Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 107.81 | 108.22 | 102.80 | 103.00 | 3,628,440 | -5.59(-5.15%) |
Apr 28, 2022 | 106.50 | 109.15 | 105.46 | 108.59 | 2,650,273 | +1.99(+1.87%) |
Apr 27, 2022 | 108.76 | 109.28 | 106.54 | 106.60 | 2,328,136 | -1.75(-1.61%) |
Apr 26, 2022 | 110.09 | 110.82 | 108.26 | 108.35 | 2,164,514 | -1.88(-1.71%) |
Apr 25, 2022 | 109.87 | 110.59 | 108.17 | 110.23 | 2,352,629 | +0.36(+0.33%) |
Apr 22, 2022 | 114.20 | 114.20 | 109.73 | 109.87 | 2,278,241 | -4.34(-3.80%) |
Apr 21, 2022 | 117.18 | 117.66 | 113.96 | 114.21 | 1,718,012 | -1.52(-1.31%) |
Apr 20, 2022 | 114.97 | 116.53 | 114.37 | 115.73 | 1,885,487 | +1.11(+0.97%) |
Apr 19, 2022 | 112.40 | 115.00 | 111.63 | 114.62 | 1,684,898 | +2.99(+2.68%) |
Apr 18, 2022 | 111.22 | 112.69 | 110.94 | 111.63 | 1,382,644 | +0.01(+0.01%) |
Apr 14, 2022 | 111.72 | 112.99 | 111.45 | 111.62 | 2,049,547 | +0.26(+0.24%) |
Apr 13, 2022 | 109.98 | 112.34 | 109.77 | 111.36 | 1,903,099 | +1.22(+1.11%) |
Apr 12, 2022 | 110.31 | 112.53 | 109.72 | 110.14 | 1,672,629 | -0.52(-0.47%) |
Apr 11, 2022 | 111.04 | 112.68 | 110.27 | 110.66 | 1,242,171 | -0.60(-0.54%) |
Apr 08, 2022 | 110.06 | 112.18 | 109.53 | 111.26 | 2,067,813 | +1.71(+1.56%) |
Apr 07, 2022 | 111.22 | 111.31 | 107.78 | 109.55 | 2,913,342 | -2.05(-1.84%) |
Apr 06, 2022 | 113.47 | 113.63 | 110.21 | 111.60 | 2,665,654 | -2.37(-2.08%) |
Apr 05, 2022 | 117.40 | 118.38 | 113.74 | 113.98 | 1,969,734 | -3.45(-2.94%) |
Apr 04, 2022 | 115.75 | 117.74 | 114.47 | 117.42 | 1,974,134 | +1.34(+1.15%) |
Apr 01, 2022 | 115.45 | 116.31 | 114.57 | 116.09 | 1,801,893 | +1.26(+1.09%) |
Mar 31, 2022 | 117.51 | 118.19 | 114.82 | 114.83 | 2,670,299 | -2.82(-2.40%) |
Mar 30, 2022 | 120.32 | 121.02 | 117.25 | 117.65 | 1,542,279 | -2.87(-2.38%) |
Mar 29, 2022 | 116.90 | 120.83 | 116.60 | 120.52 | 2,827,775 | +5.53(+4.80%) |
Mar 28, 2022 | 114.18 | 115.04 | 113.17 | 115.00 | 1,869,750 | +1.38(+1.21%) |
Mar 25, 2022 | 113.92 | 114.50 | 113.16 | 113.62 | 2,355,488 | +0.03(+0.03%) |
Mar 24, 2022 | 113.50 | 113.93 | 112.64 | 113.58 | 1,688,726 | +0.11(+0.09%) |
Mar 23, 2022 | 115.28 | 115.83 | 113.36 | 113.48 | 1,379,194 | -2.47(-2.13%) |
Mar 22, 2022 | 114.47 | 117.35 | 114.22 | 115.95 | 2,869,515 | +3.30(+2.93%) |
Mar 21, 2022 | 114.91 | 115.06 | 111.70 | 112.65 | 3,069,124 | -1.55(-1.36%) |
Mar 18, 2022 | 113.15 | 114.83 | 113.01 | 114.20 | 4,783,793 | -0.71(-0.62%) |
Mar 17, 2022 | 113.90 | 115.57 | 113.42 | 114.91 | 2,342,336 | +0.28(+0.24%) |
Mar 16, 2022 | 114.47 | 115.62 | 111.98 | 114.63 | 2,921,854 | +2.14(+1.90%) |
Mar 15, 2022 | 112.25 | 113.50 | 110.88 | 112.49 | 2,157,877 | +0.60(+0.54%) |
Mar 14, 2022 | 114.46 | 115.69 | 110.64 | 111.89 | 2,813,288 | -1.62(-1.43%) |
Mar 11, 2022 | 116.97 | 117.04 | 113.47 | 113.51 | 2,919,445 | -2.23(-1.93%) |
Mar 10, 2022 | 113.49 | 116.03 | 115.75 | 1,793,804 | +0.04(+0.03%) | |
Mar 09, 2022 | 116.44 | 118.11 | 115.60 | 115.71 | 1,979,763 | +2.47(+2.18%) |
Mar 08, 2022 | 111.11 | 115.40 | 110.41 | 113.24 | 3,623,958 | +2.69(+2.43%) |
Mar 07, 2022 | 117.08 | 117.12 | 110.49 | 110.55 | 4,600,345 | -7.43(-6.30%) |
Mar 04, 2022 | 118.64 | 118.86 | 115.34 | 117.98 | 2,687,258 | -2.17(-1.81%) |
Mar 03, 2022 | 120.72 | 121.47 | 118.56 | 120.16 | 2,191,154 | +0.55(+0.46%) |
Mar 02, 2022 | 117.16 | 120.43 | 117.15 | 119.60 | 2,424,004 | +3.59(+3.10%) |
Mar 01, 2022 | 118.80 | 119.23 | 115.01 | 116.01 | 2,531,749 | -2.55(-2.15%) |
Feb 28, 2022 | 118.76 | 120.58 | 117.70 | 118.56 | 2,763,627 | -1.84(-1.53%) |
Feb 25, 2022 | 119.50 | 120.75 | 118.98 | 120.41 | 2,071,699 | +1.62(+1.36%) |
Feb 24, 2022 | 111.98 | 119.09 | 111.48 | 118.78 | 3,601,629 | +3.23(+2.80%) |
Feb 23, 2022 | 119.91 | 120.94 | 115.00 | 115.55 | 2,293,387 | -3.43(-2.88%) |
Feb 22, 2022 | 120.66 | 121.00 | 117.84 | 118.98 | 2,685,246 | -2.50(-2.06%) |
Feb 18, 2022 | 121.48 | 0 | -2.34(-1.89%) | |||
Feb 17, 2022 | 123.29 | 126.50 | 123.27 | 123.83 | 4,115,212 | -0.16(-0.13%) |
Feb 16, 2022 | 122.42 | 124.36 | 121.79 | 123.99 | 1,986,091 | +2.19(+1.80%) |
Feb 15, 2022 | 122.48 | 123.16 | 121.13 | 121.80 | 1,879,515 | +1.22(+1.02%) |
Feb 14, 2022 | 122.21 | 122.65 | 119.85 | 120.58 | 2,376,968 | -1.66(-1.36%) |
Feb 11, 2022 | 123.98 | 126.17 | 121.16 | 122.24 | 2,503,311 | -1.85(-1.49%) |
Feb 10, 2022 | 122.39 | 127.13 | 121.75 | 124.09 | 3,158,228 | +0.77(+0.62%) |
Feb 09, 2022 | 123.47 | 124.15 | 121.91 | 123.33 | 3,020,552 | +0.91(+0.74%) |
Feb 08, 2022 | 120.50 | 124.63 | 118.74 | 122.42 | 5,279,205 | -5.93(-4.62%) |
Feb 07, 2022 | 125.44 | 129.11 | 124.88 | 128.35 | 3,741,569 | +3.22(+2.58%) |
Feb 04, 2022 | 124.31 | 126.53 | 122.17 | 125.13 | 2,245,010 | -0.33(-0.26%) |
Feb 03, 2022 | 127.53 | 125.27 | 125.46 | 1,785,394 | -3.44(-2.67%) | |
Feb 02, 2022 | 127.57 | 129.26 | 126.62 | 128.89 | 2,170,746 | +1.89(+1.49%) |
Feb 01, 2022 | 126.87 | 128.13 | 125.01 | 127.01 | 1,752,713 | +0.14(+0.11%) |
Jan 31, 2022 | 124.85 | 127.21 | 126.87 | 2,445,859 | +0.69(+0.55%) | |
Jan 28, 2022 | 123.73 | 126.21 | 120.38 | 126.18 | 3,053,260 | +2.16(+1.74%) |
Jan 27, 2022 | 127.31 | 128.82 | 123.33 | 124.02 | 2,100,019 | -1.46(-1.16%) |
Jan 26, 2022 | 128.51 | 130.89 | 124.01 | 125.47 | 2,354,574 | -1.03(-0.82%) |
Jan 25, 2022 | 122.99 | 128.39 | 121.39 | 126.51 | 3,032,719 | +0.59(+0.47%) |
Jan 24, 2022 | 123.15 | 126.03 | 118.72 | 125.92 | 4,357,169 | -0.74(-0.59%) |
Jan 21, 2022 | 126.83 | 127.16 | 124.59 | 126.66 | 2,918,388 | -0.40(-0.32%) |
Jan 20, 2022 | 129.71 | 131.65 | 126.86 | 127.07 | 2,291,311 | -1.00(-0.78%) |
Jan 19, 2022 | 133.50 | 133.50 | 128.01 | 128.07 | 2,549,947 | -4.57(-3.44%) |
Jan 18, 2022 | 132.98 | 132.99 | 130.02 | 132.63 | 3,194,279 | -1.56(-1.16%) |
Jan 14, 2022 | 134.19 | 0 | -6.28(-4.47%) | |||
Jan 13, 2022 | 140.00 | 141.56 | 139.84 | 140.48 | 1,446,554 | +0.91(+0.65%) |
Jan 12, 2022 | 140.13 | 141.05 | 139.42 | 139.56 | 1,080,326 | +0.09(+0.06%) |
Jan 11, 2022 | 138.68 | 140.15 | 136.24 | 139.48 | 1,470,900 | +0.82(+0.59%) |
Jan 10, 2022 | 138.16 | 138.75 | 135.39 | 138.66 | 2,033,603 | -0.34(-0.24%) |
Jan 07, 2022 | 140.34 | 141.26 | 138.81 | 139.00 | 1,690,710 | -1.63(-1.16%) |
Jan 06, 2022 | 139.48 | 141.80 | 138.56 | 140.62 | 1,990,629 | +1.84(+1.32%) |
Jan 05, 2022 | 141.23 | 142.93 | 138.73 | 138.79 | 2,696,316 | -1.68(-1.20%) |
Jan 04, 2022 | 139.82 | 141.25 | 139.45 | 140.47 | 2,127,654 | +2.31(+1.67%) |
Jan 03, 2022 | 138.31 | 140.14 | 136.93 | 138.16 | 2,469,174 | +0.46(+0.33%) |
Dec 31, 2021 | 137.89 | 139.36 | 137.48 | 137.70 | 1,386,424 | -0.23(-0.17%) |
Dec 30, 2021 | 136.83 | 139.51 | 136.64 | 137.94 | 1,259,367 | +1.10(+0.81%) |
Dec 29, 2021 | 136.18 | 137.30 | 135.12 | 136.83 | 1,105,063 | +0.85(+0.63%) |
Dec 28, 2021 | 135.80 | 137.25 | 135.10 | 135.98 | 1,122,309 | -0.57(-0.42%) |
Dec 27, 2021 | 133.98 | 136.59 | 133.14 | 136.55 | 1,153,785 | +2.56(+1.91%) |
Dec 23, 2021 | 134.88 | 135.65 | 133.82 | 133.99 | 2,622,066 | -0.06(-0.04%) |
Dec 22, 2021 | 132.65 | 134.46 | 132.32 | 134.05 | 1,249,019 | +0.91(+0.69%) |
Dec 21, 2021 | 127.73 | 133.50 | 127.62 | 133.13 | 2,332,789 | +7.07(+5.61%) |
Dec 20, 2021 | 127.27 | 128.15 | 123.81 | 126.07 | 3,088,589 | -3.84(-2.96%) |
Dec 17, 2021 | 130.58 | 131.75 | 127.93 | 129.91 | 4,827,922 | -0.80(-0.61%) |
Dec 16, 2021 | 131.65 | 133.45 | 130.18 | 130.71 | 3,191,673 | -0.33(-0.25%) |
Dec 15, 2021 | 130.52 | 131.17 | 126.88 | 131.04 | 2,461,221 | +0.96(+0.74%) |
Dec 14, 2021 | 130.22 | 131.19 | 129.15 | 130.08 | 2,320,270 | -0.15(-0.11%) |
Dec 13, 2021 | 130.64 | 131.07 | 127.16 | 130.23 | 2,803,877 | -1.14(-0.87%) |
Dec 10, 2021 | 132.28 | 132.43 | 129.32 | 131.37 | 1,599,313 | +0.16(+0.12%) |
Dec 09, 2021 | 133.54 | 134.09 | 131.18 | 131.21 | 2,258,530 | -3.07(-2.28%) |
Dec 08, 2021 | 133.26 | 135.13 | 132.52 | 134.28 | 3,142,451 | +1.02(+0.77%) |
Dec 07, 2021 | 132.85 | 135.35 | 132.15 | 133.26 | 3,106,778 | +3.11(+2.39%) |
Dec 06, 2021 | 129.74 | 132.63 | 129.22 | 130.15 | 3,350,831 | +2.91(+2.29%) |
Dec 03, 2021 | 129.63 | 130.31 | 125.68 | 127.24 | 4,267,568 | -2.28(-1.76%) |
Dec 02, 2021 | 127.88 | 131.32 | 126.54 | 129.51 | 5,282,882 | +3.53(+2.80%) |
Dec 01, 2021 | 133.52 | 135.46 | 125.92 | 125.98 | 4,351,757 | -4.37(-3.35%) |
Nov 30, 2021 | 134.45 | 134.59 | 129.42 | 130.35 | 5,000,710 | -6.06(-4.44%) |
Nov 29, 2021 | 139.76 | 140.45 | 134.27 | 136.41 | 3,389,485 | -0.46(-0.34%) |
Nov 26, 2021 | 136.73 | 138.84 | 134.99 | 136.87 | 3,371,494 | -7.29(-5.06%) |
Nov 24, 2021 | 143.30 | 144.33 | 142.11 | 144.16 | 1,593,219 | +0.00(+0.00%) |
Nov 23, 2021 | 143.19 | 145.59 | 142.60 | 144.16 | 1,632,762 | +0.89(+0.62%) |
Nov 22, 2021 | 143.39 | 145.53 | 142.43 | 143.27 | 2,391,182 | +1.07(+0.75%) |
Nov 19, 2021 | 143.20 | 143.68 | 141.45 | 142.20 | 2,129,975 | -2.25(-1.56%) |
Nov 18, 2021 | 144.25 | 144.64 | 143.71 | 144.46 | 2,883,703 | +1.61(+1.13%) |
Nov 17, 2021 | 140.06 | 143.17 | 138.88 | 142.84 | 1,762,445 | +2.23(+1.59%) |
Nov 16, 2021 | 141.36 | 141.82 | 140.16 | 140.61 | 1,360,059 | -1.21(-0.85%) |
Nov 15, 2021 | 140.87 | 141.85 | 140.06 | 141.82 | 1,966,680 | +1.27(+0.90%) |
Nov 12, 2021 | 141.79 | 142.04 | 139.78 | 140.55 | 1,386,713 | -0.54(-0.39%) |
Nov 11, 2021 | 140.29 | 141.84 | 139.79 | 141.09 | 1,378,581 | +1.25(+0.90%) |
Nov 10, 2021 | 142.16 | 139.68 | 139.84 | 2,139,560 | -3.00(-2.10%) | |
Nov 09, 2021 | 142.70 | 142.92 | 141.18 | 142.84 | 1,622,381 | +0.09(+0.06%) |
Nov 08, 2021 | 145.54 | 145.85 | 141.79 | 142.76 | 1,926,125 | -2.65(-1.82%) |
Nov 05, 2021 | 143.65 | 145.76 | 142.66 | 145.41 | 2,933,202 | +4.09(+2.89%) |
Nov 04, 2021 | 141.95 | 143.00 | 140.31 | 141.33 | 2,675,354 | -0.45(-0.32%) |
Nov 03, 2021 | 135.55 | 142.25 | 135.38 | 141.78 | 4,955,248 | +6.18(+4.56%) |
Nov 02, 2021 | 133.90 | 136.43 | 131.72 | 135.59 | 6,615,747 | +8.21(+6.45%) |
Nov 01, 2021 | 125.72 | 127.42 | 126.15 | 127.38 | 3,047,718 | +2.37(+1.90%) |
Oct 29, 2021 | 124.90 | 126.00 | 124.24 | 125.01 | 3,257,691 | -0.46(-0.37%) |
Oct 28, 2021 | 123.28 | 125.56 | 122.67 | 125.47 | 1,908,951 | +2.72(+2.22%) |
Oct 27, 2021 | 124.81 | 124.81 | 122.56 | 122.75 | 1,381,201 | -2.08(-1.67%) |
Oct 26, 2021 | 125.37 | 124.83 | 2,314,685 | -0.39(-0.31%) | ||
Oct 25, 2021 | 123.66 | 125.28 | 122.60 | 125.22 | 1,801,617 | +1.44(+1.16%) |
Oct 22, 2021 | 123.48 | 124.17 | 122.81 | 123.78 | 1,427,953 | +1.01(+0.82%) |
Oct 21, 2021 | 123.24 | 123.70 | 122.28 | 122.78 | 1,603,564 | -0.85(-0.69%) |
Oct 20, 2021 | 121.28 | 123.65 | 121.16 | 123.63 | 1,810,416 | +1.81(+1.48%) |
Oct 19, 2021 | 123.66 | 123.67 | 121.69 | 121.82 | 2,004,081 | -1.44(-1.17%) |
Oct 18, 2021 | 119.64 | 123.48 | 119.31 | 123.26 | 3,909,859 | +3.67(+3.07%) |
Oct 15, 2021 | 119.40 | 120.81 | 118.83 | 119.59 | 2,864,997 | +0.76(+0.64%) |
Oct 14, 2021 | 117.91 | 119.31 | 117.28 | 118.83 | 2,675,847 | +1.86(+1.59%) |
Oct 13, 2021 | 115.14 | 117.32 | 114.47 | 116.97 | 3,511,905 | +2.03(+1.77%) |
Oct 12, 2021 | 112.81 | 115.35 | 112.00 | 114.94 | 1,552,234 | +1.83(+1.62%) |
Oct 11, 2021 | 112.37 | 114.01 | 111.74 | 113.11 | 1,268,482 | +0.46(+0.41%) |
Oct 08, 2021 | 114.27 | 115.22 | 112.38 | 112.64 | 2,011,149 | -1.65(-1.44%) |
Oct 07, 2021 | 113.45 | 116.16 | 113.39 | 114.29 | 2,108,790 | +1.19(+1.06%) |
Oct 06, 2021 | 111.10 | 113.13 | 109.68 | 113.10 | 2,578,332 | +1.04(+0.93%) |
Oct 05, 2021 | 112.78 | 112.81 | 111.23 | 112.06 | 1,758,477 | -0.73(-0.65%) |
Oct 04, 2021 | 113.17 | 114.28 | 112.23 | 112.79 | 1,744,297 | -0.76(-0.67%) |
Oct 01, 2021 | 112.20 | 114.42 | 111.00 | 113.55 | 2,533,235 | +2.70(+2.44%) |
Sep 30, 2021 | 114.71 | 114.71 | 110.38 | 110.84 | 3,581,284 | -3.31(-2.90%) |
Sep 29, 2021 | 114.31 | 114.72 | 113.60 | 114.15 | 1,273,481 | +0.12(+0.10%) |
Sep 28, 2021 | 114.35 | 115.24 | 113.59 | 114.03 | 1,924,392 | -0.38(-0.33%) |
Sep 27, 2021 | 114.84 | 117.05 | 114.29 | 114.41 | 2,297,975 | +0.26(+0.22%) |
Sep 24, 2021 | 114.84 | 116.20 | 114.13 | 114.15 | 1,597,385 | -1.08(-0.94%) |
Sep 23, 2021 | 114.71 | 116.39 | 114.56 | 115.24 | 2,771,798 | +1.26(+1.11%) |
Sep 22, 2021 | 112.92 | 115.05 | 112.45 | 113.97 | 2,292,869 | +2.78(+2.50%) |
Sep 21, 2021 | 111.50 | 113.09 | 111.17 | 111.19 | 1,895,191 | +0.73(+0.66%) |
Sep 20, 2021 | 109.30 | 111.18 | 108.38 | 110.46 | 2,960,564 | -1.49(-1.33%) |
Sep 17, 2021 | 112.76 | 113.69 | 111.85 | 111.95 | 3,700,342 | -1.19(-1.06%) |
Sep 16, 2021 | 112.46 | 114.09 | 111.85 | 113.15 | 1,521,459 | +1.30(+1.16%) |
Sep 15, 2021 | 110.43 | 112.55 | 109.75 | 111.85 | 1,830,582 | +1.36(+1.23%) |
Sep 14, 2021 | 112.11 | 112.57 | 109.75 | 110.50 | 1,514,410 | -1.33(-1.19%) |
Sep 13, 2021 | 110.59 | 112.47 | 109.46 | 111.83 | 2,161,724 | +2.75(+2.52%) |
Sep 10, 2021 | 111.95 | 111.99 | 109.07 | 109.08 | 2,206,546 | -2.34(-2.10%) |
Sep 09, 2021 | 111.51 | 112.70 | 110.84 | 111.42 | 1,874,741 | -1.28(-1.14%) |
Sep 08, 2021 | 113.00 | 114.14 | 111.53 | 112.70 | 1,988,189 | -0.80(-0.71%) |
Sep 07, 2021 | 113.82 | 114.44 | 112.36 | 113.50 | 2,121,041 | -0.99(-0.86%) |
Sep 03, 2021 | 114.84 | 114.84 | 113.22 | 114.48 | 1,892,302 | -0.57(-0.49%) |
Sep 02, 2021 | 114.77 | 115.86 | 114.18 | 115.05 | 2,205,193 | +0.51(+0.45%) |
Sep 01, 2021 | 113.39 | 115.07 | 113.23 | 114.53 | 2,023,133 | +1.15(+1.01%) |
Aug 31, 2021 | 112.24 | 114.02 | 111.97 | 113.39 | 2,758,196 | +0.88(+0.78%) |
Aug 30, 2021 | 112.84 | 113.02 | 111.26 | 112.51 | 1,693,446 | -0.24(-0.21%) |
Aug 27, 2021 | 111.81 | 113.98 | 111.62 | 112.75 | 2,005,999 | +2.23(+2.02%) |
Aug 26, 2021 | 111.67 | 111.95 | 110.17 | 110.51 | 1,504,535 | -1.27(-1.13%) |
Aug 25, 2021 | 111.83 | 113.45 | 111.01 | 111.78 | 2,070,783 | -0.02(-0.02%) |
Aug 24, 2021 | 109.98 | 111.91 | 109.83 | 111.79 | 2,195,617 | +2.61(+2.40%) |
Aug 23, 2021 | 109.31 | 110.56 | 108.73 | 109.18 | 2,503,845 | +0.58(+0.54%) |
Aug 20, 2021 | 107.36 | 109.15 | 106.78 | 108.60 | 2,017,656 | +0.26(+0.24%) |
Aug 19, 2021 | 106.30 | 108.98 | 106.26 | 108.34 | 2,346,782 | +0.39(+0.36%) |
Aug 18, 2021 | 107.53 | 109.35 | 106.34 | 107.95 | 1,766,096 | -0.09(-0.09%) |
Aug 17, 2021 | 108.98 | 109.07 | 106.20 | 108.04 | 2,566,130 | -2.41(-2.18%) |
Aug 16, 2021 | 112.00 | 112.73 | 110.10 | 110.45 | 2,132,360 | -2.28(-2.02%) |
Aug 13, 2021 | 113.32 | 113.72 | 112.32 | 112.73 | 1,709,266 | -0.15(-0.13%) |
Aug 12, 2021 | 112.81 | 113.24 | 111.53 | 112.88 | 2,173,245 | +0.29(+0.25%) |
Aug 11, 2021 | 112.12 | 113.07 | 110.62 | 112.59 | 1,678,517 | +1.18(+1.06%) |
Aug 10, 2021 | 111.90 | 112.61 | 110.71 | 111.41 | 2,001,932 | -0.63(-0.56%) |
Aug 09, 2021 | 113.33 | 113.39 | 111.92 | 112.05 | 1,959,344 | -1.97(-1.73%) |
Aug 06, 2021 | 113.48 | 114.74 | 113.03 | 114.02 | 2,709,966 | +0.99(+0.87%) |
Aug 05, 2021 | 109.74 | 113.64 | 109.20 | 113.03 | 3,973,553 | +4.50(+4.14%) |
Aug 04, 2021 | 109.69 | 111.60 | 108.17 | 108.54 | 3,691,131 | -0.71(-0.65%) |
Aug 03, 2021 | 108.78 | 110.45 | 107.14 | 109.25 | 3,991,556 | +2.72(+2.55%) |
Aug 02, 2021 | 108.12 | 110.34 | 106.28 | 106.53 | 2,706,180 | -0.17(-0.16%) |
Jul 30, 2021 | 106.33 | 108.05 | 105.84 | 106.70 | 2,602,349 | +0.51(+0.48%) |
Jul 29, 2021 | 106.24 | 108.20 | 106.03 | 106.19 | 2,126,032 | +0.59(+0.56%) |
Jul 28, 2021 | 106.54 | 107.03 | 104.50 | 105.60 | 1,946,920 | -0.55(-0.52%) |
Jul 27, 2021 | 106.34 | 106.96 | 105.29 | 106.15 | 2,324,716 | -0.98(-0.91%) |
Jul 26, 2021 | 104.58 | 107.31 | 104.44 | 107.13 | 2,259,196 | +2.43(+2.32%) |
Jul 23, 2021 | 106.31 | 106.82 | 103.61 | 104.70 | 1,618,117 | -0.80(-0.76%) |
Jul 22, 2021 | 107.55 | 107.55 | 104.92 | 105.50 | 2,025,997 | -2.39(-2.21%) |
Jul 21, 2021 | 106.96 | 108.98 | 106.85 | 107.89 | 2,664,506 | +1.94(+1.83%) |
Jul 20, 2021 | 100.36 | 106.39 | 99.73 | 105.95 | 4,531,535 | +7.12(+7.20%) |
Jul 19, 2021 | 101.27 | 101.68 | 96.74 | 98.83 | 6,465,705 | -6.16(-5.87%) |
Jul 16, 2021 | 107.63 | 107.81 | 104.84 | 105.00 | 2,065,107 | -1.72(-1.61%) |
Jul 15, 2021 | 106.96 | 107.79 | 105.66 | 106.72 | 1,879,991 | -0.77(-0.71%) |
Jul 14, 2021 | 106.68 | 108.50 | 106.39 | 107.48 | 1,845,559 | +0.71(+0.66%) |
Jul 13, 2021 | 109.28 | 109.67 | 106.62 | 106.78 | 2,063,964 | -3.09(-2.81%) |
Jul 12, 2021 | 108.45 | 110.29 | 107.99 | 109.86 | 1,498,075 | +0.49(+0.45%) |
Jul 09, 2021 | 107.11 | 109.45 | 106.83 | 109.37 | 2,122,584 | +3.88(+3.68%) |
Jul 08, 2021 | 104.15 | 106.48 | 102.90 | 105.49 | 3,119,689 | -0.59(-0.56%) |
Jul 07, 2021 | 107.21 | 107.37 | 104.66 | 106.08 | 3,092,017 | -1.56(-1.45%) |
Jul 06, 2021 | 108.88 | 109.09 | 106.33 | 107.64 | 3,727,914 | -1.68(-1.54%) |
Jul 02, 2021 | 110.85 | 111.38 | 108.94 | 109.32 | 1,813,748 | -1.61(-1.45%) |
Jul 01, 2021 | 109.13 | 112.07 | 108.85 | 110.93 | 3,023,734 | +2.07(+1.91%) |
Jun 30, 2021 | 108.94 | 110.36 | 108.67 | 108.86 | 3,272,546 | -0.43(-0.39%) |
Jun 29, 2021 | 108.97 | 110.31 | 108.94 | 109.28 | 2,638,593 | +0.66(+0.61%) |
Jun 28, 2021 | 109.29 | 109.32 | 107.00 | 108.62 | 2,282,401 | -0.73(-0.66%) |
Jun 25, 2021 | 109.30 | 109.79 | 108.33 | 109.35 | 2,784,275 | +0.38(+0.34%) |
Jun 24, 2021 | 110.79 | 110.86 | 108.36 | 108.98 | 2,420,821 | -1.33(-1.20%) |
Jun 23, 2021 | 109.58 | 110.95 | 109.13 | 110.30 | 2,163,858 | +1.64(+1.50%) |
Jun 22, 2021 | 109.45 | 109.63 | 107.82 | 108.67 | 2,363,066 | -1.04(-0.95%) |
Jun 21, 2021 | 105.89 | 109.98 | 105.45 | 109.71 | 2,797,788 | +5.15(+4.92%) |
Jun 18, 2021 | 106.00 | 106.97 | 104.52 | 104.56 | 5,072,882 | -2.78(-2.59%) |
Jun 17, 2021 | 108.77 | 109.26 | 105.16 | 107.34 | 3,336,597 | -1.73(-1.58%) |
Jun 16, 2021 | 109.28 | 110.55 | 108.49 | 109.07 | 2,174,872 | -0.47(-0.43%) |
Jun 15, 2021 | 110.67 | 111.47 | 108.71 | 109.53 | 2,941,131 | -1.66(-1.49%) |
Jun 14, 2021 | 111.95 | 112.80 | 110.20 | 111.19 | 1,766,152 | -0.79(-0.71%) |
Jun 11, 2021 | 112.38 | 112.50 | 111.23 | 111.99 | 2,368,923 | -0.26(-0.23%) |
Jun 10, 2021 | 113.26 | 113.94 | 110.71 | 112.25 | 2,667,714 | -0.88(-0.77%) |
Jun 09, 2021 | 113.81 | 113.99 | 112.89 | 113.12 | 2,487,472 | -0.10(-0.09%) |
Jun 08, 2021 | 112.31 | 114.05 | 111.71 | 113.22 | 3,102,910 | +1.43(+1.28%) |
Jun 07, 2021 | 110.24 | 112.00 | 109.94 | 111.80 | 2,153,689 | +1.44(+1.31%) |
Jun 04, 2021 | 112.34 | 112.57 | 109.81 | 110.35 | 2,340,066 | -1.49(-1.34%) |
Jun 03, 2021 | 112.11 | 112.41 | 110.15 | 111.85 | 2,468,342 | -0.94(-0.84%) |
Jun 02, 2021 | 112.11 | 113.06 | 110.42 | 112.79 | 3,218,790 | +0.83(+0.74%) |
Jun 01, 2021 | 108.21 | 111.97 | 108.21 | 111.95 | 4,466,425 | +4.75(+4.44%) |
May 28, 2021 | 107.48 | 107.79 | 106.51 | 107.20 | 2,313,054 | +0.17(+0.16%) |
May 27, 2021 | 106.37 | 107.39 | 106.04 | 107.03 | 3,801,952 | +1.33(+1.26%) |
May 26, 2021 | 104.00 | 105.97 | 103.29 | 105.70 | 2,116,262 | +1.92(+1.85%) |
May 25, 2021 | 104.29 | 105.70 | 103.60 | 103.79 | 2,003,754 | -0.20(-0.19%) |
May 24, 2021 | 102.78 | 104.27 | 102.04 | 103.99 | 2,366,912 | +1.89(+1.85%) |
May 21, 2021 | 102.48 | 103.71 | 101.74 | 102.10 | 2,222,892 | -0.16(-0.16%) |
May 20, 2021 | 101.81 | 102.69 | 100.74 | 102.26 | 1,999,579 | +0.25(+0.25%) |
May 19, 2021 | 100.24 | 102.05 | 98.79 | 102.01 | 2,455,865 | -0.25(-0.25%) |
May 18, 2021 | 101.79 | 103.33 | 100.72 | 102.26 | 3,058,917 | +0.28(+0.27%) |
May 17, 2021 | 101.78 | 102.77 | 101.12 | 101.98 | 1,929,436 | +0.05(+0.05%) |
May 14, 2021 | 99.07 | 102.58 | 99.07 | 101.93 | 2,993,501 | +3.50(+3.55%) |
May 13, 2021 | 98.13 | 101.21 | 97.22 | 98.44 | 4,297,209 | +0.31(+0.31%) |
May 12, 2021 | 102.32 | 102.92 | 97.79 | 98.13 | 3,947,527 | -4.19(-4.09%) |
May 11, 2021 | 101.38 | 103.43 | 99.76 | 102.32 | 6,786,486 | -3.43(-3.24%) |
May 10, 2021 | 105.11 | 107.00 | 104.82 | 105.75 | 6,114,718 | +1.51(+1.45%) |
May 07, 2021 | 102.06 | 104.29 | 101.62 | 104.24 | 3,219,948 | +1.68(+1.64%) |
May 06, 2021 | 101.07 | 102.60 | 100.35 | 102.55 | 2,449,766 | +1.67(+1.65%) |
May 05, 2021 | 100.92 | 102.33 | 100.39 | 100.88 | 2,942,478 | -0.37(-0.36%) |
May 04, 2021 | 102.65 | 103.42 | 100.45 | 101.25 | 3,273,248 | -1.53(-1.49%) |