Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 128.91 | 128.93 | 123.87 | 124.45 | 987,677 | -4.73(-3.66%) |
Apr 28, 2022 | 126.67 | 129.77 | 123.30 | 129.19 | 691,707 | +3.43(+2.73%) |
Apr 27, 2022 | 125.30 | 127.27 | 124.12 | 125.75 | 441,165 | +1.15(+0.92%) |
Apr 26, 2022 | 127.63 | 128.71 | 124.20 | 124.61 | 475,152 | -4.90(-3.78%) |
Apr 25, 2022 | 128.87 | 129.73 | 125.77 | 129.51 | 405,239 | -0.52(-0.40%) |
Apr 22, 2022 | 132.16 | 133.12 | 129.53 | 130.02 | 423,534 | -3.62(-2.71%) |
Apr 21, 2022 | 137.43 | 138.35 | 133.00 | 133.65 | 511,906 | -3.16(-2.31%) |
Apr 20, 2022 | 136.24 | 138.10 | 135.66 | 136.81 | 279,662 | +2.00(+1.49%) |
Apr 19, 2022 | 132.95 | 135.25 | 132.71 | 134.80 | 256,850 | +2.64(+2.00%) |
Apr 18, 2022 | 131.24 | 132.50 | 130.61 | 132.16 | 218,816 | +0.88(+0.67%) |
Apr 14, 2022 | 131.83 | 133.11 | 131.15 | 131.28 | 277,069 | -0.74(-0.56%) |
Apr 13, 2022 | 128.88 | 132.50 | 128.74 | 132.02 | 280,757 | +2.37(+1.83%) |
Apr 12, 2022 | 132.06 | 133.73 | 128.96 | 129.65 | 354,350 | -2.24(-1.70%) |
Apr 11, 2022 | 132.58 | 134.95 | 131.69 | 131.89 | 465,545 | +0.19(+0.14%) |
Apr 08, 2022 | 132.64 | 134.38 | 131.21 | 131.70 | 389,886 | +0.70(+0.53%) |
Apr 07, 2022 | 131.61 | 132.12 | 129.22 | 131.00 | 579,061 | +0.58(+0.45%) |
Apr 06, 2022 | 129.49 | 131.44 | 128.02 | 130.42 | 550,929 | +1.95(+1.52%) |
Apr 05, 2022 | 129.04 | 131.11 | 128.31 | 128.47 | 268,954 | -1.26(-0.97%) |
Apr 04, 2022 | 130.63 | 131.50 | 127.65 | 129.73 | 464,493 | -1.52(-1.15%) |
Apr 01, 2022 | 132.29 | 132.87 | 130.23 | 131.25 | 583,624 | +1.04(+0.79%) |
Mar 31, 2022 | 132.58 | 134.56 | 130.15 | 130.21 | 306,815 | -3.06(-2.29%) |
Mar 30, 2022 | 137.33 | 137.33 | 132.04 | 133.27 | 535,541 | -3.97(-2.89%) |
Mar 29, 2022 | 136.87 | 138.56 | 134.60 | 137.24 | 487,531 | +1.41(+1.04%) |
Mar 28, 2022 | 136.15 | 136.34 | 133.59 | 135.83 | 653,950 | -1.35(-0.99%) |
Mar 25, 2022 | 133.29 | 137.21 | 133.29 | 137.18 | 361,669 | +4.08(+3.07%) |
Mar 24, 2022 | 132.96 | 134.12 | 131.90 | 133.10 | 234,739 | +1.22(+0.93%) |
Mar 23, 2022 | 134.86 | 135.14 | 131.74 | 131.88 | 258,195 | -3.80(-2.80%) |
Mar 22, 2022 | 134.21 | 136.80 | 134.06 | 135.68 | 443,036 | +3.13(+2.36%) |
Mar 21, 2022 | 133.29 | 134.08 | 131.44 | 132.54 | 300,104 | +0.26(+0.20%) |
Mar 18, 2022 | 131.75 | 133.00 | 127.60 | 132.28 | 765,061 | +0.64(+0.49%) |
Mar 17, 2022 | 132.13 | 132.13 | 130.22 | 131.64 | 291,794 | -1.96(-1.46%) |
Mar 16, 2022 | 132.12 | 134.01 | 130.92 | 133.60 | 410,986 | +2.93(+2.24%) |
Mar 15, 2022 | 130.75 | 131.29 | 128.74 | 130.67 | 299,904 | +0.42(+0.33%) |
Mar 14, 2022 | 131.57 | 133.47 | 129.17 | 130.25 | 307,802 | +0.43(+0.33%) |
Mar 11, 2022 | 131.26 | 132.22 | 129.73 | 129.82 | 463,341 | +0.09(+0.07%) |
Mar 10, 2022 | 127.94 | 129.98 | 127.93 | 129.72 | 344,963 | -0.26(-0.20%) |
Mar 09, 2022 | 129.91 | 131.20 | 128.83 | 129.99 | 282,695 | +4.36(+3.47%) |
Mar 08, 2022 | 127.47 | 129.06 | 125.12 | 125.63 | 656,123 | +0.36(+0.28%) |
Mar 07, 2022 | 125.74 | 128.20 | 125.25 | 125.27 | 689,241 | -2.00(-1.57%) |
Mar 04, 2022 | 127.99 | 128.23 | 124.81 | 127.28 | 470,813 | -4.27(-3.25%) |
Mar 03, 2022 | 133.14 | 134.13 | 130.40 | 131.55 | 341,624 | -2.09(-1.56%) |
Mar 02, 2022 | 127.78 | 134.69 | 127.78 | 133.64 | 421,324 | +7.42(+5.88%) |
Mar 01, 2022 | 130.81 | 130.81 | 124.65 | 126.21 | 448,651 | -6.18(-4.67%) |
Feb 28, 2022 | 127.34 | 132.58 | 127.34 | 132.39 | 429,507 | +0.56(+0.42%) |
Feb 25, 2022 | 127.07 | 132.48 | 128.82 | 131.84 | 337,258 | +5.60(+4.43%) |
Feb 24, 2022 | 124.72 | 126.83 | 122.03 | 126.24 | 482,357 | -2.76(-2.14%) |
Feb 23, 2022 | 132.23 | 133.08 | 128.47 | 129.00 | 332,638 | -2.43(-1.85%) |
Feb 22, 2022 | 132.28 | 133.48 | 130.33 | 131.43 | 319,103 | -1.13(-0.85%) |
Feb 18, 2022 | 132.57 | 0 | +0.03(+0.02%) | |||
Feb 17, 2022 | 134.72 | 135.24 | 132.27 | 132.54 | 346,878 | -3.75(-2.75%) |
Feb 16, 2022 | 135.19 | 137.13 | 135.19 | 136.29 | 334,795 | -0.20(-0.14%) |
Feb 15, 2022 | 134.29 | 136.99 | 134.13 | 136.49 | 357,937 | +3.11(+2.34%) |
Feb 14, 2022 | 136.15 | 136.58 | 132.48 | 133.37 | 554,408 | -2.64(-1.94%) |
Feb 11, 2022 | 134.73 | 137.79 | 134.08 | 136.01 | 556,799 | +0.57(+0.42%) |
Feb 10, 2022 | 134.82 | 137.89 | 134.72 | 135.44 | 427,844 | +0.08(+0.06%) |
Feb 09, 2022 | 136.70 | 137.52 | 135.27 | 135.35 | 404,197 | -0.96(-0.71%) |
Feb 08, 2022 | 134.72 | 136.64 | 133.94 | 136.32 | 581,844 | +3.14(+2.36%) |
Feb 07, 2022 | 132.85 | 134.55 | 131.49 | 133.17 | 387,463 | +0.79(+0.59%) |
Feb 04, 2022 | 130.72 | 133.10 | 129.45 | 132.39 | 515,510 | +2.36(+1.81%) |
Feb 03, 2022 | 132.18 | 129.48 | 130.03 | 537,333 | -1.85(-1.40%) | |
Feb 02, 2022 | 133.34 | 133.34 | 131.32 | 131.88 | 417,069 | -1.14(-0.86%) |
Feb 01, 2022 | 132.34 | 133.70 | 131.03 | 133.02 | 586,820 | +1.10(+0.84%) |
Jan 31, 2022 | 130.25 | 132.54 | 131.92 | 721,888 | +0.64(+0.49%) | |
Jan 28, 2022 | 130.01 | 131.34 | 128.19 | 131.28 | 704,063 | +4.23(+3.33%) |
Jan 27, 2022 | 125.56 | 128.44 | 124.02 | 127.05 | 1,032,130 | +4.87(+3.99%) |
Jan 26, 2022 | 123.37 | 125.06 | 120.64 | 122.17 | 517,942 | -0.34(-0.28%) |
Jan 25, 2022 | 122.08 | 123.77 | 118.98 | 122.51 | 617,253 | -0.52(-0.42%) |
Jan 24, 2022 | 117.52 | 123.58 | 117.32 | 123.02 | 635,883 | -0.20(-0.17%) |
Jan 21, 2022 | 122.86 | 125.53 | 122.22 | 123.23 | 539,964 | -1.11(-0.90%) |
Jan 20, 2022 | 126.84 | 128.97 | 124.13 | 124.34 | 311,632 | -2.74(-2.16%) |
Jan 19, 2022 | 132.19 | 132.29 | 127.01 | 127.08 | 494,122 | -4.56(-3.46%) |
Jan 18, 2022 | 133.78 | 133.99 | 131.12 | 131.64 | 490,250 | -2.20(-1.64%) |
Jan 14, 2022 | 133.84 | 0 | +0.17(+0.13%) | |||
Jan 13, 2022 | 133.19 | 134.66 | 132.89 | 133.67 | 356,332 | +1.41(+1.07%) |
Jan 12, 2022 | 131.45 | 134.08 | 131.43 | 132.26 | 564,479 | +1.11(+0.85%) |
Jan 11, 2022 | 130.58 | 131.41 | 128.36 | 131.14 | 478,663 | +2.74(+2.13%) |
Jan 10, 2022 | 130.98 | 131.29 | 126.53 | 128.40 | 579,029 | +1.57(+1.24%) |
Jan 07, 2022 | 125.16 | 127.16 | 124.53 | 126.83 | 235,694 | +1.66(+1.32%) |
Jan 06, 2022 | 122.88 | 125.31 | 121.73 | 125.17 | 324,359 | +4.27(+3.54%) |
Jan 05, 2022 | 122.45 | 125.02 | 120.83 | 120.90 | 299,546 | -1.35(-1.10%) |
Jan 04, 2022 | 122.60 | 123.98 | 122.05 | 122.25 | 325,634 | +1.62(+1.34%) |
Jan 03, 2022 | 119.42 | 120.75 | 118.90 | 120.63 | 230,026 | +2.69(+2.28%) |
Dec 31, 2021 | 117.85 | 118.72 | 117.51 | 117.94 | 189,023 | -0.32(-0.27%) |
Dec 30, 2021 | 120.13 | 121.01 | 118.23 | 118.26 | 207,259 | -1.20(-1.00%) |
Dec 29, 2021 | 118.96 | 119.83 | 117.73 | 119.46 | 186,846 | +0.76(+0.64%) |
Dec 28, 2021 | 118.28 | 119.45 | 118.28 | 118.70 | 162,326 | +0.16(+0.13%) |
Dec 27, 2021 | 118.09 | 118.56 | 116.27 | 118.54 | 240,334 | +1.15(+0.98%) |
Dec 23, 2021 | 118.30 | 119.20 | 117.14 | 117.39 | 209,727 | +0.09(+0.08%) |
Dec 22, 2021 | 117.59 | 118.35 | 116.69 | 117.30 | 231,892 | -0.22(-0.19%) |
Dec 21, 2021 | 115.03 | 117.60 | 114.76 | 117.52 | 303,404 | +3.43(+3.01%) |
Dec 20, 2021 | 115.15 | 115.15 | 111.77 | 114.09 | 365,385 | -2.68(-2.29%) |
Dec 17, 2021 | 119.31 | 119.41 | 116.14 | 116.77 | 980,962 | -3.25(-2.70%) |
Dec 16, 2021 | 120.88 | 122.36 | 119.80 | 120.01 | 233,015 | +0.19(+0.16%) |
Dec 15, 2021 | 119.38 | 120.66 | 117.66 | 119.82 | 268,853 | +1.48(+1.25%) |
Dec 14, 2021 | 118.45 | 120.04 | 117.87 | 118.35 | 306,266 | -0.08(-0.06%) |
Dec 13, 2021 | 119.34 | 120.77 | 117.66 | 118.42 | 218,716 | -1.98(-1.65%) |
Dec 10, 2021 | 120.42 | 120.77 | 118.18 | 120.40 | 126,046 | +0.88(+0.74%) |
Dec 09, 2021 | 119.82 | 120.96 | 119.22 | 119.53 | 146,697 | -1.19(-0.98%) |
Dec 08, 2021 | 121.41 | 122.24 | 120.47 | 120.71 | 191,288 | -0.35(-0.29%) |
Dec 07, 2021 | 121.43 | 122.72 | 120.44 | 121.06 | 185,905 | +0.59(+0.49%) |
Dec 06, 2021 | 119.66 | 122.32 | 118.99 | 120.47 | 215,709 | +3.40(+2.90%) |
Dec 03, 2021 | 119.96 | 120.65 | 116.21 | 117.07 | 281,573 | -2.47(-2.07%) |
Dec 02, 2021 | 116.89 | 120.34 | 116.15 | 119.54 | 298,621 | +3.94(+3.41%) |
Dec 01, 2021 | 119.57 | 120.97 | 115.57 | 115.61 | 295,110 | -2.17(-1.84%) |
Nov 30, 2021 | 119.88 | 120.16 | 117.29 | 117.78 | 482,503 | -3.81(-3.13%) |
Nov 29, 2021 | 122.97 | 123.29 | 120.71 | 121.58 | 322,681 | +0.40(+0.33%) |
Nov 26, 2021 | 123.29 | 124.57 | 120.80 | 121.18 | 261,760 | -5.78(-4.55%) |
Nov 24, 2021 | 127.38 | 127.81 | 126.08 | 126.96 | 180,915 | -0.32(-0.25%) |
Nov 23, 2021 | 124.72 | 127.32 | 124.55 | 127.27 | 215,578 | +3.31(+2.67%) |
Nov 22, 2021 | 124.36 | 126.46 | 123.84 | 123.96 | 275,511 | +1.28(+1.05%) |
Nov 19, 2021 | 122.82 | 123.29 | 121.23 | 122.68 | 232,373 | -2.06(-1.66%) |
Nov 18, 2021 | 124.50 | 125.25 | 124.54 | 124.74 | 190,922 | +0.19(+0.16%) |
Nov 17, 2021 | 123.95 | 124.67 | 122.54 | 124.55 | 185,932 | -0.01(-0.01%) |
Nov 16, 2021 | 123.55 | 125.53 | 123.35 | 124.56 | 214,996 | +0.70(+0.56%) |
Nov 15, 2021 | 124.18 | 124.32 | 123.30 | 123.86 | 198,920 | +0.33(+0.27%) |
Nov 12, 2021 | 124.95 | 125.38 | 122.68 | 123.52 | 229,848 | -1.70(-1.36%) |
Nov 11, 2021 | 125.37 | 126.27 | 124.88 | 125.23 | 169,382 | +0.06(+0.04%) |
Nov 10, 2021 | 126.27 | 124.62 | 125.17 | 277,216 | -0.99(-0.79%) | |
Nov 09, 2021 | 125.16 | 126.23 | 124.53 | 126.17 | 132,820 | +0.06(+0.05%) |
Nov 08, 2021 | 126.22 | 127.03 | 124.92 | 126.10 | 224,085 | +0.44(+0.35%) |
Nov 05, 2021 | 125.11 | 126.34 | 124.43 | 125.66 | 262,324 | +1.87(+1.51%) |
Nov 04, 2021 | 128.51 | 129.06 | 123.34 | 123.79 | 472,050 | -5.44(-4.21%) |
Nov 03, 2021 | 126.37 | 129.94 | 126.07 | 129.24 | 415,261 | +2.42(+1.91%) |
Nov 02, 2021 | 126.16 | 127.89 | 125.50 | 126.82 | 530,585 | +0.95(+0.75%) |
Nov 01, 2021 | 121.61 | 125.90 | 123.06 | 125.87 | 433,656 | +5.41(+4.49%) |
Oct 29, 2021 | 122.94 | 123.16 | 119.70 | 120.45 | 1,286,172 | -1.87(-1.53%) |
Oct 28, 2021 | 118.96 | 122.76 | 118.82 | 122.33 | 537,325 | +3.52(+2.96%) |
Oct 27, 2021 | 120.50 | 120.77 | 118.78 | 118.81 | 543,396 | -2.43(-2.00%) |
Oct 26, 2021 | 122.71 | 121.24 | 414,405 | -1.23(-1.00%) | ||
Oct 25, 2021 | 122.72 | 123.69 | 121.84 | 122.46 | 396,214 | +0.33(+0.27%) |
Oct 22, 2021 | 120.42 | 122.57 | 120.42 | 122.14 | 352,137 | +2.14(+1.78%) |
Oct 21, 2021 | 120.14 | 120.72 | 118.96 | 120.00 | 314,459 | -0.27(-0.22%) |
Oct 20, 2021 | 116.73 | 120.39 | 116.73 | 120.27 | 356,243 | +3.17(+2.71%) |
Oct 19, 2021 | 115.87 | 117.29 | 114.69 | 117.10 | 288,491 | +2.02(+1.75%) |
Oct 18, 2021 | 114.85 | 115.94 | 114.66 | 115.08 | 209,857 | +0.06(+0.05%) |
Oct 15, 2021 | 115.02 | 115.81 | 114.66 | 115.02 | 247,332 | +0.45(+0.39%) |
Oct 14, 2021 | 114.20 | 114.61 | 112.98 | 114.58 | 147,461 | +1.81(+1.61%) |
Oct 13, 2021 | 112.88 | 113.57 | 110.88 | 112.76 | 241,138 | -0.55(-0.48%) |
Oct 12, 2021 | 112.93 | 113.80 | 112.46 | 113.31 | 155,490 | -0.03(-0.02%) |
Oct 11, 2021 | 114.81 | 115.06 | 113.23 | 113.34 | 216,209 | -0.99(-0.86%) |
Oct 08, 2021 | 113.78 | 114.86 | 112.94 | 114.33 | 256,855 | +0.86(+0.75%) |
Oct 07, 2021 | 113.10 | 114.45 | 113.06 | 113.47 | 192,886 | +0.58(+0.51%) |
Oct 06, 2021 | 112.41 | 112.94 | 110.44 | 112.89 | 201,989 | -0.25(-0.22%) |
Oct 05, 2021 | 113.12 | 114.33 | 112.19 | 113.14 | 387,876 | +0.02(+0.02%) |
Oct 04, 2021 | 113.71 | 114.89 | 112.01 | 113.12 | 292,857 | -0.49(-0.43%) |
Oct 01, 2021 | 110.92 | 114.18 | 110.38 | 113.62 | 316,935 | +3.28(+2.98%) |
Sep 30, 2021 | 113.36 | 113.40 | 110.29 | 110.33 | 296,878 | -2.23(-1.98%) |
Sep 29, 2021 | 111.94 | 113.17 | 111.41 | 112.57 | 292,547 | +0.45(+0.40%) |
Sep 28, 2021 | 113.86 | 115.03 | 112.06 | 112.12 | 356,621 | -1.74(-1.53%) |
Sep 27, 2021 | 111.14 | 114.53 | 111.14 | 113.86 | 343,598 | +3.99(+3.63%) |
Sep 24, 2021 | 107.51 | 110.98 | 107.51 | 109.87 | 369,523 | +1.79(+1.65%) |
Sep 23, 2021 | 104.57 | 108.71 | 104.57 | 108.08 | 374,755 | +4.79(+4.64%) |
Sep 22, 2021 | 102.53 | 104.27 | 101.78 | 103.29 | 246,293 | +2.20(+2.18%) |
Sep 21, 2021 | 102.61 | 102.61 | 100.45 | 101.09 | 139,280 | -0.64(-0.63%) |
Sep 20, 2021 | 100.33 | 101.88 | 99.21 | 101.73 | 310,310 | -1.77(-1.71%) |
Sep 17, 2021 | 104.07 | 105.09 | 103.19 | 103.50 | 1,006,062 | -0.58(-0.55%) |
Sep 16, 2021 | 105.72 | 106.19 | 103.47 | 104.08 | 181,809 | -0.95(-0.90%) |
Sep 15, 2021 | 103.44 | 106.11 | 103.44 | 105.02 | 290,549 | +1.83(+1.78%) |
Sep 14, 2021 | 104.50 | 104.50 | 102.64 | 103.19 | 286,313 | -1.00(-0.96%) |
Sep 13, 2021 | 104.28 | 105.03 | 103.17 | 104.20 | 229,322 | +1.04(+1.01%) |
Sep 10, 2021 | 105.03 | 105.44 | 103.13 | 103.15 | 234,272 | -1.12(-1.07%) |
Sep 09, 2021 | 104.18 | 105.52 | 104.10 | 104.27 | 173,989 | -0.19(-0.18%) |
Sep 08, 2021 | 104.55 | 105.29 | 103.99 | 104.46 | 142,283 | -0.86(-0.81%) |
Sep 07, 2021 | 105.83 | 106.88 | 105.18 | 105.31 | 177,131 | -0.61(-0.58%) |
Sep 03, 2021 | 106.12 | 107.94 | 105.21 | 105.93 | 141,650 | +0.06(+0.05%) |
Sep 02, 2021 | 105.60 | 106.61 | 105.03 | 105.87 | 174,968 | +0.25(+0.24%) |
Sep 01, 2021 | 106.45 | 106.45 | 104.16 | 105.62 | 220,707 | -0.62(-0.59%) |
Aug 31, 2021 | 105.68 | 106.63 | 105.09 | 106.24 | 186,690 | +0.93(+0.88%) |
Aug 30, 2021 | 107.20 | 107.20 | 105.14 | 105.31 | 371,459 | -2.01(-1.87%) |
Aug 27, 2021 | 104.72 | 107.38 | 104.55 | 107.32 | 301,700 | +2.49(+2.37%) |
Aug 26, 2021 | 106.53 | 107.69 | 104.79 | 104.83 | 114,890 | -1.65(-1.55%) |
Aug 25, 2021 | 106.78 | 107.89 | 106.12 | 106.49 | 190,574 | +0.48(+0.45%) |
Aug 24, 2021 | 106.28 | 106.89 | 105.49 | 106.01 | 168,105 | -0.20(-0.19%) |
Aug 23, 2021 | 106.36 | 106.66 | 105.62 | 106.21 | 162,121 | +0.80(+0.76%) |
Aug 20, 2021 | 103.15 | 105.52 | 103.15 | 105.41 | 206,170 | +2.00(+1.94%) |
Aug 19, 2021 | 103.89 | 104.65 | 102.70 | 103.40 | 224,544 | -1.41(-1.35%) |
Aug 18, 2021 | 105.91 | 106.91 | 104.67 | 104.82 | 220,569 | -1.41(-1.33%) |
Aug 17, 2021 | 106.14 | 106.98 | 105.13 | 106.23 | 205,543 | -0.92(-0.85%) |
Aug 16, 2021 | 107.01 | 107.89 | 106.13 | 107.15 | 197,827 | -0.49(-0.45%) |
Aug 13, 2021 | 108.18 | 108.18 | 106.46 | 107.64 | 279,990 | -0.31(-0.29%) |
Aug 12, 2021 | 108.87 | 108.99 | 107.52 | 107.95 | 230,504 | -0.92(-0.85%) |
Aug 11, 2021 | 107.23 | 108.87 | 106.38 | 108.87 | 231,969 | +1.79(+1.67%) |
Aug 10, 2021 | 105.82 | 107.23 | 105.34 | 107.08 | 231,577 | +1.02(+0.96%) |
Aug 09, 2021 | 106.19 | 107.24 | 105.48 | 106.06 | 267,998 | -0.86(-0.80%) |
Aug 06, 2021 | 105.13 | 107.60 | 104.31 | 106.92 | 382,144 | +3.39(+3.28%) |
Aug 05, 2021 | 102.66 | 103.97 | 102.62 | 103.53 | 301,364 | +1.76(+1.73%) |
Aug 04, 2021 | 100.16 | 102.87 | 100.16 | 101.78 | 317,162 | -0.07(-0.07%) |
Aug 03, 2021 | 99.60 | 102.06 | 97.91 | 101.85 | 456,175 | +2.85(+2.87%) |
Aug 02, 2021 | 99.40 | 102.22 | 98.49 | 99.00 | 511,174 | -0.18(-0.18%) |
Jul 30, 2021 | 99.92 | 101.60 | 98.58 | 99.18 | 833,894 | -0.56(-0.57%) |
Jul 29, 2021 | 100.04 | 101.31 | 97.81 | 99.74 | 636,724 | +1.20(+1.22%) |
Jul 28, 2021 | 96.67 | 99.29 | 96.13 | 98.54 | 438,131 | +1.84(+1.90%) |
Jul 27, 2021 | 95.85 | 97.71 | 95.79 | 96.70 | 313,785 | -0.28(-0.29%) |
Jul 26, 2021 | 96.26 | 97.63 | 96.26 | 96.98 | 261,578 | +1.00(+1.04%) |
Jul 23, 2021 | 96.43 | 96.90 | 95.30 | 95.98 | 184,192 | +0.67(+0.70%) |
Jul 22, 2021 | 97.28 | 97.68 | 94.81 | 95.32 | 251,998 | -1.96(-2.01%) |
Jul 21, 2021 | 96.79 | 98.52 | 96.79 | 97.28 | 421,086 | +1.65(+1.73%) |
Jul 20, 2021 | 93.07 | 97.51 | 93.07 | 95.62 | 424,998 | +2.45(+2.63%) |
Jul 19, 2021 | 95.33 | 95.60 | 92.74 | 93.17 | 418,950 | -4.08(-4.19%) |
Jul 16, 2021 | 100.44 | 100.44 | 97.03 | 97.25 | 334,041 | -2.45(-2.46%) |
Jul 15, 2021 | 97.53 | 100.62 | 97.53 | 99.70 | 274,814 | +1.04(+1.05%) |
Jul 14, 2021 | 99.44 | 100.54 | 97.27 | 98.66 | 260,738 | -0.55(-0.55%) |
Jul 13, 2021 | 100.13 | 100.25 | 98.42 | 99.21 | 357,044 | -1.53(-1.52%) |
Jul 12, 2021 | 98.46 | 100.80 | 97.79 | 100.74 | 385,559 | +0.56(+0.56%) |
Jul 09, 2021 | 99.02 | 100.46 | 98.43 | 100.18 | 415,025 | +3.29(+3.40%) |
Jul 08, 2021 | 98.13 | 98.49 | 96.10 | 96.89 | 502,027 | -2.40(-2.42%) |
Jul 07, 2021 | 99.42 | 100.77 | 98.76 | 99.29 | 301,443 | -0.85(-0.85%) |
Jul 06, 2021 | 102.98 | 102.98 | 99.48 | 100.14 | 420,886 | -3.15(-3.05%) |
Jul 02, 2021 | 103.76 | 103.76 | 102.52 | 103.29 | 169,003 | -0.78(-0.75%) |
Jul 01, 2021 | 104.23 | 104.59 | 103.61 | 104.08 | 241,162 | +0.57(+0.55%) |
Jun 30, 2021 | 102.34 | 103.87 | 102.34 | 103.50 | 260,499 | +0.45(+0.44%) |
Jun 29, 2021 | 104.99 | 106.21 | 102.39 | 103.05 | 294,847 | -1.12(-1.07%) |
Jun 28, 2021 | 106.07 | 106.86 | 103.36 | 104.17 | 310,079 | -2.45(-2.30%) |
Jun 25, 2021 | 104.62 | 107.26 | 104.62 | 106.62 | 455,088 | +2.00(+1.91%) |
Jun 24, 2021 | 103.57 | 105.00 | 102.80 | 104.62 | 190,705 | +1.49(+1.44%) |
Jun 23, 2021 | 103.97 | 104.47 | 102.98 | 103.14 | 259,939 | -0.26(-0.25%) |
Jun 22, 2021 | 103.91 | 103.92 | 102.00 | 103.39 | 247,846 | -0.20(-0.20%) |
Jun 21, 2021 | 100.53 | 103.68 | 100.53 | 103.60 | 427,974 | +4.29(+4.32%) |
Jun 18, 2021 | 99.91 | 100.99 | 98.70 | 99.31 | 797,757 | -2.07(-2.04%) |
Jun 17, 2021 | 107.86 | 107.86 | 101.20 | 101.38 | 405,741 | -5.96(-5.55%) |
Jun 16, 2021 | 106.33 | 108.43 | 104.98 | 107.34 | 450,899 | +0.45(+0.42%) |
Jun 15, 2021 | 105.50 | 107.89 | 105.24 | 106.89 | 368,210 | +1.42(+1.35%) |
Jun 14, 2021 | 107.46 | 107.66 | 104.80 | 105.46 | 301,852 | -2.00(-1.86%) |
Jun 11, 2021 | 107.61 | 108.42 | 107.02 | 107.46 | 303,057 | +0.15(+0.14%) |
Jun 10, 2021 | 110.67 | 110.67 | 107.20 | 107.31 | 296,581 | -2.38(-2.17%) |
Jun 09, 2021 | 111.72 | 111.72 | 109.43 | 109.69 | 251,811 | -2.04(-1.83%) |
Jun 08, 2021 | 110.64 | 111.89 | 109.43 | 111.73 | 234,467 | +0.18(+0.16%) |
Jun 07, 2021 | 112.48 | 113.22 | 111.18 | 111.55 | 214,262 | -0.81(-0.72%) |
Jun 04, 2021 | 112.18 | 112.75 | 111.74 | 112.36 | 153,242 | -0.03(-0.02%) |
Jun 03, 2021 | 112.39 | 113.20 | 111.66 | 112.39 | 226,025 | -0.05(-0.04%) |
Jun 02, 2021 | 113.42 | 113.78 | 111.97 | 112.43 | 228,493 | -0.39(-0.34%) |
Jun 01, 2021 | 112.48 | 113.37 | 111.61 | 112.82 | 175,201 | +1.27(+1.13%) |
May 28, 2021 | 111.75 | 111.75 | 110.15 | 111.55 | 175,358 | +0.09(+0.08%) |
May 27, 2021 | 111.53 | 111.99 | 110.68 | 111.46 | 199,321 | +1.41(+1.28%) |
May 26, 2021 | 109.26 | 110.26 | 108.30 | 110.05 | 175,037 | +1.04(+0.95%) |
May 25, 2021 | 111.65 | 112.76 | 108.76 | 109.01 | 335,185 | -2.61(-2.34%) |
May 24, 2021 | 112.88 | 113.31 | 111.00 | 111.62 | 229,778 | -1.26(-1.12%) |
May 21, 2021 | 112.10 | 113.40 | 111.50 | 112.88 | 278,080 | +1.58(+1.42%) |
May 20, 2021 | 111.10 | 112.06 | 109.75 | 111.30 | 213,673 | -0.27(-0.24%) |
May 19, 2021 | 111.18 | 111.78 | 109.26 | 111.56 | 318,451 | -0.64(-0.57%) |
May 18, 2021 | 113.67 | 114.58 | 112.07 | 112.21 | 219,935 | -2.23(-1.95%) |
May 17, 2021 | 114.00 | 114.82 | 113.00 | 114.44 | 144,828 | +0.16(+0.14%) |
May 14, 2021 | 113.58 | 114.58 | 112.86 | 114.28 | 257,630 | +1.17(+1.03%) |
May 13, 2021 | 108.97 | 113.73 | 108.97 | 113.12 | 303,062 | +3.77(+3.44%) |
May 12, 2021 | 112.33 | 112.89 | 109.01 | 109.35 | 258,162 | -1.62(-1.46%) |
May 11, 2021 | 111.39 | 112.89 | 110.26 | 110.97 | 399,904 | -0.59(-0.53%) |
May 10, 2021 | 114.20 | 114.65 | 111.46 | 111.55 | 338,368 | -1.86(-1.64%) |
May 07, 2021 | 111.86 | 113.62 | 111.51 | 113.41 | 322,872 | -0.57(-0.50%) |
May 06, 2021 | 114.13 | 114.34 | 112.29 | 113.98 | 225,456 | +0.38(+0.33%) |
May 05, 2021 | 113.88 | 114.30 | 112.91 | 113.60 | 273,955 | -0.27(-0.23%) |
May 04, 2021 | 110.97 | 113.89 | 110.12 | 113.87 | 378,477 | +2.14(+1.92%) |