | 97.95 | 99.93 | 1,260,917 | +0.25(+0.25%) |
Feb 15, 2022 | 100.73 | 101.19 | 98.53 | 99.68 | 1,065,812 | +0.71(+0.72%) |
Feb 14, 2022 | 99.10 | 100.08 | 97.60 | 98.97 | 1,016,976 | -0.27(-0.27%) |
Feb 11, 2022 | 100.92 | 102.42 | 98.83 | 99.24 | 1,153,123 | -2.11(-2.08%) |
Feb 10, 2022 | 100.96 | 104.22 | 100.89 | 101.35 | 1,179,033 | -2.31(-2.23%) |
Feb 09, 2022 | 102.06 | 103.90 | 101.89 | 103.66 | 1,380,637 | +2.48(+2.45%) |
Feb 08, 2022 | 101.71 | 102.12 | 100.12 | 101.18 | 1,246,431 | -2.00(-1.94%) |
Feb 07, 2022 | 102.89 | 105.69 | 102.81 | 103.18 | 708,856 | +0.53(+0.52%) |
Feb 04, 2022 | 102.56 | 103.62 | 101.79 | 102.65 | 921,717 | -0.40(-0.39%) |
Feb 03, 2022 | 104.04 | 102.89 | 103.05 | 934,595 | -3.14(-2.96%) | |
Feb 02, 2022 | 105.99 | 108.22 | 104.40 | 106.19 | 1,444,668 | -0.38(-0.36%) |
Feb 01, 2022 | 107.92 | 113.69 | 105.53 | 106.57 | 2,370,576 | +2.64(+2.54%) |
Jan 31, 2022 | 100.00 | 104.52 | 103.93 | 1,549,061 | +4.05(+4.05%) | |
Jan 28, 2022 | 97.23 | 99.92 | 95.43 | 99.88 | 1,069,232 | +3.00(+3.10%) |
Jan 27, 2022 | 99.51 | 99.70 | 96.29 | 96.88 | 864,387 | -1.24(-1.26%) |
Jan 26, 2022 | 101.17 | 102.70 | 97.64 | 98.12 | 1,170,691 | -2.23(-2.22%) |
Jan 25, 2022 | 101.18 | 102.38 | 98.69 | 100.35 | 1,256,748 | -3.39(-3.27%) |
Jan 24, 2022 | 100.03 | 103.92 | 95.91 | 103.74 | 2,043,466 | +1.66(+1.63%) |
Jan 21, 2022 | 102.18 | 103.40 | 100.54 | 102.08 | 1,174,827 | +0.06(+0.06%) |
Jan 20, 2022 | 103.00 | 105.07 | 101.65 | 102.02 | 1,262,221 | -0.54(-0.53%) |
Jan 19, 2022 | 104.58 | 105.80 | 102.53 | 102.56 | 865,479 | -1.37(-1.32%) |
Jan 18, 2022 | 106.13 | 106.96 | 103.74 | 103.93 | 1,336,931 | -4.31(-3.98%) |
Jan 14, 2022 | 108.24 | 0 | -1.74(-1.58%) | |||
Jan 13, 2022 | 115.17 | 115.36 | 109.58 | 109.98 | 1,116,712 | -5.40(-4.68%) |
Jan 12, 2022 | 117.26 | 118.02 | 114.50 | 115.38 | 1,108,590 | -2.45(-2.08%) |
Jan 11, 2022 | 118.31 | 119.23 | 114.56 | 117.83 | 951,509 | -0.48(-0.41%) |
Jan 10, 2022 | 118.50 | 119.72 | 115.14 | 118.31 | 1,669,508 | +2.85(+2.47%) |
Jan 07, 2022 | 116.88 | 118.26 | 115.23 | 115.46 | 2,317,149 | -1.46(-1.25%) |
Jan 06, 2022 | 115.30 | 118.97 | 112.65 | 116.92 | 1,318,527 | +0.86(+0.74%) |
Jan 05, 2022 | 117.87 | 119.08 | 115.03 | 116.06 | 2,105,928 | -3.58(-2.99%) |
Jan 04, 2022 | 123.33 | 124.00 | 116.88 | 119.64 | 1,134,642 | -4.85(-3.90%) |
Jan 03, 2022 | 128.03 | 128.26 | 123.51 | 124.49 | 800,611 | -3.54(-2.76%) |
Dec 31, 2021 | 128.52 | 129.50 | 127.94 | 128.03 | 537,184 | -0.48(-0.37%) |
Dec 30, 2021 | 128.75 | 129.73 | 127.76 | 128.51 | 378,368 | +0.43(+0.34%) |
Dec 29, 2021 | 125.06 | 128.52 | 124.31 | 128.08 | 715,684 | +2.72(+2.17%) |
Dec 28, 2021 | 125.93 | 127.00 | 125.06 | 125.36 | 335,608 | -1.00(-0.79%) |
Dec 27, 2021 | 125.90 | 127.30 | 124.95 | 126.36 | 452,316 | +1.40(+1.12%) |
Dec 23, 2021 | 124.98 | 125.99 | 123.81 | 124.96 | 554,171 | +0.38(+0.31%) |
Dec 22, 2021 | 124.52 | 125.39 | 123.19 | 124.58 | 600,587 | +0.05(+0.04%) |
Dec 21, 2021 | 120.47 | 124.59 | 120.44 | 124.53 | 1,106,156 | +4.96(+4.15%) |
Dec 20, 2021 | 124.91 | 124.91 | 113.82 | 119.57 | 2,511,832 | -5.80(-4.63%) |
Dec 17, 2021 | 127.00 | 130.77 | 124.38 | 125.37 | 3,262,079 | -1.60(-1.26%) |
Dec 16, 2021 | 128.50 | 130.97 | 126.36 | 126.97 | 753,780 | -0.11(-0.09%) |
Dec 15, 2021 | 123.10 | 127.77 | 121.95 | 127.08 | 1,016,807 | +4.70(+3.84%) |
Dec 14, 2021 | 123.22 | 123.76 | 120.50 | 122.38 | 721,216 | -2.50(-2.00%) |
Dec 13, 2021 | 122.96 | 125.23 | 121.62 | 124.88 | 790,586 | +2.56(+2.09%) |
Dec 10, 2021 | 123.00 | 124.92 | 121.09 | 122.32 | 1,254,405 | -1.47(-1.19%) |
Dec 09, 2021 | 126.89 | 127.25 | 123.63 | 123.79 | 580,616 | -3.67(-2.88%) |
Dec 08, 2021 | 124.24 | 128.18 | 123.36 | 127.46 | 938,832 | +3.97(+3.21%) |
Dec 07, 2021 | 122.80 | 125.46 | 122.28 | 123.49 | 1,055,022 | +2.63(+2.18%) |
Dec 06, 2021 | 122.74 | 122.74 | 118.75 | 120.86 | 1,074,670 | -1.61(-1.31%) |
Dec 03, 2021 | 128.57 | 129.65 | 120.50 | 122.47 | 1,378,432 | -5.18(-4.06%) |
Dec 02, 2021 | 126.41 | 127.85 | 125.42 | 127.65 | 1,121,059 | +0.34(+0.27%) |
Dec 01, 2021 | 129.05 | 131.42 | 126.49 | 127.31 | 1,232,425 | -1.35(-1.05%) |
Nov 30, 2021 | 133.00 | 134.21 | 128.10 | 128.66 | 2,100,954 | -5.30(-3.96%) |
Nov 29, 2021 | 132.77 | 136.13 | 132.10 | 133.96 | 1,305,539 | +1.65(+1.25%) |
Nov 26, 2021 | 130.13 | 135.10 | 129.21 | 132.31 | 1,293,140 | +2.72(+2.10%) |
Nov 24, 2021 | 128.01 | 130.33 | 126.91 | 129.59 | 753,469 | +1.73(+1.35%) |
Nov 23, 2021 | 127.49 | 128.77 | 126.27 | 127.86 | 791,656 | -0.79(-0.61%) |
Nov 22, 2021 | 127.97 | 129.59 | 126.52 | 128.65 | 1,215,175 | +1.54(+1.21%) |
Nov 19, 2021 | 129.17 | 129.62 | 125.67 | 127.11 | 997,942 | -0.92(-0.72%) |
Nov 18, 2021 | 130.84 | 131.23 | 127.78 | 128.03 | 994,825 | -2.02(-1.55%) |
Nov 17, 2021 | 132.06 | 132.50 | 129.71 | 130.05 | 1,495,205 | -1.35(-1.03%) |
Nov 16, 2021 | 128.13 | 132.68 | 127.09 | 131.40 | 784,044 | +3.19(+2.49%) |
Nov 15, 2021 | 128.48 | 129.03 | 127.43 | 128.21 | 682,014 | +0.16(+0.12%) |
Nov 12, 2021 | 126.71 | 128.25 | 125.25 | 128.05 | 658,179 | +1.65(+1.31%) |
Nov 11, 2021 | 123.80 | 126.95 | 123.63 | 126.40 | 1,277,143 | +2.74(+2.22%) |
Nov 10, 2021 | 124.27 | 123.66 | 724,340 | -1.38(-1.10%) | ||
Nov 09, 2021 | 124.00 | 125.38 | 124.00 | 125.04 | 813,279 | +1.04(+0.84%) |
Nov 08, 2021 | 123.51 | 124.35 | 121.81 | 124.00 | 1,068,376 | +1.79(+1.46%) |
Nov 05, 2021 | 126.04 | 126.51 | 119.01 | 122.21 | 2,175,983 | -6.83(-5.29%) |
Nov 04, 2021 | 135.91 | 136.52 | 127.55 | 129.04 | 1,554,212 | -6.97(-5.12%) |
Nov 03, 2021 | 137.22 | 137.59 | 133.35 | 136.01 | 803,389 | -0.34(-0.25%) |
Nov 02, 2021 | 139.05 | 140.56 | 133.28 | 136.35 | 1,035,911 | -2.72(-1.96%) |
Nov 01, 2021 | 138.20 | 140.12 | 139.45 | 139.07 | 998,342 | +1.21(+0.88%) |
Oct 29, 2021 | 135.55 | 138.20 | 134.38 | 137.86 | 784,033 | +2.36(+1.74%) |
Oct 28, 2021 | 133.83 | 136.73 | 133.58 | 135.50 | 531,403 | +2.48(+1.86%) |
Oct 27, 2021 | 133.79 | 135.29 | 132.77 | 133.02 | 591,011 | -0.49(-0.37%) |
Oct 26, 2021 | 131.90 | 134.13 | 133.51 | 943,779 | +2.62(+2.00%) | |
Oct 25, 2021 | 133.27 | 133.27 | 130.56 | 130.89 | 734,715 | -1.84(-1.39%) |
Oct 22, 2021 | 132.72 | 133.00 | 131.79 | 132.73 | 491,685 | +0.42(+0.32%) |
Oct 21, 2021 | 132.05 | 132.65 | 130.56 | 132.31 | 879,620 | +0.53(+0.40%) |
Oct 20, 2021 | 134.00 | 134.21 | 131.54 | 131.78 | 776,555 | -1.44(-1.08%) |
Oct 19, 2021 | 131.52 | 133.94 | 131.17 | 133.22 | 607,155 | +2.82(+2.16%) |
Oct 18, 2021 | 128.50 | 130.61 | 127.31 | 130.40 | 788,593 | +1.63(+1.27%) |
Oct 15, 2021 | 129.71 | 130.42 | 128.58 | 128.77 | 389,604 | -0.17(-0.13%) |
Oct 14, 2021 | 129.41 | 130.98 | 128.74 | 128.94 | 384,391 | +0.78(+0.61%) |
Oct 13, 2021 | 129.18 | 129.50 | 127.78 | 128.16 | 440,734 | -0.47(-0.37%) |
Oct 12, 2021 | 129.66 | 129.76 | 127.41 | 128.63 | 407,039 | +0.10(+0.08%) |
Oct 11, 2021 | 129.51 | 130.19 | 128.48 | 128.53 | 355,624 | -1.81(-1.39%) |
Oct 08, 2021 | 130.87 | 130.89 | 129.24 | 130.34 | 438,559 | -0.70(-0.53%) |
Oct 07, 2021 | 130.86 | 133.95 | 130.86 | 131.04 | 676,899 | +1.68(+1.30%) |
Oct 06, 2021 | 128.49 | 130.41 | 127.47 | 129.36 | 849,770 | -0.83(-0.64%) |
Oct 05, 2021 | 129.82 | 132.45 | 129.74 | 130.19 | 938,645 | +1.17(+0.91%) |
Oct 04, 2021 | 131.25 | 131.79 | 127.87 | 129.02 | 1,011,168 | -2.91(-2.21%) |
Oct 01, 2021 | 132.68 | 133.26 | 126.04 | 131.93 | 1,219,718 | -1.14(-0.86%) |
Sep 30, 2021 | 134.80 | 135.61 | 133.11 | 133.07 | 926,265 | -1.17(-0.87%) |
Sep 29, 2021 | 134.29 | 135.87 | 133.72 | 134.24 | 640,126 | +1.02(+0.77%) |
Sep 28, 2021 | 134.99 | 135.93 | 131.49 | 133.22 | 1,272,633 | -3.17(-2.32%) |
Sep 27, 2021 | 140.71 | 141.34 | 135.95 | 136.39 | 678,267 | -4.95(-3.50%) |
Sep 24, 2021 | 140.48 | 141.71 | 140.18 | 141.34 | 614,392 | +0.32(+0.23%) |
Sep 23, 2021 | 137.71 | 142.09 | 137.50 | 141.02 | 696,226 | +3.81(+2.78%) |
Sep 22, 2021 | 136.12 | 137.96 | 135.26 | 137.21 | 635,917 | +1.12(+0.82%) |
Sep 21, 2021 | 137.10 | 137.21 | 135.20 | 136.09 | 1,140,480 | +0.11(+0.08%) |
Sep 20, 2021 | 134.13 | 136.28 | 133.92 | 135.98 | 1,766,404 | -0.17(-0.12%) |
Sep 17, 2021 | 138.01 | 139.00 | 135.38 | 136.15 | 2,758,229 | -2.02(-1.46%) |
Sep 16, 2021 | 137.95 | 138.82 | 137.38 | 138.17 | 1,610,546 | -0.09(-0.07%) |
Sep 15, 2021 | 137.74 | 139.11 | 137.52 | 138.26 | 1,714,839 | +0.11(+0.08%) |
Sep 14, 2021 | 138.00 | 138.63 | 137.08 | 138.15 | 687,772 | +1.52(+1.11%) |
Sep 13, 2021 | 138.72 | 138.72 | 133.73 | 136.63 | 950,349 | -1.03(-0.75%) |
Sep 10, 2021 | 140.02 | 140.78 | 137.20 | 137.66 | 1,162,388 | -3.37(-2.39%) |
Sep 09, 2021 | 142.64 | 142.64 | 140.11 | 141.03 | 793,205 | -1.32(-0.93%) |
Sep 08, 2021 | 141.13 | 142.40 | 140.78 | 142.35 | 1,170,432 | +1.24(+0.88%) |
Sep 07, 2021 | 139.98 | 141.59 | 138.20 | 141.11 | 1,211,212 | +0.76(+0.54%) |
Sep 03, 2021 | 139.14 | 140.72 | 137.75 | 140.35 | 1,112,145 | +0.75(+0.54%) |
Sep 02, 2021 | 134.78 | 139.62 | 134.54 | 139.60 | 850,315 | +5.74(+4.29%) |
Sep 01, 2021 | 130.37 | 133.99 | 129.60 | 133.86 | 1,031,227 | +3.42(+2.62%) |
Aug 31, 2021 | 130.30 | 131.81 | 129.66 | 130.44 | 1,187,386 | +0.13(+0.10%) |
Aug 30, 2021 | 129.08 | 132.69 | 128.03 | 130.31 | 1,546,239 | +0.46(+0.35%) |
Aug 27, 2021 | 130.87 | 131.69 | 129.50 | 129.85 | 1,500,803 | -0.45(-0.35%) |
Aug 26, 2021 | 129.00 | 131.03 | 128.57 | 130.30 | 1,151,306 | +1.15(+0.89%) |
Aug 25, 2021 | 126.15 | 130.48 | 126.00 | 129.15 | 1,254,987 | +2.90(+2.30%) |
Aug 24, 2021 | 125.23 | 126.35 | 124.48 | 126.25 | 773,797 | +1.21(+0.97%) |
Aug 23, 2021 | 124.04 | 125.29 | 123.39 | 125.04 | 758,281 | +1.62(+1.31%) |
Aug 20, 2021 | 121.01 | 123.67 | 120.64 | 123.42 | 489,143 | +2.52(+2.08%) |
Aug 19, 2021 | 119.52 | 122.52 | 119.36 | 120.90 | 697,788 | +0.88(+0.73%) |
Aug 18, 2021 | 120.82 | 122.92 | 119.96 | 120.02 | 522,697 | -0.64(-0.53%) |
Aug 17, 2021 | 120.30 | 120.91 | 118.72 | 120.66 | 838,644 | -0.32(-0.26%) |
Aug 16, 2021 | 120.40 | 121.89 | 119.36 | 120.98 | 651,009 | +0.42(+0.35%) |
Aug 13, 2021 | 120.17 | 120.62 | 119.50 | 120.56 | 280,276 | +0.27(+0.22%) |
Aug 12, 2021 | 118.21 | 120.34 | 118.20 | 120.29 | 422,128 | +2.15(+1.82%) |
Aug 11, 2021 | 119.41 | 119.41 | 117.22 | 118.14 | 647,645 | -1.05(-0.88%) |
Aug 10, 2021 | 121.99 | 122.22 | 119.16 | 119.19 | 530,817 | -2.53(-2.08%) |
Aug 09, 2021 | 121.74 | 122.24 | 120.61 | 121.72 | 819,133 | +0.29(+0.24%) |
Aug 06, 2021 | 121.58 | 121.98 | 119.44 | 121.43 | 653,738 | -0.69(-0.57%) |
Aug 05, 2021 | 123.00 | 123.94 | 121.44 | 122.12 | 497,843 | -0.78(-0.63%) |
Aug 04, 2021 | 122.17 | 124.05 | 122.03 | 122.90 | 616,740 | +0.74(+0.61%) |
Aug 03, 2021 | 120.82 | 122.18 | 119.84 | 122.16 | 712,416 | +1.82(+1.51%) |
Aug 02, 2021 | 120.28 | 120.78 | 117.92 | 120.34 | 725,557 | +0.53(+0.44%) |
Jul 30, 2021 | 119.22 | 121.11 | 119.04 | 119.81 | 920,123 | +0.49(+0.41%) |
Jul 29, 2021 | 116.78 | 120.24 | 116.55 | 119.32 | 747,018 | +2.81(+2.41%) |
Jul 28, 2021 | 114.00 | 117.05 | 114.00 | 116.51 | 579,666 | +2.51(+2.20%) |
Jul 27, 2021 | 112.65 | 114.08 | 110.97 | 114.00 | 564,953 | +1.00(+0.88%) |
Jul 26, 2021 | 115.39 | 115.70 | 112.77 | 113.00 | 447,206 | -3.26(-2.80%) |
Jul 23, 2021 | 115.92 | 116.88 | 115.36 | 116.26 | 558,513 | +1.07(+0.93%) |
Jul 22, 2021 | 113.74 | 115.50 | 113.65 | 115.19 | 419,218 | +1.65(+1.45%) |
Jul 21, 2021 | 113.00 | 113.55 | 111.57 | 113.54 | 526,049 | +0.85(+0.75%) |
Jul 20, 2021 | 111.27 | 112.94 | 110.60 | 112.69 | 681,226 | +1.85(+1.67%) |
Jul 19, 2021 | 108.48 | 111.02 | 108.32 | 110.84 | 763,716 | +1.67(+1.53%) |
Jul 16, 2021 | 109.93 | 110.71 | 108.73 | 109.17 | 828,948 | -0.53(-0.48%) |
Jul 15, 2021 | 110.80 | 111.02 | 109.01 | 109.70 | 650,240 | -1.44(-1.30%) |
Jul 14, 2021 | 113.84 | 113.92 | 110.73 | 111.14 | 635,027 | -2.19(-1.93%) |
Jul 13, 2021 | 113.32 | 114.72 | 113.15 | 113.33 | 556,742 | -0.21(-0.18%) |
Jul 12, 2021 | 113.68 | 114.23 | 113.06 | 113.54 | 476,287 | +0.29(+0.26%) |
Jul 09, 2021 | 112.90 | 113.56 | 112.08 | 113.25 | 640,829 | +0.36(+0.32%) |
Jul 08, 2021 | 113.10 | 113.82 | 111.37 | 112.89 | 872,743 | -1.70(-1.48%) |
Jul 07, 2021 | 113.56 | 114.65 | 112.89 | 114.59 | 843,897 | +1.44(+1.27%) |
Jul 06, 2021 | 111.12 | 113.19 | 111.12 | 113.15 | 657,743 | +2.03(+1.83%) |
Jul 02, 2021 | 111.11 | 111.36 | 110.21 | 111.12 | 380,355 | +0.27(+0.24%) |
Jul 01, 2021 | 108.17 | 110.89 | 108.12 | 110.85 | 761,257 | +2.73(+2.52%) |
Jun 30, 2021 | 108.82 | 109.08 | 107.81 | 108.12 | 819,597 | -1.03(-0.94%) |
Jun 29, 2021 | 110.26 | 110.70 | 108.97 | 109.15 | 548,606 | -0.46(-0.42%) |
Jun 28, 2021 | 109.71 | 110.08 | 108.61 | 109.61 | 521,517 | +0.45(+0.41%) |
Jun 25, 2021 | 109.56 | 110.65 | 108.55 | 109.16 | 1,795,353 | -0.10(-0.09%) |
Jun 24, 2021 | 109.68 | 110.19 | 109.16 | 109.26 | 389,781 | +0.17(+0.16%) |
Jun 23, 2021 | 110.66 | 111.19 | 109.06 | 109.09 | 666,213 | -0.92(-0.84%) |
Jun 22, 2021 | 109.13 | 110.28 | 109.00 | 110.01 | 517,449 | +0.26(+0.24%) |
Jun 21, 2021 | 109.11 | 109.86 | 107.78 | 109.75 | 994,283 | +1.14(+1.05%) |
Jun 18, 2021 | 109.85 | 110.18 | 108.16 | 108.61 | 1,263,360 | -1.95(-1.76%) |
Jun 17, 2021 | 107.54 | 110.73 | 107.52 | 110.56 | 898,489 | +2.77(+2.57%) |
Jun 16, 2021 | 108.47 | 109.35 | 107.20 | 107.79 | 713,928 | -0.68(-0.63%) |
Jun 15, 2021 | 109.58 | 109.82 | 108.36 | 108.47 | 657,305 | -1.11(-1.01%) |
Jun 14, 2021 | 109.16 | 109.80 | 108.92 | 109.58 | 516,066 | +0.53(+0.49%) |
Jun 11, 2021 | 109.29 | 109.29 | 107.34 | 109.05 | 496,774 | +0.18(+0.17%) |
Jun 10, 2021 | 107.54 | 109.43 | 107.34 | 108.87 | 990,340 | +1.57(+1.46%) |
Jun 09, 2021 | 105.00 | 107.72 | 104.90 | 107.30 | 765,255 | +3.18(+3.05%) |
Jun 08, 2021 | 104.90 | 104.90 | 102.75 | 104.12 | 562,990 | +0.20(+0.19%) |
Jun 07, 2021 | 101.26 | 104.24 | 100.90 | 103.92 | 1,143,265 | +2.76(+2.73%) |
Jun 04, 2021 | 101.78 | 102.70 | 100.67 | 101.16 | 1,720,851 | +0.55(+0.55%) |
Jun 03, 2021 | 100.37 | 101.18 | 99.03 | 100.61 | 779,795 | -0.11(-0.11%) |
Jun 02, 2021 | 102.04 | 102.29 | 100.03 | 100.72 | 1,131,537 | -1.29(-1.26%) |
Jun 01, 2021 | 104.97 | 105.23 | 101.96 | 102.01 | 1,551,656 | -2.82(-2.69%) |
May 28, 2021 | 105.93 | 106.93 | 104.78 | 104.83 | 584,998 | -0.27(-0.26%) |
May 27, 2021 | 104.10 | 105.75 | 103.56 | 105.10 | 1,629,563 | +0.81(+0.78%) |
May 26, 2021 | 104.05 | 104.92 | 103.55 | 104.29 | 759,867 | +0.84(+0.81%) |
May 25, 2021 | 102.68 | 104.08 | 102.35 | 103.45 | 713,087 | +0.89(+0.87%) |
May 24, 2021 | 102.58 | 103.27 | 101.79 | 102.56 | 827,873 | +0.74(+0.73%) |
May 21, 2021 | 104.33 | 104.65 | 101.62 | 101.82 | 741,176 | -1.82(-1.76%) |
May 20, 2021 | 100.77 | 103.88 | 100.57 | 103.64 | 1,200,903 | +3.27(+3.26%) |
May 19, 2021 | 99.55 | 100.42 | 98.73 | 100.37 | 997,856 | +0.03(+0.03%) |
May 18, 2021 | 101.56 | 102.58 | 100.30 | 100.34 | 1,230,976 | -1.68(-1.65%) |
May 17, 2021 | 102.88 | 103.30 | 101.72 | 102.02 | 930,659 | -0.68(-0.66%) |
May 14, 2021 | 101.00 | 103.60 | 100.36 | 102.70 | 669,613 | +2.22(+2.21%) |
May 13, 2021 | 101.85 | 102.20 | 99.42 | 100.48 | 1,106,579 | -1.00(-0.99%) |
May 12, 2021 | 103.28 | 104.59 | 101.36 | 101.48 | 783,729 | -2.52(-2.42%) |
May 11, 2021 | 102.68 | 104.42 | 102.68 | 104.00 | 1,017,142 | -0.80(-0.76%) |
May 10, 2021 | 107.06 | 107.20 | 103.67 | 104.80 | 1,569,302 | -2.76(-2.57%) |
May 07, 2021 | 107.00 | 109.28 | 106.74 | 107.56 | 957,993 | +1.38(+1.30%) |
May 06, 2021 | 105.50 | 106.22 | 104.42 | 106.18 | 1,155,686 | -0.30(-0.28%) |
May 05, 2021 | 104.76 | 106.88 | 102.62 | 106.48 | 2,182,345 | +2.98(+2.88%) |
May 04, 2021 | 108.45 | 108.45 | 101.58 | 103.50 | 3,788,968 | -8.28(-7.41%) |