Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 117.43 | 118.11 | 114.74 | 114.75 | 2,672,239 | -2.82(-2.40%) |
Mar 30, 2022 | 120.23 | 120.93 | 117.17 | 117.56 | 1,543,400 | -2.87(-2.38%) |
Mar 29, 2022 | 116.81 | 120.74 | 116.52 | 120.44 | 2,829,830 | +5.52(+4.80%) |
Mar 28, 2022 | 114.09 | 114.96 | 113.09 | 114.91 | 1,871,109 | +1.38(+1.21%) |
Mar 25, 2022 | 113.83 | 114.41 | 113.07 | 113.53 | 2,357,200 | +0.03(+0.03%) |
Mar 24, 2022 | 113.41 | 113.85 | 112.56 | 113.50 | 1,689,953 | +0.11(+0.09%) |
Mar 23, 2022 | 115.19 | 115.74 | 113.28 | 113.40 | 1,380,196 | -2.47(-2.13%) |
Mar 22, 2022 | 114.39 | 117.27 | 114.14 | 115.86 | 2,871,601 | +3.30(+2.93%) |
Mar 21, 2022 | 114.83 | 114.97 | 111.62 | 112.57 | 3,071,355 | -1.55(-1.36%) |
Mar 18, 2022 | 113.06 | 114.75 | 112.93 | 114.12 | 4,787,270 | -0.71(-0.61%) |
Mar 17, 2022 | 113.81 | 115.49 | 113.34 | 114.83 | 2,344,038 | +0.28(+0.24%) |
Mar 16, 2022 | 114.38 | 115.53 | 111.90 | 114.55 | 2,923,977 | +2.14(+1.90%) |
Mar 15, 2022 | 112.17 | 113.41 | 110.80 | 112.41 | 2,159,445 | +0.60(+0.54%) |
Mar 14, 2022 | 114.37 | 115.61 | 110.56 | 111.81 | 2,815,332 | -1.62(-1.43%) |
Mar 11, 2022 | 116.89 | 116.95 | 113.39 | 113.43 | 2,921,567 | -2.23(-1.93%) |
Mar 10, 2022 | 113.41 | 115.94 | 115.66 | 1,795,108 | +0.03(+0.03%) | |
Mar 09, 2022 | 116.35 | 118.03 | 115.52 | 115.63 | 1,981,202 | +2.47(+2.18%) |
Mar 08, 2022 | 111.03 | 115.31 | 110.33 | 113.16 | 3,626,592 | +2.69(+2.43%) |
Mar 07, 2022 | 116.99 | 117.04 | 110.41 | 110.47 | 4,603,688 | -7.42(-6.30%) |
Mar 04, 2022 | 118.55 | 118.78 | 115.25 | 117.90 | 2,689,211 | -2.17(-1.81%) |
Mar 03, 2022 | 120.63 | 121.39 | 118.47 | 120.07 | 2,192,746 | +0.55(+0.46%) |
Mar 02, 2022 | 117.07 | 120.34 | 117.06 | 119.52 | 2,425,765 | +3.59(+3.10%) |
Mar 01, 2022 | 118.72 | 119.15 | 114.93 | 115.92 | 2,533,589 | -2.55(-2.15%) |
Feb 28, 2022 | 118.67 | 120.49 | 117.61 | 118.47 | 2,765,635 | -1.84(-1.53%) |
Feb 25, 2022 | 119.41 | 120.67 | 118.90 | 120.32 | 2,073,205 | +1.62(+1.36%) |
Feb 24, 2022 | 111.90 | 119.01 | 111.40 | 118.70 | 3,604,247 | +3.23(+2.80%) |
Feb 23, 2022 | 119.82 | 120.86 | 114.92 | 115.47 | 2,295,054 | -3.43(-2.88%) |
Feb 22, 2022 | 120.57 | 120.91 | 117.76 | 118.90 | 2,687,198 | -2.50(-2.06%) |
Feb 18, 2022 | 121.39 | 0 | -2.34(-1.89%) | |||
Feb 17, 2022 | 123.20 | 126.41 | 123.18 | 123.74 | 4,118,203 | -0.16(-0.13%) |
Feb 16, 2022 | 122.33 | 124.27 | 121.70 | 123.90 | 1,987,534 | +2.19(+1.80%) |
Feb 15, 2022 | 122.39 | 123.07 | 121.04 | 121.71 | 1,880,881 | +1.22(+1.02%) |
Feb 14, 2022 | 122.12 | 122.56 | 119.77 | 120.49 | 2,378,696 | -1.66(-1.36%) |
Feb 11, 2022 | 123.89 | 126.08 | 121.08 | 122.15 | 2,505,131 | -1.85(-1.49%) |
Feb 10, 2022 | 122.30 | 127.03 | 121.66 | 124.00 | 3,160,524 | +0.77(+0.62%) |
Feb 09, 2022 | 123.38 | 124.06 | 121.83 | 123.24 | 3,022,747 | +0.90(+0.74%) |
Feb 08, 2022 | 120.41 | 124.53 | 118.66 | 122.33 | 5,283,042 | -5.93(-4.62%) |
Feb 07, 2022 | 125.35 | 129.02 | 124.79 | 128.26 | 3,744,289 | +3.22(+2.58%) |
Feb 04, 2022 | 124.22 | 126.44 | 122.08 | 125.04 | 2,246,642 | -0.33(-0.26%) |
Feb 03, 2022 | 127.44 | 125.17 | 125.36 | 1,786,692 | -3.44(-2.67%) | |
Feb 02, 2022 | 127.47 | 129.17 | 126.53 | 128.80 | 2,172,324 | +1.89(+1.49%) |
Feb 01, 2022 | 126.78 | 128.03 | 124.92 | 126.92 | 1,753,987 | +0.14(+0.11%) |
Jan 31, 2022 | 124.76 | 127.12 | 126.78 | 2,447,637 | +0.69(+0.55%) | |
Jan 28, 2022 | 123.64 | 126.12 | 120.29 | 126.09 | 3,055,479 | +2.16(+1.74%) |
Jan 27, 2022 | 127.22 | 128.72 | 123.25 | 123.93 | 2,101,546 | -1.46(-1.16%) |
Jan 26, 2022 | 128.42 | 130.80 | 123.92 | 125.38 | 2,356,285 | -1.03(-0.82%) |
Jan 25, 2022 | 122.90 | 128.29 | 121.30 | 126.42 | 3,034,923 | +0.59(+0.47%) |
Jan 24, 2022 | 123.06 | 125.94 | 118.64 | 125.83 | 4,360,336 | -0.74(-0.59%) |
Jan 21, 2022 | 126.73 | 127.07 | 124.50 | 126.57 | 2,920,509 | -0.41(-0.32%) |
Jan 20, 2022 | 129.61 | 131.56 | 126.77 | 126.97 | 2,292,977 | -1.00(-0.78%) |
Jan 19, 2022 | 133.40 | 133.40 | 127.92 | 127.97 | 2,551,800 | -4.56(-3.44%) |
Jan 18, 2022 | 132.88 | 132.89 | 129.93 | 132.54 | 3,196,600 | -1.56(-1.16%) |
Jan 14, 2022 | 134.10 | 0 | -6.28(-4.47%) | |||
Jan 13, 2022 | 139.89 | 141.45 | 139.74 | 140.38 | 1,447,605 | +0.91(+0.65%) |
Jan 12, 2022 | 140.03 | 140.94 | 139.32 | 139.46 | 1,081,111 | +0.09(+0.06%) |
Jan 11, 2022 | 138.58 | 140.05 | 136.14 | 139.38 | 1,471,969 | +0.82(+0.59%) |
Jan 10, 2022 | 138.06 | 138.65 | 135.29 | 138.56 | 2,035,081 | -0.34(-0.24%) |
Jan 07, 2022 | 140.24 | 141.16 | 138.71 | 138.90 | 1,691,939 | -1.63(-1.16%) |
Jan 06, 2022 | 139.38 | 141.69 | 138.46 | 140.52 | 1,992,075 | +1.84(+1.32%) |
Jan 05, 2022 | 141.12 | 142.82 | 138.63 | 138.69 | 2,698,276 | -1.68(-1.20%) |
Jan 04, 2022 | 139.72 | 141.14 | 139.35 | 140.37 | 2,129,201 | +2.31(+1.67%) |
Jan 03, 2022 | 138.21 | 140.04 | 136.83 | 138.06 | 2,470,969 | +0.46(+0.33%) |
Dec 31, 2021 | 137.79 | 139.26 | 137.38 | 137.60 | 1,387,432 | -0.23(-0.17%) |
Dec 30, 2021 | 136.73 | 139.41 | 136.54 | 137.84 | 1,260,282 | +1.10(+0.81%) |
Dec 29, 2021 | 136.08 | 137.20 | 135.02 | 136.73 | 1,105,866 | +0.85(+0.63%) |
Dec 28, 2021 | 135.70 | 137.16 | 135.00 | 135.88 | 1,123,125 | -0.57(-0.42%) |
Dec 27, 2021 | 133.88 | 136.49 | 133.05 | 136.45 | 1,154,624 | +2.56(+1.91%) |
Dec 23, 2021 | 134.79 | 135.55 | 133.72 | 133.89 | 2,623,971 | -0.06(-0.04%) |
Dec 22, 2021 | 132.56 | 134.37 | 132.23 | 133.95 | 1,249,927 | +0.91(+0.69%) |
Dec 21, 2021 | 127.64 | 133.40 | 127.53 | 133.04 | 2,334,485 | +7.06(+5.61%) |
Dec 20, 2021 | 127.17 | 128.06 | 123.72 | 125.98 | 3,090,834 | -3.84(-2.96%) |
Dec 17, 2021 | 130.49 | 131.65 | 127.84 | 129.82 | 4,831,431 | -0.80(-0.61%) |
Dec 16, 2021 | 131.56 | 133.36 | 130.08 | 130.62 | 3,193,992 | -0.33(-0.25%) |
Dec 15, 2021 | 130.43 | 131.07 | 126.78 | 130.94 | 2,463,010 | +0.96(+0.74%) |
Dec 14, 2021 | 130.13 | 131.09 | 129.06 | 129.99 | 2,321,956 | -0.15(-0.11%) |
Dec 13, 2021 | 130.55 | 130.97 | 127.07 | 130.14 | 2,805,915 | -1.14(-0.87%) |
Dec 10, 2021 | 132.19 | 132.33 | 129.22 | 131.27 | 1,600,475 | +0.16(+0.12%) |
Dec 09, 2021 | 133.44 | 133.99 | 131.08 | 131.12 | 2,260,171 | -3.07(-2.28%) |
Dec 08, 2021 | 133.16 | 135.03 | 132.42 | 134.18 | 3,144,735 | +1.02(+0.77%) |
Dec 07, 2021 | 132.75 | 135.25 | 132.05 | 133.16 | 3,109,036 | +3.11(+2.39%) |
Dec 06, 2021 | 129.65 | 132.53 | 129.13 | 130.05 | 3,353,267 | +2.91(+2.29%) |
Dec 03, 2021 | 129.54 | 130.21 | 125.58 | 127.14 | 4,270,670 | -2.28(-1.76%) |
Dec 02, 2021 | 127.78 | 131.22 | 126.44 | 129.42 | 5,286,722 | +3.53(+2.80%) |
Dec 01, 2021 | 133.43 | 135.36 | 125.82 | 125.89 | 4,354,920 | -4.36(-3.35%) |
Nov 30, 2021 | 134.35 | 134.49 | 129.33 | 130.25 | 5,004,345 | -6.05(-4.44%) |
Nov 29, 2021 | 139.66 | 140.34 | 134.18 | 136.31 | 3,391,949 | -0.46(-0.34%) |
Nov 26, 2021 | 136.63 | 138.74 | 134.89 | 136.77 | 3,373,944 | -7.29(-5.06%) |
Nov 24, 2021 | 143.19 | 144.23 | 142.01 | 144.05 | 1,594,377 | +0.00(+0.00%) |
Nov 23, 2021 | 143.08 | 145.48 | 142.49 | 144.05 | 1,633,949 | +0.89(+0.62%) |
Nov 22, 2021 | 143.28 | 145.43 | 142.33 | 143.17 | 2,392,920 | +1.06(+0.75%) |
Nov 19, 2021 | 143.10 | 143.58 | 141.35 | 142.10 | 2,131,523 | -2.25(-1.56%) |
Nov 18, 2021 | 144.15 | 144.53 | 143.60 | 144.35 | 2,885,799 | +1.61(+1.13%) |
Nov 17, 2021 | 139.96 | 143.06 | 138.78 | 142.74 | 1,763,726 | +2.23(+1.59%) |
Nov 16, 2021 | 141.26 | 141.72 | 140.06 | 140.51 | 1,361,047 | -1.21(-0.85%) |
Nov 15, 2021 | 140.76 | 141.74 | 139.96 | 141.72 | 1,968,110 | +1.27(+0.90%) |
Nov 12, 2021 | 141.68 | 141.94 | 139.68 | 140.45 | 1,387,721 | -0.54(-0.39%) |
Nov 11, 2021 | 140.19 | 141.73 | 139.69 | 140.99 | 1,379,583 | +1.25(+0.90%) |
Nov 10, 2021 | 142.06 | 139.58 | 139.74 | 2,141,116 | -3.00(-2.10%) | |
Nov 09, 2021 | 142.59 | 142.82 | 141.08 | 142.74 | 1,623,561 | +0.09(+0.06%) |
Nov 08, 2021 | 145.43 | 145.74 | 141.69 | 142.66 | 1,927,525 | -2.65(-1.82%) |
Nov 05, 2021 | 143.54 | 145.66 | 142.55 | 145.31 | 2,935,334 | +4.08(+2.89%) |
Nov 04, 2021 | 141.84 | 142.89 | 140.21 | 141.22 | 2,677,298 | -0.45(-0.32%) |
Nov 03, 2021 | 135.45 | 142.14 | 135.28 | 141.68 | 4,958,849 | +6.18(+4.56%) |
Nov 02, 2021 | 133.80 | 136.33 | 131.62 | 135.50 | 6,620,556 | +8.21(+6.45%) |
Nov 01, 2021 | 125.63 | 127.33 | 126.06 | 127.29 | 3,049,933 | +2.37(+1.90%) |
Oct 29, 2021 | 124.81 | 125.91 | 124.15 | 124.92 | 3,260,059 | -0.46(-0.37%) |
Oct 28, 2021 | 123.19 | 125.47 | 122.58 | 125.38 | 1,910,339 | +2.72(+2.22%) |
Oct 27, 2021 | 124.72 | 124.72 | 122.47 | 122.66 | 1,382,205 | -2.08(-1.67%) |
Oct 26, 2021 | 125.28 | 124.74 | 2,316,368 | -0.39(-0.31%) | ||
Oct 25, 2021 | 123.57 | 125.19 | 122.51 | 125.13 | 1,802,927 | +1.44(+1.16%) |
Oct 22, 2021 | 123.39 | 124.08 | 122.72 | 123.69 | 1,428,991 | +1.01(+0.82%) |
Oct 21, 2021 | 123.15 | 123.61 | 122.19 | 122.69 | 1,604,730 | -0.85(-0.69%) |
Oct 20, 2021 | 121.19 | 123.56 | 121.08 | 123.54 | 1,811,732 | +1.81(+1.48%) |
Oct 19, 2021 | 123.57 | 123.58 | 121.61 | 121.73 | 2,005,537 | -1.44(-1.17%) |
Oct 18, 2021 | 119.55 | 123.39 | 119.23 | 123.17 | 3,912,701 | +3.67(+3.07%) |
Oct 15, 2021 | 119.31 | 120.72 | 118.74 | 119.50 | 2,867,079 | +0.76(+0.64%) |
Oct 14, 2021 | 117.82 | 119.23 | 117.19 | 118.74 | 2,677,792 | +1.86(+1.59%) |
Oct 13, 2021 | 115.05 | 117.23 | 114.39 | 116.88 | 3,514,458 | +2.03(+1.77%) |
Oct 12, 2021 | 112.73 | 115.26 | 111.92 | 114.86 | 1,553,363 | +1.83(+1.62%) |
Oct 11, 2021 | 112.29 | 113.93 | 111.66 | 113.02 | 1,269,404 | +0.46(+0.41%) |
Oct 08, 2021 | 114.18 | 115.14 | 112.29 | 112.56 | 2,012,610 | -1.64(-1.44%) |
Oct 07, 2021 | 113.36 | 116.07 | 113.30 | 114.21 | 2,110,322 | +1.19(+1.06%) |
Oct 06, 2021 | 111.02 | 113.05 | 109.60 | 113.01 | 2,580,206 | +1.04(+0.93%) |
Oct 05, 2021 | 112.70 | 112.72 | 111.15 | 111.97 | 1,759,755 | -0.73(-0.65%) |
Oct 04, 2021 | 113.08 | 114.20 | 112.14 | 112.71 | 1,745,565 | -0.76(-0.67%) |
Oct 01, 2021 | 112.12 | 114.33 | 110.92 | 113.47 | 2,535,076 | +2.70(+2.44%) |
Sep 30, 2021 | 114.62 | 114.62 | 110.30 | 110.76 | 3,583,888 | -3.31(-2.90%) |
Sep 29, 2021 | 114.22 | 114.64 | 113.52 | 114.07 | 1,274,406 | +0.12(+0.10%) |
Sep 28, 2021 | 114.27 | 115.15 | 113.51 | 113.95 | 1,925,791 | -0.38(-0.33%) |
Sep 27, 2021 | 114.75 | 116.96 | 114.21 | 114.33 | 2,299,646 | +0.26(+0.22%) |
Sep 24, 2021 | 114.75 | 116.12 | 114.05 | 114.07 | 1,598,546 | -1.08(-0.94%) |
Sep 23, 2021 | 114.62 | 116.30 | 114.47 | 115.15 | 2,773,813 | +1.26(+1.11%) |
Sep 22, 2021 | 112.83 | 114.97 | 112.37 | 113.89 | 2,294,535 | +2.78(+2.50%) |
Sep 21, 2021 | 111.42 | 113.01 | 111.09 | 111.11 | 1,896,569 | +0.73(+0.66%) |
Sep 20, 2021 | 109.22 | 111.10 | 108.30 | 110.38 | 2,962,716 | -1.49(-1.33%) |
Sep 17, 2021 | 112.68 | 113.60 | 111.77 | 111.87 | 3,703,031 | -1.19(-1.06%) |
Sep 16, 2021 | 112.38 | 114.01 | 111.77 | 113.06 | 1,522,565 | +1.30(+1.16%) |
Sep 15, 2021 | 110.35 | 112.47 | 109.67 | 111.77 | 1,831,913 | +1.35(+1.23%) |
Sep 14, 2021 | 112.03 | 112.49 | 109.67 | 110.42 | 1,515,511 | -1.33(-1.19%) |
Sep 13, 2021 | 110.51 | 112.38 | 109.38 | 111.74 | 2,163,295 | +2.74(+2.52%) |
Sep 10, 2021 | 111.87 | 111.91 | 108.99 | 109.00 | 2,208,150 | -2.33(-2.10%) |
Sep 09, 2021 | 111.43 | 112.61 | 110.76 | 111.33 | 1,876,104 | -1.28(-1.14%) |
Sep 08, 2021 | 112.92 | 114.06 | 111.45 | 112.61 | 1,989,634 | -0.80(-0.71%) |
Sep 07, 2021 | 113.73 | 114.36 | 112.28 | 113.42 | 2,122,583 | -0.99(-0.86%) |
Sep 03, 2021 | 114.75 | 114.76 | 113.13 | 114.40 | 1,893,677 | -0.56(-0.49%) |
Sep 02, 2021 | 114.69 | 115.77 | 114.10 | 114.97 | 2,206,796 | +0.51(+0.45%) |
Sep 01, 2021 | 113.31 | 114.99 | 113.14 | 114.45 | 2,024,604 | +1.15(+1.01%) |
Aug 31, 2021 | 112.16 | 113.94 | 111.89 | 113.31 | 2,760,201 | +0.88(+0.78%) |
Aug 30, 2021 | 112.76 | 112.93 | 111.18 | 112.43 | 1,694,677 | -0.24(-0.21%) |
Aug 27, 2021 | 111.73 | 113.89 | 111.54 | 112.67 | 2,007,457 | +2.23(+2.02%) |
Aug 26, 2021 | 111.59 | 111.86 | 110.09 | 110.43 | 1,505,628 | -1.26(-1.13%) |
Aug 25, 2021 | 111.75 | 113.36 | 110.93 | 111.70 | 2,072,288 | -0.02(-0.02%) |
Aug 24, 2021 | 109.90 | 111.83 | 109.75 | 111.71 | 2,197,213 | +2.61(+2.40%) |
Aug 23, 2021 | 109.23 | 110.48 | 108.65 | 109.10 | 2,505,665 | +0.58(+0.54%) |
Aug 20, 2021 | 107.28 | 109.08 | 106.70 | 108.52 | 2,019,123 | +0.26(+0.24%) |
Aug 19, 2021 | 106.22 | 108.90 | 106.18 | 108.26 | 2,348,488 | +0.39(+0.36%) |
Aug 18, 2021 | 107.45 | 109.27 | 106.26 | 107.87 | 1,767,380 | -0.09(-0.09%) |
Aug 17, 2021 | 108.91 | 108.99 | 106.12 | 107.96 | 2,567,995 | -2.41(-2.18%) |
Aug 16, 2021 | 111.92 | 112.65 | 110.02 | 110.37 | 2,133,910 | -2.27(-2.02%) |
Aug 13, 2021 | 113.24 | 113.63 | 112.23 | 112.65 | 1,710,509 | -0.15(-0.13%) |
Aug 12, 2021 | 112.73 | 113.16 | 111.45 | 112.80 | 2,174,825 | +0.29(+0.26%) |
Aug 11, 2021 | 112.04 | 112.98 | 110.54 | 112.51 | 1,679,737 | +1.18(+1.06%) |
Aug 10, 2021 | 111.82 | 112.53 | 110.62 | 111.33 | 2,003,387 | -0.63(-0.56%) |
Aug 09, 2021 | 113.25 | 113.31 | 111.84 | 111.97 | 1,960,769 | -1.97(-1.73%) |
Aug 06, 2021 | 113.40 | 114.65 | 112.94 | 113.94 | 2,711,935 | +0.99(+0.87%) |
Aug 05, 2021 | 109.67 | 113.56 | 109.12 | 112.95 | 3,976,441 | +4.49(+4.14%) |
Aug 04, 2021 | 109.61 | 111.52 | 108.09 | 108.46 | 3,693,814 | -0.71(-0.65%) |
Aug 03, 2021 | 108.70 | 110.37 | 107.06 | 109.17 | 3,994,458 | +2.71(+2.55%) |
Aug 02, 2021 | 108.04 | 110.26 | 106.20 | 106.45 | 2,708,147 | -0.17(-0.16%) |
Jul 30, 2021 | 106.25 | 107.97 | 105.76 | 106.62 | 2,604,240 | +0.50(+0.48%) |
Jul 29, 2021 | 106.16 | 108.12 | 105.95 | 106.12 | 2,127,577 | +0.59(+0.56%) |
Jul 28, 2021 | 106.46 | 106.95 | 104.42 | 105.53 | 1,948,335 | -0.55(-0.52%) |
Jul 27, 2021 | 106.26 | 106.88 | 105.22 | 106.08 | 2,326,406 | -0.98(-0.91%) |
Jul 26, 2021 | 104.50 | 107.23 | 104.36 | 107.05 | 2,260,838 | +2.43(+2.32%) |
Jul 23, 2021 | 106.23 | 106.74 | 103.53 | 104.62 | 1,619,293 | -0.80(-0.76%) |
Jul 22, 2021 | 107.47 | 107.47 | 104.84 | 105.43 | 2,027,470 | -2.39(-2.21%) |
Jul 21, 2021 | 106.88 | 108.90 | 106.77 | 107.81 | 2,666,443 | +1.94(+1.83%) |
Jul 20, 2021 | 100.28 | 106.31 | 99.66 | 105.87 | 4,534,829 | +7.11(+7.20%) |
Jul 19, 2021 | 101.19 | 101.61 | 96.67 | 98.76 | 6,470,405 | -6.16(-5.87%) |
Jul 16, 2021 | 107.55 | 107.73 | 104.77 | 104.92 | 2,066,608 | -1.72(-1.61%) |
Jul 15, 2021 | 106.88 | 107.71 | 105.59 | 106.64 | 1,881,358 | -0.77(-0.71%) |
Jul 14, 2021 | 106.61 | 108.42 | 106.31 | 107.41 | 1,846,901 | +0.71(+0.66%) |
Jul 13, 2021 | 109.20 | 109.59 | 106.55 | 106.70 | 2,065,464 | -3.09(-2.81%) |
Jul 12, 2021 | 108.38 | 110.21 | 107.92 | 109.78 | 1,499,164 | +0.49(+0.45%) |
Jul 09, 2021 | 107.03 | 109.37 | 106.76 | 109.29 | 2,124,127 | +3.88(+3.68%) |
Jul 08, 2021 | 104.08 | 106.41 | 102.82 | 105.42 | 3,121,957 | -0.59(-0.56%) |
Jul 07, 2021 | 107.13 | 107.29 | 104.58 | 106.01 | 3,094,265 | -1.56(-1.45%) |
Jul 06, 2021 | 108.80 | 109.01 | 106.25 | 107.57 | 3,730,624 | -1.68(-1.54%) |
Jul 02, 2021 | 110.77 | 111.30 | 108.86 | 109.24 | 1,815,066 | -1.61(-1.45%) |
Jul 01, 2021 | 109.05 | 111.99 | 108.77 | 110.85 | 3,025,932 | +2.07(+1.91%) |
Jun 30, 2021 | 108.86 | 110.28 | 108.59 | 108.78 | 3,274,924 | -0.42(-0.39%) |
Jun 29, 2021 | 108.89 | 110.23 | 108.86 | 109.20 | 2,640,510 | +0.66(+0.61%) |
Jun 28, 2021 | 109.21 | 109.24 | 106.92 | 108.55 | 2,284,060 | -0.73(-0.66%) |
Jun 25, 2021 | 109.22 | 109.71 | 108.25 | 109.27 | 2,786,299 | +0.38(+0.34%) |
Jun 24, 2021 | 110.71 | 110.78 | 108.28 | 108.90 | 2,422,580 | -1.32(-1.20%) |
Jun 23, 2021 | 109.50 | 110.87 | 109.06 | 110.22 | 2,165,431 | +1.63(+1.50%) |
Jun 22, 2021 | 109.37 | 109.55 | 107.74 | 108.59 | 2,364,783 | -1.04(-0.95%) |
Jun 21, 2021 | 105.81 | 109.90 | 105.38 | 109.63 | 2,799,822 | +5.14(+4.92%) |
Jun 18, 2021 | 105.92 | 106.89 | 104.44 | 104.49 | 5,076,569 | -2.78(-2.59%) |
Jun 17, 2021 | 108.69 | 109.18 | 105.09 | 107.26 | 3,339,022 | -1.73(-1.58%) |
Jun 16, 2021 | 109.20 | 110.47 | 108.41 | 108.99 | 2,176,453 | -0.47(-0.43%) |
Jun 15, 2021 | 110.59 | 111.39 | 108.63 | 109.45 | 2,943,268 | -1.66(-1.49%) |
Jun 14, 2021 | 111.87 | 112.72 | 110.12 | 111.11 | 1,767,436 | -0.79(-0.71%) |
Jun 11, 2021 | 112.30 | 112.42 | 111.15 | 111.91 | 2,370,645 | -0.26(-0.23%) |
Jun 10, 2021 | 113.18 | 113.86 | 110.63 | 112.17 | 2,669,653 | -0.88(-0.77%) |
Jun 09, 2021 | 113.72 | 113.91 | 112.81 | 113.04 | 2,489,280 | -0.10(-0.09%) |
Jun 08, 2021 | 112.22 | 113.97 | 111.63 | 113.14 | 3,105,165 | +1.43(+1.28%) |
Jun 07, 2021 | 110.16 | 111.92 | 109.86 | 111.71 | 2,155,254 | +1.44(+1.31%) |
Jun 04, 2021 | 112.26 | 112.49 | 109.73 | 110.27 | 2,341,767 | -1.49(-1.33%) |
Jun 03, 2021 | 112.03 | 112.32 | 110.07 | 111.76 | 2,470,136 | -0.94(-0.84%) |
Jun 02, 2021 | 112.03 | 112.98 | 110.34 | 112.71 | 3,221,130 | +0.83(+0.74%) |
Jun 01, 2021 | 108.13 | 111.89 | 108.13 | 111.87 | 4,469,671 | +4.75(+4.44%) |
May 28, 2021 | 107.40 | 107.71 | 106.43 | 107.12 | 2,314,736 | +0.17(+0.16%) |
May 27, 2021 | 106.30 | 107.31 | 105.96 | 106.95 | 3,804,715 | +1.33(+1.26%) |
May 26, 2021 | 103.93 | 105.89 | 103.21 | 105.63 | 2,117,800 | +1.92(+1.85%) |
May 25, 2021 | 104.21 | 105.62 | 103.53 | 103.71 | 2,005,210 | -0.20(-0.19%) |
May 24, 2021 | 102.71 | 104.19 | 101.97 | 103.91 | 2,368,632 | +1.88(+1.85%) |
May 21, 2021 | 102.41 | 103.64 | 101.67 | 102.03 | 2,224,508 | -0.16(-0.15%) |
May 20, 2021 | 101.73 | 102.62 | 100.67 | 102.19 | 2,001,032 | +0.25(+0.25%) |
May 19, 2021 | 100.17 | 101.98 | 98.72 | 101.94 | 2,457,650 | -0.25(-0.24%) |
May 18, 2021 | 101.72 | 103.25 | 100.64 | 102.19 | 3,061,141 | +0.28(+0.27%) |
May 17, 2021 | 101.71 | 102.69 | 101.05 | 101.91 | 1,930,838 | +0.05(+0.05%) |
May 14, 2021 | 99.00 | 102.50 | 99.00 | 101.86 | 2,995,676 | +3.49(+3.55%) |
May 13, 2021 | 98.06 | 101.14 | 97.15 | 98.37 | 4,300,332 | +0.31(+0.31%) |
May 12, 2021 | 102.24 | 102.84 | 97.72 | 98.06 | 3,950,396 | -4.19(-4.09%) |
May 11, 2021 | 101.31 | 103.35 | 99.69 | 102.24 | 6,791,418 | -3.43(-3.24%) |
May 10, 2021 | 105.04 | 106.92 | 104.75 | 105.67 | 6,119,162 | +1.51(+1.45%) |
May 07, 2021 | 101.98 | 104.21 | 101.54 | 104.16 | 3,222,288 | +1.68(+1.64%) |
May 06, 2021 | 100.99 | 102.53 | 100.28 | 102.48 | 2,451,547 | +1.67(+1.65%) |
May 05, 2021 | 100.84 | 102.25 | 100.32 | 100.81 | 2,944,616 | -0.37(-0.36%) |
May 04, 2021 | 102.58 | 103.34 | 100.38 | 101.18 | 3,275,627 | -1.53(-1.49%) |
May 03, 2021 | 102.28 | 103.24 | 101.41 | 102.71 | 3,151,676 | +1.22(+1.20%) |
Apr 30, 2021 | 102.48 | 102.62 | 100.82 | 101.49 | 3,301,109 | -1.33(-1.29%) |
Apr 29, 2021 | 103.60 | 104.67 | 101.52 | 102.82 | 2,735,504 | +0.19(+0.19%) |
Apr 28, 2021 | 102.27 | 104.56 | 102.25 | 102.63 | 2,755,996 | +0.62(+0.60%) |
Apr 27, 2021 | 100.84 | 102.79 | 99.59 | 102.01 | 3,958,577 | +1.83(+1.82%) |
Apr 26, 2021 | 99.13 | 101.46 | 98.73 | 100.18 | 3,919,374 | +2.71(+2.78%) |
Apr 23, 2021 | 96.97 | 97.64 | 96.22 | 97.47 | 2,818,195 | +1.06(+1.10%) |
Apr 22, 2021 | 98.19 | 99.26 | 96.35 | 96.42 | 3,107,927 | -1.65(-1.68%) |
Apr 21, 2021 | 95.02 | 98.29 | 93.88 | 98.07 | 2,959,792 | +2.81(+2.95%) |
Apr 20, 2021 | 96.30 | 97.06 | 94.31 | 95.26 | 2,614,732 | -1.92(-1.97%) |
Apr 19, 2021 | 97.21 | 97.45 | 95.83 | 97.17 | 2,101,103 | -0.47(-0.48%) |
Apr 16, 2021 | 97.13 | 98.79 | 96.65 | 97.64 | 3,897,614 | +2.13(+2.23%) |
Apr 15, 2021 | 95.87 | 96.34 | 94.72 | 95.52 | 2,775,780 | +0.68(+0.71%) |
Apr 14, 2021 | 94.80 | 96.50 | 94.67 | 94.84 | 3,186,679 | +0.32(+0.34%) |
Apr 13, 2021 | 94.79 | 95.12 | 92.79 | 94.52 | 4,414,874 | -1.13(-1.19%) |
Apr 12, 2021 | 97.05 | 97.43 | 94.57 | 95.66 | 3,591,452 | -0.98(-1.01%) |
Apr 09, 2021 | 95.62 | 96.88 | 95.07 | 96.63 | 2,003,024 | +1.32(+1.38%) |
Apr 08, 2021 | 95.92 | 96.41 | 94.72 | 95.32 | 2,830,985 | -1.15(-1.19%) |
Apr 07, 2021 | 96.50 | 97.04 | 94.91 | 96.47 | 3,069,629 | +0.43(+0.45%) |
Apr 06, 2021 | 94.59 | 96.34 | 94.41 | 96.04 | 3,030,352 | +1.19(+1.25%) |
Apr 05, 2021 | 95.63 | 95.63 | 93.38 | 94.85 | 3,531,700 | -0.12(-0.13%) |