Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 98.19 | 98.31 | 96.93 | 97.84 | 6,536,287 | -0.62(-0.63%) |
May 27, 2022 | 97.71 | 98.80 | 97.38 | 98.46 | 3,313,511 | +0.90(+0.92%) |
May 26, 2022 | 96.41 | 98.83 | 95.85 | 97.56 | 3,147,910 | +2.63(+2.77%) |
May 25, 2022 | 93.50 | 95.22 | 93.27 | 94.93 | 3,294,806 | +0.82(+0.88%) |
May 24, 2022 | 94.14 | 94.65 | 91.83 | 94.11 | 3,466,466 | -1.12(-1.18%) |
May 23, 2022 | 93.90 | 95.83 | 93.25 | 95.23 | 2,780,773 | +1.90(+2.04%) |
May 20, 2022 | 92.28 | 93.47 | 90.77 | 93.33 | 3,412,416 | +2.35(+2.58%) |
May 19, 2022 | 89.74 | 92.63 | 89.37 | 90.98 | 2,185,616 | +0.41(+0.45%) |
May 18, 2022 | 91.07 | 92.48 | 90.28 | 90.57 | 3,249,672 | -1.47(-1.60%) |
May 17, 2022 | 91.95 | 92.55 | 90.09 | 92.04 | 3,684,023 | +1.87(+2.08%) |
May 16, 2022 | 89.38 | 90.64 | 89.06 | 90.17 | 2,380,029 | -0.19(-0.21%) |
May 13, 2022 | 89.27 | 91.08 | 88.91 | 90.35 | 2,532,985 | +2.39(+2.71%) |
May 12, 2022 | 86.82 | 88.37 | 85.84 | 87.97 | 3,744,452 | +0.47(+0.54%) |
May 11, 2022 | 87.97 | 90.82 | 87.13 | 87.50 | 4,338,162 | -1.21(-1.36%) |
May 10, 2022 | 89.88 | 90.63 | 87.24 | 88.71 | 2,897,420 | +0.19(+0.21%) |
May 09, 2022 | 90.72 | 91.21 | 87.95 | 88.52 | 5,352,400 | -3.49(-3.80%) |
May 06, 2022 | 93.90 | 93.90 | 91.13 | 92.01 | 4,880,342 | -2.18(-2.32%) |
May 05, 2022 | 95.64 | 96.67 | 92.59 | 94.19 | 5,285,753 | -3.46(-3.55%) |
May 04, 2022 | 93.98 | 98.03 | 92.92 | 97.66 | 4,479,506 | +4.37(+4.69%) |
May 03, 2022 | 94.80 | 96.32 | 90.75 | 93.28 | 4,952,554 | +1.99(+2.18%) |
May 02, 2022 | 92.42 | 92.99 | 89.12 | 91.29 | 5,036,825 | -1.55(-1.66%) |
Apr 29, 2022 | 95.69 | 96.53 | 92.45 | 92.83 | 3,792,250 | -4.34(-4.47%) |
Apr 28, 2022 | 94.24 | 97.96 | 93.63 | 97.18 | 4,623,141 | +4.63(+5.01%) |
Apr 27, 2022 | 89.42 | 93.33 | 89.21 | 92.54 | 4,934,538 | +3.34(+3.75%) |
Apr 26, 2022 | 91.87 | 91.97 | 89.17 | 89.20 | 4,658,208 | -3.70(-3.98%) |
Apr 25, 2022 | 93.65 | 93.86 | 90.75 | 92.90 | 5,378,924 | -0.70(-0.75%) |
Apr 22, 2022 | 95.64 | 96.49 | 93.43 | 93.60 | 4,207,369 | -2.84(-2.94%) |
Apr 21, 2022 | 98.23 | 98.43 | 96.03 | 96.44 | 3,682,373 | +0.00(+0.00%) |
Apr 20, 2022 | 97.98 | 98.57 | 96.11 | 96.44 | 3,132,762 | -1.77(-1.80%) |
Apr 19, 2022 | 96.06 | 98.52 | 95.96 | 98.21 | 3,088,031 | +2.26(+2.35%) |
Apr 18, 2022 | 95.62 | 97.30 | 95.03 | 95.95 | 2,509,537 | +0.03(+0.03%) |
Apr 14, 2022 | 95.37 | 96.95 | 95.10 | 95.92 | 3,295,737 | +0.89(+0.94%) |
Apr 13, 2022 | 94.93 | 96.04 | 94.51 | 95.04 | 3,246,954 | -0.41(-0.43%) |
Apr 12, 2022 | 95.51 | 96.28 | 94.69 | 95.45 | 4,666,110 | +0.02(+0.02%) |
Apr 11, 2022 | 94.83 | 96.34 | 94.79 | 95.43 | 2,572,259 | -0.10(-0.11%) |
Apr 08, 2022 | 94.52 | 96.68 | 94.18 | 95.53 | 3,637,635 | +0.47(+0.49%) |
Apr 07, 2022 | 94.51 | 96.14 | 93.26 | 95.06 | 3,673,426 | -0.03(-0.03%) |
Apr 06, 2022 | 95.99 | 96.37 | 94.87 | 95.09 | 3,804,990 | -1.87(-1.93%) |
Apr 05, 2022 | 96.39 | 98.24 | 95.85 | 96.96 | 4,131,052 | +0.28(+0.29%) |
Apr 04, 2022 | 96.74 | 97.69 | 96.36 | 96.68 | 3,785,096 | -0.10(-0.11%) |
Apr 01, 2022 | 94.25 | 97.03 | 94.07 | 96.79 | 3,972,565 | +2.76(+2.94%) |
Mar 31, 2022 | 94.59 | 95.49 | 93.84 | 94.02 | 4,414,480 | -0.56(-0.59%) |
Mar 30, 2022 | 94.59 | 95.72 | 93.86 | 94.59 | 4,181,601 | -0.91(-0.95%) |
Mar 29, 2022 | 91.92 | 96.42 | 91.92 | 95.49 | 6,630,384 | +4.06(+4.44%) |
Mar 28, 2022 | 90.81 | 91.53 | 90.40 | 91.43 | 3,870,478 | +0.19(+0.21%) |
Mar 25, 2022 | 90.39 | 91.59 | 89.78 | 91.24 | 3,060,729 | +0.97(+1.08%) |
Mar 24, 2022 | 89.79 | 90.65 | 89.19 | 90.27 | 2,478,797 | +0.92(+1.03%) |
Mar 23, 2022 | 89.42 | 90.52 | 88.86 | 89.35 | 2,270,503 | -1.40(-1.55%) |
Mar 22, 2022 | 89.62 | 92.15 | 89.62 | 90.76 | 2,478,703 | +1.84(+2.06%) |
Mar 21, 2022 | 88.84 | 89.92 | 87.82 | 88.92 | 3,565,451 | -0.80(-0.89%) |
Mar 18, 2022 | 88.71 | 90.07 | 88.35 | 89.72 | 5,272,827 | +0.58(+0.65%) |
Mar 17, 2022 | 88.47 | 89.24 | 87.89 | 89.14 | 3,173,268 | -0.17(-0.19%) |
Mar 16, 2022 | 87.70 | 89.46 | 87.08 | 89.30 | 4,460,720 | +2.60(+3.00%) |
Mar 15, 2022 | 83.77 | 86.80 | 83.77 | 86.70 | 5,805,280 | +3.31(+3.97%) |
Mar 14, 2022 | 84.42 | 85.79 | 83.22 | 83.39 | 2,958,742 | -0.26(-0.31%) |
Mar 11, 2022 | 85.63 | 85.84 | 83.57 | 83.65 | 2,492,195 | -1.00(-1.18%) |
Mar 10, 2022 | 83.74 | 83.08 | 84.65 | 4,239,520 | -1.03(-1.20%) | |
Mar 09, 2022 | 82.16 | 85.90 | 82.16 | 85.68 | 5,417,863 | +5.34(+6.64%) |
Mar 08, 2022 | 80.23 | 82.41 | 79.18 | 80.34 | 4,959,687 | -0.80(-0.99%) |
Mar 07, 2022 | 84.07 | 84.52 | 81.09 | 81.14 | 3,479,314 | -3.13(-3.71%) |
Mar 04, 2022 | 85.43 | 86.31 | 83.14 | 84.27 | 3,563,190 | -2.05(-2.37%) |
Mar 03, 2022 | 89.54 | 89.54 | 86.04 | 86.32 | 4,093,142 | -2.40(-2.71%) |
Mar 02, 2022 | 87.33 | 89.59 | 86.55 | 88.73 | 4,833,633 | +1.47(+1.69%) |
Mar 01, 2022 | 88.44 | 89.57 | 86.92 | 87.26 | 6,626,074 | -1.45(-1.64%) |
Feb 28, 2022 | 89.07 | 89.96 | 87.59 | 88.71 | 6,141,993 | -1.59(-1.76%) |
Feb 25, 2022 | 88.99 | 90.98 | 89.03 | 90.30 | 3,032,687 | +1.08(+1.21%) |
Feb 24, 2022 | 85.16 | 89.35 | 84.28 | 89.22 | 8,337,626 | +3.29(+3.83%) |
Feb 23, 2022 | 88.86 | 89.30 | 85.79 | 85.93 | 5,958,184 | -2.94(-3.31%) |
Feb 22, 2022 | 88.13 | 89.71 | 87.98 | 88.88 | 3,997,406 | -0.21(-0.24%) |
Feb 18, 2022 | 89.09 | 0 | -1.80(-1.98%) | |||
Feb 17, 2022 | 92.73 | 94.27 | 90.69 | 90.89 | 4,550,901 | -2.66(-2.85%) |
Feb 16, 2022 | 95.59 | 97.42 | 92.18 | 93.55 | 7,433,071 | -2.25(-2.35%) |
Feb 15, 2022 | 96.56 | 100.50 | 93.93 | 95.81 | 10,334,663 | -8.06(-7.76%) |
Feb 14, 2022 | 104.41 | 105.02 | 103.09 | 103.86 | 4,432,536 | -0.39(-0.38%) |
Feb 11, 2022 | 106.01 | 107.32 | 103.59 | 104.26 | 3,296,599 | -1.65(-1.56%) |
Feb 10, 2022 | 105.69 | 108.31 | 105.08 | 105.91 | 3,005,338 | -1.21(-1.13%) |
Feb 09, 2022 | 105.81 | 107.25 | 104.22 | 107.12 | 3,024,406 | +3.29(+3.17%) |
Feb 08, 2022 | 105.26 | 105.53 | 102.50 | 103.83 | 4,111,747 | -2.46(-2.31%) |
Feb 07, 2022 | 106.47 | 107.79 | 104.90 | 106.29 | 2,729,779 | +0.32(+0.30%) |
Feb 04, 2022 | 106.73 | 107.16 | 103.92 | 105.97 | 6,301,291 | -1.56(-1.45%) |
Feb 03, 2022 | 110.73 | 107.00 | 107.53 | 4,709,746 | -4.36(-3.90%) | |
Feb 02, 2022 | 112.66 | 113.33 | 110.85 | 111.89 | 4,675,485 | -1.49(-1.32%) |
Feb 01, 2022 | 111.54 | 113.70 | 110.73 | 113.38 | 5,801,393 | +1.67(+1.49%) |
Jan 31, 2022 | 108.34 | 112.00 | 111.71 | 5,529,108 | +2.35(+2.15%) | |
Jan 28, 2022 | 102.72 | 109.47 | 101.88 | 109.36 | 6,871,908 | +7.60(+7.47%) |
Jan 27, 2022 | 102.41 | 103.76 | 100.91 | 101.76 | 5,158,847 | +0.23(+0.23%) |
Jan 26, 2022 | 104.36 | 104.88 | 100.60 | 101.53 | 5,518,545 | -1.13(-1.10%) |
Jan 25, 2022 | 102.11 | 103.88 | 99.50 | 102.65 | 3,991,504 | -1.48(-1.42%) |
Jan 24, 2022 | 102.77 | 104.22 | 100.17 | 104.14 | 5,257,002 | +0.01(+0.01%) |
Jan 21, 2022 | 105.95 | 106.94 | 103.93 | 104.12 | 3,454,133 | -1.32(-1.25%) |
Jan 20, 2022 | 105.68 | 108.27 | 105.22 | 105.45 | 2,660,197 | -0.09(-0.09%) |
Jan 19, 2022 | 106.56 | 107.95 | 105.44 | 105.54 | 3,413,274 | -1.12(-1.05%) |
Jan 18, 2022 | 109.19 | 109.99 | 106.20 | 106.66 | 6,252,004 | -3.30(-3.00%) |
Jan 14, 2022 | 109.96 | 0 | +0.56(+0.51%) | |||
Jan 13, 2022 | 110.07 | 111.70 | 109.19 | 109.40 | 3,601,015 | -0.06(-0.06%) |
Jan 12, 2022 | 108.82 | 109.81 | 107.57 | 109.46 | 3,263,797 | -0.04(-0.03%) |
Jan 11, 2022 | 108.42 | 110.04 | 107.31 | 109.50 | 3,050,869 | +1.10(+1.01%) |
Jan 10, 2022 | 110.10 | 110.52 | 104.92 | 108.40 | 6,199,136 | -1.18(-1.08%) |
Jan 07, 2022 | 108.22 | 110.13 | 107.79 | 109.58 | 3,153,034 | +0.92(+0.85%) |
Jan 06, 2022 | 108.67 | 110.83 | 108.06 | 108.66 | 3,876,048 | +0.11(+0.10%) |
Jan 05, 2022 | 106.85 | 110.56 | 106.47 | 108.55 | 5,604,419 | +1.88(+1.76%) |
Jan 04, 2022 | 106.48 | 107.74 | 105.59 | 106.67 | 6,101,291 | +0.59(+0.55%) |
Jan 03, 2022 | 101.86 | 106.55 | 101.56 | 106.08 | 4,989,254 | +4.41(+4.33%) |
Dec 31, 2021 | 102.17 | 102.92 | 101.58 | 101.68 | 2,290,963 | -0.78(-0.76%) |
Dec 30, 2021 | 101.85 | 103.20 | 101.75 | 102.46 | 2,117,643 | +0.69(+0.68%) |
Dec 29, 2021 | 101.59 | 102.56 | 101.26 | 101.77 | 1,718,610 | -0.04(-0.04%) |
Dec 28, 2021 | 101.11 | 102.94 | 100.30 | 101.81 | 2,419,190 | +0.79(+0.78%) |
Dec 27, 2021 | 101.56 | 101.64 | 99.21 | 101.01 | 2,897,698 | -0.57(-0.56%) |
Dec 23, 2021 | 102.26 | 102.69 | 101.55 | 101.58 | 2,789,562 | -0.89(-0.86%) |
Dec 22, 2021 | 102.14 | 103.31 | 101.29 | 102.47 | 2,322,304 | +0.09(+0.09%) |
Dec 21, 2021 | 98.46 | 103.32 | 98.01 | 102.37 | 4,523,687 | +4.89(+5.02%) |
Dec 20, 2021 | 99.07 | 99.06 | 96.91 | 97.48 | 5,043,284 | -3.10(-3.08%) |
Dec 17, 2021 | 101.16 | 102.13 | 99.05 | 100.59 | 6,972,709 | -0.46(-0.45%) |
Dec 16, 2021 | 100.38 | 101.70 | 98.30 | 101.04 | 4,792,601 | +1.54(+1.54%) |
Dec 15, 2021 | 99.30 | 100.08 | 97.58 | 99.51 | 5,200,427 | -0.01(-0.01%) |
Dec 14, 2021 | 97.47 | 99.82 | 96.60 | 99.51 | 7,426,544 | +1.94(+1.99%) |
Dec 13, 2021 | 97.29 | 98.37 | 96.66 | 97.58 | 3,989,437 | +0.23(+0.24%) |
Dec 10, 2021 | 95.97 | 98.28 | 95.75 | 97.34 | 5,348,980 | -0.09(-0.10%) |
Dec 09, 2021 | 100.51 | 100.84 | 96.95 | 97.44 | 5,065,684 | -3.10(-3.08%) |
Dec 08, 2021 | 99.42 | 100.83 | 98.52 | 100.54 | 4,146,512 | +1.28(+1.29%) |
Dec 07, 2021 | 100.11 | 101.12 | 98.73 | 99.26 | 5,155,867 | -0.07(-0.07%) |
Dec 06, 2021 | 96.52 | 100.10 | 95.98 | 99.33 | 7,020,243 | +3.46(+3.61%) |
Dec 03, 2021 | 97.92 | 98.52 | 94.47 | 95.87 | 5,003,536 | -2.26(-2.30%) |
Dec 02, 2021 | 95.62 | 98.66 | 95.20 | 98.12 | 3,439,483 | +3.13(+3.29%) |
Dec 01, 2021 | 98.17 | 99.21 | 94.92 | 95.00 | 4,881,320 | -1.99(-2.05%) |
Nov 30, 2021 | 97.59 | 98.91 | 95.40 | 96.98 | 7,613,846 | -0.83(-0.84%) |
Nov 29, 2021 | 101.28 | 102.10 | 97.78 | 97.81 | 3,355,925 | -2.43(-2.43%) |
Nov 26, 2021 | 98.78 | 101.13 | 97.99 | 100.24 | 2,578,392 | -1.72(-1.68%) |
Nov 24, 2021 | 100.22 | 103.02 | 99.91 | 101.96 | 4,816,862 | +1.11(+1.10%) |
Nov 23, 2021 | 100.70 | 101.20 | 98.97 | 100.84 | 3,733,063 | +0.72(+0.72%) |
Nov 22, 2021 | 102.19 | 103.76 | 99.61 | 100.12 | 6,459,854 | -1.91(-1.87%) |
Nov 19, 2021 | 101.51 | 103.05 | 100.75 | 102.03 | 3,671,876 | +0.86(+0.85%) |
Nov 18, 2021 | 103.41 | 101.63 | 100.77 | 101.17 | 4,728,647 | -1.33(-1.29%) |
Nov 17, 2021 | 106.00 | 106.50 | 100.51 | 102.50 | 6,315,574 | -4.33(-4.06%) |
Nov 16, 2021 | 108.26 | 108.56 | 106.49 | 106.83 | 3,485,571 | -0.52(-0.48%) |
Nov 15, 2021 | 108.99 | 109.10 | 107.14 | 107.35 | 3,710,886 | -1.10(-1.02%) |
Nov 12, 2021 | 111.09 | 112.26 | 108.42 | 108.45 | 4,202,469 | -2.37(-2.14%) |
Nov 11, 2021 | 109.56 | 111.04 | 108.15 | 110.82 | 5,274,878 | +0.95(+0.86%) |
Nov 10, 2021 | 107.28 | 109.87 | 6,443,730 | +2.71(+2.53%) | ||
Nov 09, 2021 | 106.51 | 108.80 | 105.90 | 107.16 | 5,167,421 | +0.68(+0.64%) |
Nov 08, 2021 | 105.81 | 107.55 | 105.76 | 106.49 | 4,472,611 | +1.00(+0.95%) |
Nov 05, 2021 | 105.26 | 107.73 | 104.14 | 105.48 | 4,573,078 | +1.77(+1.71%) |
Nov 04, 2021 | 100.15 | 111.09 | 99.72 | 103.71 | 11,747,939 | +0.77(+0.75%) |
Nov 03, 2021 | 101.32 | 103.21 | 100.17 | 102.94 | 5,953,916 | +1.62(+1.60%) |
Nov 02, 2021 | 103.93 | 103.93 | 96.79 | 101.32 | 9,042,824 | -4.48(-4.24%) |
Nov 01, 2021 | 102.80 | 106.36 | 105.86 | 105.80 | 4,745,313 | +3.03(+2.94%) |
Oct 29, 2021 | 103.82 | 104.95 | 102.36 | 102.77 | 5,870,659 | -1.08(-1.04%) |
Oct 28, 2021 | 106.82 | 106.82 | 103.41 | 103.85 | 7,403,824 | -2.14(-2.02%) |
Oct 27, 2021 | 112.81 | 113.28 | 105.19 | 105.99 | 9,541,472 | -7.60(-6.69%) |
Oct 26, 2021 | 114.29 | 113.59 | 3,880,969 | -0.04(-0.03%) | ||
Oct 25, 2021 | 116.63 | 116.72 | 113.26 | 113.63 | 3,275,463 | -2.41(-2.08%) |
Oct 22, 2021 | 115.00 | 116.97 | 114.94 | 116.05 | 2,045,357 | +0.57(+0.49%) |
Oct 21, 2021 | 114.60 | 115.57 | 114.06 | 115.48 | 2,615,524 | -0.18(-0.15%) |
Oct 20, 2021 | 115.64 | 117.12 | 114.91 | 115.66 | 4,276,819 | +0.53(+0.46%) |
Oct 19, 2021 | 114.47 | 115.58 | 113.80 | 115.13 | 1,866,244 | +0.95(+0.83%) |
Oct 18, 2021 | 115.25 | 115.76 | 113.64 | 114.18 | 3,091,105 | -1.64(-1.42%) |
Oct 15, 2021 | 113.62 | 116.11 | 113.62 | 115.82 | 3,886,015 | +2.89(+2.56%) |
Oct 14, 2021 | 109.50 | 113.51 | 109.14 | 112.93 | 4,415,716 | +4.55(+4.20%) |
Oct 13, 2021 | 107.84 | 108.41 | 106.11 | 108.38 | 2,628,172 | +0.64(+0.59%) |
Oct 12, 2021 | 107.83 | 109.46 | 106.56 | 107.74 | 3,069,857 | +0.20(+0.19%) |
Oct 11, 2021 | 110.91 | 111.10 | 107.44 | 107.53 | 4,260,518 | -3.86(-3.47%) |
Oct 08, 2021 | 112.98 | 113.52 | 111.32 | 111.39 | 1,768,686 | -1.18(-1.05%) |
Oct 07, 2021 | 113.02 | 114.14 | 112.40 | 112.57 | 2,381,267 | +0.17(+0.15%) |
Oct 06, 2021 | 110.60 | 112.47 | 109.77 | 112.41 | 2,598,296 | +0.72(+0.65%) |
Oct 05, 2021 | 111.83 | 113.86 | 111.58 | 111.68 | 2,765,273 | -0.64(-0.57%) |
Oct 04, 2021 | 114.36 | 115.04 | 111.63 | 112.32 | 3,020,502 | -2.08(-1.82%) |
Oct 01, 2021 | 113.62 | 114.98 | 112.38 | 114.40 | 3,071,383 | +1.47(+1.31%) |
Sep 30, 2021 | 115.26 | 115.42 | 112.33 | 112.93 | 3,392,397 | -1.54(-1.35%) |
Sep 29, 2021 | 113.46 | 115.26 | 112.87 | 114.47 | 3,107,567 | +1.02(+0.90%) |
Sep 28, 2021 | 114.80 | 114.99 | 113.03 | 113.45 | 2,675,429 | -1.93(-1.67%) |
Sep 27, 2021 | 113.13 | 115.70 | 113.01 | 115.38 | 2,798,789 | +2.13(+1.88%) |
Sep 24, 2021 | 113.28 | 114.33 | 112.80 | 113.25 | 2,487,280 | -0.26(-0.23%) |
Sep 23, 2021 | 113.77 | 114.68 | 113.20 | 113.51 | 3,831,721 | +0.22(+0.20%) |
Sep 22, 2021 | 113.19 | 113.74 | 112.25 | 113.29 | 2,421,333 | +0.64(+0.57%) |
Sep 21, 2021 | 114.63 | 114.67 | 112.48 | 112.65 | 4,203,713 | -1.62(-1.41%) |
Sep 20, 2021 | 113.40 | 114.57 | 112.91 | 114.26 | 3,049,678 | -0.57(-0.49%) |
Sep 17, 2021 | 115.68 | 116.18 | 114.21 | 114.83 | 4,581,346 | -1.55(-1.33%) |
Sep 16, 2021 | 116.11 | 117.10 | 115.76 | 116.38 | 3,712,909 | +0.28(+0.24%) |
Sep 15, 2021 | 114.70 | 116.62 | 114.11 | 116.10 | 5,272,727 | +1.56(+1.36%) |
Sep 14, 2021 | 116.20 | 116.42 | 113.75 | 114.54 | 3,459,741 | -1.12(-0.97%) |
Sep 13, 2021 | 115.47 | 116.18 | 114.68 | 115.66 | 4,143,341 | +0.78(+0.68%) |
Sep 10, 2021 | 118.50 | 118.78 | 114.72 | 114.89 | 4,065,474 | -3.01(-2.55%) |
Sep 09, 2021 | 120.05 | 120.81 | 117.82 | 117.89 | 2,892,886 | -2.39(-1.99%) |
Sep 08, 2021 | 116.77 | 120.80 | 116.41 | 120.29 | 5,491,645 | +3.95(+3.40%) |
Sep 07, 2021 | 116.03 | 116.94 | 115.89 | 116.33 | 3,701,814 | +0.31(+0.27%) |
Sep 03, 2021 | 117.19 | 117.87 | 115.52 | 116.02 | 5,157,522 | -1.36(-1.16%) |
Sep 02, 2021 | 119.97 | 119.97 | 116.80 | 117.38 | 4,130,085 | -2.25(-1.88%) |
Sep 01, 2021 | 118.33 | 120.44 | 117.85 | 119.63 | 4,469,748 | +1.41(+1.19%) |
Aug 31, 2021 | 118.26 | 119.45 | 117.43 | 118.22 | 5,178,094 | +0.51(+0.43%) |
Aug 30, 2021 | 118.15 | 119.50 | 117.20 | 117.71 | 3,864,092 | -1.27(-1.06%) |
Aug 27, 2021 | 119.08 | 119.17 | 118.08 | 118.98 | 2,636,453 | +0.23(+0.19%) |
Aug 26, 2021 | 119.80 | 120.54 | 118.19 | 118.75 | 4,852,112 | -1.55(-1.28%) |
Aug 25, 2021 | 120.18 | 120.67 | 119.08 | 120.30 | 4,099,077 | +0.00(+0.00%) |
Aug 24, 2021 | 119.93 | 120.53 | 119.19 | 120.30 | 5,026,556 | +0.31(+0.26%) |
Aug 23, 2021 | 120.63 | 120.78 | 119.71 | 119.98 | 4,987,210 | -0.29(-0.24%) |
Aug 20, 2021 | 119.05 | 120.41 | 118.63 | 120.27 | 3,514,976 | +1.03(+0.86%) |
Aug 19, 2021 | 123.49 | 123.80 | 118.86 | 119.24 | 5,417,067 | -5.15(-4.14%) |
Aug 18, 2021 | 124.02 | 125.48 | 123.32 | 124.39 | 4,049,182 | +0.13(+0.10%) |
Aug 17, 2021 | 122.27 | 125.33 | 121.94 | 124.27 | 3,899,977 | +1.19(+0.96%) |
Aug 16, 2021 | 123.40 | 123.75 | 122.00 | 123.08 | 3,326,681 | -0.96(-0.78%) |
Aug 13, 2021 | 123.79 | 124.71 | 123.55 | 124.04 | 3,534,358 | +0.16(+0.13%) |
Aug 12, 2021 | 123.99 | 125.42 | 123.69 | 123.89 | 2,760,261 | +0.02(+0.01%) |
Aug 11, 2021 | 122.99 | 124.39 | 122.81 | 123.87 | 2,755,882 | +1.27(+1.03%) |
Aug 10, 2021 | 123.94 | 124.48 | 121.66 | 122.60 | 4,143,229 | -1.45(-1.17%) |
Aug 09, 2021 | 123.64 | 125.00 | 123.27 | 124.05 | 3,098,444 | +0.23(+0.19%) |
Aug 06, 2021 | 119.94 | 125.09 | 118.90 | 123.82 | 6,293,708 | +3.98(+3.32%) |
Aug 05, 2021 | 119.11 | 120.92 | 118.39 | 119.84 | 5,082,937 | +0.69(+0.58%) |
Aug 04, 2021 | 120.17 | 121.24 | 118.28 | 119.15 | 5,361,610 | -1.51(-1.25%) |
Aug 03, 2021 | 124.15 | 124.15 | 117.20 | 120.66 | 14,487,933 | -8.07(-6.27%) |
Aug 02, 2021 | 138.82 | 139.48 | 127.26 | 128.72 | 9,609,827 | -9.19(-6.66%) |
Jul 30, 2021 | 137.75 | 138.81 | 137.40 | 137.91 | 1,724,820 | -0.54(-0.39%) |
Jul 29, 2021 | 138.50 | 140.08 | 138.04 | 138.45 | 2,390,329 | +0.85(+0.62%) |
Jul 28, 2021 | 139.86 | 140.83 | 136.95 | 137.60 | 2,380,298 | -1.99(-1.42%) |
Jul 27, 2021 | 137.23 | 140.03 | 136.95 | 139.59 | 3,333,733 | +2.26(+1.64%) |
Jul 26, 2021 | 137.40 | 137.85 | 136.31 | 137.33 | 1,703,280 | -0.38(-0.28%) |
Jul 23, 2021 | 136.38 | 138.25 | 136.38 | 137.71 | 2,521,563 | +2.52(+1.86%) |
Jul 22, 2021 | 134.61 | 135.23 | 133.48 | 135.19 | 2,344,457 | +0.59(+0.44%) |
Jul 21, 2021 | 134.41 | 135.10 | 133.35 | 134.60 | 1,451,829 | +0.59(+0.44%) |
Jul 20, 2021 | 132.30 | 135.18 | 132.16 | 134.01 | 1,973,473 | +2.21(+1.68%) |
Jul 19, 2021 | 136.35 | 136.59 | 131.07 | 131.80 | 2,627,777 | -5.65(-4.11%) |
Jul 16, 2021 | 138.36 | 138.57 | 137.24 | 137.44 | 1,604,352 | -0.05(-0.03%) |
Jul 15, 2021 | 136.66 | 138.32 | 136.27 | 137.49 | 2,125,824 | +0.53(+0.38%) |
Jul 14, 2021 | 135.71 | 137.15 | 135.51 | 136.96 | 2,228,313 | +1.66(+1.22%) |
Jul 13, 2021 | 134.38 | 136.99 | 134.24 | 135.30 | 2,941,984 | +1.10(+0.82%) |
Jul 12, 2021 | 133.18 | 134.28 | 132.59 | 134.20 | 1,718,852 | +0.57(+0.43%) |
Jul 09, 2021 | 133.43 | 134.12 | 133.18 | 133.63 | 1,300,891 | +1.18(+0.89%) |
Jul 08, 2021 | 133.32 | 133.57 | 132.04 | 132.45 | 2,073,188 | -2.29(-1.70%) |
Jul 07, 2021 | 134.83 | 135.31 | 134.16 | 134.74 | 1,676,741 | +0.35(+0.26%) |
Jul 06, 2021 | 134.93 | 134.93 | 132.91 | 134.39 | 1,983,476 | -0.31(-0.23%) |
Jul 02, 2021 | 133.62 | 134.90 | 133.06 | 134.69 | 1,921,826 | +1.71(+1.29%) |
Jul 01, 2021 | 131.11 | 133.88 | 131.11 | 132.98 | 4,756,486 | +1.90(+1.45%) |
Jun 30, 2021 | 131.51 | 131.66 | 130.98 | 131.08 | 2,598,106 | -0.23(-0.18%) |
Jun 29, 2021 | 132.89 | 133.11 | 131.09 | 131.31 | 3,212,187 | -1.50(-1.13%) |
Jun 28, 2021 | 136.04 | 136.21 | 131.76 | 132.81 | 3,416,806 | -3.17(-2.33%) |
Jun 25, 2021 | 134.81 | 136.17 | 134.41 | 135.99 | 1,940,552 | +1.12(+0.83%) |
Jun 24, 2021 | 135.47 | 135.97 | 134.74 | 134.87 | 1,913,999 | +0.42(+0.31%) |
Jun 23, 2021 | 134.75 | 134.79 | 133.92 | 134.45 | 2,129,879 | -0.57(-0.43%) |
Jun 22, 2021 | 134.75 | 135.33 | 133.71 | 135.03 | 1,838,293 | +0.33(+0.25%) |
Jun 21, 2021 | 133.72 | 135.18 | 132.92 | 134.69 | 3,134,620 | +1.62(+1.22%) |
Jun 18, 2021 | 133.62 | 134.88 | 133.06 | 133.07 | 4,366,592 | -1.90(-1.41%) |
Jun 17, 2021 | 134.15 | 136.28 | 133.88 | 134.97 | 2,827,648 | +1.34(+1.00%) |
Jun 16, 2021 | 135.41 | 135.69 | 132.96 | 133.63 | 2,139,321 | -1.44(-1.07%) |
Jun 15, 2021 | 135.81 | 136.03 | 134.50 | 135.07 | 1,521,660 | -0.48(-0.35%) |
Jun 14, 2021 | 134.93 | 135.57 | 133.63 | 135.55 | 2,238,945 | +0.79(+0.58%) |
Jun 11, 2021 | 134.82 | 136.05 | 134.20 | 134.77 | 3,421,642 | +0.25(+0.19%) |
Jun 10, 2021 | 134.55 | 134.63 | 133.39 | 134.52 | 2,935,732 | +0.59(+0.44%) |
Jun 09, 2021 | 133.84 | 134.63 | 132.97 | 133.93 | 2,368,487 | +0.55(+0.42%) |
Jun 08, 2021 | 132.52 | 133.81 | 131.89 | 133.37 | 3,167,775 | +0.92(+0.70%) |
Jun 07, 2021 | 134.73 | 135.43 | 131.67 | 132.45 | 4,364,375 | -3.07(-2.27%) |
Jun 04, 2021 | 135.58 | 136.44 | 134.91 | 135.52 | 2,036,331 | +0.36(+0.27%) |
Jun 03, 2021 | 136.79 | 137.29 | 134.72 | 135.16 | 3,979,557 | -2.51(-1.82%) |
Jun 02, 2021 | 137.50 | 138.59 | 135.00 | 137.67 | 2,766,442 | +0.70(+0.51%) |