Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 101.03 | 101.46 | 98.41 | 98.56 | 2,106,597 | -3.23(-3.17%) |
Apr 28, 2022 | 100.77 | 102.25 | 99.60 | 101.79 | 1,305,994 | +1.81(+1.81%) |
Apr 27, 2022 | 100.18 | 101.05 | 99.20 | 99.98 | 1,473,998 | -0.16(-0.16%) |
Apr 26, 2022 | 101.80 | 102.19 | 100.11 | 100.14 | 1,233,797 | -2.23(-2.18%) |
Apr 25, 2022 | 101.34 | 102.52 | 99.82 | 102.37 | 1,296,732 | +0.41(+0.40%) |
Apr 22, 2022 | 104.43 | 104.47 | 101.86 | 101.96 | 841,030 | -2.87(-2.74%) |
Apr 21, 2022 | 106.56 | 106.80 | 104.67 | 104.83 | 836,437 | -0.98(-0.93%) |
Apr 20, 2022 | 105.87 | 106.45 | 105.59 | 105.81 | 1,070,894 | +0.66(+0.63%) |
Apr 19, 2022 | 103.63 | 105.36 | 103.63 | 105.15 | 843,086 | +1.45(+1.40%) |
Apr 18, 2022 | 103.05 | 104.19 | 103.05 | 103.70 | 967,284 | +0.29(+0.28%) |
Apr 14, 2022 | 103.92 | 104.53 | 103.41 | 103.41 | 545,024 | -0.64(-0.62%) |
Apr 13, 2022 | 103.14 | 104.19 | 103.10 | 104.05 | 1,481,563 | +0.79(+0.77%) |
Apr 12, 2022 | 103.90 | 104.79 | 102.92 | 103.26 | 1,036,390 | -0.25(-0.24%) |
Apr 11, 2022 | 103.43 | 104.79 | 103.37 | 103.51 | 1,225,950 | -0.23(-0.22%) |
Apr 08, 2022 | 102.90 | 104.26 | 102.87 | 103.74 | 913,583 | +0.64(+0.62%) |
Apr 07, 2022 | 102.54 | 103.50 | 101.74 | 103.10 | 1,262,338 | +0.37(+0.36%) |
Apr 06, 2022 | 102.38 | 103.14 | 102.12 | 102.73 | 1,162,732 | -0.39(-0.38%) |
Apr 05, 2022 | 104.43 | 104.88 | 102.91 | 103.12 | 2,123,780 | -1.59(-1.52%) |
Apr 04, 2022 | 104.50 | 104.80 | 103.58 | 104.71 | 1,168,874 | +0.26(+0.25%) |
Apr 01, 2022 | 105.15 | 105.22 | 103.38 | 104.45 | 980,658 | -0.12(-0.11%) |
Mar 31, 2022 | 106.03 | 106.42 | 104.50 | 104.57 | 2,813,081 | -2.13(-2.00%) |
Mar 30, 2022 | 107.66 | 108.02 | 106.26 | 106.70 | 730,784 | -0.94(-0.87%) |
Mar 29, 2022 | 107.07 | 107.76 | 106.64 | 107.64 | 1,053,324 | +1.43(+1.35%) |
Mar 28, 2022 | 106.25 | 106.25 | 105.23 | 106.21 | 737,078 | -0.30(-0.28%) |
Mar 25, 2022 | 105.65 | 106.53 | 105.53 | 106.51 | 1,007,475 | +0.85(+0.80%) |
Mar 24, 2022 | 104.48 | 105.66 | 104.30 | 105.66 | 1,084,322 | +0.85(+0.81%) |
Mar 23, 2022 | 105.82 | 106.07 | 104.81 | 104.81 | 746,792 | -1.43(-1.35%) |
Mar 22, 2022 | 105.66 | 106.56 | 105.66 | 106.24 | 1,150,603 | +0.90(+0.85%) |
Mar 21, 2022 | 105.44 | 106.37 | 104.76 | 105.34 | 1,049,928 | -0.09(-0.09%) |
Mar 18, 2022 | 104.47 | 105.55 | 104.13 | 105.43 | 1,386,733 | +0.41(+0.39%) |
Mar 17, 2022 | 103.49 | 105.05 | 103.20 | 105.02 | 1,085,809 | +0.98(+0.94%) |
Mar 16, 2022 | 103.06 | 104.06 | 101.86 | 104.04 | 1,288,563 | +1.91(+1.87%) |
Mar 15, 2022 | 100.71 | 102.32 | 100.53 | 102.13 | 2,112,321 | +1.59(+1.58%) |
Mar 14, 2022 | 101.72 | 102.01 | 100.03 | 100.54 | 1,944,188 | -0.65(-0.64%) |
Mar 11, 2022 | 102.88 | 103.00 | 101.15 | 101.19 | 2,728,620 | -0.93(-0.91%) |
Mar 10, 2022 | 101.68 | 102.33 | 100.94 | 102.12 | 1,186,310 | -0.68(-0.66%) |
Mar 09, 2022 | 102.87 | 103.49 | 102.41 | 102.80 | 1,709,238 | +1.94(+1.92%) |
Mar 08, 2022 | 101.82 | 103.45 | 100.76 | 100.86 | 1,510,912 | -0.69(-0.68%) |
Mar 07, 2022 | 103.97 | 104.15 | 101.51 | 101.55 | 1,932,696 | -2.82(-2.70%) |
Mar 04, 2022 | 104.69 | 104.69 | 103.31 | 104.37 | 1,159,932 | -1.25(-1.18%) |
Mar 03, 2022 | 106.48 | 106.74 | 104.81 | 105.62 | 1,157,168 | -0.51(-0.48%) |
Mar 02, 2022 | 103.79 | 106.57 | 103.79 | 106.13 | 2,005,946 | +3.10(+3.01%) |
Mar 01, 2022 | 104.57 | 105.09 | 102.31 | 103.03 | 2,079,563 | -1.97(-1.88%) |
Feb 28, 2022 | 104.19 | 105.39 | 103.62 | 105.00 | 1,867,623 | -0.56(-0.53%) |
Feb 25, 2022 | 103.23 | 105.85 | 104.00 | 105.56 | 2,218,208 | +2.72(+2.64%) |
Feb 24, 2022 | 100.07 | 102.97 | 99.65 | 102.84 | 5,063,185 | +0.35(+0.34%) |
Feb 23, 2022 | 104.56 | 104.88 | 102.35 | 102.49 | 1,937,399 | -1.30(-1.25%) |
Feb 22, 2022 | 104.64 | 105.37 | 102.91 | 103.79 | 2,115,294 | -1.32(-1.26%) |
Feb 18, 2022 | 105.11 | 0 | -0.62(-0.59%) | |||
Feb 17, 2022 | 107.03 | 107.03 | 105.56 | 105.73 | 1,468,090 | -1.72(-1.60%) |
Feb 16, 2022 | 106.88 | 107.77 | 106.48 | 107.45 | 1,925,018 | +0.02(+0.02%) |
Feb 15, 2022 | 106.44 | 107.47 | 106.29 | 107.43 | 1,841,946 | +1.71(+1.62%) |
Feb 14, 2022 | 106.60 | 106.81 | 104.98 | 105.72 | 3,382,525 | -0.95(-0.89%) |
Feb 11, 2022 | 108.02 | 108.91 | 106.18 | 106.67 | 2,487,314 | -1.17(-1.08%) |
Feb 10, 2022 | 108.25 | 109.99 | 107.48 | 107.84 | 2,543,874 | -1.46(-1.34%) |
Feb 09, 2022 | 108.24 | 109.47 | 108.24 | 109.30 | 2,077,482 | +1.66(+1.54%) |
Feb 08, 2022 | 106.63 | 107.81 | 106.26 | 107.64 | 2,600,803 | +0.76(+0.71%) |
Feb 07, 2022 | 106.69 | 107.67 | 106.35 | 106.88 | 2,452,251 | +0.40(+0.38%) |
Feb 04, 2022 | 106.83 | 107.27 | 105.41 | 106.48 | 2,651,993 | -0.90(-0.84%) |
Feb 03, 2022 | 108.17 | 107.29 | 107.38 | 9,420,544 | -1.37(-1.26%) | |
Feb 02, 2022 | 107.84 | 108.98 | 107.38 | 108.75 | 2,399,064 | +1.00(+0.93%) |
Feb 01, 2022 | 107.18 | 107.95 | 106.19 | 107.75 | 2,497,416 | +0.44(+0.41%) |
Jan 31, 2022 | 105.97 | 107.40 | 107.31 | 3,053,210 | +1.21(+1.14%) | |
Jan 28, 2022 | 104.05 | 106.11 | 103.24 | 106.10 | 6,007,023 | +1.62(+1.55%) |
Jan 27, 2022 | 106.01 | 107.03 | 103.97 | 104.48 | 17,944,528 | -1.12(-1.06%) |
Jan 26, 2022 | 107.79 | 108.36 | 104.41 | 105.60 | 2,901,130 | -0.95(-0.89%) |
Jan 25, 2022 | 105.56 | 107.38 | 104.01 | 106.55 | 10,306,807 | -0.59(-0.55%) |
Jan 24, 2022 | 104.99 | 107.27 | 102.94 | 107.14 | 3,635,884 | +0.42(+0.39%) |
Jan 21, 2022 | 108.12 | 108.89 | 106.47 | 106.72 | 3,197,097 | -1.95(-1.79%) |
Jan 20, 2022 | 110.45 | 111.50 | 108.53 | 108.67 | 2,215,229 | -1.69(-1.53%) |
Jan 19, 2022 | 112.76 | 112.94 | 110.32 | 110.36 | 6,913,411 | -2.32(-2.06%) |
Jan 18, 2022 | 114.11 | 114.11 | 112.27 | 112.68 | 6,587,351 | -2.24(-1.95%) |
Jan 14, 2022 | 114.92 | 0 | +0.58(+0.51%) | |||
Jan 13, 2022 | 114.53 | 115.42 | 113.98 | 114.34 | 3,827,279 | +0.30(+0.26%) |
Jan 12, 2022 | 114.32 | 114.54 | 113.14 | 114.04 | 2,003,630 | +0.18(+0.16%) |
Jan 11, 2022 | 113.03 | 113.90 | 112.17 | 113.86 | 2,925,937 | +0.89(+0.79%) |
Jan 10, 2022 | 112.67 | 113.05 | 111.45 | 112.97 | 3,506,087 | +0.12(+0.11%) |
Jan 07, 2022 | 112.71 | 113.31 | 112.49 | 112.85 | 2,336,044 | +0.37(+0.33%) |
Jan 06, 2022 | 112.97 | 113.12 | 111.67 | 112.48 | 3,127,755 | +0.27(+0.24%) |
Jan 05, 2022 | 113.34 | 114.96 | 112.21 | 112.21 | 3,333,894 | -0.81(-0.72%) |
Jan 04, 2022 | 111.81 | 113.30 | 111.59 | 113.02 | 2,664,382 | +1.91(+1.72%) |
Jan 03, 2022 | 109.93 | 111.17 | 109.88 | 111.11 | 1,635,137 | +1.64(+1.50%) |
Dec 31, 2021 | 109.57 | 109.95 | 109.40 | 109.47 | 545,703 | -0.12(-0.11%) |
Dec 30, 2021 | 109.82 | 110.34 | 109.52 | 109.59 | 621,675 | -0.18(-0.16%) |
Dec 29, 2021 | 109.31 | 110.01 | 109.31 | 109.77 | 953,206 | +0.35(+0.32%) |
Dec 28, 2021 | 109.31 | 109.93 | 109.08 | 109.42 | 1,002,018 | +0.09(+0.08%) |
Dec 27, 2021 | 108.41 | 109.33 | 107.96 | 109.33 | 704,689 | +1.13(+1.04%) |
Dec 23, 2021 | 107.55 | 108.52 | 107.55 | 108.20 | 701,716 | +0.91(+0.85%) |
Dec 22, 2021 | 106.23 | 107.39 | 106.03 | 107.29 | 957,649 | +0.79(+0.74%) |
Dec 21, 2021 | 105.27 | 106.54 | 105.27 | 106.50 | 1,226,900 | +2.22(+2.13%) |
Dec 20, 2021 | 104.31 | 104.49 | 103.18 | 104.28 | 1,477,677 | -1.24(-1.18%) |
Dec 17, 2021 | 106.26 | 106.30 | 105.00 | 105.52 | 2,360,354 | -1.05(-0.99%) |
Dec 16, 2021 | 106.39 | 107.60 | 106.27 | 106.57 | 2,329,516 | +0.71(+0.67%) |
Dec 15, 2021 | 104.80 | 105.91 | 104.06 | 105.86 | 2,002,414 | +1.17(+1.12%) |
Dec 14, 2021 | 104.25 | 105.58 | 104.25 | 104.69 | 1,501,851 | -0.27(-0.26%) |
Dec 13, 2021 | 106.18 | 106.25 | 104.85 | 104.96 | 1,061,359 | -2.01(-1.88%) |
Dec 10, 2021 | 106.39 | 107.04 | 105.86 | 106.97 | 1,179,582 | +1.05(+0.99%) |
Dec 09, 2021 | 106.08 | 106.40 | 105.84 | 105.92 | 1,020,764 | -0.52(-0.49%) |
Dec 08, 2021 | 106.84 | 107.08 | 106.17 | 106.44 | 788,226 | -0.21(-0.20%) |
Dec 07, 2021 | 106.37 | 107.19 | 106.16 | 106.65 | 1,281,262 | +1.72(+1.64%) |
Dec 06, 2021 | 104.35 | 105.71 | 104.11 | 104.93 | 1,427,715 | +1.23(+1.19%) |
Dec 03, 2021 | 104.23 | 104.61 | 102.89 | 103.70 | 1,804,957 | -0.06(-0.06%) |
Dec 02, 2021 | 101.89 | 104.30 | 101.70 | 103.76 | 2,120,724 | +2.16(+2.13%) |
Dec 01, 2021 | 103.52 | 104.92 | 101.56 | 101.60 | 2,207,363 | -0.62(-0.61%) |
Nov 30, 2021 | 104.06 | 104.27 | 101.97 | 102.22 | 1,888,368 | -2.58(-2.46%) |
Nov 29, 2021 | 105.42 | 105.75 | 104.15 | 104.80 | 1,339,653 | +0.31(+0.30%) |
Nov 26, 2021 | 104.47 | 104.91 | 103.73 | 104.49 | 1,166,632 | -2.36(-2.21%) |
Nov 24, 2021 | 106.68 | 107.02 | 106.51 | 106.85 | 965,992 | -0.16(-0.15%) |
Nov 23, 2021 | 106.63 | 107.12 | 106.32 | 107.01 | 1,098,815 | +0.65(+0.61%) |
Nov 22, 2021 | 105.58 | 107.27 | 105.51 | 106.36 | 1,193,226 | +1.18(+1.12%) |
Nov 19, 2021 | 105.79 | 105.88 | 105.13 | 105.18 | 839,696 | -0.89(-0.84%) |
Nov 18, 2021 | 106.69 | 106.15 | 105.46 | 106.07 | 1,190,864 | -0.59(-0.55%) |
Nov 17, 2021 | 107.08 | 107.08 | 106.39 | 106.66 | 893,572 | -0.59(-0.55%) |
Nov 16, 2021 | 107.61 | 107.90 | 107.23 | 107.25 | 753,304 | -0.37(-0.34%) |
Nov 15, 2021 | 107.84 | 107.94 | 107.45 | 107.62 | 1,141,756 | -0.01(-0.01%) |
Nov 12, 2021 | 107.32 | 107.95 | 107.11 | 107.63 | 673,700 | +0.44(+0.41%) |
Nov 11, 2021 | 106.85 | 107.31 | 106.53 | 107.19 | 1,193,453 | +0.73(+0.69%) |
Nov 10, 2021 | 106.64 | 106.46 | 1,297,939 | -0.37(-0.35%) | ||
Nov 09, 2021 | 106.93 | 107.12 | 106.26 | 106.83 | 2,729,199 | -0.13(-0.12%) |
Nov 08, 2021 | 107.19 | 107.48 | 106.77 | 106.96 | 919,496 | +0.39(+0.37%) |
Nov 05, 2021 | 106.45 | 107.10 | 106.25 | 106.57 | 1,277,007 | +0.97(+0.92%) |
Nov 04, 2021 | 105.87 | 106.17 | 105.12 | 105.60 | 1,119,307 | -0.15(-0.14%) |
Nov 03, 2021 | 104.50 | 105.92 | 104.34 | 105.75 | 1,321,729 | +1.01(+0.96%) |
Nov 02, 2021 | 104.67 | 104.79 | 104.16 | 104.74 | 1,050,434 | +0.26(+0.25%) |
Nov 01, 2021 | 103.77 | 104.48 | 103.20 | 104.48 | 899,506 | +1.28(+1.24%) |
Oct 29, 2021 | 103.13 | 103.65 | 102.94 | 103.20 | 1,051,370 | -0.23(-0.22%) |
Oct 28, 2021 | 102.67 | 103.43 | 102.67 | 103.43 | 1,209,537 | +1.27(+1.24%) |
Oct 27, 2021 | 103.76 | 103.76 | 102.16 | 102.16 | 2,332,060 | -1.66(-1.60%) |
Oct 26, 2021 | 104.49 | 103.82 | 1,131,277 | -0.68(-0.65%) | ||
Oct 25, 2021 | 104.63 | 104.77 | 104.30 | 104.50 | 1,410,538 | +0.18(+0.17%) |
Oct 22, 2021 | 104.50 | 104.96 | 103.97 | 104.32 | 1,685,300 | -0.68(-0.65%) |
Oct 21, 2021 | 105.08 | 105.23 | 104.44 | 105.00 | 7,160,882 | -0.37(-0.35%) |
Oct 20, 2021 | 104.22 | 105.56 | 104.19 | 105.37 | 987,717 | +1.07(+1.03%) |
Oct 19, 2021 | 104.10 | 104.32 | 103.70 | 104.30 | 2,167,830 | +0.61(+0.59%) |
Oct 18, 2021 | 103.47 | 104.13 | 103.08 | 103.69 | 754,703 | -0.27(-0.26%) |
Oct 15, 2021 | 104.00 | 104.59 | 103.94 | 103.96 | 893,104 | +0.54(+0.52%) |
Oct 14, 2021 | 102.51 | 103.53 | 102.24 | 103.42 | 855,758 | +1.81(+1.78%) |
Oct 13, 2021 | 101.74 | 101.98 | 100.44 | 101.61 | 988,218 | -0.03(-0.03%) |
Oct 12, 2021 | 102.31 | 102.39 | 101.38 | 101.64 | 4,486,747 | -0.55(-0.54%) |
Oct 11, 2021 | 103.04 | 103.57 | 102.18 | 102.19 | 799,760 | -0.71(-0.69%) |
Oct 08, 2021 | 103.00 | 103.48 | 102.74 | 102.90 | 849,195 | -0.02(-0.02%) |
Oct 07, 2021 | 102.49 | 103.62 | 102.49 | 102.92 | 742,584 | +1.15(+1.13%) |
Oct 06, 2021 | 101.39 | 101.83 | 100.40 | 101.77 | 1,185,581 | -0.37(-0.36%) |
Oct 05, 2021 | 101.82 | 102.59 | 101.19 | 102.14 | 862,471 | +0.76(+0.75%) |
Oct 04, 2021 | 101.57 | 102.57 | 101.08 | 101.38 | 2,631,408 | -0.23(-0.23%) |
Oct 01, 2021 | 101.25 | 102.20 | 100.15 | 101.61 | 1,021,324 | +0.91(+0.90%) |
Sep 30, 2021 | 102.72 | 102.82 | 100.68 | 100.70 | 890,980 | -1.63(-1.59%) |
Sep 29, 2021 | 102.47 | 102.90 | 101.89 | 102.33 | 772,126 | +0.08(+0.08%) |
Sep 28, 2021 | 103.22 | 103.68 | 102.14 | 102.25 | 1,059,372 | -1.21(-1.17%) |
Sep 27, 2021 | 102.54 | 103.88 | 102.54 | 103.46 | 626,813 | +1.09(+1.06%) |
Sep 24, 2021 | 101.81 | 102.82 | 101.81 | 102.37 | 549,500 | -0.62(-0.60%) |
Sep 23, 2021 | 102.06 | 103.58 | 102.04 | 102.99 | 881,512 | +1.40(+1.38%) |
Sep 22, 2021 | 101.38 | 102.38 | 101.32 | 101.59 | 755,352 | +1.04(+1.03%) |
Sep 21, 2021 | 101.58 | 101.73 | 100.42 | 100.55 | 814,027 | -0.52(-0.51%) |
Sep 20, 2021 | 101.21 | 101.54 | 99.84 | 101.07 | 732,512 | -1.93(-1.87%) |
Sep 17, 2021 | 103.57 | 103.61 | 102.75 | 103.00 | 712,774 | -0.63(-0.61%) |
Sep 16, 2021 | 103.81 | 104.15 | 103.02 | 103.63 | 477,368 | -0.29(-0.28%) |
Sep 15, 2021 | 102.56 | 104.04 | 102.48 | 103.92 | 744,676 | +1.33(+1.30%) |
Sep 14, 2021 | 104.14 | 104.14 | 102.40 | 102.59 | 721,548 | -1.20(-1.16%) |
Sep 13, 2021 | 103.52 | 103.99 | 103.20 | 103.79 | 652,347 | +1.12(+1.09%) |
Sep 10, 2021 | 103.99 | 104.16 | 102.66 | 102.67 | 761,969 | -0.70(-0.68%) |
Sep 09, 2021 | 103.58 | 104.09 | 103.30 | 103.37 | 989,827 | -0.36(-0.35%) |
Sep 08, 2021 | 103.89 | 104.12 | 103.27 | 103.73 | 935,056 | -0.33(-0.32%) |
Sep 07, 2021 | 104.69 | 104.71 | 103.96 | 104.06 | 723,090 | -0.74(-0.71%) |
Sep 03, 2021 | 105.13 | 105.27 | 104.61 | 104.80 | 742,512 | -0.54(-0.51%) |
Sep 02, 2021 | 104.73 | 105.34 | 104.57 | 105.34 | 774,898 | +0.86(+0.82%) |
Sep 01, 2021 | 105.30 | 105.39 | 104.23 | 104.48 | 1,108,953 | -0.65(-0.62%) |
Aug 31, 2021 | 105.10 | 105.56 | 104.86 | 105.13 | 967,602 | +0.08(+0.08%) |
Aug 30, 2021 | 105.63 | 105.64 | 104.94 | 105.05 | 456,024 | -0.48(-0.45%) |
Aug 27, 2021 | 104.53 | 105.69 | 104.48 | 105.53 | 691,118 | +1.07(+1.02%) |
Aug 26, 2021 | 105.37 | 105.37 | 104.30 | 104.46 | 1,545,535 | -1.01(-0.96%) |
Aug 25, 2021 | 105.15 | 106.00 | 104.82 | 105.47 | 1,067,757 | +0.50(+0.48%) |
Aug 24, 2021 | 104.55 | 105.17 | 104.53 | 104.97 | 1,520,358 | +0.61(+0.58%) |
Aug 23, 2021 | 103.98 | 104.62 | 103.98 | 104.36 | 1,179,176 | +0.88(+0.85%) |
Aug 20, 2021 | 102.90 | 103.65 | 102.65 | 103.48 | 732,203 | +0.58(+0.56%) |
Aug 19, 2021 | 102.90 | 103.51 | 102.41 | 102.90 | 1,819,137 | -0.85(-0.82%) |
Aug 18, 2021 | 104.56 | 105.22 | 103.67 | 103.75 | 1,232,221 | -1.09(-1.04%) |
Aug 17, 2021 | 105.16 | 105.22 | 103.85 | 104.84 | 1,386,706 | -0.88(-0.83%) |
Aug 16, 2021 | 105.39 | 105.74 | 104.77 | 105.72 | 1,014,814 | -0.06(-0.06%) |
Aug 13, 2021 | 105.96 | 106.04 | 105.59 | 105.78 | 948,884 | -0.07(-0.07%) |
Aug 12, 2021 | 106.27 | 106.27 | 105.29 | 105.85 | 636,813 | -0.48(-0.45%) |
Aug 11, 2021 | 105.84 | 106.35 | 105.45 | 106.33 | 1,241,113 | +0.73(+0.69%) |
Aug 10, 2021 | 104.87 | 105.67 | 104.75 | 105.60 | 671,940 | +0.71(+0.68%) |
Aug 09, 2021 | 105.04 | 105.16 | 104.51 | 104.89 | 1,153,206 | -0.23(-0.22%) |
Aug 06, 2021 | 104.72 | 105.34 | 104.65 | 105.12 | 682,359 | +0.79(+0.76%) |
Aug 05, 2021 | 104.08 | 104.44 | 104.05 | 104.33 | 684,045 | +0.50(+0.48%) |
Aug 04, 2021 | 104.69 | 104.76 | 103.83 | 103.83 | 1,068,759 | -1.62(-1.54%) |
Aug 03, 2021 | 104.57 | 105.45 | 103.48 | 105.45 | 995,502 | +1.24(+1.19%) |
Aug 02, 2021 | 104.58 | 105.76 | 104.11 | 104.21 | 673,860 | -0.12(-0.12%) |
Jul 30, 2021 | 104.48 | 105.10 | 104.16 | 104.33 | 1,126,708 | -0.56(-0.53%) |
Jul 29, 2021 | 104.57 | 105.23 | 104.45 | 104.89 | 935,629 | +1.26(+1.22%) |
Jul 28, 2021 | 103.59 | 104.08 | 103.03 | 103.63 | 1,407,258 | +0.11(+0.11%) |
Jul 27, 2021 | 103.53 | 103.62 | 102.70 | 103.52 | 751,395 | -0.45(-0.43%) |
Jul 26, 2021 | 103.30 | 104.01 | 103.22 | 103.97 | 1,326,242 | +0.63(+0.61%) |
Jul 23, 2021 | 103.40 | 103.42 | 102.78 | 103.34 | 2,835,279 | +0.19(+0.18%) |
Jul 22, 2021 | 103.70 | 103.70 | 102.64 | 103.15 | 4,630,422 | -0.65(-0.63%) |
Jul 21, 2021 | 103.13 | 103.87 | 103.06 | 103.80 | 3,553,318 | +1.26(+1.23%) |
Jul 20, 2021 | 101.03 | 102.89 | 100.73 | 102.54 | 2,176,932 | +1.97(+1.96%) |
Jul 19, 2021 | 100.67 | 101.01 | 99.73 | 100.57 | 3,237,612 | -1.69(-1.65%) |
Jul 16, 2021 | 104.01 | 104.07 | 102.16 | 102.26 | 1,630,204 | -1.30(-1.26%) |
Jul 15, 2021 | 103.66 | 103.87 | 103.07 | 103.56 | 1,485,108 | -0.47(-0.45%) |
Jul 14, 2021 | 104.63 | 105.10 | 103.56 | 104.03 | 1,726,319 | -0.03(-0.03%) |
Jul 13, 2021 | 104.70 | 104.99 | 103.99 | 104.06 | 5,930,569 | -1.02(-0.97%) |
Jul 12, 2021 | 104.21 | 105.11 | 103.83 | 105.08 | 1,507,175 | +0.48(+0.46%) |
Jul 09, 2021 | 103.51 | 104.71 | 103.51 | 104.60 | 1,288,100 | +1.78(+1.73%) |
Jul 08, 2021 | 102.24 | 103.34 | 101.88 | 102.82 | 1,509,076 | -1.14(-1.10%) |
Jul 07, 2021 | 103.71 | 104.29 | 103.14 | 103.96 | 1,611,447 | +0.00(+0.00%) |
Jul 06, 2021 | 105.22 | 105.25 | 103.31 | 103.96 | 1,002,147 | -1.43(-1.36%) |
Jul 02, 2021 | 105.51 | 105.61 | 105.06 | 105.39 | 635,487 | -0.03(-0.03%) |
Jul 01, 2021 | 105.43 | 105.59 | 104.97 | 105.42 | 702,628 | +0.36(+0.34%) |
Jun 30, 2021 | 104.75 | 105.25 | 104.57 | 105.06 | 753,072 | +0.33(+0.32%) |
Jun 29, 2021 | 105.21 | 105.62 | 104.59 | 104.73 | 837,921 | -0.37(-0.35%) |
Jun 28, 2021 | 105.34 | 105.34 | 104.65 | 105.10 | 580,700 | -0.20(-0.19%) |
Jun 25, 2021 | 104.61 | 105.48 | 104.61 | 105.30 | 1,207,217 | +0.48(+0.46%) |
Jun 24, 2021 | 104.38 | 104.91 | 104.15 | 104.82 | 602,422 | +0.88(+0.85%) |
Jun 23, 2021 | 104.22 | 104.39 | 103.94 | 103.94 | 1,186,825 | -0.13(-0.12%) |
Jun 22, 2021 | 104.14 | 104.35 | 103.57 | 104.07 | 1,240,209 | +0.00(+0.00%) |
Jun 21, 2021 | 103.07 | 104.08 | 102.96 | 104.07 | 1,277,075 | +1.79(+1.75%) |
Jun 18, 2021 | 103.17 | 103.24 | 102.23 | 102.28 | 1,210,679 | -2.00(-1.92%) |
Jun 17, 2021 | 106.21 | 106.21 | 103.60 | 104.28 | 1,154,955 | -1.54(-1.46%) |
Jun 16, 2021 | 107.03 | 107.03 | 105.47 | 105.82 | 889,087 | -1.03(-0.96%) |
Jun 15, 2021 | 106.87 | 107.06 | 106.38 | 106.85 | 633,753 | +0.22(+0.21%) |
Jun 14, 2021 | 107.40 | 107.40 | 106.12 | 106.63 | 755,520 | -0.82(-0.76%) |
Jun 11, 2021 | 107.65 | 107.65 | 107.01 | 107.45 | 1,544,299 | +0.35(+0.33%) |
Jun 10, 2021 | 107.83 | 108.01 | 106.86 | 107.10 | 1,413,602 | -0.60(-0.56%) |
Jun 09, 2021 | 108.46 | 108.46 | 107.64 | 107.70 | 1,018,730 | -0.63(-0.58%) |
Jun 08, 2021 | 108.41 | 108.47 | 107.67 | 108.33 | 540,848 | -0.13(-0.12%) |
Jun 07, 2021 | 108.95 | 108.95 | 108.24 | 108.46 | 911,989 | -0.26(-0.24%) |
Jun 04, 2021 | 108.65 | 108.80 | 108.22 | 108.72 | 1,033,229 | +0.64(+0.59%) |
Jun 03, 2021 | 107.76 | 108.25 | 107.20 | 108.08 | 2,167,794 | +0.05(+0.05%) |
Jun 02, 2021 | 108.02 | 108.06 | 107.41 | 108.03 | 442,447 | +0.36(+0.33%) |
Jun 01, 2021 | 107.83 | 108.24 | 107.36 | 107.67 | 586,589 | +0.42(+0.39%) |
May 28, 2021 | 107.83 | 107.83 | 106.95 | 107.25 | 1,247,468 | -0.25(-0.24%) |
May 27, 2021 | 107.25 | 107.78 | 107.25 | 107.50 | 1,236,980 | +0.99(+0.93%) |
May 26, 2021 | 106.37 | 106.56 | 105.88 | 106.51 | 629,238 | +0.56(+0.53%) |
May 25, 2021 | 107.20 | 107.33 | 105.83 | 105.95 | 3,475,283 | -0.93(-0.87%) |
May 24, 2021 | 106.79 | 107.36 | 106.69 | 106.88 | 1,783,902 | +0.67(+0.63%) |
May 21, 2021 | 106.16 | 106.84 | 105.95 | 106.21 | 553,299 | +0.45(+0.43%) |
May 20, 2021 | 105.13 | 106.09 | 104.72 | 105.76 | 994,330 | +0.83(+0.79%) |
May 19, 2021 | 103.89 | 104.93 | 103.07 | 104.93 | 1,731,977 | -0.30(-0.29%) |
May 18, 2021 | 106.45 | 106.53 | 105.15 | 105.23 | 1,151,298 | -1.35(-1.27%) |
May 17, 2021 | 106.55 | 106.92 | 106.17 | 106.58 | 2,044,705 | +0.23(+0.22%) |
May 14, 2021 | 105.44 | 106.66 | 105.31 | 106.35 | 984,759 | +1.56(+1.49%) |
May 13, 2021 | 103.44 | 105.31 | 103.33 | 104.79 | 1,293,138 | +1.75(+1.70%) |
May 12, 2021 | 105.44 | 105.48 | 102.91 | 103.04 | 1,588,458 | -2.69(-2.54%) |
May 11, 2021 | 105.69 | 106.47 | 104.67 | 105.73 | 5,219,360 | -1.39(-1.30%) |
May 10, 2021 | 108.40 | 108.40 | 107.10 | 107.12 | 5,043,624 | -0.74(-0.69%) |
May 07, 2021 | 106.61 | 107.95 | 106.34 | 107.86 | 2,324,549 | +1.02(+0.95%) |
May 06, 2021 | 105.79 | 106.85 | 105.25 | 106.84 | 3,440,163 | +1.09(+1.03%) |
May 05, 2021 | 105.57 | 106.04 | 104.86 | 105.75 | 1,649,006 | +0.80(+0.76%) |
May 04, 2021 | 104.71 | 104.99 | 103.70 | 104.95 | 1,168,263 | -0.18(-0.17%) |