Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 103.33 | 104.91 | 101.36 | 101.53 | 354,908 | -2.82(-2.71%) |
Apr 28, 2022 | 102.84 | 105.55 | 98.41 | 104.36 | 347,970 | +3.44(+3.41%) |
Apr 27, 2022 | 102.77 | 103.33 | 99.66 | 100.92 | 396,591 | -1.99(-1.94%) |
Apr 26, 2022 | 106.87 | 107.26 | 102.56 | 102.91 | 265,581 | -5.07(-4.70%) |
Apr 25, 2022 | 103.45 | 108.14 | 101.82 | 107.98 | 297,504 | +3.04(+2.90%) |
Apr 22, 2022 | 107.52 | 108.27 | 104.30 | 104.94 | 349,225 | -2.96(-2.75%) |
Apr 21, 2022 | 113.79 | 114.13 | 107.14 | 107.90 | 242,869 | -3.72(-3.33%) |
Apr 20, 2022 | 111.98 | 113.11 | 111.02 | 111.62 | 176,429 | +1.19(+1.08%) |
Apr 19, 2022 | 106.55 | 110.66 | 106.55 | 110.43 | 228,652 | +4.11(+3.87%) |
Apr 18, 2022 | 106.81 | 108.01 | 105.15 | 106.32 | 190,653 | -0.78(-0.73%) |
Apr 14, 2022 | 110.45 | 110.86 | 106.64 | 107.10 | 296,511 | -2.82(-2.56%) |
Apr 13, 2022 | 107.92 | 110.57 | 107.49 | 109.92 | 173,661 | +1.77(+1.64%) |
Apr 12, 2022 | 110.30 | 114.08 | 107.81 | 108.14 | 304,038 | -0.28(-0.26%) |
Apr 11, 2022 | 106.08 | 110.03 | 106.08 | 108.42 | 438,782 | +1.16(+1.08%) |
Apr 08, 2022 | 109.51 | 109.93 | 107.13 | 107.26 | 499,780 | -2.15(-1.97%) |
Apr 07, 2022 | 109.18 | 110.79 | 108.36 | 109.41 | 386,886 | -0.38(-0.34%) |
Apr 06, 2022 | 112.38 | 113.35 | 107.51 | 109.79 | 629,810 | -4.30(-3.77%) |
Apr 05, 2022 | 120.67 | 120.86 | 112.88 | 114.09 | 548,815 | -7.03(-5.80%) |
Apr 04, 2022 | 118.08 | 121.56 | 116.55 | 121.11 | 302,701 | +2.13(+1.79%) |
Apr 01, 2022 | 118.87 | 119.71 | 117.17 | 118.98 | 310,092 | +1.25(+1.06%) |
Mar 31, 2022 | 122.49 | 123.04 | 117.69 | 117.73 | 484,633 | -5.26(-4.28%) |
Mar 30, 2022 | 124.74 | 128.51 | 122.57 | 123.00 | 272,602 | -2.80(-2.23%) |
Mar 29, 2022 | 121.86 | 127.00 | 121.37 | 125.80 | 421,459 | +6.40(+5.36%) |
Mar 28, 2022 | 119.55 | 120.90 | 117.61 | 119.40 | 449,412 | -0.11(-0.09%) |
Mar 25, 2022 | 120.65 | 120.87 | 118.21 | 119.51 | 382,056 | -1.11(-0.92%) |
Mar 24, 2022 | 122.13 | 122.74 | 119.86 | 120.62 | 571,457 | -1.01(-0.83%) |
Mar 23, 2022 | 122.25 | 123.25 | 120.43 | 121.63 | 311,011 | -1.86(-1.51%) |
Mar 22, 2022 | 122.73 | 125.36 | 122.32 | 123.49 | 372,978 | +0.32(+0.26%) |
Mar 21, 2022 | 121.60 | 123.72 | 120.22 | 123.17 | 481,469 | +1.74(+1.44%) |
Mar 18, 2022 | 118.89 | 122.71 | 117.90 | 121.43 | 652,209 | +1.42(+1.18%) |
Mar 17, 2022 | 117.18 | 121.10 | 117.18 | 120.01 | 387,718 | +1.32(+1.11%) |
Mar 16, 2022 | 117.50 | 120.31 | 115.78 | 118.69 | 727,209 | +2.44(+2.10%) |
Mar 15, 2022 | 114.99 | 117.60 | 114.57 | 116.26 | 507,441 | +2.16(+1.89%) |
Mar 14, 2022 | 115.15 | 116.89 | 113.17 | 114.10 | 310,156 | -0.40(-0.35%) |
Mar 11, 2022 | 115.79 | 117.59 | 113.01 | 114.49 | 584,408 | +2.99(+2.68%) |
Mar 10, 2022 | 110.44 | 108.12 | 111.50 | 559,677 | -1.69(-1.50%) | |
Mar 09, 2022 | 111.44 | 114.76 | 110.70 | 113.19 | 341,062 | +4.83(+4.45%) |
Mar 08, 2022 | 110.80 | 111.04 | 105.86 | 108.37 | 739,215 | -1.58(-1.44%) |
Mar 07, 2022 | 121.23 | 122.04 | 109.77 | 109.95 | 527,998 | -10.19(-8.48%) |
Mar 04, 2022 | 121.40 | 122.38 | 117.92 | 120.14 | 352,438 | -2.26(-1.85%) |
Mar 03, 2022 | 124.01 | 126.08 | 121.47 | 122.40 | 330,290 | -2.38(-1.91%) |
Mar 02, 2022 | 119.18 | 125.61 | 118.17 | 124.78 | 624,495 | +7.05(+5.98%) |
Mar 01, 2022 | 118.56 | 119.60 | 115.99 | 117.73 | 587,139 | +2.07(+1.79%) |
Feb 28, 2022 | 113.25 | 116.45 | 112.46 | 115.66 | 377,348 | +0.42(+0.36%) |
Feb 25, 2022 | 109.55 | 115.34 | 111.07 | 115.25 | 426,918 | +6.49(+5.97%) |
Feb 24, 2022 | 102.37 | 108.83 | 100.00 | 108.75 | 522,582 | +2.36(+2.21%) |
Feb 23, 2022 | 111.41 | 112.38 | 106.30 | 106.39 | 529,234 | -4.07(-3.68%) |
Feb 22, 2022 | 113.83 | 115.56 | 110.34 | 110.46 | 424,047 | -4.94(-4.28%) |
Feb 18, 2022 | 115.40 | 0 | -2.20(-1.87%) | |||
Feb 17, 2022 | 119.03 | 120.10 | 116.59 | 117.60 | 483,621 | -2.73(-2.27%) |
Feb 16, 2022 | 119.55 | 121.32 | 118.50 | 120.33 | 429,759 | +0.27(+0.22%) |
Feb 15, 2022 | 114.80 | 120.33 | 114.80 | 120.07 | 421,475 | +6.35(+5.58%) |
Feb 14, 2022 | 114.33 | 116.79 | 112.73 | 113.72 | 355,537 | -1.18(-1.03%) |
Feb 11, 2022 | 117.61 | 118.65 | 113.36 | 114.90 | 480,845 | -1.86(-1.59%) |
Feb 10, 2022 | 116.08 | 119.61 | 114.98 | 116.76 | 397,569 | -1.52(-1.29%) |
Feb 09, 2022 | 117.92 | 119.27 | 116.00 | 118.28 | 484,238 | +2.07(+1.78%) |
Feb 08, 2022 | 110.39 | 118.00 | 108.68 | 116.22 | 607,108 | +5.18(+4.66%) |
Feb 07, 2022 | 119.51 | 120.30 | 110.34 | 111.04 | 805,930 | -9.52(-7.90%) |
Feb 04, 2022 | 118.80 | 123.63 | 116.21 | 120.56 | 768,083 | +1.80(+1.52%) |
Feb 03, 2022 | 114.29 | 121.59 | 118.76 | 890,687 | +4.71(+4.13%) | |
Feb 02, 2022 | 113.95 | 115.17 | 111.33 | 114.05 | 559,217 | +0.16(+0.14%) |
Feb 01, 2022 | 112.46 | 114.21 | 110.80 | 113.89 | 479,118 | +1.93(+1.72%) |
Jan 31, 2022 | 106.98 | 112.12 | 111.96 | 522,521 | +4.72(+4.40%) | |
Jan 28, 2022 | 102.47 | 107.23 | 100.98 | 107.24 | 303,099 | +4.14(+4.01%) |
Jan 27, 2022 | 107.45 | 108.69 | 102.66 | 103.10 | 295,953 | -3.78(-3.54%) |
Jan 26, 2022 | 108.90 | 113.02 | 106.49 | 106.88 | 988,733 | +0.54(+0.51%) |
Jan 25, 2022 | 110.65 | 111.97 | 106.04 | 106.34 | 430,442 | -6.39(-5.67%) |
Jan 24, 2022 | 107.09 | 113.21 | 105.25 | 112.73 | 380,908 | +2.19(+1.98%) |
Jan 21, 2022 | 111.55 | 113.44 | 108.90 | 110.54 | 344,627 | -1.83(-1.63%) |
Jan 20, 2022 | 115.76 | 117.88 | 112.20 | 112.38 | 214,558 | -3.20(-2.77%) |
Jan 19, 2022 | 116.85 | 118.28 | 114.38 | 115.57 | 315,626 | -0.28(-0.24%) |
Jan 18, 2022 | 115.56 | 117.34 | 115.00 | 115.85 | 357,979 | -2.37(-2.00%) |
Jan 14, 2022 | 118.22 | 0 | -5.61(-4.53%) | |||
Jan 13, 2022 | 126.25 | 127.04 | 123.38 | 123.83 | 241,357 | -1.48(-1.19%) |
Jan 12, 2022 | 126.58 | 128.19 | 124.67 | 125.31 | 193,518 | +0.15(+0.12%) |
Jan 11, 2022 | 124.46 | 125.27 | 122.35 | 125.17 | 205,268 | +1.42(+1.14%) |
Jan 10, 2022 | 123.20 | 124.28 | 120.03 | 123.75 | 520,011 | -0.93(-0.75%) |
Jan 07, 2022 | 128.58 | 130.27 | 124.66 | 124.68 | 300,613 | -4.50(-3.49%) |
Jan 06, 2022 | 128.84 | 130.77 | 128.32 | 129.19 | 227,950 | -0.30(-0.23%) |
Jan 05, 2022 | 134.64 | 136.54 | 129.16 | 129.48 | 340,236 | -5.56(-4.12%) |
Jan 04, 2022 | 134.03 | 136.26 | 133.53 | 135.05 | 270,663 | +1.93(+1.45%) |
Jan 03, 2022 | 135.02 | 135.60 | 130.96 | 133.12 | 198,705 | -1.65(-1.23%) |
Dec 31, 2021 | 133.33 | 135.36 | 132.72 | 134.77 | 137,338 | +1.61(+1.21%) |
Dec 30, 2021 | 134.42 | 135.29 | 132.25 | 133.16 | 304,842 | -0.94(-0.70%) |
Dec 29, 2021 | 133.39 | 134.81 | 132.61 | 134.09 | 340,502 | +0.57(+0.43%) |
Dec 28, 2021 | 134.65 | 134.73 | 132.98 | 133.52 | 179,440 | -0.78(-0.58%) |
Dec 27, 2021 | 133.06 | 134.48 | 131.77 | 134.30 | 162,242 | +2.05(+1.55%) |
Dec 23, 2021 | 132.83 | 134.62 | 132.03 | 132.25 | 145,396 | -0.15(-0.11%) |
Dec 22, 2021 | 128.34 | 132.81 | 127.58 | 132.40 | 494,066 | +4.58(+3.59%) |
Dec 21, 2021 | 124.82 | 128.13 | 124.69 | 127.82 | 305,597 | +4.65(+3.78%) |
Dec 20, 2021 | 125.88 | 125.88 | 120.40 | 123.17 | 379,226 | -3.69(-2.91%) |
Dec 17, 2021 | 128.16 | 129.00 | 125.56 | 126.86 | 629,052 | -2.75(-2.12%) |
Dec 16, 2021 | 131.33 | 133.76 | 128.59 | 129.61 | 543,659 | -1.53(-1.17%) |
Dec 15, 2021 | 125.98 | 131.84 | 124.57 | 131.15 | 567,269 | +2.98(+2.33%) |
Dec 14, 2021 | 131.19 | 131.54 | 127.03 | 128.16 | 617,097 | -3.50(-2.66%) |
Dec 13, 2021 | 132.36 | 133.46 | 131.23 | 131.67 | 243,405 | -0.69(-0.52%) |
Dec 10, 2021 | 134.75 | 136.22 | 130.91 | 132.36 | 358,111 | -2.10(-1.56%) |
Dec 09, 2021 | 134.36 | 136.64 | 133.83 | 134.46 | 480,978 | -0.66(-0.49%) |
Dec 08, 2021 | 132.70 | 136.02 | 132.28 | 135.12 | 353,387 | +2.41(+1.81%) |
Dec 07, 2021 | 128.01 | 133.96 | 127.42 | 132.72 | 432,648 | +6.56(+5.20%) |
Dec 06, 2021 | 125.89 | 127.59 | 124.16 | 126.16 | 342,940 | +2.06(+1.66%) |
Dec 03, 2021 | 125.70 | 125.91 | 121.71 | 124.10 | 276,939 | -0.80(-0.64%) |
Dec 02, 2021 | 120.88 | 125.86 | 120.34 | 124.90 | 319,869 | +4.60(+3.83%) |
Dec 01, 2021 | 124.72 | 127.54 | 119.97 | 120.30 | 369,225 | -2.18(-1.78%) |
Nov 30, 2021 | 125.68 | 126.63 | 121.49 | 122.47 | 371,051 | -3.69(-2.93%) |
Nov 29, 2021 | 125.94 | 127.54 | 124.84 | 126.17 | 433,169 | +1.80(+1.45%) |
Nov 26, 2021 | 124.53 | 126.02 | 123.27 | 124.36 | 223,055 | -2.39(-1.89%) |
Nov 24, 2021 | 129.18 | 131.05 | 125.22 | 126.76 | 298,063 | -2.82(-2.18%) |
Nov 23, 2021 | 130.03 | 131.48 | 128.78 | 129.58 | 307,708 | -0.47(-0.37%) |
Nov 22, 2021 | 129.96 | 133.38 | 128.86 | 130.05 | 467,536 | +0.91(+0.70%) |
Nov 19, 2021 | 129.33 | 131.28 | 128.24 | 129.14 | 446,503 | -0.10(-0.08%) |
Nov 18, 2021 | 126.98 | 129.70 | 125.39 | 129.24 | 483,565 | +2.85(+2.25%) |
Nov 17, 2021 | 128.73 | 129.31 | 125.68 | 126.39 | 328,931 | -2.71(-2.10%) |
Nov 16, 2021 | 127.84 | 129.76 | 127.58 | 129.10 | 265,828 | +0.49(+0.38%) |
Nov 15, 2021 | 129.29 | 129.92 | 127.50 | 128.61 | 303,049 | -0.18(-0.14%) |
Nov 12, 2021 | 130.05 | 130.75 | 127.80 | 128.79 | 452,797 | -0.31(-0.24%) |
Nov 11, 2021 | 129.01 | 130.53 | 128.18 | 129.09 | 359,463 | +0.73(+0.57%) |
Nov 10, 2021 | 129.70 | 128.36 | 374,109 | -2.78(-2.12%) | ||
Nov 09, 2021 | 130.14 | 131.69 | 129.20 | 131.14 | 456,855 | +1.70(+1.31%) |
Nov 08, 2021 | 123.64 | 130.59 | 123.64 | 129.44 | 808,392 | +6.95(+5.68%) |
Nov 05, 2021 | 121.49 | 123.89 | 120.59 | 122.49 | 498,955 | +3.11(+2.60%) |
Nov 04, 2021 | 108.27 | 120.78 | 108.27 | 119.38 | 900,659 | +8.59(+7.75%) |
Nov 03, 2021 | 111.97 | 112.76 | 110.10 | 110.79 | 213,647 | -1.70(-1.51%) |
Nov 02, 2021 | 113.11 | 113.60 | 111.18 | 112.50 | 228,090 | +0.34(+0.30%) |
Nov 01, 2021 | 111.79 | 113.00 | 111.22 | 112.16 | 274,682 | +0.58(+0.52%) |
Oct 29, 2021 | 109.87 | 112.30 | 109.87 | 111.58 | 330,228 | +1.53(+1.39%) |
Oct 28, 2021 | 107.97 | 111.36 | 107.97 | 110.04 | 384,240 | +2.93(+2.73%) |
Oct 27, 2021 | 108.86 | 109.80 | 107.01 | 107.11 | 338,086 | -1.19(-1.10%) |
Oct 26, 2021 | 109.78 | 108.09 | 108.30 | 520,514 | -0.81(-0.74%) | |
Oct 25, 2021 | 106.39 | 110.58 | 105.04 | 109.11 | 635,371 | +2.72(+2.56%) |
Oct 22, 2021 | 107.05 | 110.20 | 106.39 | 106.39 | 453,996 | -0.83(-0.78%) |
Oct 21, 2021 | 105.80 | 107.77 | 104.44 | 107.22 | 727,007 | +1.14(+1.07%) |
Oct 20, 2021 | 109.53 | 110.03 | 105.77 | 106.09 | 664,616 | -3.51(-3.20%) |
Oct 19, 2021 | 111.23 | 112.22 | 109.38 | 109.60 | 405,176 | -1.03(-0.93%) |
Oct 18, 2021 | 110.77 | 112.39 | 110.63 | 110.63 | 388,525 | -1.09(-0.97%) |
Oct 15, 2021 | 112.94 | 113.33 | 111.36 | 111.71 | 247,033 | -0.29(-0.26%) |
Oct 14, 2021 | 110.61 | 112.38 | 109.89 | 112.00 | 279,216 | +2.18(+1.98%) |
Oct 13, 2021 | 110.89 | 110.89 | 108.15 | 109.83 | 413,583 | -0.72(-0.65%) |
Oct 12, 2021 | 111.32 | 111.70 | 110.03 | 110.55 | 259,826 | -0.14(-0.12%) |
Oct 11, 2021 | 109.89 | 111.88 | 109.89 | 110.69 | 352,525 | +0.57(+0.52%) |
Oct 08, 2021 | 111.93 | 112.36 | 109.34 | 110.11 | 276,001 | -1.38(-1.24%) |
Oct 07, 2021 | 110.78 | 112.62 | 110.78 | 111.50 | 294,036 | +1.85(+1.69%) |
Oct 06, 2021 | 108.17 | 109.89 | 107.43 | 109.65 | 271,943 | +0.65(+0.60%) |
Oct 05, 2021 | 107.86 | 111.44 | 107.42 | 108.99 | 488,872 | +1.45(+1.35%) |
Oct 04, 2021 | 109.11 | 110.09 | 106.22 | 107.54 | 432,899 | -1.47(-1.35%) |
Oct 01, 2021 | 107.79 | 109.06 | 105.87 | 109.01 | 432,355 | +2.02(+1.89%) |
Sep 30, 2021 | 109.10 | 109.47 | 106.46 | 107.00 | 649,419 | -1.31(-1.21%) |
Sep 29, 2021 | 106.55 | 108.84 | 106.12 | 108.30 | 325,525 | +2.41(+2.28%) |
Sep 28, 2021 | 108.67 | 108.88 | 105.46 | 105.89 | 373,188 | -3.24(-2.97%) |
Sep 27, 2021 | 106.80 | 109.68 | 106.59 | 109.13 | 252,655 | +1.66(+1.55%) |
Sep 24, 2021 | 107.57 | 109.06 | 107.02 | 107.47 | 158,342 | -0.92(-0.85%) |
Sep 23, 2021 | 107.00 | 109.23 | 106.19 | 108.39 | 448,473 | +1.71(+1.60%) |
Sep 22, 2021 | 107.05 | 108.88 | 106.51 | 106.68 | 550,796 | +0.31(+0.29%) |
Sep 21, 2021 | 107.30 | 107.75 | 105.28 | 106.37 | 496,700 | -0.06(-0.06%) |
Sep 20, 2021 | 104.50 | 107.39 | 103.50 | 106.43 | 607,004 | -0.36(-0.33%) |
Sep 17, 2021 | 105.00 | 107.34 | 104.55 | 106.79 | 1,369,279 | +1.84(+1.75%) |
Sep 16, 2021 | 104.28 | 105.42 | 102.41 | 104.95 | 869,075 | +0.32(+0.30%) |
Sep 15, 2021 | 106.88 | 107.57 | 101.53 | 104.63 | 1,779,146 | -6.97(-6.25%) |
Sep 14, 2021 | 114.36 | 114.36 | 110.50 | 111.61 | 283,471 | -2.55(-2.24%) |
Sep 13, 2021 | 116.90 | 118.57 | 113.80 | 114.16 | 259,283 | -1.89(-1.63%) |
Sep 10, 2021 | 116.08 | 118.07 | 114.61 | 116.05 | 345,217 | +0.45(+0.39%) |
Sep 09, 2021 | 114.86 | 117.14 | 113.57 | 115.59 | 431,599 | +0.81(+0.71%) |
Sep 08, 2021 | 114.41 | 115.33 | 113.25 | 114.78 | 209,354 | -0.43(-0.37%) |
Sep 07, 2021 | 115.51 | 116.69 | 115.20 | 115.21 | 310,926 | +0.05(+0.04%) |
Sep 03, 2021 | 113.96 | 115.68 | 113.26 | 115.16 | 192,461 | +0.76(+0.67%) |
Sep 02, 2021 | 110.91 | 115.04 | 109.63 | 114.39 | 386,801 | +4.46(+4.06%) |
Sep 01, 2021 | 113.27 | 113.94 | 109.85 | 109.93 | 431,950 | -2.98(-2.64%) |
Aug 31, 2021 | 115.49 | 115.49 | 112.17 | 112.91 | 498,415 | -2.02(-1.76%) |
Aug 30, 2021 | 116.89 | 117.67 | 114.31 | 114.93 | 339,432 | -1.68(-1.44%) |
Aug 27, 2021 | 115.08 | 117.06 | 114.88 | 116.61 | 347,192 | +2.17(+1.90%) |
Aug 26, 2021 | 119.14 | 119.14 | 114.28 | 114.44 | 227,530 | -4.92(-4.12%) |
Aug 25, 2021 | 117.14 | 120.23 | 117.05 | 119.36 | 317,068 | +2.62(+2.24%) |
Aug 24, 2021 | 115.82 | 116.88 | 115.67 | 116.74 | 169,913 | +1.34(+1.16%) |
Aug 23, 2021 | 113.40 | 115.79 | 113.29 | 115.39 | 347,945 | +3.25(+2.90%) |
Aug 20, 2021 | 110.57 | 112.50 | 110.38 | 112.14 | 223,298 | +2.40(+2.19%) |
Aug 19, 2021 | 110.75 | 112.10 | 108.97 | 109.74 | 214,673 | -2.61(-2.32%) |
Aug 18, 2021 | 111.17 | 113.24 | 110.74 | 112.35 | 283,489 | +1.41(+1.27%) |
Aug 17, 2021 | 112.29 | 112.95 | 109.71 | 110.94 | 230,863 | -2.16(-1.91%) |
Aug 16, 2021 | 113.97 | 114.50 | 112.28 | 113.10 | 283,131 | -1.49(-1.30%) |
Aug 13, 2021 | 116.19 | 117.03 | 113.89 | 114.59 | 209,303 | -1.85(-1.59%) |
Aug 12, 2021 | 117.91 | 119.14 | 116.04 | 116.44 | 265,284 | -0.85(-0.72%) |
Aug 11, 2021 | 116.14 | 118.03 | 115.22 | 117.29 | 229,550 | +1.74(+1.51%) |
Aug 10, 2021 | 113.33 | 116.79 | 113.13 | 115.55 | 393,906 | +2.14(+1.89%) |
Aug 09, 2021 | 113.91 | 115.84 | 112.78 | 113.41 | 299,754 | -0.95(-0.83%) |
Aug 06, 2021 | 115.31 | 117.60 | 113.20 | 114.36 | 575,726 | +0.31(+0.27%) |
Aug 05, 2021 | 115.67 | 118.20 | 112.72 | 114.05 | 721,429 | -6.57(-5.45%) |
Aug 04, 2021 | 120.43 | 121.85 | 119.25 | 120.62 | 306,001 | -0.34(-0.28%) |
Aug 03, 2021 | 118.42 | 121.11 | 116.26 | 120.96 | 276,576 | +2.15(+1.81%) |
Aug 02, 2021 | 121.43 | 123.51 | 118.39 | 118.80 | 407,329 | -1.85(-1.53%) |
Jul 30, 2021 | 119.65 | 121.52 | 118.84 | 120.65 | 337,407 | +0.45(+0.38%) |
Jul 29, 2021 | 119.94 | 123.04 | 119.79 | 120.20 | 492,474 | +1.08(+0.90%) |
Jul 28, 2021 | 119.30 | 120.16 | 117.78 | 119.12 | 224,606 | +0.01(+0.01%) |
Jul 27, 2021 | 118.76 | 120.20 | 117.33 | 119.11 | 243,323 | -0.61(-0.51%) |
Jul 26, 2021 | 119.57 | 121.33 | 118.65 | 119.72 | 403,088 | -0.17(-0.14%) |
Jul 23, 2021 | 117.53 | 119.93 | 117.13 | 119.89 | 403,068 | +1.72(+1.46%) |
Jul 22, 2021 | 120.84 | 120.84 | 116.40 | 118.17 | 378,245 | -2.63(-2.18%) |
Jul 21, 2021 | 117.36 | 121.21 | 117.36 | 120.80 | 616,958 | +3.89(+3.33%) |
Jul 20, 2021 | 112.91 | 117.50 | 112.84 | 116.91 | 508,638 | +4.50(+4.00%) |
Jul 19, 2021 | 109.11 | 112.48 | 108.21 | 112.41 | 566,293 | +0.48(+0.43%) |
Jul 16, 2021 | 112.62 | 113.55 | 111.53 | 111.92 | 301,501 | -0.35(-0.31%) |
Jul 15, 2021 | 111.19 | 113.71 | 111.01 | 112.27 | 272,609 | -0.05(-0.04%) |
Jul 14, 2021 | 115.18 | 115.85 | 112.23 | 112.32 | 301,129 | -2.67(-2.32%) |
Jul 13, 2021 | 115.52 | 115.94 | 114.47 | 114.99 | 261,098 | -1.58(-1.36%) |
Jul 12, 2021 | 114.45 | 117.70 | 114.12 | 116.57 | 395,133 | +2.00(+1.74%) |
Jul 09, 2021 | 113.11 | 115.06 | 112.50 | 114.57 | 225,796 | +2.81(+2.51%) |
Jul 08, 2021 | 111.32 | 113.27 | 109.90 | 111.77 | 269,298 | -2.17(-1.91%) |
Jul 07, 2021 | 112.81 | 114.85 | 112.50 | 113.94 | 276,624 | +1.04(+0.92%) |
Jul 06, 2021 | 114.35 | 114.35 | 111.57 | 112.90 | 612,309 | -1.25(-1.10%) |
Jul 02, 2021 | 114.20 | 115.27 | 113.43 | 114.16 | 336,697 | -0.05(-0.04%) |
Jul 01, 2021 | 116.43 | 117.12 | 114.11 | 114.21 | 588,599 | -0.99(-0.86%) |
Jun 30, 2021 | 115.09 | 116.48 | 114.00 | 115.20 | 573,558 | -0.11(-0.09%) |
Jun 29, 2021 | 114.33 | 116.48 | 113.98 | 115.30 | 499,948 | +1.50(+1.32%) |
Jun 28, 2021 | 112.39 | 114.65 | 111.18 | 113.80 | 861,893 | +2.71(+2.44%) |
Jun 25, 2021 | 108.59 | 112.46 | 107.60 | 111.09 | 7,486,303 | +3.43(+3.19%) |
Jun 24, 2021 | 107.21 | 107.91 | 106.03 | 107.67 | 664,241 | +1.11(+1.04%) |
Jun 23, 2021 | 107.11 | 107.69 | 105.63 | 106.56 | 446,113 | -0.79(-0.74%) |
Jun 22, 2021 | 106.03 | 107.69 | 105.39 | 107.35 | 468,435 | +1.57(+1.49%) |
Jun 21, 2021 | 102.82 | 106.47 | 102.47 | 105.78 | 558,791 | +4.62(+4.57%) |
Jun 18, 2021 | 100.50 | 102.39 | 100.41 | 101.15 | 882,258 | -1.30(-1.27%) |
Jun 17, 2021 | 104.67 | 105.17 | 98.85 | 102.46 | 559,596 | -2.51(-2.39%) |
Jun 16, 2021 | 105.33 | 107.06 | 103.71 | 104.97 | 382,883 | -0.72(-0.68%) |
Jun 15, 2021 | 103.98 | 106.22 | 103.98 | 105.69 | 511,911 | +1.26(+1.21%) |
Jun 14, 2021 | 104.22 | 105.19 | 103.66 | 104.42 | 420,703 | +0.60(+0.58%) |
Jun 11, 2021 | 102.56 | 104.16 | 101.86 | 103.82 | 707,237 | +1.52(+1.49%) |
Jun 10, 2021 | 107.59 | 108.24 | 102.11 | 102.30 | 579,655 | -4.83(-4.51%) |
Jun 09, 2021 | 110.09 | 110.34 | 107.00 | 107.13 | 275,161 | -2.88(-2.62%) |
Jun 08, 2021 | 110.11 | 110.62 | 108.46 | 110.02 | 246,920 | +0.03(+0.03%) |
Jun 07, 2021 | 108.31 | 110.32 | 108.29 | 109.99 | 368,693 | +2.26(+2.10%) |
Jun 04, 2021 | 109.20 | 110.17 | 107.72 | 107.72 | 300,400 | -0.63(-0.58%) |
Jun 03, 2021 | 107.00 | 108.65 | 105.53 | 108.36 | 405,675 | +0.91(+0.85%) |
Jun 02, 2021 | 111.86 | 112.45 | 106.39 | 107.45 | 928,884 | -4.86(-4.33%) |
Jun 01, 2021 | 113.23 | 113.84 | 110.71 | 112.31 | 368,124 | +0.23(+0.20%) |
May 28, 2021 | 112.63 | 113.58 | 111.71 | 112.08 | 342,098 | -0.15(-0.13%) |
May 27, 2021 | 113.74 | 114.15 | 111.82 | 112.23 | 408,550 | -0.27(-0.24%) |
May 26, 2021 | 114.53 | 115.00 | 111.81 | 112.50 | 433,555 | -1.19(-1.05%) |
May 25, 2021 | 114.53 | 116.25 | 112.84 | 113.69 | 546,342 | -0.57(-0.50%) |
May 24, 2021 | 112.05 | 115.23 | 111.23 | 114.27 | 511,032 | +3.60(+3.26%) |
May 21, 2021 | 108.65 | 111.31 | 105.66 | 110.66 | 657,495 | +4.68(+4.41%) |
May 20, 2021 | 105.17 | 107.36 | 102.92 | 105.98 | 541,246 | +1.51(+1.45%) |
May 19, 2021 | 106.34 | 106.34 | 102.71 | 104.47 | 548,045 | -3.89(-3.59%) |
May 18, 2021 | 111.47 | 111.47 | 108.22 | 108.36 | 400,855 | -2.76(-2.49%) |
May 17, 2021 | 111.06 | 111.61 | 108.42 | 111.12 | 428,273 | -0.64(-0.57%) |
May 14, 2021 | 109.37 | 112.67 | 108.97 | 111.77 | 391,700 | +3.26(+3.00%) |
May 13, 2021 | 107.27 | 110.15 | 107.27 | 108.51 | 564,351 | +1.36(+1.27%) |
May 12, 2021 | 108.95 | 110.06 | 106.83 | 107.15 | 511,299 | -3.28(-2.97%) |
May 11, 2021 | 110.70 | 111.96 | 108.38 | 110.42 | 426,254 | -3.04(-2.68%) |
May 10, 2021 | 113.82 | 115.13 | 112.25 | 113.47 | 478,051 | -0.60(-0.53%) |
May 07, 2021 | 107.97 | 114.19 | 107.92 | 114.07 | 523,763 | +6.55(+6.10%) |
May 06, 2021 | 110.19 | 110.67 | 105.87 | 107.51 | 428,589 | -2.31(-2.10%) |
May 05, 2021 | 109.05 | 109.94 | 107.12 | 109.82 | 305,071 | +1.70(+1.57%) |
May 04, 2021 | 109.47 | 109.53 | 105.50 | 108.12 | 368,355 | -2.18(-1.98%) |