Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 113.58 | 114.90 | 113.58 | 114.87 | 42,878 | -4.09(-3.44%) |
May 27, 2022 | 117.05 | 119.72 | 117.05 | 118.96 | 73,569 | +3.06(+2.64%) |
May 26, 2022 | 112.11 | 115.90 | 112.11 | 115.90 | 44,205 | -0.26(-0.22%) |
May 25, 2022 | 115.00 | 116.89 | 114.71 | 116.16 | 34,083 | +2.23(+1.96%) |
May 24, 2022 | 114.17 | 114.63 | 113.09 | 113.93 | 30,051 | -0.73(-0.64%) |
May 23, 2022 | 114.05 | 114.75 | 113.83 | 114.66 | 71,152 | +0.81(+0.71%) |
May 20, 2022 | 116.01 | 116.01 | 111.92 | 113.85 | 94,150 | +0.17(+0.15%) |
May 19, 2022 | 112.64 | 115.07 | 112.64 | 113.68 | 49,008 | +0.82(+0.72%) |
May 18, 2022 | 114.05 | 115.77 | 112.86 | 112.86 | 32,430 | -1.57(-1.37%) |
May 17, 2022 | 112.23 | 114.43 | 112.23 | 114.43 | 112,618 | +4.06(+3.68%) |
May 16, 2022 | 109.46 | 111.00 | 109.33 | 110.37 | 58,862 | -3.13(-2.76%) |
May 13, 2022 | 108.76 | 113.89 | 108.76 | 113.50 | 80,512 | +5.86(+5.44%) |
May 12, 2022 | 105.79 | 107.96 | 104.95 | 107.64 | 49,952 | +4.64(+4.51%) |
May 11, 2022 | 103.79 | 105.33 | 102.50 | 103.00 | 51,947 | -0.18(-0.18%) |
May 10, 2022 | 102.03 | 104.16 | 101.28 | 103.18 | 71,092 | +1.37(+1.35%) |
May 09, 2022 | 103.44 | 103.84 | 101.57 | 101.81 | 61,273 | -3.22(-3.07%) |
May 06, 2022 | 104.98 | 106.66 | 104.09 | 105.03 | 86,608 | +0.91(+0.87%) |
May 05, 2022 | 103.78 | 107.36 | 103.44 | 104.12 | 61,640 | -5.20(-4.76%) |
May 04, 2022 | 103.05 | 109.60 | 103.05 | 109.32 | 43,443 | +2.76(+2.59%) |
May 03, 2022 | 106.81 | 107.17 | 105.41 | 106.56 | 46,541 | +1.14(+1.08%) |
May 02, 2022 | 104.37 | 106.30 | 104.20 | 105.42 | 83,753 | -0.87(-0.82%) |
Apr 29, 2022 | 108.77 | 109.04 | 106.29 | 106.29 | 72,351 | -2.21(-2.04%) |
Apr 28, 2022 | 107.30 | 108.77 | 104.98 | 108.50 | 51,417 | +2.33(+2.19%) |
Apr 27, 2022 | 107.04 | 107.81 | 105.98 | 106.17 | 50,601 | +0.11(+0.10%) |
Apr 26, 2022 | 107.54 | 108.83 | 105.62 | 106.06 | 57,062 | -3.37(-3.08%) |
Apr 25, 2022 | 105.45 | 109.75 | 104.71 | 109.43 | 53,973 | +2.43(+2.27%) |
Apr 22, 2022 | 107.33 | 109.50 | 106.51 | 107.00 | 73,312 | -1.20(-1.11%) |
Apr 21, 2022 | 111.50 | 111.67 | 108.09 | 108.20 | 33,813 | +2.13(+2.01%) |
Apr 20, 2022 | 103.25 | 108.79 | 103.25 | 106.07 | 80,784 | -3.50(-3.19%) |
Apr 19, 2022 | 107.26 | 109.57 | 106.49 | 109.57 | 81,017 | +2.07(+1.93%) |
Apr 18, 2022 | 105.99 | 108.52 | 105.99 | 107.50 | 78,283 | -2.09(-1.91%) |
Apr 14, 2022 | 112.38 | 112.38 | 109.59 | 109.59 | 90,642 | -1.89(-1.70%) |
Apr 13, 2022 | 109.69 | 111.78 | 109.69 | 111.48 | 88,207 | +4.81(+4.51%) |
Apr 12, 2022 | 109.00 | 109.22 | 106.67 | 106.67 | 63,702 | -1.63(-1.51%) |
Apr 11, 2022 | 110.88 | 110.88 | 108.00 | 108.30 | 57,440 | -1.34(-1.22%) |
Apr 08, 2022 | 114.66 | 114.66 | 109.44 | 109.64 | 47,570 | -3.31(-2.93%) |
Apr 07, 2022 | 112.28 | 113.41 | 111.49 | 112.95 | 83,102 | -2.62(-2.27%) |
Apr 06, 2022 | 116.94 | 116.94 | 115.26 | 115.57 | 54,470 | -4.03(-3.37%) |
Apr 05, 2022 | 122.53 | 122.61 | 119.16 | 119.60 | 38,778 | -4.79(-3.85%) |
Apr 04, 2022 | 122.11 | 124.56 | 122.11 | 124.39 | 46,347 | -1.91(-1.51%) |
Apr 01, 2022 | 125.35 | 127.00 | 124.36 | 126.30 | 70,293 | -2.18(-1.70%) |
Mar 31, 2022 | 129.05 | 130.76 | 128.48 | 128.48 | 114,181 | +3.42(+2.73%) |
Mar 30, 2022 | 127.17 | 127.33 | 125.05 | 125.06 | 20,399 | -4.63(-3.57%) |
Mar 29, 2022 | 128.91 | 129.97 | 127.87 | 129.69 | 21,952 | +0.90(+0.70%) |
Mar 28, 2022 | 131.00 | 131.00 | 127.58 | 128.79 | 35,776 | -1.44(-1.11%) |
Mar 25, 2022 | 130.70 | 131.75 | 129.07 | 130.23 | 22,892 | -1.45(-1.10%) |
Mar 24, 2022 | 129.49 | 131.68 | 129.11 | 131.68 | 93,494 | +6.16(+4.91%) |
Mar 23, 2022 | 125.99 | 127.30 | 125.27 | 125.52 | 37,385 | -0.29(-0.23%) |
Mar 22, 2022 | 124.10 | 126.06 | 122.70 | 125.81 | 30,865 | +0.81(+0.65%) |
Mar 21, 2022 | 125.75 | 126.20 | 124.44 | 125.00 | 43,707 | -1.17(-0.93%) |
Mar 18, 2022 | 123.49 | 126.17 | 122.95 | 126.17 | 41,029 | +4.34(+3.56%) |
Mar 17, 2022 | 121.00 | 122.32 | 120.28 | 121.83 | 90,651 | +1.09(+0.90%) |
Mar 16, 2022 | 118.88 | 120.74 | 116.89 | 120.74 | 41,996 | +5.31(+4.60%) |
Mar 15, 2022 | 112.92 | 115.50 | 112.62 | 115.43 | 86,501 | +3.15(+2.81%) |
Mar 14, 2022 | 114.20 | 114.92 | 112.10 | 112.28 | 104,549 | +0.46(+0.41%) |
Mar 11, 2022 | 113.61 | 115.75 | 111.27 | 111.82 | 77,052 | -3.07(-2.67%) |
Mar 10, 2022 | 114.84 | 116.14 | 113.15 | 114.89 | 146,917 | -0.71(-0.61%) |
Mar 09, 2022 | 113.00 | 116.31 | 113.00 | 115.60 | 102,335 | +2.40(+2.12%) |
Mar 08, 2022 | 111.46 | 115.39 | 110.26 | 113.20 | 76,276 | +2.38(+2.15%) |
Mar 07, 2022 | 114.84 | 114.84 | 110.75 | 110.82 | 71,556 | -6.71(-5.71%) |
Mar 04, 2022 | 119.96 | 119.96 | 116.97 | 117.53 | 47,225 | -4.15(-3.41%) |
Mar 03, 2022 | 122.41 | 123.12 | 121.07 | 121.68 | 64,965 | -2.41(-1.94%) |
Mar 02, 2022 | 122.83 | 124.41 | 122.49 | 124.09 | 62,901 | +1.37(+1.12%) |
Mar 01, 2022 | 125.74 | 125.74 | 122.72 | 122.72 | 62,374 | +0.63(+0.52%) |
Feb 28, 2022 | 118.99 | 123.39 | 118.58 | 122.09 | 41,826 | -2.42(-1.94%) |
Feb 25, 2022 | 120.00 | 124.51 | 117.29 | 124.51 | 41,530 | +6.11(+5.16%) |
Feb 24, 2022 | 117.84 | 118.64 | 114.01 | 118.40 | 103,510 | +4.41(+3.87%) |
Feb 23, 2022 | 112.89 | 116.95 | 112.89 | 113.99 | 39,206 | -1.98(-1.71%) |
Feb 22, 2022 | 114.43 | 118.19 | 114.43 | 115.97 | 47,794 | -5.53(-4.55%) |
Feb 18, 2022 | 121.50 | 0 | -2.70(-2.17%) | |||
Feb 17, 2022 | 125.72 | 126.23 | 124.20 | 124.20 | 23,435 | -1.82(-1.44%) |
Feb 16, 2022 | 123.93 | 126.02 | 123.75 | 126.02 | 80,135 | +2.96(+2.41%) |
Feb 15, 2022 | 121.03 | 123.43 | 120.01 | 123.06 | 51,067 | +0.77(+0.63%) |
Feb 14, 2022 | 121.26 | 123.15 | 121.26 | 122.29 | 42,037 | +2.04(+1.70%) |
Feb 11, 2022 | 123.81 | 123.99 | 120.25 | 120.25 | 29,000 | -2.70(-2.20%) |
Feb 10, 2022 | 123.64 | 126.44 | 122.95 | 122.95 | 79,435 | -1.61(-1.29%) |
Feb 09, 2022 | 119.00 | 124.56 | 119.00 | 124.56 | 91,960 | +3.18(+2.62%) |
Feb 08, 2022 | 119.00 | 121.38 | 119.00 | 121.38 | 28,926 | +1.81(+1.52%) |
Feb 07, 2022 | 121.40 | 121.40 | 119.24 | 119.56 | 49,563 | -1.64(-1.35%) |
Feb 04, 2022 | 119.70 | 121.50 | 119.63 | 121.20 | 54,164 | +3.55(+3.02%) |
Feb 03, 2022 | 120.23 | 117.65 | 117.65 | 29,261 | -5.81(-4.71%) | |
Feb 02, 2022 | 126.84 | 126.84 | 121.73 | 123.46 | 70,965 | +1.82(+1.50%) |
Feb 01, 2022 | 121.85 | 122.78 | 119.22 | 121.64 | 64,132 | -0.19(-0.16%) |
Jan 31, 2022 | 118.49 | 121.83 | 118.22 | 121.83 | 56,374 | +6.85(+5.96%) |
Jan 28, 2022 | 116.97 | 116.97 | 112.51 | 114.98 | 79,137 | -2.52(-2.14%) |
Jan 27, 2022 | 119.64 | 123.44 | 117.50 | 117.50 | 102,395 | -5.87(-4.76%) |
Jan 26, 2022 | 123.03 | 126.09 | 122.53 | 123.37 | 466,317 | -0.88(-0.71%) |
Jan 25, 2022 | 125.66 | 126.79 | 123.59 | 124.25 | 205,920 | -3.90(-3.04%) |
Jan 24, 2022 | 127.69 | 128.18 | 123.38 | 128.15 | 80,294 | +3.08(+2.46%) |
Jan 21, 2022 | 126.94 | 127.87 | 124.97 | 125.07 | 94,133 | -7.73(-5.82%) |
Jan 20, 2022 | 135.00 | 136.41 | 132.58 | 132.80 | 72,372 | -2.89(-2.13%) |
Jan 19, 2022 | 134.00 | 137.43 | 134.00 | 135.69 | 79,598 | -4.79(-3.41%) |
Jan 18, 2022 | 144.68 | 146.25 | 140.30 | 140.48 | 60,605 | -4.27(-2.95%) |
Jan 14, 2022 | 144.75 | 0 | +2.92(+2.06%) | |||
Jan 13, 2022 | 144.55 | 146.22 | 141.68 | 141.83 | 75,787 | +0.07(+0.05%) |
Jan 12, 2022 | 136.99 | 142.70 | 136.99 | 141.76 | 83,842 | +3.63(+2.63%) |
Jan 11, 2022 | 134.00 | 138.88 | 134.00 | 138.13 | 61,097 | -1.15(-0.83%) |
Jan 10, 2022 | 138.00 | 139.28 | 136.67 | 139.28 | 48,548 | -0.22(-0.16%) |
Jan 07, 2022 | 141.00 | 141.00 | 138.45 | 139.50 | 36,587 | -2.96(-2.08%) |
Jan 06, 2022 | 140.40 | 143.75 | 140.25 | 142.46 | 64,500 | +0.19(+0.13%) |
Jan 05, 2022 | 145.55 | 145.75 | 142.00 | 142.27 | 43,764 | -2.78(-1.92%) |
Jan 04, 2022 | 147.09 | 149.47 | 143.83 | 145.05 | 67,299 | -1.14(-0.78%) |
Jan 03, 2022 | 148.45 | 148.45 | 144.00 | 146.19 | 39,665 | +2.29(+1.59%) |
Dec 31, 2021 | 143.90 | 145.57 | 143.90 | 143.90 | 20,460 | -1.50(-1.03%) |
Dec 30, 2021 | 143.92 | 145.79 | 143.92 | 145.40 | 23,805 | +1.79(+1.25%) |
Dec 29, 2021 | 143.13 | 145.61 | 142.38 | 143.61 | 19,218 | -0.84(-0.58%) |
Dec 28, 2021 | 145.01 | 145.24 | 144.45 | 144.45 | 45,166 | -0.22(-0.15%) |
Dec 27, 2021 | 143.37 | 145.69 | 143.37 | 144.67 | 39,354 | +4.43(+3.16%) |
Dec 23, 2021 | 134.56 | 140.24 | 134.56 | 140.24 | 35,696 | +1.97(+1.42%) |
Dec 22, 2021 | 137.95 | 138.40 | 137.26 | 138.27 | 28,687 | +0.86(+0.63%) |
Dec 21, 2021 | 140.48 | 140.48 | 135.78 | 137.41 | 33,908 | +4.18(+3.14%) |
Dec 20, 2021 | 127.94 | 134.00 | 127.94 | 133.23 | 36,063 | -2.63(-1.94%) |
Dec 17, 2021 | 136.01 | 136.55 | 133.11 | 135.86 | 51,982 | +1.20(+0.89%) |
Dec 16, 2021 | 136.94 | 137.97 | 133.81 | 134.66 | 46,541 | -2.73(-1.99%) |
Dec 15, 2021 | 134.92 | 137.39 | 133.64 | 137.39 | 14,051 | +3.04(+2.26%) |
Dec 14, 2021 | 130.80 | 135.43 | 130.80 | 134.35 | 35,579 | -2.70(-1.97%) |
Dec 13, 2021 | 139.18 | 139.18 | 136.50 | 137.05 | 33,155 | +0.06(+0.04%) |
Dec 10, 2021 | 137.54 | 137.54 | 135.78 | 136.99 | 37,207 | +0.99(+0.73%) |
Dec 09, 2021 | 137.36 | 137.36 | 135.34 | 136.00 | 25,749 | -2.30(-1.66%) |
Dec 08, 2021 | 137.05 | 138.66 | 136.80 | 138.30 | 22,621 | -0.19(-0.14%) |
Dec 07, 2021 | 135.28 | 138.70 | 135.28 | 138.49 | 26,956 | +5.49(+4.13%) |
Dec 06, 2021 | 131.91 | 133.30 | 131.10 | 133.00 | 35,930 | +3.36(+2.59%) |
Dec 03, 2021 | 129.35 | 129.69 | 128.49 | 129.64 | 45,583 | -2.01(-1.53%) |
Dec 02, 2021 | 131.70 | 132.81 | 131.03 | 131.65 | 24,919 | -0.05(-0.04%) |
Dec 01, 2021 | 137.23 | 137.23 | 131.70 | 131.70 | 60,738 | -0.05(-0.04%) |
Nov 30, 2021 | 132.59 | 133.19 | 132.29 | 131.75 | 47,616 | -3.55(-2.62%) |
Nov 29, 2021 | 133.57 | 135.40 | 133.57 | 135.30 | 26,660 | +3.50(+2.66%) |
Nov 26, 2021 | 136.21 | 136.21 | 131.77 | 131.80 | 34,473 | -2.67(-1.99%) |
Nov 24, 2021 | 132.89 | 134.70 | 132.89 | 134.47 | 16,464 | +0.09(+0.06%) |
Nov 23, 2021 | 135.86 | 136.30 | 133.22 | 134.39 | 32,366 | -1.99(-1.46%) |
Nov 22, 2021 | 138.30 | 138.70 | 135.97 | 136.38 | 29,873 | -1.22(-0.89%) |
Nov 19, 2021 | 138.12 | 138.31 | 137.16 | 137.60 | 25,704 | +4.19(+3.14%) |
Nov 18, 2021 | 133.12 | 133.63 | 133.21 | 133.41 | 47,935 | +0.50(+0.37%) |
Nov 17, 2021 | 133.07 | 133.58 | 131.86 | 132.91 | 27,322 | +4.03(+3.13%) |
Nov 16, 2021 | 127.75 | 129.10 | 127.75 | 128.88 | 19,019 | +2.32(+1.83%) |
Nov 15, 2021 | 127.40 | 128.55 | 126.54 | 126.56 | 31,284 | -2.96(-2.29%) |
Nov 12, 2021 | 129.00 | 130.00 | 128.48 | 129.52 | 34,626 | +4.46(+3.57%) |
Nov 11, 2021 | 122.00 | 125.42 | 122.00 | 125.06 | 40,844 | +3.75(+3.09%) |
Nov 10, 2021 | 124.06 | 121.18 | 121.31 | 37,671 | -5.55(-4.37%) | |
Nov 09, 2021 | 126.41 | 126.94 | 126.00 | 126.86 | 28,085 | -0.29(-0.23%) |
Nov 08, 2021 | 127.51 | 127.89 | 126.81 | 127.15 | 25,298 | +1.60(+1.27%) |
Nov 05, 2021 | 125.78 | 127.16 | 120.86 | 125.55 | 34,844 | -0.80(-0.63%) |
Nov 04, 2021 | 122.56 | 126.35 | 122.56 | 126.35 | 93,124 | +3.35(+2.72%) |
Nov 03, 2021 | 121.80 | 123.00 | 120.76 | 123.00 | 12,771 | +2.29(+1.90%) |
Nov 02, 2021 | 121.52 | 122.00 | 120.71 | 120.71 | 22,239 | +0.27(+0.22%) |
Nov 01, 2021 | 119.90 | 120.82 | 119.84 | 120.44 | 48,306 | +3.84(+3.30%) |
Oct 29, 2021 | 116.01 | 116.60 | 115.45 | 116.60 | 25,056 | +0.13(+0.11%) |
Oct 28, 2021 | 116.00 | 116.53 | 115.20 | 116.47 | 64,288 | +4.39(+3.92%) |
Oct 27, 2021 | 111.88 | 112.84 | 111.80 | 112.08 | 24,518 | +0.36(+0.32%) |
Oct 26, 2021 | 113.01 | 111.61 | 111.72 | 25,808 | -0.28(-0.25%) | |
Oct 25, 2021 | 113.55 | 113.55 | 110.78 | 112.00 | 36,160 | -0.07(-0.06%) |
Oct 22, 2021 | 112.01 | 112.74 | 111.60 | 112.07 | 64,659 | +5.01(+4.68%) |
Oct 21, 2021 | 107.00 | 107.51 | 106.44 | 107.06 | 89,005 | -4.40(-3.95%) |
Oct 20, 2021 | 111.97 | 112.25 | 111.28 | 111.46 | 119,918 | -0.94(-0.84%) |
Oct 19, 2021 | 112.50 | 112.50 | 111.98 | 112.40 | 46,152 | +2.17(+1.97%) |
Oct 18, 2021 | 109.60 | 110.23 | 108.31 | 110.23 | 62,494 | +2.12(+1.96%) |
Oct 15, 2021 | 107.18 | 108.50 | 107.18 | 108.11 | 50,420 | +1.49(+1.40%) |
Oct 14, 2021 | 106.00 | 106.81 | 105.92 | 106.62 | 97,706 | +5.14(+5.07%) |
Oct 13, 2021 | 97.74 | 102.70 | 97.74 | 101.48 | 55,779 | -0.70(-0.69%) |
Oct 12, 2021 | 102.45 | 102.97 | 101.89 | 102.18 | 20,355 | -1.28(-1.24%) |
Oct 11, 2021 | 105.00 | 105.00 | 103.11 | 103.46 | 37,046 | -1.82(-1.73%) |
Oct 08, 2021 | 105.00 | 106.21 | 105.00 | 105.28 | 40,993 | +0.75(+0.72%) |
Oct 07, 2021 | 104.03 | 104.87 | 104.02 | 104.53 | 61,977 | +2.11(+2.06%) |
Oct 06, 2021 | 102.00 | 103.80 | 98.75 | 102.42 | 40,643 | -2.74(-2.61%) |
Oct 05, 2021 | 103.51 | 105.72 | 103.51 | 105.16 | 39,315 | +1.52(+1.47%) |
Oct 04, 2021 | 103.45 | 105.84 | 102.80 | 103.64 | 24,603 | -7.22(-6.51%) |
Oct 01, 2021 | 110.34 | 111.83 | 109.90 | 110.86 | 64,464 | +0.26(+0.24%) |
Sep 30, 2021 | 107.86 | 112.00 | 107.86 | 110.60 | 465,668 | -3.65(-3.19%) |
Sep 29, 2021 | 115.13 | 115.24 | 113.77 | 114.25 | 69,892 | -2.20(-1.89%) |
Sep 28, 2021 | 118.53 | 121.00 | 115.61 | 116.45 | 61,117 | -6.35(-5.17%) |
Sep 27, 2021 | 121.73 | 123.19 | 121.73 | 122.80 | 28,684 | -0.06(-0.05%) |
Sep 24, 2021 | 121.13 | 122.95 | 121.13 | 122.86 | 15,094 | -2.51(-2.00%) |
Sep 23, 2021 | 123.79 | 125.80 | 123.79 | 125.37 | 37,171 | +1.03(+0.83%) |
Sep 22, 2021 | 123.40 | 125.14 | 123.40 | 124.34 | 28,031 | -0.91(-0.73%) |
Sep 21, 2021 | 124.00 | 125.25 | 123.80 | 125.25 | 40,069 | +3.70(+3.04%) |
Sep 20, 2021 | 123.00 | 124.74 | 120.77 | 121.55 | 39,963 | -3.08(-2.47%) |
Sep 17, 2021 | 127.43 | 127.43 | 123.00 | 124.62 | 26,764 | -1.95(-1.54%) |
Sep 16, 2021 | 125.00 | 126.58 | 124.38 | 126.58 | 53,715 | -2.55(-1.97%) |
Sep 15, 2021 | 128.51 | 129.59 | 128.22 | 129.13 | 41,710 | +3.13(+2.48%) |
Sep 14, 2021 | 125.66 | 128.12 | 125.66 | 126.00 | 88,465 | -1.29(-1.01%) |
Sep 13, 2021 | 127.60 | 127.60 | 126.50 | 127.29 | 21,604 | +2.92(+2.35%) |
Sep 10, 2021 | 125.00 | 125.95 | 123.88 | 124.37 | 40,262 | +5.09(+4.27%) |
Sep 09, 2021 | 118.30 | 119.83 | 117.59 | 119.28 | 46,160 | +3.64(+3.15%) |
Sep 08, 2021 | 117.73 | 118.51 | 115.50 | 115.64 | 34,330 | +0.83(+0.72%) |
Sep 07, 2021 | 115.50 | 116.25 | 114.01 | 114.81 | 17,239 | +1.80(+1.60%) |
Sep 03, 2021 | 112.40 | 113.66 | 110.65 | 113.01 | 28,757 | +4.01(+3.68%) |
Sep 02, 2021 | 109.00 | 109.42 | 108.70 | 109.00 | 38,321 | +0.85(+0.79%) |
Sep 01, 2021 | 107.42 | 108.64 | 107.41 | 108.15 | 60,776 | +0.92(+0.86%) |
Aug 31, 2021 | 108.18 | 108.18 | 106.40 | 107.23 | 41,527 | +1.03(+0.97%) |
Aug 30, 2021 | 105.49 | 106.60 | 105.49 | 106.20 | 26,426 | -0.40(-0.38%) |
Aug 27, 2021 | 106.00 | 106.71 | 104.17 | 106.60 | 36,189 | +3.15(+3.04%) |
Aug 26, 2021 | 104.00 | 104.34 | 103.23 | 103.45 | 20,769 | +0.75(+0.73%) |
Aug 25, 2021 | 102.57 | 102.79 | 102.04 | 102.70 | 58,300 | -0.05(-0.05%) |
Aug 24, 2021 | 102.86 | 103.46 | 102.22 | 102.75 | 32,803 | +1.26(+1.24%) |
Aug 23, 2021 | 99.25 | 101.49 | 99.25 | 101.49 | 36,238 | +3.94(+4.04%) |
Aug 20, 2021 | 97.89 | 98.75 | 97.10 | 97.55 | 71,071 | -0.87(-0.88%) |
Aug 19, 2021 | 97.05 | 98.42 | 96.86 | 98.42 | 38,862 | -1.58(-1.58%) |
Aug 18, 2021 | 100.00 | 100.64 | 99.92 | 100.00 | 93,526 | -0.20(-0.20%) |
Aug 17, 2021 | 100.36 | 101.75 | 100.05 | 100.20 | 269,953 | -4.80(-4.57%) |
Aug 16, 2021 | 105.25 | 105.85 | 104.33 | 105.00 | 80,080 | +3.47(+3.42%) |
Aug 13, 2021 | 101.00 | 101.60 | 100.54 | 101.53 | 376,363 | +1.25(+1.24%) |
Aug 12, 2021 | 102.05 | 102.05 | 100.13 | 100.28 | 79,909 | -3.19(-3.08%) |
Aug 11, 2021 | 103.96 | 104.29 | 102.98 | 103.47 | 56,594 | -2.36(-2.23%) |
Aug 10, 2021 | 106.40 | 106.65 | 105.58 | 105.83 | 45,033 | -1.83(-1.70%) |
Aug 09, 2021 | 109.00 | 109.00 | 107.11 | 107.66 | 17,906 | +0.21(+0.20%) |
Aug 06, 2021 | 109.24 | 109.24 | 106.93 | 107.45 | 38,782 | -0.88(-0.81%) |
Aug 05, 2021 | 109.23 | 109.23 | 107.96 | 108.33 | 21,727 | +1.33(+1.24%) |
Aug 04, 2021 | 103.77 | 107.24 | 103.77 | 107.00 | 45,859 | +0.19(+0.18%) |
Aug 03, 2021 | 106.37 | 107.16 | 106.28 | 106.81 | 32,405 | +0.06(+0.06%) |
Aug 02, 2021 | 105.00 | 107.77 | 105.00 | 106.75 | 23,154 | +2.50(+2.40%) |
Jul 30, 2021 | 103.15 | 104.25 | 103.00 | 104.25 | 20,583 | +0.43(+0.41%) |
Jul 29, 2021 | 103.76 | 104.00 | 102.67 | 103.82 | 27,378 | +0.72(+0.70%) |
Jul 28, 2021 | 102.09 | 103.22 | 99.88 | 103.10 | 32,588 | +1.72(+1.70%) |
Jul 27, 2021 | 102.71 | 102.71 | 100.53 | 101.38 | 51,147 | -1.46(-1.42%) |
Jul 26, 2021 | 105.51 | 105.51 | 102.25 | 102.84 | 57,832 | -1.00(-0.96%) |
Jul 23, 2021 | 102.64 | 104.30 | 101.75 | 103.84 | 45,191 | -0.31(-0.30%) |
Jul 22, 2021 | 102.52 | 104.25 | 100.86 | 104.15 | 19,946 | +0.36(+0.35%) |
Jul 21, 2021 | 103.76 | 103.99 | 100.53 | 103.79 | 35,017 | +0.79(+0.77%) |
Jul 20, 2021 | 98.54 | 103.00 | 98.54 | 103.00 | 60,750 | +1.90(+1.88%) |
Jul 19, 2021 | 101.00 | 101.87 | 98.25 | 101.10 | 58,321 | -0.69(-0.68%) |
Jul 16, 2021 | 103.37 | 103.93 | 101.58 | 101.79 | 36,468 | -1.97(-1.90%) |
Jul 15, 2021 | 104.19 | 104.50 | 103.05 | 103.76 | 38,104 | -1.52(-1.44%) |
Jul 14, 2021 | 105.46 | 106.00 | 105.04 | 105.28 | 28,278 | +0.99(+0.95%) |
Jul 13, 2021 | 106.12 | 106.12 | 103.81 | 104.29 | 75,339 | -2.66(-2.49%) |
Jul 12, 2021 | 106.69 | 106.95 | 105.89 | 106.95 | 31,947 | +0.44(+0.41%) |
Jul 09, 2021 | 101.03 | 106.61 | 101.03 | 106.51 | 26,805 | +3.74(+3.64%) |
Jul 08, 2021 | 104.16 | 104.16 | 101.60 | 102.77 | 33,627 | -1.68(-1.61%) |
Jul 07, 2021 | 106.28 | 106.28 | 104.36 | 104.45 | 44,841 | -0.91(-0.86%) |
Jul 06, 2021 | 107.25 | 107.26 | 104.51 | 105.36 | 46,066 | -0.42(-0.40%) |
Jul 02, 2021 | 105.56 | 106.08 | 104.50 | 105.78 | 37,431 | +0.22(+0.20%) |
Jul 01, 2021 | 108.00 | 108.20 | 105.25 | 105.56 | 40,904 | -2.64(-2.44%) |
Jun 30, 2021 | 108.31 | 108.59 | 107.48 | 108.20 | 34,964 | -1.21(-1.11%) |
Jun 29, 2021 | 109.29 | 109.69 | 109.00 | 109.41 | 30,042 | -1.45(-1.31%) |
Jun 28, 2021 | 109.00 | 111.10 | 108.41 | 110.86 | 49,948 | +0.85(+0.77%) |
Jun 25, 2021 | 111.00 | 111.00 | 110.00 | 110.01 | 26,630 | -0.99(-0.89%) |
Jun 24, 2021 | 109.94 | 111.15 | 109.87 | 111.00 | 41,135 | +0.75(+0.68%) |
Jun 23, 2021 | 110.15 | 110.75 | 110.08 | 110.25 | 56,086 | +1.64(+1.51%) |
Jun 22, 2021 | 107.71 | 108.69 | 107.71 | 108.61 | 51,889 | -1.34(-1.22%) |
Jun 21, 2021 | 108.50 | 109.95 | 108.50 | 109.95 | 65,396 | -0.43(-0.39%) |
Jun 18, 2021 | 111.25 | 111.51 | 110.11 | 110.38 | 31,976 | -2.57(-2.28%) |
Jun 17, 2021 | 111.97 | 112.95 | 111.70 | 112.95 | 30,347 | +2.25(+2.03%) |
Jun 16, 2021 | 111.68 | 112.02 | 110.27 | 110.70 | 32,877 | -1.24(-1.11%) |
Jun 15, 2021 | 112.64 | 112.64 | 111.94 | 111.94 | 86,146 | +0.47(+0.42%) |
Jun 14, 2021 | 110.83 | 111.65 | 110.41 | 111.47 | 43,663 | +2.22(+2.04%) |
Jun 11, 2021 | 109.01 | 109.38 | 108.92 | 109.25 | 21,790 | -0.04(-0.04%) |
Jun 10, 2021 | 108.76 | 109.75 | 108.48 | 109.29 | 39,545 | +3.05(+2.87%) |
Jun 09, 2021 | 106.53 | 106.85 | 106.21 | 106.24 | 31,066 | -3.01(-2.76%) |
Jun 08, 2021 | 110.83 | 110.83 | 109.25 | 109.25 | 51,942 | -2.36(-2.11%) |
Jun 07, 2021 | 110.77 | 112.44 | 110.70 | 111.61 | 51,534 | -0.99(-0.88%) |
Jun 04, 2021 | 111.55 | 112.70 | 111.55 | 112.60 | 30,394 | +1.36(+1.22%) |
Jun 03, 2021 | 111.07 | 114.27 | 110.53 | 111.24 | 52,419 | +1.31(+1.19%) |
Jun 02, 2021 | 109.36 | 110.65 | 109.36 | 109.93 | 40,007 | -0.63(-0.57%) |