Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 103.97 | 104.45 | 101.21 | 101.86 | 208,656 | -2.61(-2.50%) |
Apr 28, 2022 | 102.18 | 105.81 | 100.88 | 104.48 | 269,564 | +2.73(+2.69%) |
Apr 27, 2022 | 103.67 | 103.87 | 100.42 | 101.75 | 247,249 | -1.77(-1.71%) |
Apr 26, 2022 | 105.10 | 108.78 | 102.80 | 103.52 | 291,022 | -1.84(-1.74%) |
Apr 25, 2022 | 103.17 | 105.39 | 101.01 | 105.35 | 213,686 | +2.41(+2.34%) |
Apr 22, 2022 | 106.39 | 106.39 | 102.88 | 102.95 | 158,247 | -4.70(-4.36%) |
Apr 21, 2022 | 109.99 | 109.99 | 106.66 | 107.64 | 175,281 | -0.46(-0.43%) |
Apr 20, 2022 | 108.11 | 108.90 | 107.59 | 108.11 | 144,300 | +1.13(+1.06%) |
Apr 19, 2022 | 103.68 | 107.09 | 103.68 | 106.97 | 164,040 | +3.98(+3.86%) |
Apr 18, 2022 | 102.66 | 104.07 | 102.20 | 103.00 | 154,080 | -0.43(-0.42%) |
Apr 14, 2022 | 105.36 | 105.74 | 102.71 | 103.43 | 215,814 | -1.72(-1.64%) |
Apr 13, 2022 | 103.32 | 105.18 | 103.00 | 105.15 | 193,425 | +2.46(+2.39%) |
Apr 12, 2022 | 102.42 | 104.33 | 101.81 | 102.69 | 302,561 | +1.41(+1.40%) |
Apr 11, 2022 | 100.88 | 102.23 | 100.63 | 101.28 | 155,401 | +0.46(+0.46%) |
Apr 08, 2022 | 102.69 | 104.11 | 100.63 | 100.81 | 218,331 | -1.53(-1.50%) |
Apr 07, 2022 | 102.59 | 103.02 | 101.10 | 102.35 | 376,611 | -0.75(-0.72%) |
Apr 06, 2022 | 103.53 | 104.39 | 102.72 | 103.09 | 209,155 | -1.87(-1.78%) |
Apr 05, 2022 | 107.08 | 108.62 | 104.50 | 104.96 | 176,339 | -2.62(-2.43%) |
Apr 04, 2022 | 109.02 | 109.02 | 107.14 | 107.58 | 156,558 | -1.04(-0.96%) |
Apr 01, 2022 | 107.62 | 109.19 | 107.57 | 108.62 | 273,359 | +1.73(+1.61%) |
Mar 31, 2022 | 109.72 | 111.28 | 106.85 | 106.89 | 386,851 | -2.97(-2.70%) |
Mar 30, 2022 | 112.47 | 112.52 | 109.36 | 109.86 | 279,063 | -2.86(-2.54%) |
Mar 29, 2022 | 112.46 | 114.37 | 111.98 | 112.72 | 216,450 | +2.02(+1.82%) |
Mar 28, 2022 | 109.85 | 110.70 | 108.76 | 110.70 | 111,339 | +0.65(+0.59%) |
Mar 25, 2022 | 110.81 | 110.81 | 108.74 | 110.06 | 156,486 | -0.60(-0.54%) |
Mar 24, 2022 | 110.86 | 112.21 | 110.24 | 110.66 | 169,969 | -0.60(-0.54%) |
Mar 23, 2022 | 115.19 | 115.19 | 110.94 | 111.25 | 220,430 | -4.20(-3.64%) |
Mar 22, 2022 | 117.39 | 118.28 | 113.97 | 115.46 | 251,071 | -1.67(-1.42%) |
Mar 21, 2022 | 116.92 | 117.51 | 115.64 | 117.13 | 132,639 | -0.09(-0.08%) |
Mar 18, 2022 | 117.21 | 117.63 | 115.54 | 117.21 | 331,017 | +0.01(+0.01%) |
Mar 17, 2022 | 115.55 | 117.37 | 115.51 | 117.20 | 93,012 | +1.16(+1.00%) |
Mar 16, 2022 | 115.57 | 117.63 | 113.21 | 116.05 | 209,797 | +1.10(+0.96%) |
Mar 15, 2022 | 114.77 | 116.38 | 113.12 | 114.95 | 161,460 | +1.15(+1.01%) |
Mar 14, 2022 | 113.20 | 114.01 | 112.39 | 113.80 | 157,306 | +0.53(+0.47%) |
Mar 11, 2022 | 115.80 | 116.47 | 112.98 | 113.27 | 113,405 | -1.73(-1.50%) |
Mar 10, 2022 | 113.56 | 115.14 | 112.55 | 115.00 | 128,316 | -0.94(-0.81%) |
Mar 09, 2022 | 115.61 | 117.01 | 114.47 | 115.94 | 130,237 | +2.82(+2.50%) |
Mar 08, 2022 | 112.17 | 116.04 | 111.11 | 113.12 | 191,840 | +0.93(+0.83%) |
Mar 07, 2022 | 116.08 | 116.64 | 112.11 | 112.19 | 203,893 | -2.92(-2.54%) |
Mar 04, 2022 | 114.95 | 115.66 | 113.78 | 115.11 | 109,173 | -1.03(-0.89%) |
Mar 03, 2022 | 118.46 | 118.97 | 115.40 | 116.14 | 124,473 | -1.27(-1.09%) |
Mar 02, 2022 | 115.88 | 118.29 | 115.88 | 117.41 | 365,840 | +2.92(+2.55%) |
Mar 01, 2022 | 116.14 | 117.12 | 113.44 | 114.49 | 301,858 | -1.69(-1.45%) |
Feb 28, 2022 | 114.84 | 116.94 | 114.84 | 116.17 | 170,296 | -0.18(-0.15%) |
Feb 25, 2022 | 113.42 | 116.55 | 113.81 | 116.35 | 125,428 | +3.17(+2.80%) |
Feb 24, 2022 | 108.31 | 113.55 | 107.74 | 113.19 | 180,692 | +2.61(+2.36%) |
Feb 23, 2022 | 114.27 | 114.27 | 110.54 | 110.58 | 183,262 | -2.10(-1.86%) |
Feb 22, 2022 | 114.20 | 114.82 | 112.20 | 112.67 | 200,657 | -1.96(-1.71%) |
Feb 18, 2022 | 114.64 | 0 | +0.24(+0.21%) | |||
Feb 17, 2022 | 115.75 | 116.73 | 114.34 | 114.40 | 165,723 | -2.35(-2.02%) |
Feb 16, 2022 | 116.07 | 117.21 | 114.37 | 116.75 | 174,479 | +0.61(+0.52%) |
Feb 15, 2022 | 116.10 | 116.73 | 114.68 | 116.14 | 215,723 | +1.09(+0.95%) |
Feb 14, 2022 | 114.42 | 115.93 | 113.98 | 115.06 | 157,000 | +1.25(+1.09%) |
Feb 11, 2022 | 115.24 | 115.90 | 111.75 | 113.81 | 215,262 | -0.69(-0.60%) |
Feb 10, 2022 | 117.00 | 117.72 | 113.48 | 114.50 | 223,179 | -4.90(-4.10%) |
Feb 09, 2022 | 119.85 | 122.03 | 118.38 | 119.40 | 296,603 | +0.94(+0.79%) |
Feb 08, 2022 | 114.62 | 120.21 | 114.62 | 118.46 | 510,773 | +11.12(+10.36%) |
Feb 07, 2022 | 106.72 | 107.92 | 105.69 | 107.34 | 282,824 | +0.52(+0.49%) |
Feb 04, 2022 | 107.01 | 108.19 | 105.06 | 106.82 | 211,849 | -1.01(-0.94%) |
Feb 03, 2022 | 107.95 | 107.65 | 107.83 | 202,108 | -1.81(-1.65%) | |
Feb 02, 2022 | 110.67 | 111.91 | 109.04 | 109.65 | 167,679 | -1.49(-1.34%) |
Feb 01, 2022 | 110.77 | 112.35 | 108.19 | 111.14 | 198,091 | +0.57(+0.51%) |
Jan 31, 2022 | 108.17 | 110.70 | 110.57 | 220,830 | +1.10(+1.00%) | |
Jan 28, 2022 | 106.89 | 109.57 | 105.16 | 109.47 | 224,284 | +1.77(+1.64%) |
Jan 27, 2022 | 111.46 | 112.33 | 107.10 | 107.70 | 183,452 | -2.32(-2.11%) |
Jan 26, 2022 | 113.90 | 115.45 | 109.51 | 110.03 | 214,554 | -2.97(-2.63%) |
Jan 25, 2022 | 114.57 | 114.69 | 111.00 | 113.00 | 263,709 | -3.87(-3.31%) |
Jan 24, 2022 | 110.27 | 117.48 | 109.25 | 116.87 | 428,013 | +5.32(+4.77%) |
Jan 21, 2022 | 115.13 | 117.04 | 111.41 | 111.55 | 402,792 | -4.52(-3.89%) |
Jan 20, 2022 | 121.05 | 121.51 | 115.85 | 116.07 | 203,945 | -4.73(-3.91%) |
Jan 19, 2022 | 123.25 | 124.48 | 120.53 | 120.79 | 190,878 | -1.98(-1.61%) |
Jan 18, 2022 | 125.19 | 125.80 | 122.61 | 122.77 | 186,658 | -3.58(-2.83%) |
Jan 14, 2022 | 126.35 | 0 | -1.91(-1.49%) | |||
Jan 13, 2022 | 128.26 | 130.12 | 127.93 | 128.26 | 172,204 | +0.53(+0.41%) |
Jan 12, 2022 | 128.29 | 129.78 | 127.17 | 127.73 | 200,489 | -0.02(-0.01%) |
Jan 11, 2022 | 128.38 | 128.38 | 125.59 | 127.75 | 130,267 | -0.12(-0.09%) |
Jan 10, 2022 | 128.12 | 128.18 | 126.47 | 127.87 | 132,077 | -1.00(-0.78%) |
Jan 07, 2022 | 131.73 | 132.03 | 128.17 | 128.87 | 144,851 | -3.12(-2.36%) |
Jan 06, 2022 | 131.06 | 133.42 | 130.36 | 131.99 | 164,423 | +0.36(+0.28%) |
Jan 05, 2022 | 133.86 | 135.49 | 131.53 | 131.62 | 280,503 | -1.22(-0.92%) |
Jan 04, 2022 | 131.55 | 133.63 | 131.16 | 132.84 | 238,556 | +1.73(+1.32%) |
Jan 03, 2022 | 135.92 | 136.54 | 129.96 | 131.11 | 309,225 | -4.97(-3.65%) |
Dec 31, 2021 | 134.88 | 136.79 | 134.79 | 136.08 | 112,441 | +1.15(+0.85%) |
Dec 30, 2021 | 136.59 | 138.22 | 134.58 | 134.93 | 173,019 | -0.68(-0.50%) |
Dec 29, 2021 | 134.86 | 135.95 | 134.04 | 135.61 | 94,388 | +1.06(+0.79%) |
Dec 28, 2021 | 133.64 | 135.31 | 133.64 | 134.55 | 123,582 | +0.39(+0.29%) |
Dec 27, 2021 | 131.38 | 134.21 | 131.14 | 134.16 | 109,913 | +3.03(+2.31%) |
Dec 23, 2021 | 131.10 | 131.74 | 130.22 | 131.13 | 165,303 | +0.66(+0.50%) |
Dec 22, 2021 | 131.31 | 131.53 | 129.94 | 130.47 | 214,871 | -0.39(-0.30%) |
Dec 21, 2021 | 129.99 | 131.09 | 128.60 | 130.86 | 195,069 | +1.95(+1.51%) |
Dec 20, 2021 | 128.48 | 130.16 | 127.57 | 128.92 | 716,020 | -1.22(-0.94%) |
Dec 17, 2021 | 129.41 | 130.20 | 127.66 | 130.14 | 695,901 | +1.35(+1.05%) |
Dec 16, 2021 | 128.08 | 129.31 | 127.61 | 128.79 | 290,953 | +1.45(+1.14%) |
Dec 15, 2021 | 125.25 | 127.51 | 123.53 | 127.34 | 220,704 | +1.87(+1.49%) |
Dec 14, 2021 | 126.34 | 128.30 | 124.48 | 125.47 | 252,784 | -0.74(-0.59%) |
Dec 13, 2021 | 126.89 | 127.32 | 125.25 | 126.22 | 201,868 | -1.36(-1.07%) |
Dec 10, 2021 | 127.00 | 128.15 | 124.92 | 127.58 | 168,326 | +1.31(+1.04%) |
Dec 09, 2021 | 126.58 | 128.11 | 125.86 | 126.26 | 135,116 | -0.98(-0.77%) |
Dec 08, 2021 | 128.24 | 128.24 | 125.16 | 127.24 | 194,592 | -0.57(-0.44%) |
Dec 07, 2021 | 125.25 | 128.56 | 124.66 | 127.81 | 302,366 | +3.04(+2.44%) |
Dec 06, 2021 | 121.72 | 124.96 | 121.45 | 124.77 | 280,846 | +4.17(+3.46%) |
Dec 03, 2021 | 119.97 | 121.33 | 118.40 | 120.60 | 334,942 | +1.09(+0.91%) |
Dec 02, 2021 | 115.14 | 119.71 | 113.64 | 119.51 | 233,317 | +5.02(+4.38%) |
Dec 01, 2021 | 114.69 | 117.02 | 113.57 | 114.49 | 190,571 | +1.61(+1.43%) |
Nov 30, 2021 | 115.44 | 115.46 | 112.78 | 112.88 | 266,791 | -3.33(-2.86%) |
Nov 29, 2021 | 115.61 | 116.79 | 114.84 | 116.21 | 200,494 | +1.56(+1.36%) |
Nov 26, 2021 | 113.63 | 115.19 | 112.90 | 114.65 | 170,453 | -2.43(-2.07%) |
Nov 24, 2021 | 117.07 | 119.77 | 116.19 | 117.08 | 74,708 | -0.80(-0.68%) |
Nov 23, 2021 | 118.11 | 118.68 | 117.04 | 117.88 | 101,436 | -0.21(-0.18%) |
Nov 22, 2021 | 117.58 | 119.64 | 116.20 | 118.09 | 109,860 | +1.45(+1.24%) |
Nov 19, 2021 | 116.55 | 117.55 | 116.13 | 116.65 | 134,076 | -0.20(-0.17%) |
Nov 18, 2021 | 117.42 | 116.81 | 115.95 | 116.84 | 140,823 | -0.57(-0.48%) |
Nov 17, 2021 | 116.33 | 117.44 | 115.51 | 117.41 | 97,136 | +0.64(+0.54%) |
Nov 16, 2021 | 115.54 | 116.94 | 114.50 | 116.77 | 83,317 | +1.47(+1.27%) |
Nov 15, 2021 | 117.42 | 117.59 | 115.15 | 115.31 | 111,041 | -1.89(-1.61%) |
Nov 12, 2021 | 117.90 | 118.48 | 116.67 | 117.19 | 133,200 | +0.02(+0.02%) |
Nov 11, 2021 | 117.77 | 118.14 | 116.99 | 117.17 | 88,175 | -0.24(-0.21%) |
Nov 10, 2021 | 120.12 | 117.28 | 117.42 | 122,189 | -3.17(-2.63%) | |
Nov 09, 2021 | 119.42 | 120.84 | 119.35 | 120.59 | 193,974 | +1.70(+1.43%) |
Nov 08, 2021 | 117.91 | 119.16 | 117.35 | 118.89 | 216,121 | +1.92(+1.64%) |
Nov 05, 2021 | 115.65 | 117.14 | 114.24 | 116.97 | 201,161 | +2.93(+2.57%) |
Nov 04, 2021 | 112.53 | 116.22 | 112.53 | 114.04 | 153,385 | +2.14(+1.92%) |
Nov 03, 2021 | 110.36 | 112.82 | 108.94 | 111.90 | 127,376 | +0.74(+0.67%) |
Nov 02, 2021 | 108.21 | 111.51 | 107.50 | 111.16 | 222,684 | +2.77(+2.56%) |
Nov 01, 2021 | 104.03 | 108.43 | 103.12 | 108.39 | 366,354 | +4.58(+4.41%) |
Oct 29, 2021 | 103.92 | 104.68 | 103.09 | 103.81 | 139,364 | -0.21(-0.21%) |
Oct 28, 2021 | 103.64 | 104.64 | 103.53 | 104.02 | 133,193 | +1.24(+1.21%) |
Oct 27, 2021 | 105.39 | 106.52 | 102.69 | 102.78 | 166,895 | -2.10(-2.01%) |
Oct 26, 2021 | 104.45 | 104.88 | 288,550 | -9.26(-8.11%) | ||
Oct 25, 2021 | 112.20 | 114.45 | 111.47 | 114.14 | 148,217 | +1.84(+1.64%) |
Oct 22, 2021 | 112.99 | 114.78 | 112.23 | 112.30 | 83,746 | -0.72(-0.63%) |
Oct 21, 2021 | 111.92 | 113.76 | 111.81 | 113.02 | 108,266 | +0.72(+0.64%) |
Oct 20, 2021 | 112.28 | 112.76 | 111.57 | 112.29 | 210,678 | +0.38(+0.34%) |
Oct 19, 2021 | 113.70 | 114.09 | 111.61 | 111.91 | 69,102 | -1.10(-0.97%) |
Oct 18, 2021 | 112.80 | 113.10 | 112.10 | 113.01 | 68,886 | -0.08(-0.07%) |
Oct 15, 2021 | 114.84 | 115.38 | 113.06 | 113.08 | 148,861 | -0.35(-0.31%) |
Oct 14, 2021 | 111.28 | 113.48 | 111.28 | 113.44 | 75,981 | +3.29(+2.98%) |
Oct 13, 2021 | 109.92 | 111.42 | 108.81 | 110.15 | 63,809 | +0.23(+0.21%) |
Oct 12, 2021 | 110.50 | 110.95 | 109.52 | 109.91 | 97,311 | -0.65(-0.58%) |
Oct 11, 2021 | 110.63 | 112.14 | 110.43 | 110.56 | 70,075 | -0.27(-0.25%) |
Oct 08, 2021 | 110.88 | 112.14 | 110.33 | 110.83 | 219,722 | -0.01(-0.01%) |
Oct 07, 2021 | 108.11 | 110.93 | 107.61 | 110.84 | 148,853 | +3.61(+3.37%) |
Oct 06, 2021 | 106.83 | 107.65 | 105.33 | 107.23 | 123,307 | -0.52(-0.48%) |
Oct 05, 2021 | 106.74 | 108.74 | 106.39 | 107.75 | 97,948 | +0.49(+0.45%) |
Oct 04, 2021 | 106.25 | 107.77 | 105.72 | 107.26 | 129,019 | +0.66(+0.62%) |
Oct 01, 2021 | 105.21 | 107.66 | 104.07 | 106.60 | 98,032 | +2.17(+2.08%) |
Sep 30, 2021 | 108.02 | 108.81 | 104.37 | 104.43 | 127,181 | -2.66(-2.48%) |
Sep 29, 2021 | 108.72 | 108.95 | 106.91 | 107.09 | 143,644 | -0.80(-0.74%) |
Sep 28, 2021 | 109.04 | 109.43 | 107.33 | 107.89 | 115,806 | -1.22(-1.12%) |
Sep 27, 2021 | 106.41 | 109.44 | 106.41 | 109.11 | 161,577 | +2.87(+2.70%) |
Sep 24, 2021 | 105.57 | 106.82 | 105.57 | 106.24 | 75,477 | +0.45(+0.42%) |
Sep 23, 2021 | 104.12 | 105.93 | 104.11 | 105.79 | 104,561 | +1.92(+1.85%) |
Sep 22, 2021 | 103.14 | 104.82 | 102.91 | 103.87 | 108,148 | +1.52(+1.49%) |
Sep 21, 2021 | 104.61 | 104.61 | 101.98 | 102.34 | 155,614 | -1.47(-1.42%) |
Sep 20, 2021 | 101.92 | 104.12 | 101.92 | 103.82 | 126,717 | -0.37(-0.36%) |
Sep 17, 2021 | 105.41 | 105.41 | 103.21 | 104.19 | 491,476 | -0.75(-0.72%) |
Sep 16, 2021 | 105.53 | 105.70 | 103.13 | 104.94 | 152,423 | -0.31(-0.30%) |
Sep 15, 2021 | 104.55 | 105.63 | 104.40 | 105.25 | 109,021 | +0.29(+0.28%) |
Sep 14, 2021 | 107.31 | 108.72 | 104.53 | 104.96 | 86,270 | -2.09(-1.95%) |
Sep 13, 2021 | 107.09 | 108.62 | 106.23 | 107.05 | 112,832 | +1.42(+1.35%) |
Sep 10, 2021 | 107.30 | 107.30 | 105.52 | 105.62 | 101,613 | -0.88(-0.83%) |
Sep 09, 2021 | 107.40 | 108.25 | 105.82 | 106.50 | 93,999 | -0.78(-0.73%) |
Sep 08, 2021 | 107.22 | 107.66 | 106.30 | 107.28 | 98,021 | -0.63(-0.59%) |
Sep 07, 2021 | 109.69 | 109.69 | 107.63 | 107.92 | 75,037 | -2.46(-2.23%) |
Sep 03, 2021 | 111.08 | 111.08 | 109.67 | 110.38 | 75,766 | -1.11(-1.00%) |
Sep 02, 2021 | 110.56 | 111.88 | 110.44 | 111.49 | 164,713 | +1.41(+1.28%) |
Sep 01, 2021 | 110.75 | 110.75 | 109.27 | 110.08 | 57,027 | -0.38(-0.34%) |
Aug 31, 2021 | 112.27 | 112.27 | 109.75 | 110.47 | 93,220 | -1.35(-1.21%) |
Aug 30, 2021 | 113.13 | 113.67 | 111.72 | 111.81 | 62,885 | -0.43(-0.38%) |
Aug 27, 2021 | 108.83 | 113.11 | 108.83 | 112.24 | 160,528 | +4.00(+3.70%) |
Aug 26, 2021 | 110.28 | 110.76 | 108.19 | 108.24 | 94,797 | -2.51(-2.27%) |
Aug 25, 2021 | 110.88 | 111.87 | 110.55 | 110.75 | 73,382 | +0.01(+0.01%) |
Aug 24, 2021 | 111.08 | 111.08 | 109.99 | 110.74 | 62,310 | +0.28(+0.26%) |
Aug 23, 2021 | 110.59 | 110.74 | 109.54 | 110.46 | 91,686 | +0.82(+0.75%) |
Aug 20, 2021 | 107.87 | 109.81 | 107.37 | 109.64 | 89,298 | +1.60(+1.48%) |
Aug 19, 2021 | 106.84 | 108.40 | 106.84 | 108.03 | 80,134 | +0.18(+0.16%) |
Aug 18, 2021 | 108.23 | 109.31 | 107.61 | 107.86 | 64,129 | -0.17(-0.15%) |
Aug 17, 2021 | 109.73 | 109.73 | 107.12 | 108.03 | 64,979 | -2.64(-2.39%) |
Aug 16, 2021 | 108.97 | 111.55 | 108.38 | 110.67 | 71,800 | +0.80(+0.73%) |
Aug 13, 2021 | 110.19 | 110.19 | 109.23 | 109.87 | 68,665 | -0.56(-0.50%) |
Aug 12, 2021 | 112.48 | 112.48 | 110.15 | 110.43 | 70,327 | -1.32(-1.18%) |
Aug 11, 2021 | 110.44 | 111.81 | 109.41 | 111.74 | 92,338 | +2.22(+2.02%) |
Aug 10, 2021 | 108.09 | 110.88 | 106.68 | 109.53 | 95,620 | +1.44(+1.33%) |
Aug 09, 2021 | 109.74 | 109.78 | 108.04 | 108.09 | 70,018 | -2.01(-1.83%) |
Aug 06, 2021 | 110.10 | 110.24 | 108.44 | 110.10 | 95,919 | +1.04(+0.96%) |
Aug 05, 2021 | 109.64 | 110.17 | 108.80 | 109.06 | 94,644 | +0.35(+0.32%) |
Aug 04, 2021 | 108.74 | 110.77 | 108.72 | 108.71 | 126,671 | -1.13(-1.03%) |
Aug 03, 2021 | 108.10 | 110.26 | 107.44 | 109.84 | 205,510 | +1.67(+1.54%) |
Aug 02, 2021 | 110.64 | 111.27 | 107.94 | 108.17 | 97,704 | -1.64(-1.49%) |
Jul 30, 2021 | 109.10 | 110.60 | 108.68 | 109.81 | 126,975 | +0.48(+0.44%) |
Jul 29, 2021 | 109.06 | 109.53 | 108.47 | 109.33 | 96,932 | +1.71(+1.59%) |
Jul 28, 2021 | 106.68 | 108.81 | 105.70 | 107.62 | 138,682 | +1.69(+1.59%) |
Jul 27, 2021 | 107.45 | 108.96 | 105.66 | 105.94 | 251,396 | -2.60(-2.39%) |
Jul 26, 2021 | 109.47 | 109.98 | 108.29 | 108.53 | 112,187 | -0.42(-0.39%) |
Jul 23, 2021 | 108.39 | 109.33 | 107.55 | 108.95 | 97,914 | +1.88(+1.76%) |
Jul 22, 2021 | 108.56 | 109.56 | 106.89 | 107.07 | 144,153 | -1.86(-1.70%) |
Jul 21, 2021 | 108.94 | 110.74 | 108.66 | 108.92 | 128,840 | +0.29(+0.27%) |
Jul 20, 2021 | 106.77 | 109.58 | 105.65 | 108.63 | 189,786 | +2.63(+2.48%) |
Jul 19, 2021 | 106.23 | 107.33 | 104.58 | 106.00 | 167,206 | -1.37(-1.27%) |
Jul 16, 2021 | 108.65 | 108.94 | 107.21 | 107.37 | 179,902 | -0.43(-0.40%) |
Jul 15, 2021 | 106.76 | 107.92 | 105.20 | 107.80 | 134,538 | +0.61(+0.57%) |
Jul 14, 2021 | 108.24 | 108.24 | 107.00 | 107.19 | 97,488 | -0.45(-0.42%) |
Jul 13, 2021 | 107.93 | 108.59 | 107.28 | 107.63 | 145,028 | -0.84(-0.77%) |
Jul 12, 2021 | 107.19 | 108.58 | 106.83 | 108.47 | 111,030 | +0.60(+0.55%) |
Jul 09, 2021 | 107.72 | 108.34 | 107.00 | 107.88 | 77,438 | +1.71(+1.61%) |
Jul 08, 2021 | 106.77 | 108.02 | 105.57 | 106.17 | 174,751 | -1.91(-1.77%) |
Jul 07, 2021 | 106.74 | 109.17 | 106.74 | 108.08 | 106,575 | +0.52(+0.48%) |
Jul 06, 2021 | 108.48 | 108.62 | 106.51 | 107.57 | 274,294 | -0.42(-0.39%) |
Jul 02, 2021 | 108.71 | 108.71 | 107.38 | 107.99 | 152,772 | -0.26(-0.24%) |
Jul 01, 2021 | 108.61 | 109.32 | 107.65 | 108.25 | 166,026 | +0.43(+0.40%) |
Jun 30, 2021 | 106.72 | 108.26 | 105.61 | 107.82 | 208,998 | +0.82(+0.77%) |
Jun 29, 2021 | 106.10 | 107.27 | 105.84 | 107.00 | 113,536 | +0.98(+0.93%) |
Jun 28, 2021 | 107.25 | 107.25 | 105.48 | 106.02 | 147,901 | -1.22(-1.13%) |
Jun 25, 2021 | 108.61 | 108.84 | 107.01 | 107.23 | 589,479 | -0.96(-0.89%) |
Jun 24, 2021 | 107.72 | 108.58 | 106.59 | 108.20 | 115,026 | +0.83(+0.77%) |
Jun 23, 2021 | 108.59 | 108.59 | 107.12 | 107.37 | 146,386 | -0.72(-0.67%) |
Jun 22, 2021 | 107.05 | 108.45 | 106.35 | 108.09 | 129,400 | +1.06(+0.99%) |
Jun 21, 2021 | 105.73 | 107.31 | 105.73 | 107.03 | 140,520 | +2.44(+2.34%) |
Jun 18, 2021 | 105.18 | 105.40 | 104.05 | 104.58 | 325,976 | -0.97(-0.92%) |
Jun 17, 2021 | 107.37 | 108.13 | 103.45 | 105.56 | 189,942 | -1.93(-1.79%) |
Jun 16, 2021 | 106.96 | 108.26 | 106.77 | 107.49 | 179,225 | +0.14(+0.13%) |
Jun 15, 2021 | 107.27 | 108.54 | 107.04 | 107.35 | 150,166 | +0.12(+0.11%) |
Jun 14, 2021 | 108.38 | 108.63 | 106.44 | 107.23 | 192,409 | -0.97(-0.90%) |
Jun 11, 2021 | 106.03 | 108.31 | 106.03 | 108.21 | 148,122 | +2.18(+2.06%) |
Jun 10, 2021 | 108.23 | 108.65 | 105.92 | 106.03 | 112,497 | -1.84(-1.71%) |
Jun 09, 2021 | 108.94 | 109.35 | 107.73 | 107.87 | 157,749 | -0.98(-0.90%) |
Jun 08, 2021 | 108.09 | 109.29 | 107.11 | 108.85 | 123,269 | +1.16(+1.08%) |
Jun 07, 2021 | 107.67 | 108.33 | 107.10 | 107.69 | 167,483 | +0.20(+0.19%) |
Jun 04, 2021 | 107.12 | 107.86 | 106.42 | 107.49 | 115,233 | +1.12(+1.05%) |
Jun 03, 2021 | 107.02 | 107.39 | 106.17 | 106.37 | 179,648 | -0.74(-0.69%) |
Jun 02, 2021 | 110.73 | 110.73 | 106.75 | 107.11 | 131,514 | -3.40(-3.08%) |
Jun 01, 2021 | 110.15 | 111.26 | 109.29 | 110.51 | 121,632 | +1.10(+1.01%) |
May 28, 2021 | 109.94 | 110.28 | 108.11 | 109.41 | 101,886 | -0.88(-0.79%) |
May 27, 2021 | 112.60 | 112.60 | 110.27 | 110.28 | 131,358 | -1.11(-1.00%) |
May 26, 2021 | 109.62 | 111.57 | 109.29 | 111.39 | 150,016 | +2.45(+2.24%) |
May 25, 2021 | 110.32 | 110.80 | 108.70 | 108.95 | 170,480 | -1.00(-0.91%) |
May 24, 2021 | 109.86 | 110.92 | 109.05 | 109.95 | 120,055 | +0.59(+0.54%) |
May 21, 2021 | 109.67 | 109.80 | 108.44 | 109.36 | 148,884 | +0.94(+0.87%) |
May 20, 2021 | 108.53 | 108.53 | 107.50 | 108.41 | 170,500 | -0.21(-0.20%) |
May 19, 2021 | 106.66 | 108.82 | 106.58 | 108.63 | 151,311 | +0.40(+0.37%) |
May 18, 2021 | 110.43 | 110.79 | 108.20 | 108.23 | 193,580 | -2.32(-2.10%) |
May 17, 2021 | 110.50 | 110.76 | 109.25 | 110.55 | 106,546 | -1.03(-0.93%) |
May 14, 2021 | 109.59 | 112.02 | 108.82 | 111.58 | 141,217 | +2.41(+2.20%) |
May 13, 2021 | 105.98 | 109.70 | 105.98 | 109.17 | 202,012 | +3.72(+3.53%) |
May 12, 2021 | 110.79 | 111.09 | 105.36 | 105.45 | 192,519 | -4.56(-4.14%) |
May 11, 2021 | 111.81 | 112.00 | 109.84 | 110.01 | 119,733 | -3.51(-3.09%) |
May 10, 2021 | 115.59 | 116.66 | 113.39 | 113.52 | 131,355 | -1.87(-1.62%) |
May 07, 2021 | 113.66 | 115.49 | 113.66 | 115.39 | 102,553 | +1.69(+1.48%) |
May 06, 2021 | 113.12 | 113.85 | 112.41 | 113.70 | 129,825 | +1.17(+1.04%) |
May 05, 2021 | 113.17 | 113.75 | 111.19 | 112.53 | 142,957 | -1.17(-1.03%) |
May 04, 2021 | 111.96 | 114.23 | 111.96 | 113.70 | 202,363 | +1.17(+1.04%) |