Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 97.64 | 97.64 | 96.25 | 96.80 | 13,249 | -1.04(-1.06%) |
May 27, 2022 | 95.96 | 97.84 | 95.96 | 97.84 | 12,146 | +2.65(+2.78%) |
May 26, 2022 | 94.45 | 95.63 | 94.45 | 95.19 | 17,287 | +2.26(+2.43%) |
May 25, 2022 | 91.57 | 93.44 | 91.57 | 92.93 | 24,572 | +2.00(+2.20%) |
May 24, 2022 | 91.32 | 91.32 | 89.57 | 90.93 | 19,352 | -1.33(-1.45%) |
May 23, 2022 | 92.11 | 92.61 | 91.36 | 92.26 | 24,544 | +0.96(+1.05%) |
May 20, 2022 | 92.44 | 92.44 | 89.30 | 91.30 | 32,392 | -0.19(-0.21%) |
May 19, 2022 | 90.67 | 92.33 | 90.67 | 91.49 | 53,824 | +0.12(+0.13%) |
May 18, 2022 | 94.02 | 94.02 | 90.75 | 91.37 | 16,648 | -4.00(-4.19%) |
May 17, 2022 | 94.04 | 95.36 | 94.04 | 95.37 | 45,562 | +2.80(+3.02%) |
May 16, 2022 | 93.11 | 93.42 | 92.48 | 92.57 | 23,334 | -0.78(-0.84%) |
May 13, 2022 | 91.89 | 93.57 | 91.89 | 93.35 | 26,746 | +2.80(+3.09%) |
May 12, 2022 | 88.85 | 91.09 | 88.85 | 90.55 | 21,173 | +1.17(+1.30%) |
May 11, 2022 | 91.38 | 92.91 | 89.39 | 89.39 | 20,185 | -1.97(-2.16%) |
May 10, 2022 | 92.96 | 92.96 | 90.36 | 91.36 | 31,762 | -0.40(-0.44%) |
May 09, 2022 | 93.22 | 93.52 | 91.33 | 91.76 | 134,688 | -2.99(-3.16%) |
May 06, 2022 | 95.57 | 95.57 | 93.80 | 94.75 | 35,280 | -1.14(-1.19%) |
May 05, 2022 | 98.85 | 98.85 | 94.79 | 95.89 | 25,600 | -4.10(-4.10%) |
May 04, 2022 | 97.64 | 100.07 | 96.49 | 99.99 | 24,892 | +2.73(+2.81%) |
May 03, 2022 | 96.15 | 97.31 | 95.81 | 97.26 | 16,282 | +0.90(+0.94%) |
May 02, 2022 | 95.65 | 96.35 | 94.49 | 96.35 | 20,528 | +0.94(+0.98%) |
Apr 29, 2022 | 97.49 | 97.94 | 95.24 | 95.41 | 23,678 | -2.54(-2.59%) |
Apr 28, 2022 | 97.04 | 98.14 | 95.20 | 97.95 | 20,246 | +1.95(+2.03%) |
Apr 27, 2022 | 96.29 | 97.40 | 95.81 | 96.01 | 12,082 | -0.45(-0.47%) |
Apr 26, 2022 | 99.31 | 99.31 | 96.46 | 96.46 | 38,517 | -3.15(-3.16%) |
Apr 25, 2022 | 98.35 | 99.82 | 97.50 | 99.61 | 33,677 | +0.53(+0.54%) |
Apr 22, 2022 | 101.17 | 101.46 | 98.95 | 99.08 | 36,690 | -2.78(-2.73%) |
Apr 21, 2022 | 104.71 | 104.71 | 101.63 | 101.86 | 19,014 | -1.98(-1.91%) |
Apr 20, 2022 | 103.71 | 104.37 | 103.71 | 103.84 | 25,098 | +0.81(+0.78%) |
Apr 19, 2022 | 100.85 | 103.31 | 100.85 | 103.03 | 13,679 | +2.30(+2.28%) |
Apr 18, 2022 | 101.07 | 101.49 | 100.70 | 100.73 | 15,991 | -0.71(-0.70%) |
Apr 14, 2022 | 103.07 | 103.07 | 101.44 | 101.44 | 7,171 | -1.22(-1.18%) |
Apr 13, 2022 | 101.11 | 102.90 | 101.11 | 102.66 | 13,685 | +1.65(+1.63%) |
Apr 12, 2022 | 101.59 | 102.51 | 100.80 | 101.01 | 26,021 | +0.51(+0.51%) |
Apr 11, 2022 | 100.88 | 101.69 | 100.45 | 100.50 | 40,679 | -0.83(-0.82%) |
Apr 08, 2022 | 101.95 | 102.52 | 101.33 | 101.33 | 14,045 | -0.99(-0.96%) |
Apr 07, 2022 | 102.08 | 102.66 | 101.31 | 102.31 | 17,452 | -0.01(-0.00%) |
Apr 06, 2022 | 102.95 | 102.95 | 102.03 | 102.32 | 18,093 | -1.44(-1.39%) |
Apr 05, 2022 | 106.01 | 106.01 | 103.71 | 103.76 | 10,860 | -2.38(-2.24%) |
Apr 04, 2022 | 106.80 | 107.12 | 106.01 | 106.14 | 12,700 | -0.32(-0.30%) |
Apr 01, 2022 | 105.77 | 106.46 | 105.36 | 106.46 | 8,182 | +0.96(+0.91%) |
Mar 31, 2022 | 106.54 | 106.79 | 105.50 | 105.50 | 9,737 | -1.31(-1.23%) |
Mar 30, 2022 | 108.64 | 108.88 | 106.66 | 106.81 | 7,930 | -2.15(-1.98%) |
Mar 29, 2022 | 107.09 | 109.13 | 107.09 | 108.96 | 13,836 | +2.89(+2.72%) |
Mar 28, 2022 | 105.79 | 106.08 | 104.94 | 106.08 | 10,292 | -0.27(-0.26%) |
Mar 25, 2022 | 106.60 | 106.60 | 105.80 | 106.35 | 8,180 | +0.20(+0.19%) |
Mar 24, 2022 | 105.52 | 106.15 | 104.99 | 106.15 | 9,927 | +1.01(+0.96%) |
Mar 23, 2022 | 106.48 | 106.83 | 105.14 | 105.14 | 10,678 | -2.07(-1.93%) |
Mar 22, 2022 | 106.96 | 107.82 | 106.79 | 107.21 | 10,690 | +0.61(+0.57%) |
Mar 21, 2022 | 107.92 | 107.92 | 106.29 | 106.61 | 10,319 | -1.12(-1.04%) |
Mar 18, 2022 | 105.78 | 107.72 | 105.78 | 107.72 | 6,203 | +1.18(+1.10%) |
Mar 17, 2022 | 104.23 | 106.55 | 104.23 | 106.55 | 18,171 | +1.54(+1.47%) |
Mar 16, 2022 | 103.05 | 105.01 | 102.87 | 105.01 | 14,685 | +2.95(+2.89%) |
Mar 15, 2022 | 100.61 | 102.05 | 100.61 | 102.05 | 14,594 | +1.56(+1.55%) |
Mar 14, 2022 | 102.60 | 102.60 | 100.24 | 100.49 | 8,540 | -1.55(-1.52%) |
Mar 11, 2022 | 104.23 | 104.23 | 102.04 | 102.04 | 10,749 | -1.24(-1.20%) |
Mar 10, 2022 | 102.33 | 103.28 | 102.33 | 103.28 | 4,381 | -0.32(-0.31%) |
Mar 09, 2022 | 102.80 | 103.87 | 102.80 | 103.60 | 14,383 | +2.48(+2.45%) |
Mar 08, 2022 | 100.78 | 102.90 | 100.78 | 101.12 | 39,644 | +0.51(+0.51%) |
Mar 07, 2022 | 103.06 | 103.06 | 100.60 | 100.60 | 12,360 | -2.56(-2.48%) |
Mar 04, 2022 | 103.84 | 103.84 | 102.62 | 103.16 | 7,111 | -1.73(-1.65%) |
Mar 03, 2022 | 107.06 | 107.06 | 104.88 | 104.89 | 9,099 | -1.33(-1.25%) |
Mar 02, 2022 | 105.68 | 106.54 | 105.68 | 106.22 | 10,268 | +2.89(+2.80%) |
Mar 01, 2022 | 105.32 | 105.32 | 102.75 | 103.33 | 10,401 | -1.76(-1.67%) |
Feb 28, 2022 | 103.38 | 105.39 | 103.38 | 105.09 | 13,063 | +0.48(+0.46%) |
Feb 25, 2022 | 103.03 | 104.61 | 102.72 | 104.61 | 15,793 | +2.11(+2.06%) |
Feb 24, 2022 | 97.84 | 102.53 | 97.59 | 102.50 | 45,961 | +2.15(+2.14%) |
Feb 23, 2022 | 102.85 | 102.85 | 100.12 | 100.34 | 31,280 | -1.71(-1.67%) |
Feb 22, 2022 | 103.21 | 103.80 | 101.53 | 102.05 | 26,139 | -1.47(-1.42%) |
Feb 18, 2022 | 103.52 | 0 | -0.56(-0.54%) | |||
Feb 17, 2022 | 105.66 | 105.66 | 103.92 | 104.09 | 28,964 | -2.44(-2.29%) |
Feb 16, 2022 | 105.96 | 106.90 | 105.72 | 106.53 | 15,068 | +0.10(+0.09%) |
Feb 15, 2022 | 105.10 | 106.45 | 105.10 | 106.43 | 18,398 | +2.31(+2.22%) |
Feb 14, 2022 | 104.70 | 104.99 | 103.53 | 104.11 | 28,722 | -0.56(-0.53%) |
Feb 11, 2022 | 106.30 | 106.30 | 104.35 | 104.67 | 10,676 | -0.62(-0.59%) |
Feb 10, 2022 | 104.94 | 107.79 | 104.94 | 105.29 | 11,198 | -1.43(-1.34%) |
Feb 09, 2022 | 106.11 | 106.78 | 106.11 | 106.72 | 24,498 | +1.41(+1.34%) |
Feb 08, 2022 | 103.35 | 105.31 | 103.14 | 105.31 | 8,642 | +1.87(+1.81%) |
Feb 07, 2022 | 103.51 | 104.07 | 103.07 | 103.44 | 12,313 | -0.08(-0.07%) |
Feb 04, 2022 | 103.36 | 104.18 | 102.04 | 103.52 | 26,783 | +0.26(+0.25%) |
Feb 03, 2022 | 103.62 | 103.18 | 103.26 | 21,921 | -1.81(-1.72%) | |
Feb 02, 2022 | 105.89 | 105.89 | 104.08 | 105.07 | 112,118 | -0.53(-0.51%) |
Feb 01, 2022 | 104.98 | 105.64 | 103.19 | 105.60 | 16,195 | +0.90(+0.86%) |
Jan 31, 2022 | 101.88 | 104.70 | 104.70 | 14,713 | +2.90(+2.85%) | |
Jan 28, 2022 | 100.42 | 101.81 | 98.94 | 101.81 | 35,809 | +1.62(+1.62%) |
Jan 27, 2022 | 103.22 | 103.81 | 99.83 | 100.18 | 34,707 | -2.14(-2.09%) |
Jan 26, 2022 | 104.88 | 105.61 | 101.37 | 102.32 | 50,308 | -1.48(-1.42%) |
Jan 25, 2022 | 103.80 | 104.59 | 101.94 | 103.80 | 20,987 | -1.70(-1.61%) |
Jan 24, 2022 | 101.11 | 105.53 | 100.48 | 105.50 | 119,798 | +2.40(+2.33%) |
Jan 21, 2022 | 103.89 | 105.86 | 103.07 | 103.10 | 52,855 | -1.48(-1.42%) |
Jan 20, 2022 | 107.03 | 108.56 | 104.45 | 104.58 | 39,755 | -2.26(-2.11%) |
Jan 19, 2022 | 109.48 | 109.48 | 106.84 | 106.84 | 39,779 | -1.93(-1.77%) |
Jan 18, 2022 | 111.42 | 111.42 | 108.77 | 108.77 | 71,096 | -3.48(-3.10%) |
Jan 14, 2022 | 112.25 | 0 | +0.53(+0.47%) | |||
Jan 13, 2022 | 113.02 | 113.64 | 111.65 | 111.72 | 11,957 | -0.93(-0.83%) |
Jan 12, 2022 | 113.45 | 113.53 | 111.93 | 112.65 | 11,100 | -0.12(-0.10%) |
Jan 11, 2022 | 112.05 | 112.97 | 111.36 | 112.77 | 15,924 | +0.99(+0.88%) |
Jan 10, 2022 | 111.81 | 111.81 | 109.78 | 111.79 | 19,319 | -0.73(-0.65%) |
Jan 07, 2022 | 114.66 | 114.78 | 112.41 | 112.51 | 34,004 | -2.00(-1.75%) |
Jan 06, 2022 | 113.99 | 115.39 | 113.20 | 114.52 | 20,468 | +0.76(+0.67%) |
Jan 05, 2022 | 117.85 | 117.87 | 113.76 | 113.76 | 18,370 | -3.90(-3.32%) |
Jan 04, 2022 | 117.94 | 118.38 | 116.94 | 117.66 | 17,369 | +0.30(+0.25%) |
Jan 03, 2022 | 117.20 | 118.28 | 116.72 | 117.36 | 50,914 | +0.67(+0.58%) |
Dec 31, 2021 | 116.73 | 117.09 | 116.27 | 116.69 | 18,784 | +0.02(+0.02%) |
Dec 30, 2021 | 117.51 | 118.03 | 116.60 | 116.67 | 17,033 | -0.58(-0.50%) |
Dec 29, 2021 | 116.53 | 117.27 | 116.52 | 117.25 | 50,420 | +0.63(+0.54%) |
Dec 28, 2021 | 117.13 | 117.82 | 116.58 | 116.62 | 11,987 | -0.56(-0.47%) |
Dec 27, 2021 | 115.50 | 117.22 | 115.46 | 117.18 | 22,229 | +2.08(+1.81%) |
Dec 23, 2021 | 114.89 | 115.30 | 114.65 | 115.10 | 9,288 | +0.75(+0.65%) |
Dec 22, 2021 | 112.62 | 114.35 | 112.62 | 114.35 | 9,948 | +1.47(+1.30%) |
Dec 21, 2021 | 111.23 | 112.89 | 110.90 | 112.89 | 12,141 | +2.98(+2.71%) |
Dec 20, 2021 | 109.69 | 109.91 | 108.06 | 109.91 | 32,732 | -1.19(-1.07%) |
Dec 17, 2021 | 109.97 | 111.81 | 109.30 | 111.10 | 28,557 | +0.75(+0.68%) |
Dec 16, 2021 | 113.52 | 113.60 | 109.99 | 110.34 | 23,239 | -2.29(-2.03%) |
Dec 15, 2021 | 110.83 | 112.76 | 109.74 | 112.63 | 23,782 | +1.83(+1.65%) |
Dec 14, 2021 | 111.08 | 112.08 | 110.75 | 110.80 | 17,519 | -1.14(-1.02%) |
Dec 13, 2021 | 113.23 | 113.23 | 111.49 | 111.94 | 29,537 | -1.45(-1.28%) |
Dec 10, 2021 | 114.75 | 114.75 | 113.14 | 113.39 | 9,587 | -0.29(-0.25%) |
Dec 09, 2021 | 115.00 | 115.00 | 113.68 | 113.68 | 16,473 | -2.22(-1.92%) |
Dec 08, 2021 | 115.32 | 116.04 | 114.98 | 115.90 | 11,473 | +0.71(+0.61%) |
Dec 07, 2021 | 114.25 | 116.00 | 114.25 | 115.19 | 25,347 | +2.25(+1.99%) |
Dec 06, 2021 | 111.26 | 113.56 | 110.53 | 112.94 | 22,156 | +2.42(+2.19%) |
Dec 03, 2021 | 113.03 | 113.03 | 109.86 | 110.52 | 23,895 | -1.72(-1.54%) |
Dec 02, 2021 | 110.28 | 112.55 | 110.28 | 112.24 | 17,796 | +2.51(+2.29%) |
Dec 01, 2021 | 113.47 | 114.24 | 109.73 | 109.73 | 39,830 | -1.69(-1.51%) |
Nov 30, 2021 | 112.39 | 112.94 | 110.68 | 111.42 | 52,894 | -2.13(-1.88%) |
Nov 29, 2021 | 115.41 | 115.41 | 113.26 | 113.55 | 41,387 | +0.06(+0.05%) |
Nov 26, 2021 | 115.28 | 115.28 | 112.37 | 113.49 | 33,723 | -3.96(-3.37%) |
Nov 24, 2021 | 116.71 | 117.61 | 116.49 | 117.45 | 17,527 | -0.28(-0.24%) |
Nov 23, 2021 | 118.08 | 118.08 | 116.72 | 117.73 | 19,795 | -0.39(-0.33%) |
Nov 22, 2021 | 118.96 | 119.82 | 118.12 | 118.12 | 65,237 | +0.37(+0.32%) |
Nov 19, 2021 | 117.80 | 118.58 | 117.75 | 117.75 | 28,791 | -0.91(-0.76%) |
Nov 18, 2021 | 119.45 | 118.66 | 118.03 | 118.65 | 43,175 | -0.62(-0.52%) |
Nov 17, 2021 | 120.08 | 120.08 | 118.87 | 119.27 | 26,749 | -0.93(-0.78%) |
Nov 16, 2021 | 119.67 | 120.47 | 119.50 | 120.21 | 17,410 | +0.63(+0.53%) |
Nov 15, 2021 | 120.48 | 120.48 | 119.31 | 119.58 | 36,238 | -0.16(-0.13%) |
Nov 12, 2021 | 120.18 | 120.18 | 119.62 | 119.74 | 41,946 | +0.24(+0.20%) |
Nov 11, 2021 | 119.67 | 119.85 | 119.32 | 119.50 | 27,373 | +0.57(+0.48%) |
Nov 10, 2021 | 120.08 | 118.92 | 30,869 | -1.34(-1.11%) | ||
Nov 09, 2021 | 120.67 | 120.67 | 119.62 | 120.26 | 31,577 | -0.24(-0.20%) |
Nov 08, 2021 | 121.40 | 121.40 | 120.49 | 120.50 | 57,018 | +0.13(+0.11%) |
Nov 05, 2021 | 119.58 | 120.74 | 119.58 | 120.37 | 24,493 | +2.05(+1.73%) |
Nov 04, 2021 | 118.77 | 119.08 | 117.89 | 118.32 | 37,633 | +0.22(+0.19%) |
Nov 03, 2021 | 115.95 | 118.39 | 115.79 | 118.09 | 16,086 | +2.32(+2.00%) |
Nov 02, 2021 | 116.38 | 116.38 | 115.73 | 115.78 | 12,351 | +0.01(+0.01%) |
Nov 01, 2021 | 113.96 | 116.04 | 114.54 | 115.77 | 48,768 | +1.96(+1.72%) |
Oct 29, 2021 | 113.39 | 113.81 | 112.90 | 113.81 | 109,361 | +0.27(+0.24%) |
Oct 28, 2021 | 111.84 | 113.54 | 111.84 | 113.54 | 28,861 | +2.50(+2.25%) |
Oct 27, 2021 | 113.03 | 112.85 | 111.04 | 111.04 | 10,232 | -2.06(-1.83%) |
Oct 26, 2021 | 113.62 | 113.11 | 19,372 | -0.49(-0.44%) | ||
Oct 25, 2021 | 112.67 | 113.76 | 112.67 | 113.60 | 21,209 | +0.93(+0.83%) |
Oct 22, 2021 | 112.57 | 113.19 | 112.54 | 112.67 | 7,721 | +0.06(+0.05%) |
Oct 21, 2021 | 112.08 | 112.91 | 111.86 | 112.61 | 18,314 | +0.22(+0.20%) |
Oct 20, 2021 | 111.95 | 112.74 | 111.95 | 112.39 | 14,087 | +0.45(+0.40%) |
Oct 19, 2021 | 111.78 | 112.25 | 111.59 | 111.94 | 19,976 | +0.55(+0.49%) |
Oct 18, 2021 | 110.82 | 111.55 | 110.58 | 111.39 | 22,162 | +0.14(+0.13%) |
Oct 15, 2021 | 112.96 | 112.96 | 111.24 | 111.25 | 34,927 | -0.47(-0.42%) |
Oct 14, 2021 | 111.19 | 111.89 | 111.19 | 111.72 | 24,299 | +1.35(+1.23%) |
Oct 13, 2021 | 110.37 | 110.43 | 109.50 | 110.37 | 18,400 | +0.27(+0.24%) |
Oct 12, 2021 | 110.08 | 110.58 | 109.83 | 110.10 | 14,036 | +0.30(+0.27%) |
Oct 11, 2021 | 110.84 | 111.16 | 109.81 | 109.81 | 19,504 | -0.68(-0.62%) |
Oct 08, 2021 | 111.88 | 111.88 | 110.47 | 110.49 | 31,988 | -0.94(-0.84%) |
Oct 07, 2021 | 110.77 | 112.18 | 110.77 | 111.42 | 33,375 | +1.78(+1.63%) |
Oct 06, 2021 | 109.49 | 109.68 | 108.28 | 109.64 | 22,625 | -0.51(-0.46%) |
Oct 05, 2021 | 110.45 | 110.95 | 110.06 | 110.15 | 26,985 | +0.30(+0.27%) |
Oct 04, 2021 | 111.10 | 111.10 | 109.40 | 109.85 | 57,618 | -1.16(-1.04%) |
Oct 01, 2021 | 110.38 | 111.67 | 108.90 | 111.01 | 54,776 | +1.69(+1.55%) |
Sep 30, 2021 | 111.16 | 111.70 | 109.44 | 109.31 | 80,685 | -1.38(-1.24%) |
Sep 29, 2021 | 111.19 | 111.21 | 110.56 | 110.69 | 39,297 | +0.22(+0.20%) |
Sep 28, 2021 | 112.71 | 112.71 | 110.55 | 110.47 | 44,053 | -2.21(-1.96%) |
Sep 27, 2021 | 111.78 | 113.29 | 111.78 | 112.68 | 23,784 | +1.32(+1.19%) |
Sep 24, 2021 | 111.30 | 111.86 | 111.18 | 111.36 | 14,800 | -0.44(-0.39%) |
Sep 23, 2021 | 111.16 | 112.38 | 110.96 | 111.80 | 13,331 | +1.47(+1.34%) |
Sep 22, 2021 | 109.40 | 111.00 | 109.40 | 110.32 | 20,775 | +1.62(+1.49%) |
Sep 21, 2021 | 109.65 | 109.65 | 108.60 | 108.70 | 16,455 | -0.03(-0.03%) |
Sep 20, 2021 | 109.11 | 109.29 | 107.48 | 108.74 | 29,757 | -2.18(-1.97%) |
Sep 17, 2021 | 110.90 | 110.95 | 110.12 | 110.92 | 6,954 | +0.04(+0.04%) |
Sep 16, 2021 | 110.95 | 111.24 | 110.24 | 110.88 | 7,992 | -0.16(-0.15%) |
Sep 15, 2021 | 110.27 | 111.05 | 109.98 | 111.04 | 9,489 | +1.01(+0.92%) |
Sep 14, 2021 | 112.08 | 112.08 | 109.83 | 110.03 | 19,306 | -1.23(-1.11%) |
Sep 13, 2021 | 111.79 | 111.79 | 110.25 | 111.26 | 18,673 | +0.41(+0.37%) |
Sep 10, 2021 | 112.56 | 112.56 | 110.84 | 110.85 | 14,611 | -1.03(-0.92%) |
Sep 09, 2021 | 111.96 | 112.72 | 111.88 | 111.88 | 6,558 | -0.12(-0.11%) |
Sep 08, 2021 | 112.62 | 112.62 | 111.59 | 112.00 | 11,974 | -0.78(-0.69%) |
Sep 07, 2021 | 114.18 | 114.18 | 112.78 | 112.78 | 36,850 | -1.21(-1.06%) |
Sep 03, 2021 | 114.46 | 114.46 | 113.75 | 113.99 | 23,325 | -0.63(-0.55%) |
Sep 02, 2021 | 114.50 | 114.96 | 114.50 | 114.61 | 20,392 | +0.71(+0.63%) |
Sep 01, 2021 | 113.50 | 114.21 | 112.67 | 113.90 | 55,577 | +0.79(+0.69%) |
Aug 31, 2021 | 112.97 | 113.37 | 112.61 | 113.11 | 22,795 | -0.17(-0.15%) |
Aug 30, 2021 | 113.93 | 114.02 | 113.22 | 113.28 | 16,670 | -0.05(-0.05%) |
Aug 27, 2021 | 110.81 | 113.61 | 110.81 | 113.33 | 36,918 | +2.93(+2.65%) |
Aug 26, 2021 | 111.35 | 111.35 | 110.41 | 110.41 | 9,266 | -1.17(-1.05%) |
Aug 25, 2021 | 111.26 | 112.07 | 111.26 | 111.58 | 12,506 | +0.51(+0.46%) |
Aug 24, 2021 | 111.02 | 111.09 | 110.62 | 111.06 | 11,989 | +0.51(+0.46%) |
Aug 23, 2021 | 110.07 | 110.63 | 109.88 | 110.55 | 12,914 | +1.51(+1.39%) |
Aug 20, 2021 | 107.36 | 109.15 | 107.33 | 109.04 | 24,182 | +1.76(+1.64%) |
Aug 19, 2021 | 107.16 | 107.78 | 107.06 | 107.28 | 17,094 | -0.95(-0.88%) |
Aug 18, 2021 | 108.94 | 109.65 | 108.17 | 108.23 | 54,010 | -0.67(-0.61%) |
Aug 17, 2021 | 109.79 | 109.79 | 108.07 | 108.90 | 22,589 | -1.69(-1.53%) |
Aug 16, 2021 | 110.60 | 110.95 | 110.07 | 110.59 | 22,527 | -0.42(-0.38%) |
Aug 13, 2021 | 112.08 | 112.08 | 111.01 | 111.01 | 13,450 | -0.81(-0.73%) |
Aug 12, 2021 | 112.31 | 112.31 | 111.58 | 111.82 | 14,707 | -0.35(-0.31%) |
Aug 11, 2021 | 112.15 | 112.17 | 110.91 | 112.17 | 10,037 | +0.27(+0.24%) |
Aug 10, 2021 | 111.59 | 112.08 | 111.59 | 111.91 | 11,991 | +0.41(+0.37%) |
Aug 09, 2021 | 112.29 | 112.29 | 111.46 | 111.50 | 18,776 | -0.75(-0.67%) |
Aug 06, 2021 | 112.08 | 112.56 | 111.45 | 112.25 | 13,803 | +0.97(+0.88%) |
Aug 05, 2021 | 110.38 | 111.28 | 110.38 | 111.28 | 9,534 | +1.39(+1.26%) |
Aug 04, 2021 | 110.28 | 110.89 | 109.85 | 109.89 | 23,331 | -1.11(-1.00%) |
Aug 03, 2021 | 110.98 | 111.09 | 109.63 | 111.01 | 18,312 | +0.68(+0.61%) |
Aug 02, 2021 | 111.23 | 112.24 | 110.31 | 110.33 | 34,494 | -0.37(-0.34%) |
Jul 30, 2021 | 109.88 | 111.41 | 109.88 | 110.70 | 99,700 | +0.24(+0.22%) |
Jul 29, 2021 | 109.78 | 111.11 | 109.78 | 110.46 | 49,220 | +1.37(+1.25%) |
Jul 28, 2021 | 108.51 | 109.62 | 107.78 | 109.09 | 15,944 | +1.14(+1.05%) |
Jul 27, 2021 | 108.50 | 108.50 | 107.08 | 107.96 | 24,168 | -0.87(-0.80%) |
Jul 26, 2021 | 108.78 | 109.53 | 108.39 | 108.83 | 18,341 | +0.39(+0.36%) |
Jul 23, 2021 | 108.15 | 108.54 | 107.24 | 108.44 | 17,855 | +0.93(+0.86%) |
Jul 22, 2021 | 108.84 | 108.84 | 107.41 | 107.51 | 21,748 | -1.69(-1.55%) |
Jul 21, 2021 | 108.33 | 109.29 | 108.33 | 109.20 | 18,290 | +1.56(+1.45%) |
Jul 20, 2021 | 104.86 | 108.16 | 104.86 | 107.64 | 20,386 | +3.27(+3.13%) |
Jul 19, 2021 | 103.87 | 105.70 | 103.34 | 104.37 | 48,802 | -1.25(-1.18%) |
Jul 16, 2021 | 107.41 | 107.50 | 105.46 | 105.62 | 16,956 | -0.98(-0.92%) |
Jul 15, 2021 | 106.92 | 107.14 | 105.59 | 106.59 | 50,379 | -0.70(-0.65%) |
Jul 14, 2021 | 109.16 | 109.45 | 107.29 | 107.29 | 24,831 | -1.40(-1.28%) |
Jul 13, 2021 | 110.25 | 110.25 | 108.69 | 108.69 | 25,901 | -1.78(-1.62%) |
Jul 12, 2021 | 110.12 | 110.55 | 109.58 | 110.47 | 29,834 | +0.21(+0.19%) |
Jul 09, 2021 | 108.99 | 110.27 | 108.99 | 110.26 | 35,691 | +2.53(+2.34%) |
Jul 08, 2021 | 106.90 | 108.72 | 106.84 | 107.74 | 32,301 | -1.36(-1.25%) |
Jul 07, 2021 | 109.28 | 109.82 | 108.44 | 109.10 | 38,612 | -0.48(-0.44%) |
Jul 06, 2021 | 110.78 | 110.78 | 108.39 | 109.58 | 38,272 | -0.90(-0.82%) |
Jul 02, 2021 | 111.94 | 111.94 | 110.36 | 110.48 | 27,055 | -0.82(-0.74%) |
Jul 01, 2021 | 111.31 | 111.64 | 111.20 | 111.30 | 74,726 | +0.34(+0.30%) |
Jun 30, 2021 | 110.84 | 111.07 | 110.43 | 110.97 | 27,667 | -0.04(-0.04%) |
Jun 29, 2021 | 111.41 | 111.69 | 110.84 | 111.01 | 19,217 | -0.14(-0.12%) |
Jun 28, 2021 | 111.52 | 111.63 | 110.53 | 111.15 | 17,884 | -0.09(-0.08%) |
Jun 25, 2021 | 111.39 | 112.02 | 111.23 | 111.23 | 23,558 | +0.09(+0.08%) |
Jun 24, 2021 | 110.36 | 111.28 | 110.11 | 111.14 | 18,834 | +1.42(+1.29%) |
Jun 23, 2021 | 109.64 | 110.38 | 109.52 | 109.72 | 15,590 | +0.23(+0.21%) |
Jun 22, 2021 | 108.70 | 109.51 | 108.02 | 109.50 | 13,651 | +0.67(+0.62%) |
Jun 21, 2021 | 107.77 | 109.00 | 107.21 | 108.83 | 21,351 | +1.87(+1.75%) |
Jun 18, 2021 | 107.95 | 108.28 | 106.64 | 106.95 | 16,643 | -2.31(-2.12%) |
Jun 17, 2021 | 110.14 | 110.14 | 108.54 | 109.27 | 15,522 | -0.97(-0.88%) |
Jun 16, 2021 | 110.13 | 110.37 | 109.38 | 110.24 | 19,605 | -0.15(-0.13%) |
Jun 15, 2021 | 110.69 | 110.69 | 109.78 | 110.38 | 10,918 | -0.04(-0.04%) |
Jun 14, 2021 | 110.94 | 111.10 | 110.20 | 110.42 | 15,838 | -0.13(-0.12%) |
Jun 11, 2021 | 109.79 | 110.55 | 109.79 | 110.55 | 16,832 | +1.11(+1.02%) |
Jun 10, 2021 | 111.06 | 111.06 | 109.44 | 109.44 | 18,167 | -1.28(-1.16%) |
Jun 09, 2021 | 112.19 | 112.19 | 110.73 | 110.73 | 11,745 | -1.02(-0.91%) |
Jun 08, 2021 | 111.08 | 111.97 | 110.61 | 111.75 | 33,061 | +1.24(+1.12%) |
Jun 07, 2021 | 109.93 | 110.62 | 109.91 | 110.51 | 13,831 | +1.02(+0.93%) |
Jun 04, 2021 | 109.47 | 109.56 | 109.17 | 109.49 | 10,012 | +0.52(+0.48%) |
Jun 03, 2021 | 109.45 | 109.45 | 108.32 | 108.97 | 13,323 | -1.02(-0.93%) |
Jun 02, 2021 | 110.97 | 110.97 | 109.85 | 109.99 | 41,303 | -0.55(-0.50%) |