Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 113.04 | 114.28 | 112.75 | 114.06 | 1,982,363 | +0.00(+0.00%) |
Feb 25, 2022 | 111.13 | 114.32 | 112.39 | 114.06 | 1,507,694 | +3.52(+3.18%) |
Feb 24, 2022 | 109.99 | 110.68 | 108.14 | 110.54 | 2,793,496 | -0.93(-0.84%) |
Feb 23, 2022 | 113.40 | 113.53 | 111.26 | 111.47 | 1,413,455 | -1.33(-1.18%) |
Feb 22, 2022 | 113.80 | 113.92 | 112.05 | 112.80 | 1,387,060 | -0.87(-0.76%) |
Feb 18, 2022 | 113.67 | 0 | -0.24(-0.21%) | |||
Feb 17, 2022 | 114.51 | 114.67 | 113.59 | 113.91 | 831,018 | -1.21(-1.05%) |
Feb 16, 2022 | 114.39 | 115.67 | 114.39 | 115.11 | 847,362 | +0.42(+0.36%) |
Feb 15, 2022 | 114.36 | 115.08 | 114.21 | 114.70 | 1,017,324 | +0.92(+0.81%) |
Feb 14, 2022 | 114.98 | 115.15 | 112.84 | 113.78 | 1,132,884 | -1.16(-1.01%) |
Feb 11, 2022 | 115.19 | 116.26 | 114.54 | 114.94 | 1,193,065 | -0.15(-0.13%) |
Feb 10, 2022 | 116.03 | 117.18 | 114.55 | 115.08 | 1,260,262 | -1.92(-1.64%) |
Feb 09, 2022 | 116.99 | 117.27 | 116.75 | 117.00 | 1,122,443 | +0.69(+0.59%) |
Feb 08, 2022 | 115.88 | 116.41 | 115.60 | 116.31 | 857,427 | +0.84(+0.73%) |
Feb 07, 2022 | 115.23 | 116.14 | 114.75 | 115.47 | 970,073 | +0.28(+0.25%) |
Feb 04, 2022 | 115.04 | 115.98 | 114.31 | 115.19 | 1,299,087 | -0.13(-0.11%) |
Feb 03, 2022 | 115.86 | 115.18 | 115.32 | 1,231,165 | -0.68(-0.59%) | |
Feb 02, 2022 | 114.98 | 116.20 | 114.69 | 116.00 | 1,001,836 | +1.00(+0.87%) |
Feb 01, 2022 | 114.23 | 115.24 | 113.76 | 115.00 | 1,195,531 | +0.70(+0.61%) |
Jan 31, 2022 | 112.94 | 114.36 | 114.30 | 1,574,152 | +0.73(+0.64%) | |
Jan 28, 2022 | 111.96 | 113.58 | 111.19 | 113.57 | 2,103,964 | +1.27(+1.13%) |
Jan 27, 2022 | 113.20 | 114.64 | 111.53 | 112.30 | 2,145,153 | +0.28(+0.25%) |
Jan 26, 2022 | 113.44 | 114.40 | 111.06 | 112.03 | 2,695,014 | -0.75(-0.66%) |
Jan 25, 2022 | 111.57 | 113.45 | 109.86 | 112.77 | 1,960,331 | +0.18(+0.16%) |
Jan 24, 2022 | 111.22 | 112.84 | 109.36 | 112.59 | 3,682,882 | +0.17(+0.16%) |
Jan 21, 2022 | 113.64 | 116.94 | 112.11 | 112.41 | 2,048,245 | -1.33(-1.17%) |
Jan 20, 2022 | 115.20 | 116.03 | 113.67 | 113.74 | 3,676,902 | -1.47(-1.27%) |
Jan 19, 2022 | 116.62 | 116.62 | 115.14 | 115.20 | 1,167,550 | -1.23(-1.06%) |
Jan 18, 2022 | 117.35 | 117.47 | 115.80 | 116.44 | 2,244,353 | -1.22(-1.03%) |
Jan 14, 2022 | 117.66 | 0 | +0.40(+0.34%) | |||
Jan 13, 2022 | 117.00 | 117.96 | 116.89 | 117.26 | 993,790 | +0.40(+0.34%) |
Jan 12, 2022 | 116.81 | 117.20 | 116.33 | 116.86 | 961,884 | +0.10(+0.09%) |
Jan 11, 2022 | 116.83 | 116.86 | 115.62 | 116.76 | 1,017,622 | +0.21(+0.18%) |
Jan 10, 2022 | 116.72 | 117.07 | 115.69 | 116.55 | 2,093,823 | -0.15(-0.13%) |
Jan 07, 2022 | 115.91 | 117.06 | 115.44 | 116.70 | 1,085,181 | +1.08(+0.93%) |
Jan 06, 2022 | 115.60 | 115.99 | 114.91 | 115.62 | 1,775,115 | +0.78(+0.68%) |
Jan 05, 2022 | 115.47 | 116.58 | 114.83 | 114.84 | 1,381,574 | -0.23(-0.20%) |
Jan 04, 2022 | 114.12 | 115.73 | 113.92 | 115.07 | 1,482,026 | +1.60(+1.41%) |
Jan 03, 2022 | 113.28 | 113.69 | 112.69 | 113.46 | 1,231,004 | +0.53(+0.46%) |
Dec 31, 2021 | 112.67 | 113.36 | 112.60 | 112.94 | 358,952 | +0.15(+0.13%) |
Dec 30, 2021 | 113.05 | 113.56 | 112.73 | 112.79 | 351,889 | -0.10(-0.09%) |
Dec 29, 2021 | 112.40 | 113.09 | 112.40 | 112.89 | 562,637 | +0.24(+0.21%) |
Dec 28, 2021 | 112.35 | 112.84 | 112.04 | 112.65 | 636,462 | +0.51(+0.45%) |
Dec 27, 2021 | 111.07 | 112.17 | 110.68 | 112.15 | 435,302 | +1.11(+1.00%) |
Dec 23, 2021 | 110.97 | 111.57 | 110.84 | 111.03 | 673,640 | +0.45(+0.41%) |
Dec 22, 2021 | 109.96 | 110.70 | 109.52 | 110.58 | 620,815 | +0.51(+0.46%) |
Dec 21, 2021 | 109.23 | 110.44 | 109.14 | 110.07 | 780,688 | +1.41(+1.30%) |
Dec 20, 2021 | 108.66 | 108.73 | 107.23 | 108.66 | 1,288,361 | -1.02(-0.93%) |
Dec 17, 2021 | 111.32 | 111.32 | 109.69 | 109.69 | 1,431,765 | -1.67(-1.50%) |
Dec 16, 2021 | 110.52 | 112.20 | 110.52 | 111.35 | 1,194,267 | +1.10(+0.99%) |
Dec 15, 2021 | 109.54 | 110.42 | 108.90 | 110.26 | 1,357,989 | +0.99(+0.91%) |
Dec 14, 2021 | 109.26 | 110.04 | 108.72 | 109.26 | 1,082,244 | +0.20(+0.18%) |
Dec 13, 2021 | 109.46 | 109.55 | 108.60 | 109.06 | 1,010,212 | -0.45(-0.41%) |
Dec 10, 2021 | 109.70 | 109.72 | 108.85 | 109.51 | 848,484 | +0.55(+0.50%) |
Dec 09, 2021 | 109.00 | 109.56 | 108.61 | 108.97 | 1,953,323 | -0.42(-0.38%) |
Dec 08, 2021 | 109.72 | 110.07 | 109.25 | 109.39 | 588,768 | -0.17(-0.16%) |
Dec 07, 2021 | 109.23 | 110.01 | 108.87 | 109.56 | 535,503 | +1.04(+0.96%) |
Dec 06, 2021 | 108.05 | 109.39 | 108.00 | 108.52 | 732,529 | +1.45(+1.36%) |
Dec 03, 2021 | 107.46 | 107.68 | 106.31 | 107.06 | 902,157 | +0.02(+0.02%) |
Dec 02, 2021 | 105.02 | 107.65 | 104.88 | 107.04 | 935,058 | +2.41(+2.31%) |
Dec 01, 2021 | 106.85 | 107.86 | 104.60 | 104.63 | 1,524,821 | -0.67(-0.63%) |
Nov 30, 2021 | 107.28 | 107.28 | 105.22 | 105.30 | 1,313,869 | -2.86(-2.65%) |
Nov 29, 2021 | 108.94 | 108.94 | 107.49 | 108.16 | 675,327 | +0.25(+0.23%) |
Nov 26, 2021 | 108.20 | 108.31 | 106.95 | 107.91 | 659,548 | -2.51(-2.27%) |
Nov 24, 2021 | 110.03 | 110.73 | 109.99 | 110.42 | 375,554 | -0.12(-0.11%) |
Nov 23, 2021 | 110.03 | 110.71 | 109.91 | 110.54 | 687,203 | +0.85(+0.78%) |
Nov 22, 2021 | 108.80 | 110.38 | 108.74 | 109.69 | 537,728 | +1.18(+1.09%) |
Nov 19, 2021 | 108.85 | 108.86 | 108.12 | 108.51 | 518,663 | -0.91(-0.83%) |
Nov 18, 2021 | 109.99 | 109.51 | 109.33 | 109.41 | 605,455 | -0.67(-0.61%) |
Nov 17, 2021 | 110.45 | 110.45 | 109.77 | 110.08 | 1,660,927 | -0.54(-0.49%) |
Nov 16, 2021 | 111.00 | 111.28 | 110.56 | 110.62 | 530,542 | -0.38(-0.34%) |
Nov 15, 2021 | 110.78 | 111.09 | 110.46 | 111.00 | 345,481 | +0.57(+0.51%) |
Nov 12, 2021 | 110.53 | 110.80 | 110.11 | 110.43 | 410,455 | -0.04(-0.03%) |
Nov 11, 2021 | 110.13 | 110.62 | 109.91 | 110.47 | 384,752 | +0.37(+0.33%) |
Nov 10, 2021 | 109.96 | 110.10 | 535,597 | +0.27(+0.25%) | ||
Nov 09, 2021 | 109.72 | 109.94 | 109.33 | 109.83 | 506,794 | -0.06(-0.06%) |
Nov 08, 2021 | 110.64 | 110.72 | 109.62 | 109.89 | 425,997 | -0.28(-0.26%) |
Nov 05, 2021 | 109.82 | 110.67 | 109.80 | 110.17 | 516,016 | +1.12(+1.02%) |
Nov 04, 2021 | 109.78 | 109.97 | 108.42 | 109.06 | 456,010 | -0.57(-0.52%) |
Nov 03, 2021 | 108.55 | 109.88 | 108.48 | 109.62 | 662,348 | +0.64(+0.59%) |
Nov 02, 2021 | 109.26 | 109.35 | 108.57 | 108.98 | 380,138 | -0.13(-0.12%) |
Nov 01, 2021 | 108.37 | 109.34 | 108.65 | 109.11 | 622,143 | +1.14(+1.06%) |
Oct 29, 2021 | 108.37 | 107.61 | 107.97 | 360,661 | -0.62(-0.57%) | |
Oct 28, 2021 | 107.93 | 108.60 | 107.84 | 108.59 | 318,099 | +0.85(+0.79%) |
Oct 27, 2021 | 109.63 | 109.41 | 107.73 | 107.74 | 594,867 | -1.95(-1.78%) |
Oct 26, 2021 | 109.97 | 109.68 | 109.69 | 482,139 | -0.27(-0.25%) | |
Oct 25, 2021 | 110.15 | 109.96 | 266,099 | -0.01(-0.01%) | ||
Oct 22, 2021 | 109.87 | 109.44 | 109.97 | 469,831 | +0.42(+0.38%) | |
Oct 21, 2021 | 109.97 | 110.14 | 109.09 | 109.55 | 295,058 | -0.63(-0.57%) |
Oct 20, 2021 | 108.64 | 110.26 | 108.63 | 110.18 | 439,137 | +1.38(+1.27%) |
Oct 19, 2021 | 108.51 | 108.82 | 108.24 | 108.80 | 345,813 | +0.64(+0.59%) |
Oct 18, 2021 | 108.29 | 108.75 | 107.85 | 108.16 | 1,524,149 | -0.46(-0.42%) |
Oct 15, 2021 | 109.29 | 109.47 | 108.62 | 108.62 | 516,639 | -0.08(-0.08%) |
Oct 14, 2021 | 107.61 | 108.75 | 107.47 | 108.70 | 691,305 | +1.67(+1.56%) |
Oct 13, 2021 | 106.66 | 107.27 | 105.57 | 107.03 | 526,413 | +0.23(+0.21%) |
Oct 12, 2021 | 107.03 | 107.41 | 106.49 | 106.81 | 393,024 | -0.21(-0.20%) |
Oct 11, 2021 | 108.01 | 108.26 | 106.98 | 107.02 | 258,430 | -0.70(-0.65%) |
Oct 08, 2021 | 107.85 | 108.30 | 107.67 | 107.71 | 320,239 | -0.14(-0.13%) |
Oct 07, 2021 | 107.77 | 108.61 | 107.69 | 107.85 | 398,915 | +0.53(+0.49%) |
Oct 06, 2021 | 106.36 | 107.40 | 105.49 | 107.32 | 553,758 | +0.13(+0.12%) |
Oct 05, 2021 | 107.21 | 107.88 | 106.58 | 107.19 | 674,028 | +0.41(+0.38%) |
Oct 04, 2021 | 106.39 | 107.49 | 106.24 | 106.78 | 2,260,706 | +0.40(+0.38%) |
Oct 01, 2021 | 105.56 | 107.04 | 104.89 | 106.38 | 1,423,342 | +1.49(+1.42%) |
Sep 30, 2021 | 107.11 | 107.16 | 104.88 | 104.89 | 620,791 | -1.86(-1.74%) |
Sep 29, 2021 | 106.44 | 107.21 | 105.89 | 106.74 | 511,024 | +0.57(+0.53%) |
Sep 28, 2021 | 107.27 | 107.71 | 106.03 | 106.17 | 798,629 | -0.97(-0.91%) |
Sep 27, 2021 | 106.60 | 108.00 | 106.60 | 107.14 | 405,081 | +1.05(+0.99%) |
Sep 24, 2021 | 105.59 | 106.55 | 105.59 | 106.09 | 318,697 | +0.25(+0.24%) |
Sep 23, 2021 | 104.96 | 106.50 | 104.80 | 105.84 | 272,165 | +1.41(+1.35%) |
Sep 22, 2021 | 104.12 | 105.13 | 104.12 | 104.44 | 381,963 | +1.21(+1.17%) |
Sep 21, 2021 | 104.33 | 104.54 | 103.23 | 103.23 | 332,553 | -0.44(-0.42%) |
Sep 20, 2021 | 103.78 | 104.15 | 102.51 | 103.67 | 629,404 | -1.85(-1.75%) |
Sep 17, 2021 | 105.92 | 106.56 | 105.36 | 105.52 | 937,559 | -0.72(-0.67%) |
Sep 16, 2021 | 106.98 | 107.30 | 105.98 | 106.23 | 404,344 | -0.79(-0.74%) |
Sep 15, 2021 | 105.92 | 107.21 | 105.76 | 107.02 | 1,327,461 | +1.33(+1.26%) |
Sep 14, 2021 | 107.19 | 107.24 | 105.53 | 105.69 | 422,136 | -1.18(-1.10%) |
Sep 13, 2021 | 106.92 | 107.34 | 106.37 | 106.87 | 425,656 | +0.80(+0.75%) |
Sep 10, 2021 | 107.39 | 107.42 | 105.97 | 106.07 | 410,610 | -0.83(-0.78%) |
Sep 09, 2021 | 107.00 | 107.68 | 106.81 | 106.90 | 323,279 | -0.30(-0.28%) |
Sep 08, 2021 | 106.98 | 107.52 | 106.86 | 107.20 | 576,965 | +0.15(+0.14%) |
Sep 07, 2021 | 108.06 | 108.06 | 107.04 | 107.06 | 365,746 | -1.14(-1.06%) |
Sep 03, 2021 | 108.59 | 108.67 | 108.04 | 108.20 | 184,670 | -0.48(-0.44%) |
Sep 02, 2021 | 108.02 | 108.72 | 107.98 | 108.68 | 366,077 | +1.01(+0.94%) |
Sep 01, 2021 | 107.96 | 108.06 | 107.27 | 107.67 | 851,213 | -0.11(-0.10%) |
Aug 31, 2021 | 107.52 | 108.09 | 107.41 | 107.78 | 404,818 | +0.24(+0.22%) |
Aug 30, 2021 | 108.33 | 108.33 | 107.53 | 107.55 | 302,588 | -0.57(-0.53%) |
Aug 27, 2021 | 107.09 | 108.38 | 107.09 | 108.12 | 507,645 | +1.15(+1.08%) |
Aug 26, 2021 | 108.07 | 108.07 | 106.97 | 106.97 | 266,862 | -0.97(-0.90%) |
Aug 25, 2021 | 107.45 | 108.43 | 107.11 | 107.94 | 290,806 | +0.56(+0.52%) |
Aug 24, 2021 | 107.33 | 107.65 | 107.00 | 107.38 | 321,176 | +0.17(+0.16%) |
Aug 23, 2021 | 107.38 | 107.56 | 107.17 | 107.20 | 351,710 | +0.44(+0.41%) |
Aug 20, 2021 | 105.65 | 106.90 | 105.34 | 106.77 | 439,997 | +1.01(+0.95%) |
Aug 19, 2021 | 105.66 | 106.61 | 105.23 | 105.76 | 1,114,039 | -0.78(-0.73%) |
Aug 18, 2021 | 107.39 | 107.78 | 106.44 | 106.54 | 483,971 | -1.22(-1.13%) |
Aug 17, 2021 | 107.90 | 108.12 | 106.70 | 107.76 | 651,415 | -0.51(-0.47%) |
Aug 16, 2021 | 108.07 | 108.66 | 107.37 | 108.26 | 736,222 | -0.04(-0.03%) |
Aug 13, 2021 | 108.26 | 108.52 | 108.05 | 108.30 | 505,151 | +0.00(+0.00%) |
Aug 12, 2021 | 108.07 | 108.47 | 107.66 | 108.30 | 619,933 | -0.01(-0.01%) |
Aug 11, 2021 | 107.45 | 108.31 | 107.13 | 108.31 | 648,968 | +1.12(+1.05%) |
Aug 10, 2021 | 106.41 | 107.43 | 106.14 | 107.19 | 576,700 | +0.87(+0.82%) |
Aug 09, 2021 | 106.15 | 106.59 | 105.83 | 106.31 | 646,658 | -0.09(-0.09%) |
Aug 06, 2021 | 106.07 | 106.81 | 106.04 | 106.41 | 760,472 | +0.87(+0.83%) |
Aug 05, 2021 | 104.95 | 105.64 | 104.95 | 105.53 | 942,796 | +1.00(+0.95%) |
Aug 04, 2021 | 105.15 | 105.44 | 104.38 | 104.54 | 569,315 | -1.36(-1.28%) |
Aug 03, 2021 | 105.17 | 105.94 | 104.16 | 105.90 | 396,458 | +1.05(+1.00%) |
Aug 02, 2021 | 105.25 | 106.43 | 104.74 | 104.85 | 434,816 | -0.01(-0.01%) |
Jul 30, 2021 | 105.60 | 106.13 | 104.67 | 104.86 | 484,598 | -0.85(-0.81%) |
Jul 29, 2021 | 105.68 | 106.13 | 105.29 | 105.71 | 513,003 | +0.69(+0.66%) |
Jul 28, 2021 | 105.20 | 105.51 | 104.31 | 105.02 | 578,368 | -0.13(-0.12%) |
Jul 27, 2021 | 104.56 | 105.19 | 103.69 | 105.14 | 478,521 | +0.33(+0.31%) |
Jul 26, 2021 | 104.16 | 105.14 | 104.16 | 104.82 | 382,355 | +0.66(+0.64%) |
Jul 23, 2021 | 103.75 | 104.31 | 103.50 | 104.16 | 778,718 | +0.69(+0.67%) |
Jul 22, 2021 | 104.29 | 104.29 | 103.22 | 103.47 | 356,553 | -0.73(-0.70%) |
Jul 21, 2021 | 103.98 | 104.95 | 103.98 | 104.20 | 411,985 | +0.69(+0.67%) |
Jul 20, 2021 | 102.19 | 104.08 | 101.94 | 103.51 | 1,166,100 | +1.48(+1.45%) |
Jul 19, 2021 | 102.81 | 103.19 | 101.13 | 102.03 | 5,668,132 | -2.31(-2.22%) |
Jul 16, 2021 | 105.64 | 105.67 | 104.24 | 104.35 | 794,349 | -0.98(-0.93%) |
Jul 15, 2021 | 104.56 | 105.46 | 104.41 | 105.33 | 513,404 | +0.27(+0.26%) |
Jul 14, 2021 | 105.36 | 105.83 | 104.65 | 105.06 | 612,051 | -0.04(-0.03%) |
Jul 13, 2021 | 106.11 | 106.18 | 104.95 | 105.09 | 1,564,280 | -1.17(-1.10%) |
Jul 12, 2021 | 105.57 | 106.42 | 105.01 | 106.26 | 484,840 | +0.21(+0.20%) |
Jul 09, 2021 | 104.97 | 106.12 | 104.97 | 106.05 | 589,438 | +1.85(+1.78%) |
Jul 08, 2021 | 104.12 | 104.83 | 103.63 | 104.20 | 516,182 | -1.16(-1.10%) |
Jul 07, 2021 | 104.72 | 105.42 | 104.49 | 105.36 | 482,069 | +0.25(+0.24%) |
Jul 06, 2021 | 106.25 | 106.36 | 104.16 | 105.11 | 529,480 | -1.30(-1.22%) |
Jul 02, 2021 | 106.65 | 106.76 | 106.06 | 106.41 | 329,121 | -0.14(-0.14%) |
Jul 01, 2021 | 106.19 | 106.89 | 105.95 | 106.55 | 671,667 | +0.81(+0.76%) |
Jun 30, 2021 | 105.11 | 105.97 | 105.11 | 105.74 | 810,537 | +0.44(+0.42%) |
Jun 29, 2021 | 106.19 | 106.50 | 105.15 | 105.30 | 529,092 | -0.61(-0.57%) |
Jun 28, 2021 | 106.85 | 106.86 | 105.64 | 105.91 | 752,134 | -0.89(-0.83%) |
Jun 25, 2021 | 106.03 | 106.95 | 105.86 | 106.80 | 529,987 | +0.90(+0.85%) |
Jun 24, 2021 | 105.53 | 106.01 | 105.04 | 105.90 | 483,459 | +0.77(+0.73%) |
Jun 23, 2021 | 105.74 | 105.75 | 105.07 | 105.13 | 903,033 | -0.46(-0.44%) |
Jun 22, 2021 | 106.01 | 106.07 | 105.03 | 105.59 | 753,075 | -0.17(-0.16%) |
Jun 21, 2021 | 104.20 | 105.84 | 104.20 | 105.76 | 1,015,469 | +2.27(+2.19%) |
Jun 18, 2021 | 104.56 | 105.03 | 103.50 | 103.50 | 1,371,780 | -2.50(-2.36%) |
Jun 17, 2021 | 108.65 | 108.65 | 105.71 | 106.00 | 2,227,946 | -2.47(-2.27%) |
Jun 16, 2021 | 109.26 | 109.26 | 107.96 | 108.46 | 738,206 | -0.89(-0.81%) |
Jun 15, 2021 | 109.03 | 109.66 | 108.68 | 109.35 | 1,060,535 | +0.53(+0.48%) |
Jun 14, 2021 | 109.59 | 109.72 | 108.40 | 108.83 | 498,223 | -0.76(-0.69%) |
Jun 11, 2021 | 109.44 | 109.63 | 109.16 | 109.59 | 712,319 | +0.34(+0.31%) |
Jun 10, 2021 | 110.04 | 110.24 | 109.16 | 109.24 | 572,774 | -0.12(-0.11%) |
Jun 09, 2021 | 109.69 | 109.81 | 109.30 | 109.37 | 307,505 | -0.32(-0.29%) |
Jun 08, 2021 | 109.83 | 109.85 | 108.80 | 109.69 | 722,218 | -0.06(-0.06%) |
Jun 07, 2021 | 110.19 | 110.32 | 109.59 | 109.75 | 630,726 | -0.23(-0.21%) |
Jun 04, 2021 | 110.15 | 110.16 | 109.49 | 109.99 | 453,109 | +0.18(+0.16%) |
Jun 03, 2021 | 109.05 | 109.94 | 108.89 | 109.81 | 959,891 | +0.33(+0.30%) |
Jun 02, 2021 | 109.40 | 109.78 | 108.92 | 109.48 | 993,724 | +0.18(+0.16%) |
Jun 01, 2021 | 109.48 | 109.72 | 108.93 | 109.30 | 463,648 | +0.44(+0.41%) |
May 28, 2021 | 109.09 | 109.11 | 108.35 | 108.86 | 687,836 | +0.22(+0.20%) |
May 27, 2021 | 108.82 | 109.22 | 108.59 | 108.64 | 436,375 | +0.32(+0.30%) |
May 26, 2021 | 108.18 | 108.36 | 107.56 | 108.32 | 541,036 | +0.41(+0.38%) |
May 25, 2021 | 109.67 | 109.67 | 107.75 | 107.90 | 1,095,005 | -1.51(-1.38%) |
May 24, 2021 | 109.73 | 109.79 | 109.12 | 109.41 | 719,527 | +0.32(+0.30%) |
May 21, 2021 | 109.09 | 109.68 | 108.62 | 109.09 | 739,296 | +0.41(+0.38%) |
May 20, 2021 | 108.51 | 109.08 | 107.98 | 108.67 | 853,171 | +0.18(+0.17%) |
May 19, 2021 | 108.23 | 108.50 | 107.00 | 108.50 | 704,535 | -0.88(-0.81%) |
May 18, 2021 | 110.38 | 110.45 | 109.30 | 109.38 | 713,089 | -1.23(-1.11%) |
May 17, 2021 | 110.35 | 110.85 | 110.12 | 110.61 | 666,104 | +0.23(+0.21%) |
May 14, 2021 | 109.46 | 110.57 | 109.46 | 110.38 | 687,557 | +1.50(+1.38%) |
May 13, 2021 | 106.75 | 109.39 | 106.71 | 108.87 | 1,159,664 | +1.85(+1.73%) |
May 12, 2021 | 109.12 | 109.26 | 106.89 | 107.02 | 1,255,013 | -1.95(-1.79%) |
May 11, 2021 | 109.77 | 110.11 | 108.50 | 108.97 | 888,687 | -1.63(-1.47%) |
May 10, 2021 | 110.73 | 111.82 | 110.57 | 110.60 | 1,038,176 | +0.42(+0.38%) |
May 07, 2021 | 109.25 | 110.32 | 108.79 | 110.18 | 557,267 | +0.50(+0.46%) |
May 06, 2021 | 108.39 | 109.67 | 108.06 | 109.67 | 781,688 | +1.31(+1.20%) |
May 05, 2021 | 108.46 | 108.46 | 107.61 | 108.37 | 542,983 | +0.38(+0.35%) |
May 04, 2021 | 107.36 | 108.20 | 107.06 | 107.99 | 767,806 | +0.35(+0.33%) |
May 03, 2021 | 107.36 | 108.25 | 106.95 | 107.64 | 725,804 | +1.27(+1.19%) |
Apr 30, 2021 | 106.69 | 106.85 | 106.17 | 106.37 | 508,822 | -0.68(-0.64%) |
Apr 29, 2021 | 106.50 | 107.13 | 106.30 | 107.06 | 580,803 | +1.13(+1.07%) |
Apr 28, 2021 | 105.63 | 106.08 | 105.58 | 105.92 | 496,141 | +0.43(+0.41%) |
Apr 27, 2021 | 105.39 | 105.62 | 105.08 | 105.49 | 436,205 | +0.10(+0.09%) |
Apr 26, 2021 | 105.52 | 105.91 | 105.26 | 105.39 | 475,932 | -0.04(-0.03%) |
Apr 23, 2021 | 104.48 | 105.70 | 104.30 | 105.43 | 1,015,976 | +0.99(+0.95%) |
Apr 22, 2021 | 105.97 | 105.97 | 104.43 | 104.44 | 720,900 | -1.42(-1.34%) |
Apr 21, 2021 | 104.52 | 106.00 | 104.52 | 105.86 | 514,683 | +1.26(+1.20%) |
Apr 20, 2021 | 105.19 | 105.20 | 104.26 | 104.60 | 592,845 | -0.80(-0.76%) |
Apr 19, 2021 | 106.05 | 106.09 | 105.12 | 105.40 | 783,299 | -0.49(-0.47%) |
Apr 16, 2021 | 105.91 | 106.24 | 105.63 | 105.90 | 1,162,974 | +0.66(+0.62%) |
Apr 15, 2021 | 104.97 | 105.31 | 104.40 | 105.24 | 785,385 | +0.42(+0.40%) |
Apr 14, 2021 | 104.01 | 105.13 | 103.94 | 104.82 | 593,323 | +0.89(+0.86%) |
Apr 13, 2021 | 104.18 | 104.22 | 103.20 | 103.93 | 891,830 | -0.56(-0.53%) |
Apr 12, 2021 | 104.10 | 104.61 | 104.10 | 104.48 | 518,481 | +0.49(+0.48%) |
Apr 09, 2021 | 103.95 | 104.29 | 103.58 | 103.99 | 1,155,858 | +0.29(+0.28%) |
Apr 08, 2021 | 103.99 | 103.99 | 103.20 | 103.70 | 422,321 | -0.39(-0.37%) |
Apr 07, 2021 | 104.15 | 104.59 | 103.82 | 104.09 | 855,249 | +0.01(+0.01%) |
Apr 06, 2021 | 103.81 | 104.32 | 103.81 | 104.08 | 513,672 | +0.14(+0.13%) |
Apr 05, 2021 | 103.99 | 104.38 | 103.71 | 103.94 | 782,987 | +0.67(+0.65%) |
Apr 01, 2021 | 102.70 | 103.34 | 102.06 | 103.27 | 1,660,455 | +0.66(+0.64%) |
Mar 31, 2021 | 102.93 | 103.15 | 102.42 | 102.61 | 670,286 | -0.29(-0.28%) |
Mar 30, 2021 | 102.80 | 103.08 | 102.42 | 102.90 | 725,494 | +0.09(+0.09%) |
Mar 29, 2021 | 102.46 | 103.31 | 102.10 | 102.81 | 1,111,363 | -0.24(-0.23%) |
Mar 26, 2021 | 102.41 | 103.14 | 101.93 | 103.05 | 1,574,947 | +1.33(+1.31%) |
Mar 25, 2021 | 99.83 | 101.92 | 99.14 | 101.72 | 1,754,113 | +1.75(+1.75%) |
Mar 24, 2021 | 100.12 | 101.33 | 99.98 | 99.98 | 802,580 | +0.14(+0.14%) |
Mar 23, 2021 | 100.75 | 100.94 | 99.46 | 99.84 | 835,155 | -1.40(-1.38%) |
Mar 22, 2021 | 101.40 | 101.53 | 100.72 | 101.23 | 507,948 | -0.51(-0.50%) |
Mar 19, 2021 | 101.95 | 102.47 | 100.69 | 101.74 | 1,832,386 | -0.36(-0.35%) |
Mar 18, 2021 | 102.41 | 103.73 | 101.85 | 102.10 | 1,126,084 | -0.19(-0.18%) |
Mar 17, 2021 | 101.82 | 102.41 | 101.15 | 102.29 | 588,679 | +0.51(+0.50%) |
Mar 16, 2021 | 102.47 | 102.47 | 101.25 | 101.78 | 1,189,447 | -1.11(-1.07%) |
Mar 15, 2021 | 102.82 | 102.92 | 101.84 | 102.89 | 1,325,015 | +0.29(+0.28%) |
Mar 12, 2021 | 101.58 | 102.60 | 101.56 | 102.60 | 1,215,646 | +1.61(+1.59%) |
Mar 11, 2021 | 101.31 | 101.99 | 100.65 | 100.99 | 1,700,714 | -0.21(-0.21%) |
Mar 10, 2021 | 99.43 | 101.40 | 99.43 | 101.21 | 2,150,481 | +1.86(+1.88%) |
Mar 09, 2021 | 100.44 | 100.63 | 99.13 | 99.34 | 1,123,215 | -1.19(-1.18%) |
Mar 08, 2021 | 98.78 | 101.16 | 98.78 | 100.53 | 1,235,218 | +2.15(+2.18%) |
Mar 05, 2021 | 96.79 | 98.66 | 95.56 | 98.38 | 946,699 | +2.67(+2.79%) |
Mar 04, 2021 | 96.68 | 97.29 | 94.38 | 95.71 | 1,132,082 | -0.90(-0.93%) |
Mar 03, 2021 | 96.13 | 97.86 | 96.13 | 96.61 | 687,634 | +0.63(+0.66%) |
Mar 02, 2021 | 96.22 | 96.65 | 95.81 | 95.97 | 587,476 | -0.21(-0.22%) |