Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 89.49 | 91.80 | 89.09 | 89.25 | 11,068,150 | -2.20(-2.40%) |
Apr 28, 2022 | 88.51 | 92.39 | 88.14 | 91.44 | 15,798,816 | +4.76(+5.50%) |
Apr 27, 2022 | 88.20 | 89.02 | 86.64 | 86.68 | 16,498,116 | -2.41(-2.71%) |
Apr 26, 2022 | 91.18 | 91.26 | 89.09 | 89.09 | 14,758,922 | -3.33(-3.61%) |
Apr 25, 2022 | 91.28 | 92.46 | 90.71 | 92.42 | 11,103,434 | +0.54(+0.59%) |
Apr 22, 2022 | 93.18 | 93.91 | 91.58 | 91.89 | 12,131,095 | -1.90(-2.03%) |
Apr 21, 2022 | 95.80 | 96.66 | 93.55 | 93.79 | 13,852,123 | -1.30(-1.36%) |
Apr 20, 2022 | 96.42 | 97.00 | 94.98 | 95.08 | 8,947,394 | -0.42(-0.44%) |
Apr 19, 2022 | 94.54 | 95.51 | 93.84 | 95.51 | 10,516,198 | +0.65(+0.69%) |
Apr 18, 2022 | 94.07 | 95.88 | 93.61 | 94.85 | 10,696,076 | +0.39(+0.42%) |
Apr 14, 2022 | 99.88 | 100.36 | 94.43 | 94.46 | 18,564,570 | -3.02(-3.09%) |
Apr 13, 2022 | 95.84 | 98.17 | 95.56 | 97.48 | 16,400,520 | +3.90(+4.17%) |
Apr 12, 2022 | 96.04 | 96.18 | 93.58 | 93.58 | 13,836,940 | -0.12(-0.13%) |
Apr 11, 2022 | 94.33 | 94.48 | 93.07 | 93.70 | 12,990,330 | -1.65(-1.73%) |
Apr 08, 2022 | 96.63 | 96.71 | 95.19 | 95.35 | 12,283,313 | -1.18(-1.22%) |
Apr 07, 2022 | 96.44 | 97.22 | 95.70 | 96.53 | 12,942,343 | -0.63(-0.65%) |
Apr 06, 2022 | 96.44 | 98.09 | 95.77 | 97.17 | 15,514,175 | -1.27(-1.29%) |
Apr 05, 2022 | 100.34 | 100.45 | 98.06 | 98.44 | 12,797,012 | -2.20(-2.19%) |
Apr 04, 2022 | 99.90 | 101.39 | 99.19 | 100.64 | 9,453,302 | +1.92(+1.95%) |
Apr 01, 2022 | 101.58 | 101.75 | 98.16 | 98.71 | 12,584,103 | -1.41(-1.41%) |
Mar 31, 2022 | 102.72 | 102.90 | 100.06 | 100.13 | 13,555,211 | -2.37(-2.31%) |
Mar 30, 2022 | 103.52 | 105.00 | 102.29 | 102.50 | 16,087,921 | -2.42(-2.31%) |
Mar 29, 2022 | 103.64 | 105.40 | 102.56 | 104.92 | 14,651,797 | +2.80(+2.75%) |
Mar 28, 2022 | 101.43 | 102.49 | 100.46 | 102.11 | 8,484,118 | -0.38(-0.38%) |
Mar 25, 2022 | 103.42 | 103.70 | 101.64 | 102.50 | 7,740,633 | -1.14(-1.10%) |
Mar 24, 2022 | 102.55 | 103.70 | 101.63 | 103.64 | 11,279,610 | +2.47(+2.44%) |
Mar 23, 2022 | 102.28 | 103.90 | 101.17 | 101.17 | 13,436,968 | -1.62(-1.58%) |
Mar 22, 2022 | 102.17 | 103.67 | 102.02 | 102.80 | 10,828,019 | +0.12(+0.11%) |
Mar 21, 2022 | 102.49 | 102.96 | 100.96 | 102.68 | 10,791,487 | +0.19(+0.19%) |
Mar 18, 2022 | 101.52 | 102.80 | 100.73 | 102.49 | 10,640,045 | +0.22(+0.22%) |
Mar 17, 2022 | 101.56 | 102.31 | 100.60 | 102.27 | 8,367,442 | +0.77(+0.76%) |
Mar 16, 2022 | 98.91 | 101.60 | 98.73 | 101.50 | 21,181,502 | +3.91(+4.01%) |
Mar 15, 2022 | 93.70 | 97.63 | 93.31 | 97.59 | 14,024,445 | +2.67(+2.81%) |
Mar 14, 2022 | 97.04 | 97.37 | 94.70 | 94.92 | 18,781,348 | -2.02(-2.08%) |
Mar 11, 2022 | 100.71 | 100.71 | 96.83 | 96.94 | 18,952,674 | -2.44(-2.45%) |
Mar 10, 2022 | 99.59 | 98.00 | 99.37 | 12,351,264 | -0.95(-0.94%) | |
Mar 09, 2022 | 99.89 | 101.06 | 98.23 | 100.32 | 15,008,372 | +4.73(+4.95%) |
Mar 08, 2022 | 95.79 | 98.56 | 94.27 | 95.59 | 26,817,992 | +0.68(+0.72%) |
Mar 07, 2022 | 98.73 | 99.50 | 94.68 | 94.91 | 30,749,942 | -5.52(-5.49%) |
Mar 04, 2022 | 102.28 | 103.35 | 99.23 | 100.42 | 23,412,138 | -3.56(-3.43%) |
Mar 03, 2022 | 105.06 | 105.15 | 102.85 | 103.99 | 11,319,029 | -0.78(-0.75%) |
Mar 02, 2022 | 103.62 | 105.12 | 103.10 | 104.77 | 13,943,297 | +1.49(+1.44%) |
Mar 01, 2022 | 105.15 | 106.20 | 102.33 | 103.28 | 21,306,200 | +0.99(+0.97%) |
Feb 28, 2022 | 104.55 | 104.93 | 100.37 | 102.29 | 27,563,396 | -4.03(-3.79%) |
Feb 25, 2022 | 107.34 | 106.41 | 105.16 | 106.32 | 14,917,085 | -0.62(-0.58%) |
Feb 24, 2022 | 103.23 | 107.04 | 99.77 | 106.94 | 28,782,976 | -3.84(-3.47%) |
Feb 23, 2022 | 113.32 | 114.16 | 110.65 | 110.79 | 8,472,378 | -0.97(-0.86%) |
Feb 22, 2022 | 112.32 | 114.09 | 110.61 | 111.75 | 10,241,338 | -2.29(-2.01%) |
Feb 18, 2022 | 114.05 | 0 | -0.43(-0.38%) | |||
Feb 17, 2022 | 117.09 | 117.33 | 114.37 | 114.48 | 8,339,553 | -3.67(-3.11%) |
Feb 16, 2022 | 117.71 | 118.81 | 116.21 | 118.15 | 6,009,224 | -0.88(-0.74%) |
Feb 15, 2022 | 116.63 | 119.11 | 116.10 | 119.03 | 9,675,813 | +4.54(+3.97%) |
Feb 14, 2022 | 114.66 | 116.19 | 112.79 | 114.49 | 8,451,597 | -1.19(-1.02%) |
Feb 11, 2022 | 119.96 | 121.00 | 115.14 | 115.67 | 10,300,127 | -3.54(-2.97%) |
Feb 10, 2022 | 119.29 | 122.98 | 118.87 | 119.21 | 10,944,753 | -0.77(-0.65%) |
Feb 09, 2022 | 119.37 | 120.01 | 117.34 | 119.98 | 11,500,947 | +1.73(+1.46%) |
Feb 08, 2022 | 116.62 | 118.39 | 116.25 | 118.25 | 7,353,544 | +1.34(+1.14%) |
Feb 07, 2022 | 117.15 | 118.62 | 116.50 | 116.91 | 6,862,043 | +1.23(+1.07%) |
Feb 04, 2022 | 115.13 | 116.45 | 114.12 | 115.68 | 6,008,346 | +1.13(+0.98%) |
Feb 03, 2022 | 116.09 | 113.99 | 114.55 | 10,380,128 | -4.12(-3.47%) | |
Feb 02, 2022 | 120.66 | 120.89 | 117.14 | 118.67 | 8,934,326 | +1.05(+0.89%) |
Feb 01, 2022 | 117.48 | 117.80 | 114.80 | 117.62 | 7,256,394 | +0.40(+0.34%) |
Jan 31, 2022 | 114.25 | 117.35 | 117.22 | 10,656,036 | +4.80(+4.27%) | |
Jan 28, 2022 | 113.47 | 114.32 | 109.15 | 112.42 | 14,652,389 | +1.18(+1.06%) |
Jan 27, 2022 | 118.53 | 118.66 | 110.91 | 111.25 | 19,435,864 | -6.41(-5.44%) |
Jan 26, 2022 | 119.85 | 121.08 | 116.76 | 117.65 | 14,207,531 | +0.57(+0.49%) |
Jan 25, 2022 | 119.95 | 120.27 | 116.33 | 117.08 | 11,877,910 | -3.33(-2.76%) |
Jan 24, 2022 | 118.31 | 120.51 | 114.83 | 120.40 | 17,872,020 | +1.37(+1.15%) |
Jan 21, 2022 | 121.47 | 122.33 | 118.79 | 119.04 | 16,292,653 | -3.63(-2.96%) |
Jan 20, 2022 | 126.10 | 126.89 | 122.54 | 122.67 | 11,917,211 | -2.56(-2.05%) |
Jan 19, 2022 | 128.68 | 129.90 | 125.16 | 125.23 | 11,656,124 | -2.69(-2.11%) |
Jan 18, 2022 | 130.72 | 131.13 | 127.41 | 127.92 | 15,892,690 | -6.53(-4.86%) |
Jan 14, 2022 | 134.45 | 0 | +1.41(+1.06%) | |||
Jan 13, 2022 | 134.54 | 138.60 | 132.79 | 133.05 | 54,341,732 | +6.65(+5.26%) |
Jan 12, 2022 | 124.74 | 145.20 | 124.47 | 126.40 | 17,113,464 | +2.92(+2.37%) |
Jan 11, 2022 | 120.96 | 123.83 | 119.96 | 123.47 | 12,670,943 | +3.98(+3.33%) |
Jan 10, 2022 | 119.59 | 120.32 | 117.82 | 119.50 | 12,368,838 | +1.44(+1.22%) |
Jan 07, 2022 | 120.97 | 121.53 | 117.87 | 118.05 | 22,228,964 | -4.75(-3.87%) |
Jan 06, 2022 | 121.40 | 123.31 | 119.30 | 122.80 | 16,984,314 | +1.35(+1.11%) |
Jan 05, 2022 | 124.94 | 125.11 | 121.28 | 121.45 | 18,678,682 | -6.06(-4.75%) |
Jan 04, 2022 | 125.10 | 129.52 | 124.55 | 127.51 | 26,702,088 | +4.40(+3.57%) |
Jan 03, 2022 | 118.65 | 123.87 | 118.53 | 123.12 | 19,450,048 | +8.12(+7.06%) |
Dec 31, 2021 | 116.00 | 116.38 | 114.92 | 115.00 | 4,067,646 | -0.11(-0.09%) |
Dec 30, 2021 | 115.66 | 116.19 | 114.89 | 115.11 | 4,370,650 | -0.95(-0.82%) |
Dec 29, 2021 | 116.43 | 117.72 | 115.63 | 116.05 | 6,115,131 | -0.62(-0.53%) |
Dec 28, 2021 | 117.94 | 118.20 | 116.49 | 116.67 | 6,612,777 | -0.61(-0.52%) |
Dec 27, 2021 | 115.87 | 117.82 | 115.85 | 117.29 | 6,601,256 | +1.93(+1.67%) |
Dec 23, 2021 | 115.62 | 116.42 | 114.55 | 115.36 | 6,813,130 | -0.59(-0.51%) |
Dec 22, 2021 | 111.76 | 116.08 | 111.67 | 115.95 | 9,714,271 | +3.69(+3.29%) |
Dec 21, 2021 | 110.95 | 112.32 | 110.00 | 112.26 | 6,409,228 | +2.39(+2.18%) |
Dec 20, 2021 | 110.81 | 111.47 | 108.88 | 109.87 | 7,296,325 | -1.32(-1.19%) |
Dec 17, 2021 | 111.16 | 112.31 | 110.81 | 111.19 | 12,365,674 | -0.24(-0.21%) |
Dec 16, 2021 | 115.03 | 115.42 | 111.01 | 111.43 | 9,525,272 | -3.19(-2.78%) |
Dec 15, 2021 | 111.18 | 114.72 | 110.88 | 114.61 | 7,017,090 | +3.91(+3.53%) |
Dec 14, 2021 | 109.89 | 111.36 | 109.71 | 110.70 | 6,581,796 | -0.12(-0.11%) |
Dec 13, 2021 | 113.15 | 113.31 | 110.80 | 110.82 | 6,143,607 | -2.58(-2.28%) |
Dec 10, 2021 | 114.23 | 114.98 | 113.09 | 113.40 | 6,275,573 | -0.35(-0.31%) |
Dec 09, 2021 | 115.36 | 116.22 | 113.75 | 113.76 | 6,406,908 | -2.19(-1.89%) |
Dec 08, 2021 | 115.78 | 116.34 | 114.34 | 115.95 | 6,081,630 | -0.50(-0.43%) |
Dec 07, 2021 | 114.75 | 116.69 | 114.48 | 116.44 | 7,832,249 | +3.03(+2.67%) |
Dec 06, 2021 | 113.17 | 113.76 | 110.98 | 113.41 | 5,965,702 | -0.18(-0.16%) |
Dec 03, 2021 | 115.18 | 115.99 | 112.31 | 113.59 | 8,205,479 | -2.26(-1.95%) |
Dec 02, 2021 | 114.56 | 117.47 | 114.25 | 115.85 | 8,840,930 | +1.02(+0.89%) |
Dec 01, 2021 | 113.49 | 117.57 | 113.49 | 114.83 | 13,577,336 | +3.31(+2.97%) |
Nov 30, 2021 | 112.42 | 114.39 | 110.20 | 111.52 | 11,103,933 | -2.03(-1.79%) |
Nov 29, 2021 | 112.67 | 114.12 | 112.23 | 113.55 | 8,013,398 | +2.08(+1.87%) |
Nov 26, 2021 | 111.85 | 113.32 | 110.92 | 111.46 | 7,108,565 | -3.45(-3.00%) |
Nov 24, 2021 | 114.23 | 115.06 | 112.70 | 114.91 | 7,345,700 | -0.62(-0.54%) |
Nov 23, 2021 | 116.82 | 117.28 | 113.78 | 115.53 | 11,526,893 | -3.23(-2.72%) |
Nov 22, 2021 | 117.56 | 121.93 | 117.29 | 118.75 | 16,888,298 | +0.47(+0.39%) |
Nov 19, 2021 | 116.17 | 118.80 | 116.16 | 118.29 | 9,534,655 | +0.83(+0.70%) |
Nov 18, 2021 | 114.20 | 117.51 | 117.23 | 117.46 | 13,900,047 | +4.12(+3.64%) |
Nov 17, 2021 | 112.33 | 113.80 | 111.86 | 113.34 | 6,708,478 | +0.93(+0.83%) |
Nov 16, 2021 | 112.03 | 112.69 | 111.53 | 112.40 | 5,704,033 | -0.04(-0.03%) |
Nov 15, 2021 | 113.58 | 113.89 | 111.86 | 112.44 | 5,414,879 | -0.54(-0.48%) |
Nov 12, 2021 | 112.70 | 113.11 | 111.63 | 112.98 | 7,312,029 | +0.48(+0.42%) |
Nov 11, 2021 | 113.53 | 114.67 | 112.14 | 112.51 | 7,343,534 | +0.24(+0.21%) |
Nov 10, 2021 | 113.85 | 112.27 | 9,550,473 | -3.65(-3.15%) | ||
Nov 09, 2021 | 115.42 | 117.34 | 114.39 | 115.93 | 11,415,717 | +0.83(+0.72%) |
Nov 08, 2021 | 112.70 | 116.37 | 111.42 | 115.10 | 16,558,082 | +2.96(+2.64%) |
Nov 05, 2021 | 112.49 | 113.78 | 110.66 | 112.14 | 9,105,799 | +0.01(+0.01%) |
Nov 04, 2021 | 107.92 | 112.19 | 107.01 | 112.13 | 15,410,801 | +3.60(+3.32%) |
Nov 03, 2021 | 107.99 | 108.62 | 107.31 | 108.53 | 6,374,944 | -0.09(-0.09%) |
Nov 02, 2021 | 108.13 | 109.28 | 108.08 | 108.62 | 4,705,052 | -0.01(-0.01%) |
Nov 01, 2021 | 108.12 | 108.75 | 108.66 | 108.64 | 5,204,958 | +0.40(+0.37%) |
Oct 29, 2021 | 108.59 | 108.70 | 107.78 | 108.23 | 7,478,317 | -2.20(-1.99%) |
Oct 28, 2021 | 108.20 | 110.44 | 108.08 | 110.43 | 6,002,777 | +2.15(+1.99%) |
Oct 27, 2021 | 108.55 | 109.53 | 108.24 | 108.28 | 5,665,265 | -0.41(-0.38%) |
Oct 26, 2021 | 109.42 | 108.69 | 5,096,669 | +0.51(+0.48%) | ||
Oct 25, 2021 | 108.90 | 109.04 | 107.67 | 108.18 | 6,998,200 | -0.56(-0.52%) |
Oct 22, 2021 | 110.65 | 111.52 | 108.74 | 108.74 | 6,600,295 | -1.96(-1.77%) |
Oct 21, 2021 | 109.48 | 110.76 | 109.10 | 110.70 | 4,873,145 | +0.67(+0.61%) |
Oct 20, 2021 | 111.26 | 111.40 | 110.00 | 110.03 | 9,355,499 | -1.30(-1.17%) |
Oct 19, 2021 | 110.23 | 111.36 | 110.07 | 111.34 | 5,677,536 | +1.54(+1.40%) |
Oct 18, 2021 | 107.97 | 109.81 | 107.97 | 109.80 | 7,114,403 | +0.46(+0.42%) |
Oct 15, 2021 | 109.26 | 109.42 | 107.53 | 109.34 | 12,142,458 | +2.19(+2.04%) |
Oct 14, 2021 | 108.65 | 109.22 | 105.82 | 107.15 | 17,778,772 | +2.46(+2.35%) |
Oct 13, 2021 | 104.06 | 104.76 | 103.71 | 104.69 | 8,231,467 | +0.74(+0.71%) |
Oct 12, 2021 | 105.16 | 105.69 | 103.34 | 103.95 | 9,753,989 | -1.01(-0.96%) |
Oct 11, 2021 | 104.79 | 106.34 | 104.62 | 104.96 | 5,585,568 | +0.21(+0.20%) |
Oct 08, 2021 | 105.65 | 105.73 | 104.25 | 104.75 | 5,403,160 | -0.75(-0.71%) |
Oct 07, 2021 | 105.67 | 106.34 | 105.18 | 105.50 | 8,210,046 | +1.42(+1.36%) |
Oct 06, 2021 | 103.23 | 104.26 | 102.41 | 104.08 | 7,927,594 | +0.08(+0.07%) |
Oct 05, 2021 | 104.52 | 105.05 | 103.97 | 104.01 | 8,440,569 | +0.23(+0.22%) |
Oct 04, 2021 | 105.67 | 106.07 | 103.30 | 103.78 | 8,943,647 | -2.42(-2.28%) |
Oct 01, 2021 | 106.62 | 106.90 | 105.00 | 106.20 | 5,583,593 | -0.09(-0.08%) |
Sep 30, 2021 | 107.03 | 107.89 | 106.34 | 106.28 | 6,759,112 | +0.03(+0.03%) |
Sep 29, 2021 | 106.90 | 107.43 | 105.68 | 106.25 | 6,849,394 | -0.27(-0.25%) |
Sep 28, 2021 | 108.83 | 109.51 | 106.50 | 106.52 | 10,278,175 | -4.05(-3.66%) |
Sep 27, 2021 | 110.14 | 110.97 | 109.48 | 110.57 | 5,458,159 | +0.48(+0.44%) |
Sep 24, 2021 | 110.42 | 110.96 | 109.97 | 110.08 | 4,680,860 | -0.52(-0.47%) |
Sep 23, 2021 | 111.35 | 111.35 | 110.03 | 110.61 | 5,759,302 | +0.30(+0.28%) |
Sep 22, 2021 | 109.69 | 110.65 | 109.39 | 110.30 | 5,614,628 | +0.87(+0.79%) |
Sep 21, 2021 | 110.09 | 110.30 | 109.05 | 109.43 | 8,622,802 | +0.25(+0.23%) |
Sep 20, 2021 | 109.66 | 110.43 | 108.09 | 109.19 | 9,434,218 | -2.90(-2.59%) |
Sep 17, 2021 | 114.41 | 114.68 | 112.03 | 112.09 | 11,271,067 | -2.89(-2.52%) |
Sep 16, 2021 | 114.23 | 115.31 | 113.61 | 114.98 | 7,666,583 | -0.21(-0.18%) |
Sep 15, 2021 | 116.05 | 116.05 | 114.61 | 115.19 | 5,870,220 | -1.51(-1.29%) |
Sep 14, 2021 | 117.21 | 117.21 | 116.05 | 116.70 | 5,388,852 | -0.50(-0.43%) |
Sep 13, 2021 | 116.56 | 117.66 | 115.86 | 117.20 | 6,982,668 | +0.62(+0.53%) |
Sep 10, 2021 | 116.63 | 117.88 | 116.51 | 116.59 | 5,446,857 | +0.27(+0.24%) |
Sep 09, 2021 | 115.85 | 117.08 | 115.55 | 116.31 | 5,373,272 | +0.75(+0.65%) |
Sep 08, 2021 | 116.59 | 116.75 | 114.94 | 115.56 | 8,417,322 | -2.66(-2.25%) |
Sep 07, 2021 | 118.15 | 118.78 | 117.46 | 118.23 | 10,275,283 | +0.69(+0.59%) |
Sep 03, 2021 | 115.27 | 118.02 | 114.97 | 117.53 | 10,937,725 | +3.02(+2.63%) |
Sep 02, 2021 | 114.66 | 115.09 | 114.21 | 114.52 | 7,244,569 | +0.31(+0.27%) |
Sep 01, 2021 | 113.97 | 115.06 | 113.35 | 114.21 | 9,074,232 | +1.37(+1.22%) |
Aug 31, 2021 | 113.78 | 114.53 | 112.54 | 112.83 | 8,881,927 | +0.02(+0.02%) |
Aug 30, 2021 | 112.71 | 113.30 | 112.32 | 112.81 | 6,784,779 | +0.47(+0.42%) |
Aug 27, 2021 | 112.19 | 113.09 | 111.58 | 112.34 | 7,201,599 | +0.37(+0.33%) |
Aug 26, 2021 | 111.86 | 112.31 | 110.31 | 111.97 | 10,406,820 | +1.02(+0.91%) |
Aug 25, 2021 | 109.70 | 112.99 | 109.61 | 110.95 | 23,322,076 | +4.66(+4.39%) |
Aug 24, 2021 | 106.02 | 107.19 | 106.00 | 106.29 | 7,082,324 | +1.09(+1.04%) |
Aug 23, 2021 | 104.36 | 105.55 | 103.60 | 105.20 | 10,050,038 | +2.69(+2.63%) |
Aug 20, 2021 | 103.47 | 104.01 | 102.15 | 102.51 | 13,800,211 | -2.27(-2.17%) |
Aug 19, 2021 | 103.34 | 105.21 | 102.09 | 104.78 | 12,809,972 | +0.07(+0.06%) |
Aug 18, 2021 | 105.94 | 107.13 | 104.65 | 104.72 | 9,666,395 | -0.63(-0.59%) |
Aug 17, 2021 | 107.83 | 107.94 | 105.00 | 105.34 | 14,123,876 | -3.34(-3.07%) |
Aug 16, 2021 | 109.12 | 109.48 | 108.17 | 108.68 | 5,736,065 | -0.83(-0.75%) |
Aug 13, 2021 | 109.10 | 109.52 | 108.55 | 109.50 | 4,844,733 | -0.19(-0.17%) |
Aug 12, 2021 | 109.55 | 109.93 | 108.50 | 109.69 | 6,694,340 | -0.27(-0.25%) |
Aug 11, 2021 | 110.45 | 111.20 | 109.22 | 109.97 | 4,734,277 | -0.35(-0.32%) |
Aug 10, 2021 | 112.35 | 112.87 | 108.16 | 110.32 | 5,412,388 | -1.76(-1.57%) |
Aug 09, 2021 | 112.27 | 112.62 | 111.23 | 112.08 | 4,513,925 | +0.01(+0.01%) |
Aug 06, 2021 | 112.22 | 112.44 | 111.35 | 112.07 | 4,576,466 | -0.96(-0.85%) |
Aug 05, 2021 | 112.89 | 113.05 | 112.13 | 113.03 | 4,692,491 | +0.46(+0.40%) |
Aug 04, 2021 | 112.28 | 113.34 | 112.14 | 112.58 | 4,486,083 | +0.31(+0.28%) |
Aug 03, 2021 | 111.22 | 112.48 | 110.77 | 112.26 | 6,194,444 | +1.47(+1.33%) |
Aug 02, 2021 | 111.40 | 112.23 | 110.60 | 110.79 | 6,353,670 | +0.21(+0.19%) |
Jul 30, 2021 | 109.50 | 111.32 | 109.21 | 110.58 | 6,837,601 | +0.46(+0.42%) |
Jul 29, 2021 | 109.98 | 111.03 | 109.61 | 110.12 | 8,077,534 | +1.02(+0.94%) |
Jul 28, 2021 | 108.03 | 109.51 | 107.97 | 109.10 | 7,191,902 | +1.45(+1.35%) |
Jul 27, 2021 | 109.33 | 109.41 | 106.23 | 107.65 | 11,734,252 | -2.00(-1.82%) |
Jul 26, 2021 | 109.78 | 110.07 | 108.91 | 109.65 | 6,789,627 | -1.08(-0.98%) |
Jul 23, 2021 | 111.54 | 111.54 | 109.34 | 110.73 | 6,090,044 | +0.22(+0.20%) |
Jul 22, 2021 | 111.96 | 111.96 | 110.18 | 110.51 | 6,056,298 | -1.24(-1.11%) |
Jul 21, 2021 | 110.20 | 111.75 | 109.91 | 111.75 | 5,865,232 | +1.39(+1.26%) |
Jul 20, 2021 | 109.86 | 110.80 | 108.49 | 110.36 | 7,495,449 | +1.00(+0.91%) |
Jul 19, 2021 | 108.00 | 109.61 | 107.35 | 109.36 | 9,734,053 | -0.37(-0.34%) |
Jul 16, 2021 | 112.58 | 112.81 | 109.19 | 109.73 | 12,773,130 | -1.70(-1.52%) |
Jul 15, 2021 | 113.88 | 114.43 | 110.80 | 111.43 | 25,018,830 | -6.50(-5.52%) |
Jul 14, 2021 | 118.65 | 119.25 | 117.63 | 117.93 | 11,158,501 | +0.46(+0.40%) |
Jul 13, 2021 | 116.80 | 118.97 | 115.79 | 117.47 | 14,193,635 | +1.20(+1.04%) |
Jul 12, 2021 | 114.90 | 116.36 | 113.31 | 116.26 | 11,246,849 | +1.96(+1.72%) |
Jul 09, 2021 | 111.87 | 114.52 | 111.51 | 114.30 | 8,832,729 | +2.55(+2.28%) |
Jul 08, 2021 | 109.86 | 112.14 | 109.39 | 111.75 | 7,978,149 | -0.36(-0.32%) |
Jul 07, 2021 | 114.38 | 114.77 | 112.07 | 112.11 | 7,793,462 | -1.71(-1.50%) |
Jul 06, 2021 | 113.63 | 114.68 | 112.08 | 113.82 | 7,573,486 | +1.08(+0.96%) |
Jul 02, 2021 | 112.58 | 112.99 | 112.26 | 112.74 | 5,430,218 | +0.46(+0.41%) |
Jul 01, 2021 | 113.86 | 113.97 | 111.90 | 112.27 | 8,748,110 | -1.65(-1.45%) |
Jun 30, 2021 | 113.92 | 114.49 | 112.83 | 113.92 | 8,361,507 | -0.07(-0.06%) |
Jun 29, 2021 | 113.20 | 114.04 | 112.27 | 113.99 | 8,303,696 | +0.59(+0.52%) |
Jun 28, 2021 | 111.20 | 113.72 | 111.10 | 113.40 | 11,621,813 | +2.92(+2.64%) |
Jun 25, 2021 | 111.35 | 111.80 | 110.48 | 110.48 | 7,527,197 | -0.67(-0.61%) |
Jun 24, 2021 | 110.66 | 111.56 | 110.23 | 111.15 | 7,140,986 | +1.13(+1.03%) |
Jun 23, 2021 | 110.17 | 111.31 | 109.80 | 110.03 | 9,396,552 | +1.63(+1.50%) |
Jun 22, 2021 | 107.61 | 108.55 | 106.19 | 108.39 | 12,435,084 | +0.18(+0.17%) |
Jun 21, 2021 | 109.39 | 109.39 | 107.15 | 108.21 | 11,990,000 | -1.56(-1.43%) |
Jun 18, 2021 | 111.41 | 111.77 | 109.23 | 109.78 | 13,219,120 | -3.16(-2.80%) |
Jun 17, 2021 | 111.57 | 114.00 | 111.48 | 112.94 | 8,021,014 | +1.47(+1.31%) |
Jun 16, 2021 | 112.92 | 113.24 | 110.98 | 111.47 | 8,517,952 | -1.35(-1.20%) |
Jun 15, 2021 | 113.67 | 115.23 | 112.65 | 112.82 | 8,677,469 | -1.45(-1.27%) |
Jun 14, 2021 | 111.97 | 114.28 | 111.89 | 114.28 | 8,047,280 | +2.59(+2.32%) |
Jun 11, 2021 | 111.73 | 111.85 | 110.66 | 111.69 | 6,391,313 | +0.01(+0.01%) |
Jun 10, 2021 | 110.55 | 112.25 | 110.16 | 111.68 | 9,065,661 | +1.05(+0.95%) |
Jun 09, 2021 | 109.56 | 111.12 | 109.53 | 110.63 | 6,775,885 | +1.14(+1.04%) |
Jun 08, 2021 | 111.03 | 111.15 | 108.67 | 109.49 | 12,241,327 | -2.17(-1.95%) |
Jun 07, 2021 | 111.58 | 112.16 | 111.05 | 111.66 | 6,633,307 | -1.22(-1.08%) |
Jun 04, 2021 | 111.67 | 113.20 | 111.50 | 112.88 | 5,666,538 | +2.54(+2.30%) |
Jun 03, 2021 | 111.50 | 111.70 | 110.00 | 110.34 | 5,197,175 | -2.01(-1.79%) |
Jun 02, 2021 | 112.30 | 112.82 | 111.38 | 112.35 | 5,698,612 | +0.42(+0.37%) |
Jun 01, 2021 | 113.07 | 113.38 | 110.91 | 111.93 | 8,039,199 | +1.09(+0.98%) |
May 28, 2021 | 109.85 | 111.30 | 109.52 | 110.85 | 5,708,501 | +1.50(+1.37%) |
May 27, 2021 | 109.56 | 110.06 | 108.63 | 109.34 | 6,893,403 | -0.22(-0.20%) |
May 26, 2021 | 107.67 | 109.56 | 107.67 | 109.56 | 6,991,560 | +1.62(+1.51%) |
May 25, 2021 | 108.48 | 108.56 | 107.30 | 107.94 | 5,643,334 | +0.61(+0.57%) |
May 24, 2021 | 106.03 | 108.18 | 105.90 | 107.32 | 7,067,222 | +1.68(+1.59%) |
May 21, 2021 | 107.67 | 107.67 | 105.49 | 105.64 | 6,332,289 | -1.35(-1.26%) |
May 20, 2021 | 106.15 | 107.41 | 105.88 | 106.99 | 6,818,344 | +0.83(+0.78%) |
May 19, 2021 | 102.48 | 106.25 | 102.01 | 106.16 | 7,698,938 | +1.47(+1.41%) |
May 18, 2021 | 106.73 | 107.18 | 104.59 | 104.69 | 7,898,221 | +0.98(+0.95%) |
May 17, 2021 | 103.02 | 103.92 | 101.88 | 103.71 | 11,311,183 | -2.51(-2.36%) |
May 14, 2021 | 104.47 | 106.57 | 104.12 | 106.22 | 8,920,212 | +3.50(+3.41%) |
May 13, 2021 | 103.29 | 105.25 | 101.91 | 102.72 | 11,174,778 | +0.51(+0.50%) |
May 12, 2021 | 103.28 | 103.98 | 102.06 | 102.20 | 15,937,782 | -4.38(-4.11%) |
May 11, 2021 | 103.64 | 106.72 | 103.07 | 106.59 | 10,593,509 | +0.51(+0.48%) |
May 10, 2021 | 108.60 | 108.98 | 106.00 | 106.08 | 12,989,661 | -4.27(-3.87%) |
May 07, 2021 | 111.83 | 112.79 | 109.61 | 110.35 | 10,179,238 | -0.16(-0.14%) |
May 06, 2021 | 108.90 | 111.11 | 108.11 | 110.51 | 9,072,473 | +1.53(+1.40%) |
May 05, 2021 | 109.56 | 110.03 | 108.51 | 108.98 | 7,473,322 | +0.02(+0.02%) |
May 04, 2021 | 108.62 | 109.39 | 107.43 | 108.96 | 10,202,659 | -0.55(-0.50%) |