Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 119.50 | 121.24 | 115.30 | 115.57 | 1,953,037 | -5.34(-4.42%) |
Apr 28, 2022 | 117.20 | 121.82 | 116.15 | 120.91 | 2,095,614 | +5.73(+4.97%) |
Apr 27, 2022 | 115.48 | 117.11 | 113.39 | 115.18 | 2,034,925 | -0.06(-0.05%) |
Apr 26, 2022 | 118.35 | 118.48 | 114.79 | 115.24 | 1,819,724 | -3.70(-3.11%) |
Apr 25, 2022 | 116.97 | 119.10 | 114.87 | 118.94 | 1,757,977 | +1.24(+1.05%) |
Apr 22, 2022 | 120.60 | 121.00 | 117.48 | 117.70 | 2,108,847 | -2.49(-2.07%) |
Apr 21, 2022 | 129.06 | 129.84 | 120.03 | 120.19 | 2,109,059 | -6.97(-5.48%) |
Apr 20, 2022 | 125.50 | 129.16 | 123.66 | 127.16 | 2,045,709 | -1.68(-1.30%) |
Apr 19, 2022 | 126.10 | 129.19 | 124.53 | 128.84 | 1,302,788 | +2.64(+2.09%) |
Apr 18, 2022 | 126.08 | 128.62 | 125.13 | 126.20 | 1,410,165 | -0.38(-0.30%) |
Apr 14, 2022 | 131.41 | 132.85 | 126.50 | 126.58 | 1,574,246 | -4.79(-3.65%) |
Apr 13, 2022 | 127.94 | 131.96 | 127.27 | 131.37 | 1,133,043 | +3.95(+3.10%) |
Apr 12, 2022 | 128.63 | 132.24 | 126.96 | 127.42 | 1,601,363 | +0.26(+0.20%) |
Apr 11, 2022 | 129.00 | 130.04 | 126.94 | 127.16 | 1,387,137 | -3.87(-2.95%) |
Apr 08, 2022 | 132.18 | 132.81 | 130.04 | 131.03 | 1,164,313 | -1.79(-1.35%) |
Apr 07, 2022 | 132.10 | 134.36 | 130.94 | 132.82 | 1,546,510 | +0.81(+0.61%) |
Apr 06, 2022 | 138.59 | 138.79 | 128.78 | 132.01 | 3,239,321 | -9.06(-6.42%) |
Apr 05, 2022 | 142.00 | 143.57 | 139.52 | 141.07 | 1,727,875 | -1.68(-1.18%) |
Apr 04, 2022 | 139.48 | 143.46 | 139.19 | 142.75 | 1,582,659 | +3.27(+2.34%) |
Apr 01, 2022 | 140.33 | 140.88 | 137.63 | 139.48 | 1,249,338 | +0.50(+0.36%) |
Mar 31, 2022 | 138.19 | 140.78 | 137.88 | 138.98 | 1,680,520 | +0.79(+0.57%) |
Mar 30, 2022 | 140.45 | 141.36 | 136.91 | 138.19 | 1,741,020 | -2.61(-1.85%) |
Mar 29, 2022 | 141.15 | 142.15 | 138.55 | 140.80 | 1,370,835 | +1.41(+1.01%) |
Mar 28, 2022 | 138.01 | 140.19 | 136.11 | 139.39 | 1,019,205 | +0.99(+0.72%) |
Mar 25, 2022 | 140.00 | 140.01 | 135.15 | 138.40 | 1,613,147 | -1.27(-0.91%) |
Mar 24, 2022 | 136.03 | 139.95 | 133.10 | 139.67 | 2,398,365 | +6.52(+4.90%) |
Mar 23, 2022 | 134.78 | 136.80 | 131.26 | 133.15 | 2,035,426 | -2.87(-2.11%) |
Mar 22, 2022 | 132.28 | 136.36 | 131.38 | 136.02 | 2,236,777 | +4.07(+3.08%) |
Mar 21, 2022 | 130.79 | 132.79 | 129.31 | 131.95 | 1,590,578 | +0.70(+0.53%) |
Mar 18, 2022 | 126.49 | 131.69 | 124.57 | 131.25 | 4,804,035 | +5.25(+4.17%) |
Mar 17, 2022 | 122.75 | 126.97 | 122.75 | 126.00 | 2,424,788 | +1.81(+1.46%) |
Mar 16, 2022 | 122.17 | 124.72 | 119.99 | 124.19 | 1,513,614 | +3.03(+2.50%) |
Mar 15, 2022 | 116.80 | 121.19 | 116.15 | 121.16 | 1,759,256 | +5.88(+5.10%) |
Mar 14, 2022 | 120.06 | 121.73 | 114.17 | 115.28 | 1,754,823 | -4.63(-3.86%) |
Mar 11, 2022 | 121.79 | 124.74 | 119.72 | 119.91 | 1,437,537 | -1.00(-0.83%) |
Mar 10, 2022 | 120.46 | 121.75 | 120.91 | 1,619,543 | +0.30(+0.25%) | |
Mar 09, 2022 | 118.92 | 121.64 | 117.55 | 120.61 | 1,907,193 | +6.01(+5.24%) |
Mar 08, 2022 | 114.45 | 118.44 | 111.36 | 114.60 | 1,808,592 | +0.15(+0.13%) |
Mar 07, 2022 | 118.83 | 118.84 | 114.31 | 114.45 | 2,777,016 | -4.10(-3.46%) |
Mar 04, 2022 | 119.54 | 120.96 | 117.27 | 118.55 | 1,565,609 | -1.79(-1.49%) |
Mar 03, 2022 | 123.99 | 124.11 | 119.17 | 120.34 | 1,657,747 | -2.70(-2.19%) |
Mar 02, 2022 | 118.59 | 123.59 | 118.00 | 123.04 | 1,584,657 | +5.16(+4.38%) |
Mar 01, 2022 | 122.09 | 122.16 | 117.31 | 117.88 | 1,937,080 | -4.85(-3.95%) |
Feb 28, 2022 | 122.39 | 123.93 | 120.12 | 122.73 | 1,970,905 | -0.77(-0.62%) |
Feb 25, 2022 | 120.86 | 123.93 | 121.56 | 123.50 | 2,139,985 | +2.64(+2.18%) |
Feb 24, 2022 | 109.22 | 121.41 | 108.23 | 120.86 | 2,894,597 | +2.69(+2.28%) |
Feb 23, 2022 | 122.90 | 123.65 | 117.52 | 118.17 | 2,242,551 | -3.66(-3.00%) |
Feb 22, 2022 | 124.00 | 125.69 | 120.31 | 121.83 | 2,016,976 | -4.09(-3.25%) |
Feb 18, 2022 | 125.92 | 0 | -3.31(-2.56%) | |||
Feb 17, 2022 | 132.02 | 133.87 | 128.62 | 129.23 | 2,012,750 | -3.21(-2.42%) |
Feb 16, 2022 | 128.43 | 132.96 | 126.04 | 132.44 | 2,849,197 | +2.50(+1.92%) |
Feb 15, 2022 | 132.85 | 132.85 | 124.57 | 129.94 | 6,748,306 | +7.12(+5.80%) |
Feb 14, 2022 | 120.00 | 123.70 | 119.65 | 122.82 | 4,157,148 | +1.90(+1.57%) |
Feb 11, 2022 | 126.88 | 127.71 | 120.10 | 120.92 | 2,446,790 | -6.15(-4.84%) |
Feb 10, 2022 | 126.57 | 130.75 | 125.41 | 127.07 | 2,066,427 | -2.37(-1.83%) |
Feb 09, 2022 | 124.50 | 129.48 | 124.27 | 129.44 | 2,150,319 | +6.08(+4.93%) |
Feb 08, 2022 | 122.27 | 124.08 | 121.24 | 123.36 | 1,336,998 | +1.19(+0.97%) |
Feb 07, 2022 | 122.28 | 123.39 | 121.52 | 122.17 | 1,081,584 | -0.15(-0.12%) |
Feb 04, 2022 | 121.12 | 124.17 | 120.30 | 122.32 | 1,709,549 | +0.10(+0.08%) |
Feb 03, 2022 | 122.68 | 121.47 | 122.22 | 1,594,718 | -3.39(-2.70%) | |
Feb 02, 2022 | 126.00 | 127.96 | 124.37 | 125.61 | 2,081,845 | +1.31(+1.05%) |
Feb 01, 2022 | 124.22 | 124.42 | 120.86 | 124.30 | 1,719,458 | -0.01(-0.01%) |
Jan 31, 2022 | 120.95 | 124.36 | 124.31 | 1,676,375 | +4.12(+3.43%) | |
Jan 28, 2022 | 118.01 | 120.39 | 116.12 | 120.19 | 2,023,885 | +2.27(+1.93%) |
Jan 27, 2022 | 121.35 | 122.43 | 116.25 | 117.92 | 2,325,927 | -0.03(-0.03%) |
Jan 26, 2022 | 118.67 | 121.98 | 116.83 | 117.95 | 2,036,132 | +1.00(+0.86%) |
Jan 25, 2022 | 119.59 | 119.96 | 115.16 | 116.95 | 2,186,761 | -4.57(-3.76%) |
Jan 24, 2022 | 117.41 | 121.85 | 114.85 | 121.52 | 4,627,837 | +2.89(+2.44%) |
Jan 21, 2022 | 122.25 | 123.18 | 117.98 | 118.63 | 2,561,833 | -3.31(-2.71%) |
Jan 20, 2022 | 126.56 | 127.11 | 121.67 | 121.94 | 1,850,890 | -3.37(-2.69%) |
Jan 19, 2022 | 127.49 | 129.05 | 125.14 | 125.31 | 2,203,775 | -1.78(-1.40%) |
Jan 18, 2022 | 127.67 | 128.76 | 126.20 | 127.09 | 1,776,228 | -2.65(-2.04%) |
Jan 14, 2022 | 129.74 | 0 | -1.46(-1.11%) | |||
Jan 13, 2022 | 133.00 | 133.61 | 131.07 | 131.20 | 1,556,540 | -1.85(-1.39%) |
Jan 12, 2022 | 133.77 | 136.58 | 132.43 | 133.05 | 1,213,755 | -0.13(-0.10%) |
Jan 11, 2022 | 131.67 | 133.42 | 130.09 | 133.18 | 1,116,008 | +1.64(+1.25%) |
Jan 10, 2022 | 128.68 | 131.71 | 125.89 | 131.54 | 2,407,713 | +2.06(+1.59%) |
Jan 07, 2022 | 133.37 | 135.02 | 129.42 | 129.48 | 2,327,080 | -3.19(-2.40%) |
Jan 06, 2022 | 131.77 | 134.61 | 131.62 | 132.67 | 1,487,597 | -0.48(-0.36%) |
Jan 05, 2022 | 138.36 | 138.96 | 133.05 | 133.15 | 2,239,077 | -5.51(-3.97%) |
Jan 04, 2022 | 142.25 | 142.25 | 137.22 | 138.66 | 2,249,387 | -3.58(-2.52%) |
Jan 03, 2022 | 144.09 | 144.50 | 140.67 | 142.24 | 2,296,605 | -1.51(-1.05%) |
Dec 31, 2021 | 144.00 | 145.41 | 143.13 | 143.75 | 1,083,884 | +0.60(+0.42%) |
Dec 30, 2021 | 145.78 | 146.27 | 143.03 | 143.15 | 1,338,100 | -2.56(-1.76%) |
Dec 29, 2021 | 145.54 | 146.30 | 144.15 | 145.71 | 1,149,629 | +0.82(+0.57%) |
Dec 28, 2021 | 145.95 | 147.36 | 143.63 | 144.89 | 1,567,934 | -1.95(-1.33%) |
Dec 27, 2021 | 142.87 | 148.57 | 142.81 | 146.84 | 2,106,594 | +4.99(+3.52%) |
Dec 23, 2021 | 140.00 | 144.54 | 139.96 | 141.85 | 2,319,764 | +2.32(+1.66%) |
Dec 22, 2021 | 136.93 | 140.33 | 136.39 | 139.53 | 1,646,258 | +1.62(+1.17%) |
Dec 21, 2021 | 135.14 | 137.94 | 133.64 | 137.91 | 2,723,615 | +3.58(+2.67%) |
Dec 20, 2021 | 132.56 | 135.23 | 132.00 | 134.33 | 1,772,951 | -0.70(-0.52%) |
Dec 17, 2021 | 131.00 | 136.19 | 129.29 | 135.03 | 5,721,893 | +4.89(+3.76%) |
Dec 16, 2021 | 139.63 | 140.53 | 129.81 | 130.14 | 3,756,323 | -8.52(-6.14%) |
Dec 15, 2021 | 131.70 | 139.29 | 130.75 | 138.66 | 3,740,939 | +7.54(+5.75%) |
Dec 14, 2021 | 130.49 | 132.00 | 129.64 | 131.12 | 2,302,657 | -1.06(-0.80%) |
Dec 13, 2021 | 131.23 | 133.92 | 130.74 | 132.18 | 2,677,139 | +1.49(+1.14%) |
Dec 10, 2021 | 129.50 | 131.20 | 128.83 | 130.69 | 1,847,626 | +2.03(+1.58%) |
Dec 09, 2021 | 126.56 | 130.76 | 126.04 | 128.66 | 2,429,721 | +3.18(+2.53%) |
Dec 08, 2021 | 126.40 | 127.03 | 124.98 | 125.48 | 1,549,360 | -0.83(-0.66%) |
Dec 07, 2021 | 123.78 | 126.69 | 123.49 | 126.31 | 1,778,576 | +4.66(+3.83%) |
Dec 06, 2021 | 122.50 | 122.89 | 119.04 | 121.65 | 1,203,097 | +0.45(+0.37%) |
Dec 03, 2021 | 124.25 | 124.98 | 119.63 | 121.20 | 1,931,520 | -2.08(-1.69%) |
Dec 02, 2021 | 121.42 | 123.52 | 119.40 | 123.28 | 2,465,853 | +1.89(+1.56%) |
Dec 01, 2021 | 125.63 | 126.22 | 121.30 | 121.39 | 2,229,373 | -2.67(-2.15%) |
Nov 30, 2021 | 125.99 | 126.16 | 123.52 | 124.06 | 2,703,723 | -2.54(-2.01%) |
Nov 29, 2021 | 127.48 | 128.33 | 125.50 | 126.60 | 1,797,927 | +1.63(+1.30%) |
Nov 26, 2021 | 125.67 | 127.27 | 124.19 | 124.97 | 1,225,801 | -2.81(-2.20%) |
Nov 24, 2021 | 127.01 | 128.12 | 125.79 | 127.78 | 1,350,148 | +1.27(+1.00%) |
Nov 23, 2021 | 125.88 | 127.08 | 121.75 | 126.51 | 2,598,183 | -1.65(-1.29%) |
Nov 22, 2021 | 129.89 | 132.15 | 128.00 | 128.16 | 2,061,506 | -0.80(-0.62%) |
Nov 19, 2021 | 129.51 | 131.30 | 128.13 | 128.96 | 2,031,311 | -3.59(-2.71%) |
Nov 18, 2021 | 130.00 | 133.20 | 132.22 | 132.55 | 2,126,587 | +0.47(+0.36%) |
Nov 17, 2021 | 130.25 | 133.67 | 130.25 | 132.08 | 1,647,232 | +0.26(+0.20%) |
Nov 16, 2021 | 129.50 | 132.75 | 128.75 | 131.82 | 2,446,200 | -0.22(-0.17%) |
Nov 15, 2021 | 131.25 | 133.11 | 130.38 | 132.04 | 1,421,160 | +0.59(+0.45%) |
Nov 12, 2021 | 129.75 | 132.29 | 129.75 | 131.45 | 1,896,300 | +1.10(+0.84%) |
Nov 11, 2021 | 130.91 | 132.30 | 129.84 | 130.35 | 1,674,144 | -0.19(-0.14%) |
Nov 10, 2021 | 130.97 | 130.54 | 2,078,364 | -2.30(-1.73%) | ||
Nov 09, 2021 | 131.86 | 134.14 | 131.16 | 132.84 | 2,096,280 | +1.24(+0.94%) |
Nov 08, 2021 | 132.62 | 133.98 | 129.50 | 131.60 | 2,018,284 | -1.03(-0.78%) |
Nov 05, 2021 | 130.25 | 133.25 | 130.08 | 132.63 | 2,540,480 | +1.67(+1.28%) |
Nov 04, 2021 | 124.01 | 133.50 | 123.67 | 130.97 | 3,974,988 | +2.52(+1.96%) |
Nov 03, 2021 | 122.76 | 129.32 | 121.63 | 128.45 | 5,460,764 | +5.48(+4.46%) |
Nov 02, 2021 | 122.39 | 131.25 | 120.76 | 122.97 | 13,024,988 | +20.82(+20.39%) |
Nov 01, 2021 | 102.14 | 103.44 | 103.06 | 102.14 | 2,822,464 | -0.28(-0.27%) |
Oct 29, 2021 | 101.11 | 102.79 | 100.39 | 102.42 | 1,962,356 | +0.66(+0.65%) |
Oct 28, 2021 | 100.87 | 102.13 | 100.17 | 101.76 | 1,982,484 | +1.06(+1.05%) |
Oct 27, 2021 | 100.06 | 102.80 | 100.06 | 100.70 | 1,765,452 | -0.20(-0.20%) |
Oct 26, 2021 | 99.29 | 100.90 | 2,878,540 | +4.39(+4.55%) | ||
Oct 25, 2021 | 97.59 | 98.40 | 96.45 | 96.51 | 1,116,996 | -1.12(-1.15%) |
Oct 22, 2021 | 98.67 | 99.21 | 97.31 | 97.63 | 932,104 | -1.24(-1.25%) |
Oct 21, 2021 | 98.38 | 99.06 | 97.71 | 98.87 | 986,360 | +0.19(+0.20%) |
Oct 20, 2021 | 97.74 | 98.88 | 97.15 | 98.68 | 1,256,004 | +1.27(+1.30%) |
Oct 19, 2021 | 96.09 | 97.44 | 95.83 | 97.41 | 1,376,236 | +1.48(+1.54%) |
Oct 18, 2021 | 97.50 | 98.72 | 95.78 | 95.93 | 2,167,120 | -1.51(-1.55%) |
Oct 15, 2021 | 98.72 | 99.13 | 97.38 | 97.44 | 1,733,824 | -1.36(-1.38%) |
Oct 14, 2021 | 96.25 | 98.83 | 96.19 | 98.81 | 1,904,696 | +2.84(+2.95%) |
Oct 13, 2021 | 94.22 | 96.07 | 93.71 | 95.97 | 1,533,520 | +2.23(+2.38%) |
Oct 12, 2021 | 94.61 | 94.86 | 93.54 | 93.74 | 1,082,200 | -0.66(-0.70%) |
Oct 11, 2021 | 93.25 | 94.79 | 92.95 | 94.40 | 1,403,476 | +1.42(+1.52%) |
Oct 08, 2021 | 92.20 | 93.99 | 91.61 | 92.98 | 2,348,840 | +1.95(+2.14%) |
Oct 07, 2021 | 89.44 | 91.16 | 89.28 | 91.03 | 2,030,944 | +2.65(+3.00%) |
Oct 06, 2021 | 87.46 | 88.49 | 86.29 | 88.38 | 1,095,944 | +0.14(+0.16%) |
Oct 05, 2021 | 86.80 | 88.90 | 86.64 | 88.24 | 1,374,452 | +2.31(+2.69%) |
Oct 04, 2021 | 87.29 | 87.29 | 85.38 | 85.93 | 1,891,980 | -1.69(-1.93%) |
Oct 01, 2021 | 86.25 | 87.98 | 85.18 | 87.62 | 1,371,100 | +1.71(+1.99%) |
Sep 30, 2021 | 87.05 | 87.23 | 85.85 | 85.91 | 1,571,564 | -0.59(-0.68%) |
Sep 29, 2021 | 86.98 | 87.34 | 86.42 | 86.50 | 1,547,688 | -0.15(-0.17%) |
Sep 28, 2021 | 88.42 | 88.51 | 86.53 | 86.64 | 1,291,700 | -2.55(-2.86%) |
Sep 27, 2021 | 89.62 | 89.69 | 88.38 | 89.20 | 1,097,152 | -0.84(-0.93%) |
Sep 24, 2021 | 89.02 | 90.32 | 89.02 | 90.04 | 838,512 | +0.56(+0.63%) |
Sep 23, 2021 | 88.19 | 89.80 | 88.08 | 89.48 | 1,323,520 | +1.94(+2.21%) |
Sep 22, 2021 | 88.46 | 88.66 | 87.42 | 87.54 | 1,781,452 | -0.34(-0.39%) |
Sep 21, 2021 | 89.04 | 89.06 | 87.64 | 87.89 | 1,208,856 | -0.61(-0.69%) |
Sep 20, 2021 | 88.89 | 89.49 | 87.20 | 88.49 | 1,556,680 | -1.29(-1.44%) |
Sep 17, 2021 | 90.50 | 90.78 | 88.84 | 89.78 | 5,412,232 | -1.45(-1.59%) |
Sep 16, 2021 | 90.03 | 91.91 | 89.89 | 91.23 | 1,868,380 | +1.51(+1.69%) |
Sep 15, 2021 | 89.44 | 90.07 | 88.27 | 89.72 | 1,713,504 | +0.28(+0.31%) |
Sep 14, 2021 | 90.00 | 90.20 | 88.56 | 89.44 | 1,617,616 | -0.14(-0.15%) |
Sep 13, 2021 | 87.40 | 89.60 | 86.59 | 89.58 | 2,814,988 | +1.84(+2.10%) |
Sep 10, 2021 | 90.28 | 90.48 | 87.68 | 87.73 | 1,779,580 | -1.80(-2.01%) |
Sep 09, 2021 | 90.29 | 90.64 | 89.49 | 89.53 | 1,320,960 | -0.36(-0.40%) |
Sep 08, 2021 | 89.69 | 90.53 | 89.30 | 89.89 | 1,419,168 | +0.03(+0.03%) |
Sep 07, 2021 | 90.62 | 90.78 | 89.24 | 89.86 | 2,140,836 | -0.92(-1.01%) |
Sep 03, 2021 | 90.59 | 91.23 | 90.18 | 90.78 | 1,816,796 | -0.20(-0.22%) |
Sep 02, 2021 | 90.46 | 91.47 | 89.61 | 90.98 | 2,089,040 | +1.08(+1.20%) |
Sep 01, 2021 | 92.39 | 92.39 | 89.57 | 89.89 | 3,106,988 | -2.49(-2.69%) |
Aug 31, 2021 | 93.34 | 93.34 | 91.78 | 92.38 | 1,744,288 | -0.64(-0.69%) |
Aug 30, 2021 | 93.39 | 93.58 | 92.36 | 93.03 | 2,197,332 | -0.19(-0.20%) |
Aug 27, 2021 | 92.55 | 93.72 | 91.57 | 93.22 | 1,434,512 | +0.91(+0.98%) |
Aug 26, 2021 | 93.75 | 93.75 | 92.09 | 92.31 | 965,720 | -1.22(-1.31%) |
Aug 25, 2021 | 93.94 | 94.79 | 93.18 | 93.53 | 1,468,156 | -0.58(-0.62%) |
Aug 24, 2021 | 92.93 | 94.16 | 92.64 | 94.11 | 1,614,892 | +1.55(+1.67%) |
Aug 23, 2021 | 92.08 | 92.86 | 91.89 | 92.56 | 1,653,372 | +0.10(+0.11%) |
Aug 20, 2021 | 91.81 | 92.64 | 91.64 | 92.47 | 1,160,948 | +0.76(+0.82%) |
Aug 19, 2021 | 89.83 | 92.15 | 89.50 | 91.71 | 1,343,756 | +1.19(+1.32%) |
Aug 18, 2021 | 91.11 | 91.58 | 90.39 | 90.52 | 810,572 | -0.64(-0.70%) |
Aug 17, 2021 | 90.61 | 91.33 | 90.61 | 91.16 | 849,236 | -0.22(-0.24%) |
Aug 16, 2021 | 90.90 | 91.58 | 90.22 | 91.38 | 842,176 | +0.36(+0.40%) |
Aug 13, 2021 | 91.69 | 91.69 | 90.40 | 91.02 | 1,330,624 | -0.73(-0.80%) |
Aug 12, 2021 | 92.13 | 92.13 | 91.17 | 91.75 | 1,412,384 | -0.53(-0.57%) |
Aug 11, 2021 | 92.93 | 92.93 | 91.75 | 92.28 | 1,400,956 | -0.65(-0.70%) |
Aug 10, 2021 | 93.61 | 93.96 | 92.46 | 92.92 | 986,628 | -0.95(-1.01%) |
Aug 09, 2021 | 94.23 | 94.55 | 93.42 | 93.88 | 1,350,652 | -0.53(-0.56%) |
Aug 06, 2021 | 95.10 | 95.10 | 94.19 | 94.40 | 1,259,572 | -0.75(-0.79%) |
Aug 05, 2021 | 95.38 | 95.75 | 94.67 | 95.15 | 1,304,476 | -0.38(-0.40%) |
Aug 04, 2021 | 94.90 | 96.00 | 93.09 | 95.53 | 1,891,280 | +0.74(+0.78%) |
Aug 03, 2021 | 91.12 | 95.45 | 89.50 | 94.79 | 2,963,904 | +0.50(+0.53%) |
Aug 02, 2021 | 95.25 | 95.50 | 93.91 | 94.30 | 2,572,340 | -0.80(-0.84%) |
Jul 30, 2021 | 94.50 | 95.89 | 94.50 | 95.10 | 1,437,832 | -0.16(-0.16%) |
Jul 29, 2021 | 94.58 | 95.85 | 94.54 | 95.25 | 941,776 | +0.99(+1.05%) |
Jul 28, 2021 | 93.75 | 94.40 | 93.33 | 94.26 | 897,436 | +0.61(+0.65%) |
Jul 27, 2021 | 94.15 | 94.23 | 92.33 | 93.66 | 1,147,860 | -0.69(-0.73%) |
Jul 26, 2021 | 95.27 | 95.27 | 93.47 | 94.34 | 859,256 | -0.90(-0.95%) |
Jul 23, 2021 | 93.92 | 95.27 | 93.71 | 95.25 | 1,589,480 | +1.90(+2.04%) |
Jul 22, 2021 | 92.60 | 93.70 | 92.43 | 93.34 | 2,256,536 | +1.55(+1.69%) |
Jul 21, 2021 | 91.25 | 91.85 | 90.36 | 91.79 | 1,725,100 | +0.87(+0.96%) |
Jul 20, 2021 | 91.25 | 91.25 | 90.44 | 90.92 | 2,527,964 | +0.39(+0.43%) |
Jul 19, 2021 | 89.45 | 91.31 | 89.33 | 90.53 | 1,870,488 | -0.33(-0.37%) |
Jul 16, 2021 | 92.01 | 92.56 | 90.76 | 90.86 | 1,261,956 | -1.15(-1.25%) |
Jul 15, 2021 | 91.94 | 92.62 | 91.38 | 92.01 | 999,608 | -0.30(-0.32%) |
Jul 14, 2021 | 92.95 | 93.10 | 91.38 | 92.31 | 1,115,264 | -0.18(-0.20%) |
Jul 13, 2021 | 93.29 | 93.71 | 92.22 | 92.50 | 1,453,956 | -0.23(-0.25%) |
Jul 12, 2021 | 94.36 | 94.40 | 92.42 | 92.72 | 1,001,596 | -1.78(-1.89%) |
Jul 09, 2021 | 93.07 | 94.67 | 92.75 | 94.51 | 2,066,956 | +1.97(+2.13%) |
Jul 08, 2021 | 92.47 | 93.27 | 91.56 | 92.54 | 2,302,032 | -1.10(-1.17%) |
Jul 07, 2021 | 93.75 | 94.06 | 91.12 | 93.64 | 2,454,432 | -0.09(-0.10%) |
Jul 06, 2021 | 92.29 | 93.75 | 91.95 | 93.73 | 2,226,024 | +2.34(+2.55%) |
Jul 02, 2021 | 91.16 | 91.84 | 90.34 | 91.40 | 1,164,424 | +0.55(+0.61%) |
Jul 01, 2021 | 90.85 | 91.70 | 90.28 | 90.85 | 1,308,092 | +0.27(+0.30%) |
Jun 30, 2021 | 90.78 | 90.85 | 89.36 | 90.58 | 1,504,404 | -0.36(-0.40%) |
Jun 29, 2021 | 90.70 | 91.06 | 90.38 | 90.94 | 1,412,556 | +0.23(+0.26%) |
Jun 28, 2021 | 90.63 | 91.00 | 90.18 | 90.70 | 1,819,848 | +0.15(+0.17%) |
Jun 25, 2021 | 90.84 | 91.04 | 90.35 | 90.56 | 2,419,748 | -0.32(-0.35%) |
Jun 24, 2021 | 92.00 | 92.10 | 90.30 | 90.88 | 1,283,572 | -0.28(-0.30%) |
Jun 23, 2021 | 91.20 | 91.66 | 90.17 | 91.15 | 2,192,116 | +0.06(+0.07%) |
Jun 22, 2021 | 92.15 | 92.29 | 90.63 | 91.09 | 2,277,808 | -1.29(-1.39%) |
Jun 21, 2021 | 91.44 | 93.38 | 90.73 | 92.38 | 1,707,944 | +1.65(+1.82%) |
Jun 18, 2021 | 91.93 | 92.42 | 90.42 | 90.73 | 4,634,180 | -1.78(-1.93%) |
Jun 17, 2021 | 92.05 | 93.62 | 91.93 | 92.51 | 2,810,620 | +0.55(+0.59%) |
Jun 16, 2021 | 90.69 | 92.12 | 90.11 | 91.97 | 1,676,384 | +1.53(+1.69%) |
Jun 15, 2021 | 91.41 | 91.45 | 90.14 | 90.44 | 1,176,744 | -0.79(-0.87%) |
Jun 14, 2021 | 90.74 | 91.23 | 90.30 | 91.22 | 1,458,128 | +0.23(+0.25%) |
Jun 11, 2021 | 92.50 | 92.51 | 90.33 | 91.00 | 2,088,708 | -1.29(-1.40%) |
Jun 10, 2021 | 89.93 | 92.35 | 89.38 | 92.29 | 2,503,156 | +2.36(+2.62%) |
Jun 09, 2021 | 88.98 | 90.12 | 88.84 | 89.93 | 1,932,136 | +1.25(+1.41%) |
Jun 08, 2021 | 88.20 | 89.33 | 87.82 | 88.68 | 1,546,512 | +0.55(+0.63%) |
Jun 07, 2021 | 87.58 | 88.14 | 87.15 | 88.13 | 1,360,308 | +0.55(+0.63%) |
Jun 04, 2021 | 86.25 | 88.05 | 86.25 | 87.58 | 1,940,232 | +1.61(+1.88%) |
Jun 03, 2021 | 83.53 | 86.37 | 83.42 | 85.97 | 2,549,928 | +2.42(+2.90%) |
Jun 02, 2021 | 84.02 | 84.02 | 82.94 | 83.54 | 1,976,608 | -0.17(-0.21%) |
Jun 01, 2021 | 84.66 | 84.88 | 83.67 | 83.72 | 1,200,412 | -1.13(-1.33%) |
May 28, 2021 | 85.00 | 85.40 | 84.64 | 84.84 | 1,131,820 | +0.56(+0.67%) |
May 27, 2021 | 84.82 | 85.06 | 84.22 | 84.28 | 1,624,880 | -0.33(-0.40%) |
May 26, 2021 | 84.50 | 85.10 | 83.96 | 84.61 | 1,051,636 | +0.04(+0.05%) |
May 25, 2021 | 84.22 | 85.10 | 84.17 | 84.58 | 1,142,268 | +0.46(+0.55%) |
May 24, 2021 | 83.75 | 84.90 | 83.54 | 84.11 | 1,048,136 | +1.08(+1.30%) |
May 21, 2021 | 83.20 | 84.27 | 81.91 | 83.03 | 1,764,248 | -0.95(-1.13%) |
May 20, 2021 | 81.12 | 84.65 | 80.43 | 83.98 | 2,139,784 | +3.09(+3.82%) |
May 19, 2021 | 80.32 | 81.40 | 79.62 | 80.89 | 1,244,964 | -0.53(-0.65%) |
May 18, 2021 | 81.81 | 82.33 | 81.21 | 81.42 | 1,068,416 | -0.03(-0.03%) |
May 17, 2021 | 81.14 | 81.81 | 80.85 | 81.45 | 850,216 | -0.15(-0.18%) |
May 14, 2021 | 80.41 | 82.19 | 79.94 | 81.59 | 1,497,468 | +2.12(+2.67%) |
May 13, 2021 | 79.64 | 80.26 | 78.33 | 79.47 | 1,660,884 | +0.53(+0.67%) |
May 12, 2021 | 80.69 | 80.92 | 78.66 | 78.94 | 1,504,436 | -2.74(-3.36%) |
May 11, 2021 | 80.02 | 82.19 | 79.81 | 81.69 | 2,459,648 | +0.14(+0.17%) |
May 10, 2021 | 82.50 | 82.96 | 81.05 | 81.55 | 1,876,060 | -0.58(-0.71%) |
May 07, 2021 | 82.37 | 82.75 | 81.39 | 82.13 | 1,881,360 | +0.31(+0.39%) |
May 06, 2021 | 79.00 | 81.88 | 79.00 | 81.81 | 2,796,000 | +2.63(+3.32%) |
May 05, 2021 | 79.10 | 80.61 | 77.30 | 79.19 | 3,068,356 | +2.80(+3.67%) |
May 04, 2021 | 77.58 | 77.87 | 75.65 | 76.39 | 2,336,636 | -2.29(-2.91%) |