Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 95.26 | 96.10 | 92.03 | 92.42 | 3,809,361 | -4.33(-4.47%) |
Apr 28, 2022 | 93.82 | 97.52 | 93.21 | 96.74 | 4,644,001 | +4.61(+5.01%) |
Apr 27, 2022 | 89.02 | 92.91 | 88.81 | 92.13 | 4,956,804 | +3.33(+3.75%) |
Apr 26, 2022 | 91.46 | 91.56 | 88.77 | 88.80 | 4,679,227 | -3.68(-3.98%) |
Apr 25, 2022 | 93.23 | 93.43 | 90.34 | 92.48 | 5,403,195 | -0.70(-0.75%) |
Apr 22, 2022 | 95.21 | 96.05 | 93.01 | 93.18 | 4,226,354 | -2.82(-2.94%) |
Apr 21, 2022 | 97.79 | 97.99 | 95.60 | 96.01 | 3,698,989 | +0.00(+0.00%) |
Apr 20, 2022 | 97.53 | 98.13 | 95.68 | 96.01 | 3,146,898 | -1.76(-1.80%) |
Apr 19, 2022 | 95.62 | 98.08 | 95.53 | 97.77 | 3,101,965 | +2.25(+2.35%) |
Apr 18, 2022 | 95.19 | 96.86 | 94.60 | 95.52 | 2,520,860 | +0.03(+0.03%) |
Apr 14, 2022 | 94.94 | 96.51 | 94.67 | 95.49 | 3,310,608 | +0.89(+0.94%) |
Apr 13, 2022 | 94.51 | 95.61 | 94.09 | 94.61 | 3,261,605 | -0.41(-0.43%) |
Apr 12, 2022 | 95.08 | 95.85 | 94.26 | 95.02 | 4,687,165 | +0.02(+0.02%) |
Apr 11, 2022 | 94.40 | 95.90 | 94.37 | 95.00 | 2,583,866 | -0.10(-0.11%) |
Apr 08, 2022 | 94.10 | 96.25 | 93.76 | 95.10 | 3,654,049 | +0.47(+0.49%) |
Apr 07, 2022 | 94.09 | 95.71 | 92.84 | 94.64 | 3,690,002 | -0.03(-0.03%) |
Apr 06, 2022 | 95.56 | 95.94 | 94.44 | 94.66 | 3,822,159 | -1.86(-1.93%) |
Apr 05, 2022 | 95.96 | 97.80 | 95.42 | 96.53 | 4,149,693 | +0.28(+0.29%) |
Apr 04, 2022 | 96.30 | 97.26 | 95.93 | 96.25 | 3,802,175 | -0.10(-0.11%) |
Apr 01, 2022 | 93.83 | 96.60 | 93.65 | 96.35 | 3,990,490 | +2.75(+2.94%) |
Mar 31, 2022 | 94.16 | 95.06 | 93.42 | 93.60 | 4,434,399 | -0.56(-0.59%) |
Mar 30, 2022 | 94.17 | 95.29 | 93.43 | 94.16 | 4,200,470 | -0.90(-0.95%) |
Mar 29, 2022 | 91.50 | 95.99 | 91.50 | 95.06 | 6,660,302 | +4.05(+4.44%) |
Mar 28, 2022 | 90.40 | 91.12 | 89.99 | 91.02 | 3,887,943 | +0.19(+0.21%) |
Mar 25, 2022 | 89.98 | 91.18 | 89.38 | 90.83 | 3,074,540 | +0.97(+1.08%) |
Mar 24, 2022 | 89.39 | 90.25 | 88.79 | 89.86 | 2,489,982 | +0.91(+1.03%) |
Mar 23, 2022 | 89.02 | 90.12 | 88.47 | 88.95 | 2,280,748 | -1.40(-1.55%) |
Mar 22, 2022 | 89.22 | 91.74 | 89.22 | 90.35 | 2,489,887 | +1.83(+2.06%) |
Mar 21, 2022 | 88.44 | 89.52 | 87.42 | 88.52 | 3,581,539 | -0.79(-0.89%) |
Mar 18, 2022 | 88.31 | 89.67 | 87.95 | 89.31 | 5,296,619 | +0.58(+0.65%) |
Mar 17, 2022 | 88.07 | 88.84 | 87.49 | 88.74 | 3,187,587 | -0.17(-0.19%) |
Mar 16, 2022 | 87.31 | 89.06 | 86.69 | 88.90 | 4,480,848 | +2.59(+3.00%) |
Mar 15, 2022 | 83.39 | 86.41 | 83.39 | 86.31 | 5,831,475 | +3.30(+3.97%) |
Mar 14, 2022 | 84.04 | 85.41 | 82.85 | 83.01 | 2,972,093 | -0.26(-0.31%) |
Mar 11, 2022 | 85.25 | 85.45 | 83.19 | 83.27 | 2,503,441 | -1.00(-1.18%) |
Mar 10, 2022 | 83.37 | 82.71 | 84.27 | 4,258,650 | -1.03(-1.20%) | |
Mar 09, 2022 | 81.79 | 85.52 | 81.79 | 85.30 | 5,442,309 | +5.31(+6.64%) |
Mar 08, 2022 | 79.87 | 82.04 | 78.82 | 79.98 | 4,982,066 | -0.80(-0.99%) |
Mar 07, 2022 | 83.69 | 84.14 | 80.72 | 80.78 | 3,495,013 | -3.12(-3.71%) |
Mar 04, 2022 | 85.05 | 85.92 | 82.76 | 83.90 | 3,579,268 | -2.04(-2.37%) |
Mar 03, 2022 | 89.14 | 89.14 | 85.65 | 85.94 | 4,111,611 | -2.39(-2.71%) |
Mar 02, 2022 | 86.94 | 89.19 | 86.16 | 88.33 | 4,855,443 | +1.47(+1.69%) |
Mar 01, 2022 | 88.04 | 89.16 | 86.53 | 86.86 | 6,655,972 | -1.45(-1.64%) |
Feb 28, 2022 | 88.67 | 89.55 | 87.20 | 88.31 | 6,169,707 | -1.59(-1.76%) |
Feb 25, 2022 | 88.59 | 90.57 | 88.63 | 89.90 | 3,046,371 | +1.08(+1.21%) |
Feb 24, 2022 | 84.78 | 88.95 | 83.91 | 88.82 | 8,375,247 | +3.27(+3.83%) |
Feb 23, 2022 | 88.46 | 88.89 | 85.41 | 85.55 | 5,985,068 | -2.93(-3.31%) |
Feb 22, 2022 | 87.74 | 89.30 | 87.59 | 88.48 | 4,015,443 | -0.21(-0.24%) |
Feb 18, 2022 | 88.69 | 0 | -1.79(-1.98%) | |||
Feb 17, 2022 | 92.32 | 93.85 | 90.29 | 90.48 | 4,571,435 | -2.65(-2.85%) |
Feb 16, 2022 | 95.16 | 96.98 | 91.77 | 93.13 | 7,466,610 | -2.24(-2.35%) |
Feb 15, 2022 | 96.13 | 100.05 | 93.51 | 95.38 | 10,381,295 | -8.02(-7.76%) |
Feb 14, 2022 | 103.94 | 104.55 | 102.63 | 103.40 | 4,452,537 | -0.39(-0.38%) |
Feb 11, 2022 | 105.53 | 106.84 | 103.13 | 103.79 | 3,311,474 | -1.64(-1.56%) |
Feb 10, 2022 | 105.22 | 107.82 | 104.60 | 105.43 | 3,018,899 | -1.21(-1.13%) |
Feb 09, 2022 | 105.34 | 106.77 | 103.75 | 106.64 | 3,038,052 | +3.27(+3.17%) |
Feb 08, 2022 | 104.79 | 105.06 | 102.03 | 103.36 | 4,130,300 | -2.45(-2.31%) |
Feb 07, 2022 | 106.00 | 107.30 | 104.43 | 105.81 | 2,742,096 | +0.31(+0.30%) |
Feb 04, 2022 | 106.25 | 106.68 | 103.45 | 105.49 | 6,329,724 | -1.55(-1.45%) |
Feb 03, 2022 | 110.23 | 106.51 | 107.04 | 4,730,997 | -4.34(-3.90%) | |
Feb 02, 2022 | 112.15 | 112.82 | 110.35 | 111.38 | 4,696,582 | -1.48(-1.31%) |
Feb 01, 2022 | 111.04 | 113.19 | 110.23 | 112.87 | 5,827,570 | +1.66(+1.49%) |
Jan 31, 2022 | 107.86 | 111.49 | 111.21 | 5,554,056 | +2.34(+2.15%) | |
Jan 28, 2022 | 102.26 | 108.98 | 101.42 | 108.87 | 6,902,916 | +7.57(+7.47%) |
Jan 27, 2022 | 101.95 | 103.30 | 100.46 | 101.30 | 5,182,124 | +0.23(+0.23%) |
Jan 26, 2022 | 103.89 | 104.41 | 100.15 | 101.07 | 5,543,446 | -1.12(-1.10%) |
Jan 25, 2022 | 101.66 | 103.41 | 99.05 | 102.19 | 4,009,514 | -1.47(-1.42%) |
Jan 24, 2022 | 102.30 | 103.75 | 99.72 | 103.67 | 5,280,723 | +0.01(+0.01%) |
Jan 21, 2022 | 105.47 | 106.46 | 103.46 | 103.66 | 3,469,718 | -1.32(-1.25%) |
Jan 20, 2022 | 105.21 | 107.79 | 104.75 | 104.97 | 2,672,201 | -0.09(-0.09%) |
Jan 19, 2022 | 106.08 | 107.47 | 104.97 | 105.07 | 3,428,675 | -1.11(-1.05%) |
Jan 18, 2022 | 108.70 | 109.50 | 105.73 | 106.18 | 6,280,214 | -3.28(-3.00%) |
Jan 14, 2022 | 109.46 | 0 | +0.56(+0.51%) | |||
Jan 13, 2022 | 109.57 | 111.20 | 108.70 | 108.91 | 3,617,263 | -0.06(-0.06%) |
Jan 12, 2022 | 108.33 | 109.31 | 107.09 | 108.97 | 3,278,524 | -0.04(-0.03%) |
Jan 11, 2022 | 107.93 | 109.55 | 106.83 | 109.01 | 3,064,635 | +1.09(+1.01%) |
Jan 10, 2022 | 109.60 | 110.02 | 104.45 | 107.91 | 6,227,108 | -1.18(-1.08%) |
Jan 07, 2022 | 107.73 | 109.64 | 107.30 | 109.09 | 3,167,261 | +0.92(+0.85%) |
Jan 06, 2022 | 108.18 | 110.33 | 107.57 | 108.17 | 3,893,537 | +0.11(+0.10%) |
Jan 05, 2022 | 106.37 | 110.07 | 106.00 | 108.06 | 5,629,707 | +1.87(+1.76%) |
Jan 04, 2022 | 106.00 | 107.26 | 105.12 | 106.19 | 6,128,821 | +0.58(+0.55%) |
Jan 03, 2022 | 101.40 | 106.07 | 101.11 | 105.61 | 5,011,767 | +4.39(+4.33%) |
Dec 31, 2021 | 101.71 | 102.46 | 101.13 | 101.22 | 2,301,300 | -0.78(-0.76%) |
Dec 30, 2021 | 101.39 | 102.74 | 101.29 | 102.00 | 2,127,198 | +0.69(+0.68%) |
Dec 29, 2021 | 101.14 | 102.10 | 100.81 | 101.31 | 1,726,365 | -0.04(-0.04%) |
Dec 28, 2021 | 100.65 | 102.48 | 99.85 | 101.35 | 2,430,105 | +0.79(+0.78%) |
Dec 27, 2021 | 101.11 | 101.18 | 98.76 | 100.56 | 2,910,773 | -0.57(-0.56%) |
Dec 23, 2021 | 101.80 | 102.23 | 101.10 | 101.13 | 2,802,149 | -0.88(-0.86%) |
Dec 22, 2021 | 101.68 | 102.85 | 100.84 | 102.01 | 2,332,783 | +0.09(+0.09%) |
Dec 21, 2021 | 98.02 | 102.86 | 97.57 | 101.91 | 4,544,099 | +4.87(+5.02%) |
Dec 20, 2021 | 98.62 | 98.62 | 96.47 | 97.05 | 5,066,040 | -3.09(-3.08%) |
Dec 17, 2021 | 100.71 | 101.67 | 98.60 | 100.13 | 7,004,171 | -0.45(-0.45%) |
Dec 16, 2021 | 99.93 | 101.25 | 97.86 | 100.59 | 4,814,226 | +1.53(+1.54%) |
Dec 15, 2021 | 98.85 | 99.63 | 97.14 | 99.06 | 5,223,892 | -0.01(-0.01%) |
Dec 14, 2021 | 97.03 | 99.37 | 96.16 | 99.07 | 7,460,054 | +1.93(+1.99%) |
Dec 13, 2021 | 96.85 | 97.93 | 96.23 | 97.14 | 4,007,439 | +0.23(+0.24%) |
Dec 10, 2021 | 95.53 | 97.83 | 95.32 | 96.91 | 5,373,115 | -0.09(-0.10%) |
Dec 09, 2021 | 100.06 | 100.39 | 96.52 | 97.00 | 5,088,541 | -3.09(-3.08%) |
Dec 08, 2021 | 98.98 | 100.38 | 98.08 | 100.08 | 4,165,221 | +1.27(+1.29%) |
Dec 07, 2021 | 99.66 | 100.67 | 98.28 | 98.81 | 5,179,131 | -0.07(-0.07%) |
Dec 06, 2021 | 96.08 | 99.65 | 95.55 | 98.88 | 7,051,919 | +3.45(+3.61%) |
Dec 03, 2021 | 97.48 | 98.08 | 94.04 | 95.44 | 5,026,112 | -2.25(-2.30%) |
Dec 02, 2021 | 95.19 | 98.22 | 94.77 | 97.68 | 3,455,002 | +3.11(+3.29%) |
Dec 01, 2021 | 97.73 | 98.76 | 94.50 | 94.57 | 4,903,345 | -1.98(-2.05%) |
Nov 30, 2021 | 97.16 | 98.47 | 94.98 | 96.55 | 7,648,200 | -0.82(-0.84%) |
Nov 29, 2021 | 100.82 | 101.64 | 97.34 | 97.37 | 3,371,067 | -2.42(-2.43%) |
Nov 26, 2021 | 98.34 | 100.68 | 97.55 | 99.79 | 2,590,026 | -1.71(-1.68%) |
Nov 24, 2021 | 99.77 | 102.56 | 99.46 | 101.50 | 4,838,596 | +1.11(+1.10%) |
Nov 23, 2021 | 100.25 | 100.74 | 98.52 | 100.39 | 3,749,907 | +0.72(+0.72%) |
Nov 22, 2021 | 101.73 | 103.29 | 99.16 | 99.67 | 6,489,002 | -1.90(-1.87%) |
Nov 19, 2021 | 101.06 | 102.59 | 100.30 | 101.57 | 3,688,444 | +0.86(+0.85%) |
Nov 18, 2021 | 102.94 | 101.17 | 100.32 | 100.71 | 4,749,983 | -1.32(-1.29%) |
Nov 17, 2021 | 105.53 | 106.03 | 100.06 | 102.03 | 6,344,071 | -4.31(-4.06%) |
Nov 16, 2021 | 107.77 | 108.08 | 106.01 | 106.35 | 3,501,299 | -0.52(-0.48%) |
Nov 15, 2021 | 108.50 | 108.61 | 106.66 | 106.87 | 3,727,630 | -1.10(-1.02%) |
Nov 12, 2021 | 110.59 | 111.75 | 107.94 | 107.97 | 4,221,431 | -2.36(-2.14%) |
Nov 11, 2021 | 109.07 | 110.54 | 107.66 | 110.32 | 5,298,679 | +0.94(+0.86%) |
Nov 10, 2021 | 106.80 | 109.38 | 6,472,805 | +2.70(+2.53%) | ||
Nov 09, 2021 | 106.03 | 108.31 | 105.42 | 106.68 | 5,190,738 | +0.67(+0.64%) |
Nov 08, 2021 | 105.33 | 107.07 | 105.28 | 106.01 | 4,492,792 | +1.00(+0.95%) |
Nov 05, 2021 | 104.79 | 107.25 | 103.67 | 105.01 | 4,593,713 | +1.77(+1.71%) |
Nov 04, 2021 | 99.70 | 110.59 | 99.27 | 103.25 | 11,800,948 | +0.77(+0.75%) |
Nov 03, 2021 | 100.86 | 102.75 | 99.72 | 102.48 | 5,980,781 | +1.62(+1.60%) |
Nov 02, 2021 | 103.47 | 103.47 | 96.35 | 100.86 | 9,083,627 | -4.46(-4.24%) |
Nov 01, 2021 | 102.34 | 105.89 | 105.39 | 105.32 | 4,766,724 | +3.01(+2.94%) |
Oct 29, 2021 | 103.36 | 104.48 | 101.90 | 102.31 | 5,897,149 | -1.07(-1.04%) |
Oct 28, 2021 | 106.34 | 106.34 | 102.95 | 103.38 | 7,437,231 | -2.13(-2.02%) |
Oct 27, 2021 | 112.30 | 112.77 | 104.71 | 105.52 | 9,584,525 | -7.57(-6.69%) |
Oct 26, 2021 | 113.78 | 113.08 | 3,898,480 | -0.04(-0.03%) | ||
Oct 25, 2021 | 116.11 | 116.20 | 112.75 | 113.12 | 3,290,242 | -2.40(-2.08%) |
Oct 22, 2021 | 114.48 | 116.45 | 114.42 | 115.52 | 2,054,585 | +0.56(+0.49%) |
Oct 21, 2021 | 114.08 | 115.05 | 113.55 | 114.96 | 2,627,325 | -0.18(-0.15%) |
Oct 20, 2021 | 115.12 | 116.59 | 114.40 | 115.14 | 4,296,116 | +0.53(+0.46%) |
Oct 19, 2021 | 113.95 | 115.06 | 113.29 | 114.61 | 1,874,665 | +0.94(+0.83%) |
Oct 18, 2021 | 114.73 | 115.24 | 113.13 | 113.67 | 3,105,053 | -1.64(-1.42%) |
Oct 15, 2021 | 113.11 | 115.59 | 113.11 | 115.30 | 3,903,549 | +2.88(+2.56%) |
Oct 14, 2021 | 109.01 | 113.00 | 108.65 | 112.42 | 4,435,640 | +4.53(+4.20%) |
Oct 13, 2021 | 107.36 | 107.92 | 105.63 | 107.89 | 2,640,031 | +0.64(+0.59%) |
Oct 12, 2021 | 107.35 | 108.96 | 106.08 | 107.25 | 3,083,708 | +0.20(+0.19%) |
Oct 11, 2021 | 110.41 | 110.60 | 106.96 | 107.05 | 4,279,742 | -3.84(-3.47%) |
Oct 08, 2021 | 112.47 | 113.01 | 110.82 | 110.89 | 1,776,667 | -1.17(-1.05%) |
Oct 07, 2021 | 112.51 | 113.63 | 111.89 | 112.07 | 2,392,012 | +0.17(+0.15%) |
Oct 06, 2021 | 110.10 | 111.97 | 109.28 | 111.90 | 2,610,020 | +0.72(+0.65%) |
Oct 05, 2021 | 111.33 | 113.35 | 111.08 | 111.18 | 2,777,751 | -0.64(-0.57%) |
Oct 04, 2021 | 113.84 | 114.53 | 111.13 | 111.82 | 3,034,131 | -2.07(-1.82%) |
Oct 01, 2021 | 113.11 | 114.46 | 111.87 | 113.89 | 3,085,242 | +1.47(+1.31%) |
Sep 30, 2021 | 114.74 | 114.90 | 111.83 | 112.42 | 3,407,704 | -1.53(-1.35%) |
Sep 29, 2021 | 112.95 | 114.74 | 112.36 | 113.95 | 3,121,589 | +1.02(+0.90%) |
Sep 28, 2021 | 114.29 | 114.47 | 112.52 | 112.94 | 2,687,501 | -1.92(-1.67%) |
Sep 27, 2021 | 112.62 | 115.18 | 112.50 | 114.86 | 2,811,418 | +2.12(+1.88%) |
Sep 24, 2021 | 112.77 | 113.81 | 112.29 | 112.74 | 2,498,503 | -0.26(-0.23%) |
Sep 23, 2021 | 113.26 | 114.17 | 112.69 | 113.00 | 3,849,010 | +0.22(+0.20%) |
Sep 22, 2021 | 112.68 | 113.23 | 111.75 | 112.78 | 2,432,258 | +0.64(+0.57%) |
Sep 21, 2021 | 114.12 | 114.16 | 111.98 | 112.14 | 4,222,680 | -1.61(-1.41%) |
Sep 20, 2021 | 112.89 | 114.06 | 112.40 | 113.75 | 3,063,439 | -0.56(-0.49%) |
Sep 17, 2021 | 115.16 | 115.66 | 113.69 | 114.31 | 4,602,018 | -1.54(-1.33%) |
Sep 16, 2021 | 115.59 | 116.58 | 115.24 | 115.86 | 3,729,662 | +0.28(+0.24%) |
Sep 15, 2021 | 114.18 | 116.10 | 113.60 | 115.58 | 5,296,518 | +1.55(+1.36%) |
Sep 14, 2021 | 115.68 | 115.90 | 113.24 | 114.03 | 3,475,352 | -1.12(-0.97%) |
Sep 13, 2021 | 114.95 | 115.66 | 114.17 | 115.14 | 4,162,037 | +0.78(+0.68%) |
Sep 10, 2021 | 117.96 | 118.25 | 114.20 | 114.37 | 4,083,818 | -2.99(-2.55%) |
Sep 09, 2021 | 119.51 | 120.26 | 117.29 | 117.36 | 2,905,939 | -2.38(-1.99%) |
Sep 08, 2021 | 116.25 | 120.25 | 115.89 | 119.75 | 5,516,424 | +3.93(+3.40%) |
Sep 07, 2021 | 115.51 | 116.41 | 115.37 | 115.81 | 3,718,518 | +0.31(+0.27%) |
Sep 03, 2021 | 116.66 | 117.34 | 115.00 | 115.50 | 5,180,794 | -1.35(-1.16%) |
Sep 02, 2021 | 119.43 | 119.43 | 116.27 | 116.85 | 4,148,721 | -2.24(-1.88%) |
Sep 01, 2021 | 117.80 | 119.90 | 117.32 | 119.09 | 4,489,916 | +1.40(+1.19%) |
Aug 31, 2021 | 117.73 | 118.92 | 116.90 | 117.69 | 5,201,459 | +0.51(+0.43%) |
Aug 30, 2021 | 117.62 | 118.96 | 116.68 | 117.19 | 3,881,528 | -1.26(-1.07%) |
Aug 27, 2021 | 118.55 | 118.63 | 117.54 | 118.45 | 2,648,349 | +0.23(+0.19%) |
Aug 26, 2021 | 119.26 | 119.99 | 117.66 | 118.22 | 4,874,005 | -1.54(-1.28%) |
Aug 25, 2021 | 119.64 | 120.12 | 118.55 | 119.75 | 4,117,573 | +0.00(+0.00%) |
Aug 24, 2021 | 119.40 | 119.98 | 118.66 | 119.75 | 5,049,236 | +0.31(+0.26%) |
Aug 23, 2021 | 120.09 | 120.23 | 119.17 | 119.44 | 5,009,713 | -0.29(-0.24%) |
Aug 20, 2021 | 118.51 | 119.86 | 118.10 | 119.73 | 3,530,837 | +1.02(+0.86%) |
Aug 19, 2021 | 122.93 | 123.25 | 118.33 | 118.70 | 5,441,510 | -5.13(-4.14%) |
Aug 18, 2021 | 123.47 | 124.92 | 122.77 | 123.84 | 4,067,452 | +0.13(+0.10%) |
Aug 17, 2021 | 121.72 | 124.77 | 121.39 | 123.71 | 3,917,574 | +1.18(+0.96%) |
Aug 16, 2021 | 122.85 | 123.19 | 121.45 | 122.53 | 3,341,692 | -0.96(-0.77%) |
Aug 13, 2021 | 123.24 | 124.15 | 123.00 | 123.48 | 3,550,305 | +0.16(+0.13%) |
Aug 12, 2021 | 123.43 | 124.86 | 123.14 | 123.33 | 2,772,716 | +0.02(+0.02%) |
Aug 11, 2021 | 122.44 | 123.84 | 122.26 | 123.31 | 2,768,317 | +1.26(+1.03%) |
Aug 10, 2021 | 123.38 | 123.92 | 121.11 | 122.05 | 4,161,924 | -1.45(-1.17%) |
Aug 09, 2021 | 123.09 | 124.44 | 122.72 | 123.50 | 3,112,425 | +0.23(+0.19%) |
Aug 06, 2021 | 119.41 | 124.53 | 118.36 | 123.26 | 6,322,106 | +3.96(+3.32%) |
Aug 05, 2021 | 118.58 | 120.38 | 117.86 | 119.30 | 5,105,872 | +0.69(+0.58%) |
Aug 04, 2021 | 119.64 | 120.69 | 117.75 | 118.61 | 5,385,802 | -1.50(-1.25%) |
Aug 03, 2021 | 123.60 | 123.60 | 116.67 | 120.11 | 14,553,305 | -8.03(-6.27%) |
Aug 02, 2021 | 138.20 | 138.85 | 126.69 | 128.15 | 9,653,188 | -9.15(-6.66%) |
Jul 30, 2021 | 137.13 | 138.19 | 136.79 | 137.29 | 1,732,603 | -0.53(-0.39%) |
Jul 29, 2021 | 137.88 | 139.45 | 137.42 | 137.83 | 2,401,114 | +0.85(+0.62%) |
Jul 28, 2021 | 139.23 | 140.19 | 136.34 | 136.98 | 2,391,038 | -1.98(-1.42%) |
Jul 27, 2021 | 136.61 | 139.40 | 136.34 | 138.96 | 3,348,776 | +2.25(+1.64%) |
Jul 26, 2021 | 136.79 | 137.23 | 135.69 | 136.71 | 1,710,966 | -0.38(-0.28%) |
Jul 23, 2021 | 135.76 | 137.63 | 135.76 | 137.09 | 2,532,940 | +2.50(+1.86%) |
Jul 22, 2021 | 134.00 | 134.62 | 132.88 | 134.59 | 2,355,035 | +0.59(+0.44%) |
Jul 21, 2021 | 133.81 | 134.49 | 132.75 | 134.00 | 1,458,380 | +0.59(+0.44%) |
Jul 20, 2021 | 131.70 | 134.58 | 131.56 | 133.41 | 1,982,378 | +2.20(+1.68%) |
Jul 19, 2021 | 135.74 | 135.98 | 130.49 | 131.20 | 2,639,634 | -5.62(-4.11%) |
Jul 16, 2021 | 137.74 | 137.95 | 136.62 | 136.82 | 1,611,591 | -0.05(-0.03%) |
Jul 15, 2021 | 136.05 | 137.70 | 135.65 | 136.87 | 2,135,416 | +0.53(+0.39%) |
Jul 14, 2021 | 135.10 | 136.54 | 134.90 | 136.34 | 2,238,368 | +1.65(+1.22%) |
Jul 13, 2021 | 133.77 | 136.37 | 133.64 | 134.70 | 2,955,258 | +1.10(+0.82%) |
Jul 12, 2021 | 132.58 | 133.67 | 132.00 | 133.60 | 1,726,608 | +0.57(+0.43%) |
Jul 09, 2021 | 132.84 | 133.52 | 132.59 | 133.03 | 1,306,761 | +1.17(+0.89%) |
Jul 08, 2021 | 132.72 | 132.97 | 131.44 | 131.86 | 2,082,542 | -2.28(-1.70%) |
Jul 07, 2021 | 134.23 | 134.71 | 133.56 | 134.13 | 1,684,307 | +0.35(+0.26%) |
Jul 06, 2021 | 134.33 | 134.33 | 132.31 | 133.78 | 1,992,426 | -0.30(-0.23%) |
Jul 02, 2021 | 133.02 | 134.29 | 132.47 | 134.09 | 1,930,497 | +1.70(+1.29%) |
Jul 01, 2021 | 130.52 | 133.28 | 130.52 | 132.38 | 4,777,947 | +1.89(+1.45%) |
Jun 30, 2021 | 130.92 | 131.07 | 130.39 | 130.50 | 2,609,829 | -0.23(-0.18%) |
Jun 29, 2021 | 132.29 | 132.51 | 130.50 | 130.72 | 3,226,681 | -1.49(-1.13%) |
Jun 28, 2021 | 135.43 | 135.60 | 131.17 | 132.22 | 3,432,223 | -3.16(-2.33%) |
Jun 25, 2021 | 134.21 | 135.56 | 133.81 | 135.38 | 1,949,308 | +1.11(+0.83%) |
Jun 24, 2021 | 134.86 | 135.36 | 134.13 | 134.26 | 1,922,635 | +0.41(+0.31%) |
Jun 23, 2021 | 134.14 | 134.19 | 133.32 | 133.85 | 2,139,489 | -0.57(-0.42%) |
Jun 22, 2021 | 134.14 | 134.72 | 133.11 | 134.42 | 1,846,588 | +0.33(+0.25%) |
Jun 21, 2021 | 133.12 | 134.58 | 132.32 | 134.09 | 3,148,764 | +1.61(+1.22%) |
Jun 18, 2021 | 133.02 | 134.27 | 132.46 | 132.48 | 4,386,294 | -1.89(-1.41%) |
Jun 17, 2021 | 133.54 | 135.67 | 133.28 | 134.36 | 2,840,407 | +1.34(+1.00%) |
Jun 16, 2021 | 134.81 | 135.08 | 132.37 | 133.03 | 2,148,974 | -1.44(-1.07%) |
Jun 15, 2021 | 135.20 | 135.42 | 133.89 | 134.47 | 1,528,526 | -0.48(-0.35%) |
Jun 14, 2021 | 134.33 | 134.96 | 133.03 | 134.94 | 2,249,047 | +0.78(+0.58%) |
Jun 11, 2021 | 134.22 | 135.44 | 133.60 | 134.16 | 3,437,081 | +0.25(+0.19%) |
Jun 10, 2021 | 133.95 | 134.02 | 132.79 | 133.91 | 2,948,978 | +0.59(+0.44%) |
Jun 09, 2021 | 133.24 | 134.02 | 132.37 | 133.32 | 2,379,174 | +0.55(+0.41%) |
Jun 08, 2021 | 131.93 | 133.20 | 131.30 | 132.77 | 3,182,069 | +0.92(+0.70%) |
Jun 07, 2021 | 134.12 | 134.82 | 131.08 | 131.85 | 4,384,068 | -3.06(-2.27%) |
Jun 04, 2021 | 134.97 | 135.82 | 134.31 | 134.91 | 2,045,519 | +0.36(+0.27%) |
Jun 03, 2021 | 136.18 | 136.68 | 134.12 | 134.55 | 3,997,514 | -2.50(-1.82%) |
Jun 02, 2021 | 136.88 | 137.96 | 134.39 | 137.05 | 2,778,925 | +0.70(+0.51%) |
Jun 01, 2021 | 137.59 | 137.70 | 136.12 | 136.35 | 1,951,000 | -0.51(-0.37%) |
May 28, 2021 | 138.03 | 138.29 | 136.42 | 136.86 | 2,727,945 | -0.75(-0.55%) |
May 27, 2021 | 136.89 | 138.13 | 136.43 | 137.61 | 6,178,209 | +0.79(+0.58%) |
May 26, 2021 | 138.41 | 138.75 | 136.47 | 136.82 | 2,703,834 | -1.66(-1.20%) |
May 25, 2021 | 139.05 | 139.05 | 137.36 | 138.49 | 2,789,668 | -0.27(-0.19%) |
May 24, 2021 | 139.24 | 139.72 | 138.30 | 138.75 | 1,825,685 | +0.62(+0.45%) |
May 21, 2021 | 137.81 | 138.62 | 137.63 | 138.14 | 2,666,407 | +0.50(+0.37%) |
May 20, 2021 | 136.11 | 137.91 | 135.72 | 137.63 | 2,687,138 | +2.07(+1.52%) |
May 19, 2021 | 135.00 | 135.60 | 133.72 | 135.56 | 2,055,777 | -0.59(-0.43%) |
May 18, 2021 | 137.15 | 137.89 | 136.11 | 136.15 | 2,353,943 | -0.68(-0.50%) |
May 17, 2021 | 136.91 | 137.65 | 136.23 | 136.83 | 1,819,033 | -0.97(-0.70%) |
May 14, 2021 | 137.47 | 138.69 | 137.25 | 137.80 | 2,520,474 | +1.33(+0.98%) |
May 13, 2021 | 133.72 | 137.28 | 133.24 | 136.47 | 3,100,477 | +3.45(+2.60%) |
May 12, 2021 | 135.03 | 135.79 | 132.72 | 133.01 | 3,459,580 | -2.99(-2.19%) |
May 11, 2021 | 135.96 | 136.69 | 135.13 | 136.00 | 2,808,737 | -1.30(-0.95%) |
May 10, 2021 | 139.27 | 139.94 | 137.26 | 137.30 | 2,796,307 | -1.96(-1.40%) |
May 07, 2021 | 139.74 | 140.92 | 137.59 | 139.26 | 3,369,933 | -0.19(-0.14%) |
May 06, 2021 | 136.47 | 140.67 | 134.39 | 139.45 | 4,814,429 | +3.18(+2.33%) |
May 05, 2021 | 137.64 | 139.27 | 135.90 | 136.27 | 3,291,574 | -1.95(-1.41%) |
May 04, 2021 | 138.74 | 139.37 | 136.62 | 138.22 | 3,504,953 | -1.31(-0.94%) |