Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 72.70 | 75.24 | 72.31 | 74.15 | 24,711,978 | +1.69(+2.33%) |
May 27, 2022 | 71.06 | 72.47 | 70.98 | 72.46 | 8,997,278 | +2.10(+2.98%) |
May 26, 2022 | 68.90 | 70.62 | 68.83 | 70.36 | 9,464,560 | +1.90(+2.77%) |
May 25, 2022 | 68.69 | 69.42 | 67.94 | 68.46 | 8,833,980 | -0.23(-0.33%) |
May 24, 2022 | 68.92 | 69.27 | 67.31 | 68.69 | 9,766,827 | -0.66(-0.95%) |
May 23, 2022 | 69.64 | 70.15 | 68.55 | 69.35 | 11,370,532 | +0.01(+0.01%) |
May 20, 2022 | 68.84 | 69.36 | 67.50 | 69.34 | 16,859,752 | +1.40(+2.06%) |
May 19, 2022 | 67.16 | 68.40 | 66.43 | 67.94 | 11,849,706 | +0.61(+0.91%) |
May 18, 2022 | 69.09 | 69.46 | 66.86 | 67.33 | 11,195,938 | -2.30(-3.31%) |
May 17, 2022 | 69.91 | 70.23 | 68.80 | 69.63 | 13,183,592 | +1.23(+1.80%) |
May 16, 2022 | 70.78 | 71.26 | 68.30 | 68.40 | 12,102,703 | -3.00(-4.21%) |
May 13, 2022 | 67.89 | 71.53 | 67.89 | 71.41 | 19,222,196 | +5.38(+8.15%) |
May 12, 2022 | 65.32 | 66.15 | 64.60 | 66.02 | 16,361,444 | +0.31(+0.47%) |
May 11, 2022 | 67.10 | 67.49 | 65.62 | 65.71 | 12,918,355 | -1.69(-2.50%) |
May 10, 2022 | 70.21 | 70.39 | 67.17 | 67.40 | 15,015,013 | -1.53(-2.22%) |
May 09, 2022 | 70.57 | 71.80 | 68.78 | 68.93 | 13,708,562 | -2.84(-3.96%) |
May 06, 2022 | 72.25 | 72.41 | 70.54 | 71.77 | 11,904,525 | -0.90(-1.24%) |
May 05, 2022 | 75.44 | 76.18 | 72.34 | 72.67 | 20,377,832 | -3.90(-5.10%) |
May 04, 2022 | 74.39 | 77.73 | 73.08 | 76.57 | 32,267,056 | +6.86(+9.83%) |
May 03, 2022 | 71.02 | 71.09 | 68.83 | 69.72 | 16,564,364 | -0.98(-1.38%) |
May 02, 2022 | 70.58 | 71.02 | 68.91 | 70.69 | 13,197,042 | +0.68(+0.98%) |
Apr 29, 2022 | 71.30 | 72.01 | 69.86 | 70.01 | 9,832,538 | -1.82(-2.53%) |
Apr 28, 2022 | 70.93 | 72.32 | 70.21 | 71.83 | 9,400,837 | +1.73(+2.46%) |
Apr 27, 2022 | 70.70 | 71.69 | 70.05 | 70.10 | 9,024,496 | -0.83(-1.18%) |
Apr 26, 2022 | 72.68 | 72.77 | 70.94 | 70.94 | 9,378,199 | -2.20(-3.01%) |
Apr 25, 2022 | 72.58 | 73.23 | 71.97 | 73.14 | 10,936,657 | +0.06(+0.08%) |
Apr 22, 2022 | 73.99 | 74.55 | 72.95 | 73.08 | 10,998,098 | -0.98(-1.32%) |
Apr 21, 2022 | 76.02 | 76.15 | 73.84 | 74.06 | 8,680,621 | -1.13(-1.51%) |
Apr 20, 2022 | 76.26 | 76.46 | 75.04 | 75.19 | 8,921,198 | -0.98(-1.29%) |
Apr 19, 2022 | 74.68 | 76.48 | 74.48 | 76.18 | 9,187,617 | +1.52(+2.04%) |
Apr 18, 2022 | 74.14 | 75.01 | 73.98 | 74.66 | 8,307,946 | +0.09(+0.13%) |
Apr 14, 2022 | 75.74 | 76.05 | 74.33 | 74.57 | 10,218,482 | -1.33(-1.75%) |
Apr 13, 2022 | 74.92 | 76.26 | 74.67 | 75.90 | 9,162,071 | +1.06(+1.42%) |
Apr 12, 2022 | 75.81 | 76.23 | 74.71 | 74.84 | 9,032,719 | -0.83(-1.10%) |
Apr 11, 2022 | 75.86 | 76.67 | 75.31 | 75.67 | 9,189,909 | -0.79(-1.03%) |
Apr 08, 2022 | 78.03 | 78.03 | 76.29 | 76.46 | 9,901,335 | -1.50(-1.92%) |
Apr 07, 2022 | 77.84 | 78.32 | 76.40 | 77.96 | 11,587,441 | -0.23(-0.29%) |
Apr 06, 2022 | 78.46 | 78.68 | 76.98 | 78.19 | 11,264,568 | -0.71(-0.90%) |
Apr 05, 2022 | 81.19 | 81.24 | 78.62 | 78.90 | 18,683,232 | -3.72(-4.51%) |
Apr 04, 2022 | 82.44 | 82.97 | 80.83 | 82.62 | 17,323,120 | -3.19(-3.72%) |
Apr 01, 2022 | 85.82 | 86.19 | 84.87 | 85.81 | 6,947,453 | +0.49(+0.57%) |
Mar 31, 2022 | 85.65 | 86.88 | 85.32 | 85.32 | 12,052,423 | -0.06(-0.07%) |
Mar 30, 2022 | 85.12 | 85.86 | 84.79 | 85.38 | 8,658,640 | -0.19(-0.22%) |
Mar 29, 2022 | 84.13 | 86.20 | 84.10 | 85.57 | 9,555,740 | +2.67(+3.22%) |
Mar 28, 2022 | 82.05 | 82.93 | 81.37 | 82.90 | 6,375,582 | +0.87(+1.06%) |
Mar 25, 2022 | 81.97 | 82.23 | 80.86 | 82.02 | 7,515,711 | +0.31(+0.38%) |
Mar 24, 2022 | 81.44 | 81.74 | 80.25 | 81.71 | 6,570,228 | +0.84(+1.04%) |
Mar 23, 2022 | 81.94 | 82.27 | 80.76 | 80.87 | 8,180,134 | -1.57(-1.90%) |
Mar 22, 2022 | 81.98 | 83.57 | 81.74 | 82.44 | 9,011,516 | +0.97(+1.19%) |
Mar 21, 2022 | 84.05 | 84.15 | 80.64 | 81.47 | 12,713,393 | -2.57(-3.06%) |
Mar 18, 2022 | 80.78 | 84.18 | 79.71 | 84.04 | 25,357,872 | +1.82(+2.21%) |
Mar 17, 2022 | 82.03 | 82.49 | 80.67 | 82.22 | 9,119,831 | +0.23(+0.29%) |
Mar 16, 2022 | 82.55 | 84.50 | 80.31 | 81.99 | 22,609,070 | +4.02(+5.16%) |
Mar 15, 2022 | 75.50 | 78.26 | 75.33 | 77.96 | 13,369,889 | +3.59(+4.83%) |
Mar 14, 2022 | 77.21 | 77.23 | 74.02 | 74.37 | 19,401,084 | -3.23(-4.16%) |
Mar 11, 2022 | 82.87 | 83.30 | 77.42 | 77.60 | 16,367,533 | -4.16(-5.08%) |
Mar 10, 2022 | 80.75 | 81.94 | 80.29 | 81.75 | 9,716,195 | -0.41(-0.50%) |
Mar 09, 2022 | 81.13 | 82.66 | 80.97 | 82.16 | 9,390,249 | +3.38(+4.29%) |
Mar 08, 2022 | 79.49 | 81.53 | 78.56 | 78.79 | 11,455,126 | -0.43(-0.54%) |
Mar 07, 2022 | 84.45 | 84.46 | 79.12 | 79.22 | 15,570,638 | -5.22(-6.19%) |
Mar 04, 2022 | 85.32 | 85.50 | 83.89 | 84.44 | 7,655,186 | -1.41(-1.64%) |
Mar 03, 2022 | 87.68 | 87.70 | 85.43 | 85.85 | 7,019,255 | -1.16(-1.34%) |
Mar 02, 2022 | 85.14 | 87.49 | 84.97 | 87.01 | 11,426,786 | +2.47(+2.92%) |
Mar 01, 2022 | 85.81 | 85.83 | 84.09 | 84.55 | 7,568,128 | -1.55(-1.80%) |
Feb 28, 2022 | 85.62 | 86.58 | 85.00 | 86.09 | 9,157,650 | -0.74(-0.85%) |
Feb 25, 2022 | 85.63 | 87.03 | 85.25 | 86.83 | 7,505,155 | +1.47(+1.73%) |
Feb 24, 2022 | 82.07 | 85.54 | 81.90 | 85.36 | 9,868,906 | +1.28(+1.52%) |
Feb 23, 2022 | 88.05 | 88.05 | 83.89 | 84.09 | 10,310,549 | -3.25(-3.72%) |
Feb 22, 2022 | 87.79 | 88.20 | 86.63 | 87.33 | 9,191,931 | -0.22(-0.25%) |
Feb 18, 2022 | 87.55 | 0 | +0.27(+0.31%) | |||
Feb 17, 2022 | 88.56 | 88.76 | 87.02 | 87.28 | 7,009,906 | -2.00(-2.24%) |
Feb 16, 2022 | 88.49 | 89.62 | 87.38 | 89.27 | 6,976,414 | +0.63(+0.71%) |
Feb 15, 2022 | 89.25 | 89.54 | 88.50 | 88.65 | 8,233,124 | +0.81(+0.92%) |
Feb 14, 2022 | 87.93 | 88.63 | 86.68 | 87.84 | 8,473,033 | -0.08(-0.09%) |
Feb 11, 2022 | 89.66 | 90.50 | 87.57 | 87.91 | 7,394,456 | -1.48(-1.66%) |
Feb 10, 2022 | 89.54 | 90.80 | 89.09 | 89.40 | 9,699,170 | -1.25(-1.38%) |
Feb 09, 2022 | 89.82 | 91.43 | 89.78 | 90.64 | 10,018,620 | +2.06(+2.33%) |
Feb 08, 2022 | 88.93 | 89.61 | 88.05 | 88.58 | 7,848,742 | -0.25(-0.28%) |
Feb 07, 2022 | 88.98 | 89.69 | 88.54 | 88.83 | 7,355,231 | +0.18(+0.20%) |
Feb 04, 2022 | 89.04 | 89.53 | 87.56 | 88.66 | 8,859,278 | -0.88(-0.98%) |
Feb 03, 2022 | 90.37 | 89.28 | 89.53 | 9,532,111 | -1.67(-1.83%) | |
Feb 02, 2022 | 89.40 | 92.53 | 88.41 | 91.20 | 16,637,789 | -0.96(-1.04%) |
Feb 01, 2022 | 91.85 | 92.42 | 90.33 | 92.16 | 12,336,011 | +0.41(+0.45%) |
Jan 31, 2022 | 90.55 | 91.83 | 91.75 | 9,432,105 | +1.04(+1.14%) | |
Jan 28, 2022 | 88.71 | 90.73 | 87.53 | 90.72 | 8,942,786 | +1.76(+1.98%) |
Jan 27, 2022 | 90.17 | 90.68 | 88.71 | 88.95 | 7,846,780 | -0.24(-0.27%) |
Jan 26, 2022 | 91.17 | 92.05 | 88.75 | 89.20 | 12,708,105 | -1.33(-1.47%) |
Jan 25, 2022 | 90.21 | 91.46 | 88.78 | 90.53 | 13,242,410 | -1.02(-1.11%) |
Jan 24, 2022 | 88.42 | 91.78 | 88.10 | 91.55 | 18,432,550 | +1.67(+1.86%) |
Jan 21, 2022 | 89.50 | 91.84 | 89.09 | 89.88 | 14,400,209 | +0.55(+0.62%) |
Jan 20, 2022 | 90.98 | 92.33 | 89.21 | 89.33 | 21,778,832 | -1.07(-1.19%) |
Jan 19, 2022 | 91.40 | 91.82 | 90.32 | 90.40 | 11,630,165 | -0.80(-0.88%) |
Jan 18, 2022 | 92.55 | 92.72 | 91.00 | 91.20 | 12,211,756 | -2.23(-2.39%) |
Jan 14, 2022 | 93.43 | 0 | -2.13(-2.23%) | |||
Jan 13, 2022 | 97.19 | 97.67 | 95.27 | 95.56 | 10,517,721 | -1.37(-1.42%) |
Jan 12, 2022 | 97.46 | 98.29 | 96.76 | 96.93 | 12,662,156 | -0.16(-0.16%) |
Jan 11, 2022 | 98.96 | 99.08 | 96.78 | 97.09 | 13,985,683 | -1.86(-1.88%) |
Jan 10, 2022 | 99.49 | 99.86 | 97.45 | 98.95 | 9,105,215 | -1.44(-1.43%) |
Jan 07, 2022 | 100.99 | 102.38 | 100.30 | 100.39 | 12,072,883 | -3.33(-3.21%) |
Jan 06, 2022 | 102.65 | 104.41 | 102.64 | 103.72 | 6,535,217 | +0.65(+0.63%) |
Jan 05, 2022 | 106.76 | 107.28 | 103.03 | 103.06 | 9,279,386 | -3.55(-3.33%) |
Jan 04, 2022 | 109.09 | 109.23 | 106.54 | 106.61 | 8,965,708 | -2.28(-2.09%) |
Jan 03, 2022 | 108.69 | 109.93 | 107.11 | 108.89 | 5,867,593 | -0.27(-0.25%) |
Dec 31, 2021 | 107.94 | 109.63 | 107.88 | 109.16 | 3,937,965 | +0.68(+0.63%) |
Dec 30, 2021 | 108.61 | 109.50 | 108.33 | 108.48 | 4,359,918 | -0.13(-0.12%) |
Dec 29, 2021 | 107.69 | 109.15 | 107.61 | 108.61 | 4,517,058 | +0.76(+0.70%) |
Dec 28, 2021 | 106.39 | 108.51 | 106.21 | 107.85 | 4,888,275 | +6.64(+6.56%) |
Dec 27, 2021 | 105.08 | 106.73 | 101.21 | 101.21 | 3,982,702 | -3.65(-3.48%) |
Dec 23, 2021 | 104.73 | 105.37 | 104.51 | 104.86 | 3,600,274 | +0.59(+0.56%) |
Dec 22, 2021 | 102.84 | 104.32 | 102.65 | 104.28 | 3,903,728 | +1.28(+1.24%) |
Dec 21, 2021 | 101.72 | 103.49 | 101.60 | 103.00 | 5,016,470 | +2.13(+2.11%) |
Dec 20, 2021 | 99.92 | 100.90 | 99.49 | 100.87 | 6,763,900 | -2.87(-2.76%) |
Dec 17, 2021 | 103.84 | 104.33 | 100.99 | 103.74 | 14,723,544 | -2.27(-2.14%) |
Dec 16, 2021 | 107.32 | 107.69 | 105.66 | 106.00 | 8,082,319 | -1.02(-0.95%) |
Dec 15, 2021 | 107.14 | 107.51 | 105.22 | 107.02 | 7,390,563 | -0.03(-0.03%) |
Dec 14, 2021 | 106.92 | 107.60 | 106.41 | 107.05 | 7,344,360 | -0.79(-0.74%) |
Dec 13, 2021 | 108.40 | 109.03 | 107.53 | 107.84 | 6,855,487 | -0.65(-0.60%) |
Dec 10, 2021 | 108.08 | 109.27 | 101.21 | 108.50 | 6,548,326 | +0.85(+0.79%) |
Dec 09, 2021 | 108.07 | 108.64 | 107.54 | 107.65 | 6,069,190 | -0.84(-0.77%) |
Dec 08, 2021 | 108.05 | 108.86 | 107.46 | 108.49 | 6,221,872 | -0.01(-0.01%) |
Dec 07, 2021 | 107.38 | 109.36 | 107.12 | 108.50 | 9,410,502 | +2.71(+2.56%) |
Dec 06, 2021 | 104.53 | 106.55 | 104.25 | 105.79 | 8,872,081 | +6.98(+7.06%) |
Dec 03, 2021 | 104.38 | 105.31 | 97.14 | 98.81 | 7,516,055 | -5.17(-4.97%) |
Dec 02, 2021 | 101.88 | 104.59 | 101.88 | 103.98 | 8,259,490 | +2.58(+2.54%) |
Dec 01, 2021 | 103.55 | 105.78 | 101.30 | 101.40 | 8,163,829 | -0.91(-0.89%) |
Nov 30, 2021 | 102.23 | 103.67 | 101.77 | 102.32 | 10,161,517 | -1.02(-0.99%) |
Nov 29, 2021 | 103.92 | 104.23 | 102.30 | 103.33 | 7,613,596 | +2.12(+2.10%) |
Nov 26, 2021 | 102.66 | 103.43 | 101.21 | 101.21 | 7,182,984 | -5.14(-4.84%) |
Nov 24, 2021 | 105.84 | 106.63 | 105.53 | 106.36 | 4,783,820 | +0.91(+0.86%) |
Nov 23, 2021 | 104.52 | 106.19 | 104.31 | 105.45 | 8,484,985 | +1.45(+1.39%) |
Nov 22, 2021 | 103.69 | 105.07 | 103.28 | 104.01 | 6,394,411 | +0.63(+0.61%) |
Nov 19, 2021 | 105.20 | 105.36 | 102.44 | 103.38 | 7,418,267 | -1.98(-1.88%) |
Nov 18, 2021 | 104.63 | 105.39 | 103.90 | 105.36 | 6,035,199 | +0.36(+0.34%) |
Nov 17, 2021 | 104.72 | 105.55 | 104.20 | 105.00 | 6,179,864 | +0.27(+0.26%) |
Nov 16, 2021 | 104.78 | 105.56 | 104.06 | 104.73 | 8,486,676 | +0.34(+0.32%) |
Nov 15, 2021 | 104.63 | 106.06 | 104.13 | 104.40 | 7,034,396 | +0.14(+0.13%) |
Nov 12, 2021 | 104.28 | 104.74 | 103.67 | 104.26 | 7,876,417 | +0.26(+0.25%) |
Nov 11, 2021 | 105.69 | 105.69 | 103.15 | 104.00 | 7,703,603 | -1.69(-1.60%) |
Nov 10, 2021 | 105.36 | 105.69 | 7,030,938 | -0.36(-0.34%) | ||
Nov 09, 2021 | 106.53 | 107.42 | 105.34 | 106.05 | 7,267,375 | -0.96(-0.89%) |
Nov 08, 2021 | 108.27 | 109.15 | 106.46 | 107.01 | 9,417,695 | -1.63(-1.50%) |
Nov 05, 2021 | 105.22 | 109.02 | 105.13 | 108.63 | 11,038,245 | +4.41(+4.23%) |
Nov 04, 2021 | 103.70 | 104.46 | 103.08 | 104.22 | 8,838,014 | -0.42(-0.40%) |
Nov 03, 2021 | 103.45 | 104.93 | 102.31 | 104.64 | 6,911,388 | +1.08(+1.04%) |
Nov 02, 2021 | 102.44 | 103.90 | 102.02 | 103.56 | 12,416,924 | +1.53(+1.50%) |
Nov 01, 2021 | 99.63 | 102.35 | 101.66 | 102.03 | 15,274,069 | +3.47(+3.52%) |
Oct 29, 2021 | 99.89 | 98.56 | 29,508,586 | -6.63(-6.30%) | ||
Oct 28, 2021 | 105.69 | 106.49 | 104.50 | 105.19 | 8,269,151 | -0.36(-0.34%) |
Oct 27, 2021 | 107.39 | 107.39 | 105.08 | 105.55 | 6,298,597 | -1.24(-1.16%) |
Oct 26, 2021 | 106.78 | 106.78 | 6,402,518 | +0.20(+0.18%) | ||
Oct 25, 2021 | 106.62 | 106.75 | 105.33 | 106.59 | 4,617,349 | +0.15(+0.14%) |
Oct 22, 2021 | 106.31 | 106.84 | 106.00 | 106.44 | 3,655,135 | +0.10(+0.10%) |
Oct 21, 2021 | 105.86 | 106.45 | 105.57 | 106.34 | 3,962,134 | +0.54(+0.51%) |
Oct 20, 2021 | 105.06 | 106.96 | 104.73 | 105.80 | 8,226,899 | +0.34(+0.33%) |
Oct 19, 2021 | 105.69 | 106.43 | 104.78 | 105.46 | 6,240,422 | +0.11(+0.11%) |
Oct 18, 2021 | 103.55 | 105.53 | 103.11 | 105.34 | 5,335,881 | +1.78(+1.72%) |
Oct 15, 2021 | 104.49 | 104.93 | 103.09 | 103.56 | 6,307,416 | -0.39(-0.38%) |
Oct 14, 2021 | 103.22 | 104.64 | 103.15 | 103.95 | 5,591,948 | +1.03(+1.00%) |
Oct 13, 2021 | 103.50 | 103.59 | 101.66 | 102.92 | 5,174,781 | -0.22(-0.22%) |
Oct 12, 2021 | 103.81 | 103.95 | 102.82 | 103.14 | 4,161,062 | +0.06(+0.05%) |
Oct 11, 2021 | 104.90 | 105.52 | 103.07 | 103.09 | 6,442,350 | -0.26(-0.25%) |
Oct 08, 2021 | 104.61 | 104.68 | 103.26 | 103.35 | 4,075,505 | -0.92(-0.88%) |
Oct 07, 2021 | 104.42 | 104.98 | 104.12 | 104.27 | 5,972,117 | +0.53(+0.51%) |
Oct 06, 2021 | 102.38 | 104.09 | 101.73 | 103.74 | 6,170,151 | +0.73(+0.71%) |
Oct 05, 2021 | 103.26 | 103.59 | 102.24 | 103.00 | 6,331,303 | -0.63(-0.61%) |
Oct 04, 2021 | 104.47 | 105.08 | 103.16 | 103.63 | 4,839,970 | -1.29(-1.23%) |
Oct 01, 2021 | 103.04 | 105.43 | 102.71 | 104.93 | 6,066,351 | +2.42(+2.37%) |
Sep 30, 2021 | 103.62 | 104.22 | 102.50 | 102.50 | 6,430,942 | -1.73(-1.66%) |
Sep 29, 2021 | 103.98 | 104.55 | 103.67 | 104.23 | 4,723,343 | +0.43(+0.41%) |
Sep 28, 2021 | 104.70 | 105.00 | 103.22 | 103.80 | 6,368,571 | -1.83(-1.73%) |
Sep 27, 2021 | 105.57 | 106.55 | 105.06 | 105.63 | 4,292,732 | -0.40(-0.38%) |
Sep 24, 2021 | 106.05 | 106.73 | 105.71 | 106.03 | 4,256,604 | -0.03(-0.03%) |
Sep 23, 2021 | 105.36 | 106.59 | 105.10 | 106.06 | 4,134,529 | +1.00(+0.95%) |
Sep 22, 2021 | 105.06 | 105.96 | 104.37 | 105.06 | 4,926,826 | +0.79(+0.76%) |
Sep 21, 2021 | 104.00 | 105.56 | 103.84 | 104.28 | 5,883,988 | +0.37(+0.36%) |
Sep 20, 2021 | 103.47 | 104.32 | 102.57 | 103.90 | 8,387,539 | -1.48(-1.40%) |
Sep 17, 2021 | 106.43 | 106.72 | 105.11 | 105.38 | 9,966,610 | -1.17(-1.10%) |
Sep 16, 2021 | 106.66 | 107.11 | 105.18 | 106.55 | 8,605,693 | +0.03(+0.03%) |
Sep 15, 2021 | 108.68 | 108.74 | 105.11 | 106.52 | 12,433,054 | -3.92(-3.55%) |
Sep 14, 2021 | 111.25 | 111.38 | 109.98 | 110.44 | 5,082,294 | -0.30(-0.27%) |
Sep 13, 2021 | 111.40 | 111.64 | 110.16 | 110.74 | 4,714,164 | -0.15(-0.13%) |
Sep 10, 2021 | 110.90 | 112.21 | 110.47 | 110.89 | 7,022,846 | +0.51(+0.46%) |
Sep 09, 2021 | 109.63 | 111.57 | 109.46 | 110.38 | 5,068,621 | +0.70(+0.64%) |
Sep 08, 2021 | 107.88 | 109.82 | 107.33 | 109.68 | 5,970,963 | +2.09(+1.94%) |
Sep 07, 2021 | 108.80 | 108.84 | 107.30 | 107.59 | 4,589,992 | -1.30(-1.19%) |
Sep 03, 2021 | 108.57 | 109.26 | 108.10 | 108.89 | 3,144,772 | -0.17(-0.15%) |
Sep 02, 2021 | 109.92 | 109.98 | 108.62 | 109.06 | 4,091,667 | -0.07(-0.07%) |
Sep 01, 2021 | 109.66 | 109.95 | 108.97 | 109.14 | 4,737,050 | -0.04(-0.03%) |
Aug 31, 2021 | 107.57 | 109.28 | 107.46 | 109.17 | 7,527,943 | +1.75(+1.63%) |
Aug 30, 2021 | 107.42 | 107.62 | 106.52 | 107.42 | 3,328,250 | +0.45(+0.43%) |
Aug 27, 2021 | 106.50 | 107.22 | 106.10 | 106.97 | 4,525,066 | +0.74(+0.70%) |
Aug 26, 2021 | 107.44 | 107.57 | 105.80 | 106.23 | 5,583,214 | -1.16(-1.08%) |
Aug 25, 2021 | 107.41 | 107.78 | 106.86 | 107.39 | 4,176,682 | +0.45(+0.43%) |
Aug 24, 2021 | 107.22 | 107.65 | 106.80 | 106.93 | 3,707,029 | -0.06(-0.06%) |
Aug 23, 2021 | 106.59 | 107.29 | 106.59 | 107.00 | 4,555,818 | +0.48(+0.45%) |
Aug 20, 2021 | 105.91 | 106.86 | 105.61 | 106.52 | 3,752,340 | +0.29(+0.27%) |
Aug 19, 2021 | 106.40 | 106.92 | 105.57 | 106.23 | 5,722,397 | -1.26(-1.18%) |
Aug 18, 2021 | 108.05 | 108.47 | 107.42 | 107.49 | 4,863,142 | -0.83(-0.76%) |
Aug 17, 2021 | 108.36 | 108.66 | 107.38 | 108.32 | 5,079,314 | -0.90(-0.82%) |
Aug 16, 2021 | 108.43 | 109.39 | 108.17 | 109.22 | 6,431,581 | +0.72(+0.67%) |
Aug 13, 2021 | 107.73 | 108.56 | 107.23 | 108.49 | 4,693,988 | +0.94(+0.87%) |
Aug 12, 2021 | 108.17 | 108.51 | 107.33 | 107.56 | 4,690,461 | -0.70(-0.64%) |
Aug 11, 2021 | 108.10 | 108.98 | 107.69 | 108.25 | 6,965,077 | +0.51(+0.47%) |
Aug 10, 2021 | 109.58 | 109.69 | 107.35 | 107.74 | 10,629,745 | -1.43(-1.31%) |
Aug 09, 2021 | 110.14 | 110.17 | 108.99 | 109.17 | 4,922,571 | -1.03(-0.93%) |
Aug 06, 2021 | 110.28 | 110.34 | 109.30 | 110.19 | 7,381,668 | +0.02(+0.02%) |
Aug 05, 2021 | 109.89 | 110.23 | 109.32 | 110.18 | 4,625,669 | +0.72(+0.66%) |
Aug 04, 2021 | 110.27 | 110.34 | 108.82 | 109.45 | 7,212,188 | -0.81(-0.74%) |
Aug 03, 2021 | 111.60 | 111.77 | 108.78 | 110.27 | 6,514,052 | -1.15(-1.03%) |
Aug 02, 2021 | 112.95 | 113.83 | 111.13 | 111.42 | 6,475,083 | -0.98(-0.87%) |
Jul 30, 2021 | 113.10 | 113.83 | 112.09 | 112.40 | 6,171,402 | -0.88(-0.78%) |
Jul 29, 2021 | 113.79 | 114.29 | 113.05 | 113.28 | 7,148,299 | -0.03(-0.02%) |
Jul 28, 2021 | 113.44 | 114.16 | 112.36 | 113.30 | 12,690,596 | -3.35(-2.87%) |
Jul 27, 2021 | 116.70 | 116.78 | 115.53 | 116.66 | 6,593,784 | -0.03(-0.02%) |
Jul 26, 2021 | 116.39 | 116.72 | 115.01 | 116.68 | 5,213,507 | +0.08(+0.07%) |
Jul 23, 2021 | 115.28 | 116.92 | 114.70 | 116.60 | 8,571,832 | +3.09(+2.72%) |
Jul 22, 2021 | 110.46 | 113.78 | 110.21 | 113.51 | 7,746,210 | +3.11(+2.82%) |
Jul 21, 2021 | 108.80 | 110.75 | 108.74 | 110.40 | 4,782,566 | +1.71(+1.58%) |
Jul 20, 2021 | 107.03 | 109.29 | 106.75 | 108.69 | 5,529,223 | +1.94(+1.82%) |
Jul 19, 2021 | 108.70 | 108.81 | 105.83 | 106.74 | 8,352,156 | -3.16(-2.87%) |
Jul 16, 2021 | 110.78 | 111.52 | 109.69 | 109.90 | 5,428,685 | -0.22(-0.20%) |
Jul 15, 2021 | 110.42 | 110.68 | 109.39 | 110.12 | 6,986,773 | -0.77(-0.69%) |
Jul 14, 2021 | 111.02 | 111.84 | 110.78 | 110.89 | 6,157,139 | +0.19(+0.18%) |
Jul 13, 2021 | 109.72 | 111.06 | 109.64 | 110.69 | 5,974,040 | +1.05(+0.95%) |
Jul 12, 2021 | 108.99 | 109.94 | 108.66 | 109.65 | 6,140,314 | +0.92(+0.84%) |
Jul 09, 2021 | 107.43 | 108.98 | 107.37 | 108.73 | 3,817,634 | +1.37(+1.28%) |
Jul 08, 2021 | 106.86 | 108.08 | 106.67 | 107.36 | 4,846,544 | -1.06(-0.98%) |
Jul 07, 2021 | 107.26 | 109.01 | 107.05 | 108.43 | 5,814,544 | +1.31(+1.22%) |
Jul 06, 2021 | 106.52 | 107.23 | 105.82 | 107.12 | 5,709,152 | +0.70(+0.66%) |
Jul 02, 2021 | 105.49 | 106.72 | 105.25 | 106.42 | 5,102,995 | +1.44(+1.38%) |
Jul 01, 2021 | 103.62 | 105.05 | 103.49 | 104.97 | 5,197,070 | +1.48(+1.43%) |
Jun 30, 2021 | 103.98 | 104.22 | 102.99 | 103.49 | 7,302,162 | -0.43(-0.41%) |
Jun 29, 2021 | 103.73 | 104.31 | 103.23 | 103.92 | 4,093,942 | +0.03(+0.03%) |
Jun 28, 2021 | 104.53 | 104.64 | 103.16 | 103.89 | 4,911,669 | -0.74(-0.71%) |
Jun 25, 2021 | 104.36 | 104.69 | 103.87 | 104.63 | 13,149,348 | +0.97(+0.94%) |
Jun 24, 2021 | 103.47 | 104.51 | 103.47 | 103.66 | 4,148,302 | +0.40(+0.39%) |
Jun 23, 2021 | 103.00 | 103.64 | 102.87 | 103.26 | 3,837,518 | -0.27(-0.26%) |
Jun 22, 2021 | 102.81 | 103.91 | 102.37 | 103.53 | 3,871,536 | +0.81(+0.79%) |
Jun 21, 2021 | 101.82 | 103.09 | 101.52 | 102.72 | 6,080,870 | +1.17(+1.16%) |
Jun 18, 2021 | 102.50 | 102.51 | 101.13 | 101.54 | 7,588,860 | -1.56(-1.52%) |
Jun 17, 2021 | 102.74 | 103.62 | 102.47 | 103.10 | 4,330,496 | +0.03(+0.03%) |
Jun 16, 2021 | 104.06 | 104.20 | 102.00 | 103.08 | 5,209,043 | -0.52(-0.50%) |
Jun 15, 2021 | 104.09 | 104.13 | 103.26 | 103.59 | 3,765,539 | -0.49(-0.47%) |
Jun 14, 2021 | 104.39 | 104.80 | 103.21 | 104.08 | 4,560,212 | -0.10(-0.10%) |
Jun 11, 2021 | 103.93 | 104.44 | 103.84 | 104.19 | 3,494,230 | +0.32(+0.31%) |
Jun 10, 2021 | 103.48 | 104.07 | 103.15 | 103.86 | 4,140,534 | +0.76(+0.74%) |
Jun 09, 2021 | 103.43 | 103.84 | 103.05 | 103.10 | 3,964,576 | -0.12(-0.12%) |
Jun 08, 2021 | 103.09 | 103.66 | 102.61 | 103.22 | 5,045,134 | +0.17(+0.17%) |
Jun 07, 2021 | 103.65 | 103.92 | 102.73 | 103.05 | 4,330,703 | -0.61(-0.59%) |
Jun 04, 2021 | 103.32 | 103.73 | 102.79 | 103.66 | 4,837,419 | +0.81(+0.78%) |
Jun 03, 2021 | 103.68 | 103.89 | 101.96 | 102.85 | 6,183,860 | -1.74(-1.66%) |
Jun 02, 2021 | 105.25 | 105.25 | 104.36 | 104.59 | 5,450,226 | -0.32(-0.30%) |