Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 103.47 | 103.88 | 102.29 | 102.44 | 442,310 | -1.61(-1.55%) |
Apr 28, 2022 | 104.50 | 104.65 | 102.68 | 104.05 | 424,293 | +1.06(+1.03%) |
Apr 27, 2022 | 102.59 | 104.64 | 101.97 | 102.99 | 531,195 | +1.01(+0.99%) |
Apr 26, 2022 | 102.81 | 103.14 | 101.29 | 101.98 | 660,844 | -1.04(-1.01%) |
Apr 25, 2022 | 101.09 | 103.30 | 101.01 | 103.02 | 392,630 | +1.12(+1.10%) |
Apr 22, 2022 | 104.02 | 104.18 | 101.75 | 101.90 | 415,525 | -1.88(-1.81%) |
Apr 21, 2022 | 102.62 | 104.64 | 102.60 | 103.78 | 462,734 | +1.70(+1.67%) |
Apr 20, 2022 | 102.36 | 103.09 | 101.97 | 102.08 | 309,477 | -0.49(-0.48%) |
Apr 19, 2022 | 100.76 | 102.62 | 100.56 | 102.57 | 273,578 | +1.85(+1.84%) |
Apr 18, 2022 | 100.96 | 101.55 | 100.54 | 100.72 | 221,847 | -0.64(-0.63%) |
Apr 14, 2022 | 101.36 | 0 | -0.83(-0.81%) | |||
Apr 13, 2022 | 102.06 | 102.58 | 101.33 | 102.19 | 410,140 | +0.30(+0.29%) |
Apr 12, 2022 | 102.30 | 102.58 | 101.80 | 101.89 | 386,360 | -0.04(-0.04%) |
Apr 11, 2022 | 101.42 | 102.55 | 101.42 | 101.93 | 316,489 | -0.16(-0.16%) |
Apr 08, 2022 | 102.59 | 103.01 | 101.87 | 102.09 | 209,494 | -0.55(-0.54%) |
Apr 07, 2022 | 102.84 | 103.60 | 101.92 | 102.64 | 291,611 | +0.05(+0.05%) |
Apr 06, 2022 | 102.52 | 103.00 | 101.79 | 102.59 | 360,886 | -0.84(-0.81%) |
Apr 05, 2022 | 100.25 | 103.54 | 100.25 | 103.43 | 358,434 | +2.61(+2.59%) |
Apr 04, 2022 | 99.10 | 101.09 | 99.02 | 100.82 | 266,489 | +1.67(+1.68%) |
Apr 01, 2022 | 100.18 | 100.18 | 98.77 | 99.15 | 358,830 | -0.44(-0.44%) |
Mar 31, 2022 | 101.42 | 101.67 | 99.59 | 99.59 | 460,160 | -1.50(-1.48%) |
Mar 30, 2022 | 100.71 | 101.47 | 100.01 | 101.09 | 325,761 | -0.17(-0.17%) |
Mar 29, 2022 | 101.76 | 102.87 | 101.12 | 101.26 | 338,702 | +0.31(+0.31%) |
Mar 28, 2022 | 100.28 | 101.10 | 99.70 | 100.95 | 415,989 | +0.68(+0.68%) |
Mar 25, 2022 | 101.66 | 101.93 | 100.01 | 100.27 | 299,650 | -1.27(-1.25%) |
Mar 24, 2022 | 100.58 | 101.58 | 99.23 | 101.54 | 593,338 | +1.28(+1.28%) |
Mar 23, 2022 | 102.53 | 102.54 | 100.22 | 100.26 | 592,251 | -2.24(-2.19%) |
Mar 22, 2022 | 103.90 | 104.27 | 102.46 | 102.50 | 538,296 | -1.19(-1.15%) |
Mar 21, 2022 | 103.65 | 104.18 | 102.04 | 103.69 | 376,224 | -0.38(-0.37%) |
Mar 18, 2022 | 104.30 | 105.22 | 103.32 | 104.07 | 1,845,085 | -0.46(-0.44%) |
Mar 17, 2022 | 103.10 | 104.53 | 102.67 | 104.53 | 207,686 | +1.14(+1.10%) |
Mar 16, 2022 | 102.06 | 104.18 | 101.65 | 103.39 | 362,841 | +1.86(+1.83%) |
Mar 15, 2022 | 102.91 | 103.47 | 101.00 | 101.53 | 403,633 | -1.02(-0.99%) |
Mar 14, 2022 | 102.58 | 103.48 | 101.99 | 102.55 | 261,272 | -0.20(-0.19%) |
Mar 11, 2022 | 104.17 | 105.02 | 102.67 | 102.75 | 279,884 | -1.12(-1.08%) |
Mar 10, 2022 | 102.46 | 104.08 | 101.58 | 103.87 | 655,315 | +0.20(+0.19%) |
Mar 09, 2022 | 102.03 | 104.40 | 102.02 | 103.67 | 313,962 | +2.83(+2.81%) |
Mar 08, 2022 | 101.96 | 102.66 | 100.33 | 100.84 | 777,916 | -1.21(-1.19%) |
Mar 07, 2022 | 102.89 | 103.62 | 101.53 | 102.05 | 282,571 | -0.75(-0.73%) |
Mar 04, 2022 | 104.41 | 104.79 | 102.30 | 102.80 | 490,012 | -2.01(-1.92%) |
Mar 03, 2022 | 104.80 | 105.45 | 103.76 | 104.81 | 274,290 | +0.46(+0.44%) |
Mar 02, 2022 | 104.19 | 105.18 | 102.86 | 104.35 | 314,193 | +1.10(+1.07%) |
Mar 01, 2022 | 103.97 | 104.27 | 103.00 | 103.25 | 391,905 | -0.67(-0.64%) |
Feb 28, 2022 | 103.55 | 104.28 | 102.90 | 103.92 | 614,751 | -0.81(-0.77%) |
Feb 25, 2022 | 104.42 | 104.85 | 103.17 | 104.73 | 397,586 | +0.40(+0.38%) |
Feb 24, 2022 | 99.56 | 104.57 | 99.26 | 104.33 | 582,478 | +2.29(+2.24%) |
Feb 23, 2022 | 104.55 | 104.95 | 102.00 | 102.04 | 494,059 | -2.10(-2.02%) |
Feb 22, 2022 | 104.47 | 105.99 | 103.43 | 104.14 | 1,024,378 | -1.38(-1.31%) |
Feb 18, 2022 | 105.52 | 0 | -0.20(-0.19%) | |||
Feb 17, 2022 | 107.14 | 107.18 | 105.68 | 105.72 | 397,641 | -2.20(-2.04%) |
Feb 16, 2022 | 106.62 | 108.27 | 105.60 | 107.92 | 398,170 | +0.28(+0.26%) |
Feb 15, 2022 | 107.98 | 109.27 | 107.33 | 107.64 | 488,146 | +0.67(+0.63%) |
Feb 14, 2022 | 106.43 | 107.80 | 105.77 | 106.97 | 583,861 | +0.03(+0.03%) |
Feb 11, 2022 | 109.85 | 110.17 | 106.62 | 106.94 | 253,137 | -2.65(-2.42%) |
Feb 10, 2022 | 109.47 | 110.69 | 109.25 | 109.59 | 375,102 | -1.49(-1.34%) |
Feb 09, 2022 | 109.91 | 111.13 | 109.71 | 111.08 | 244,996 | +2.22(+2.04%) |
Feb 08, 2022 | 110.29 | 110.76 | 108.75 | 108.86 | 494,926 | -1.66(-1.50%) |
Feb 07, 2022 | 111.03 | 111.43 | 110.00 | 110.52 | 321,116 | -0.95(-0.85%) |
Feb 04, 2022 | 109.34 | 111.69 | 108.86 | 111.47 | 369,988 | +1.99(+1.82%) |
Feb 03, 2022 | 110.11 | 109.48 | 375,766 | -2.82(-2.51%) | ||
Feb 02, 2022 | 110.00 | 112.96 | 109.53 | 112.30 | 530,660 | +2.96(+2.71%) |
Feb 01, 2022 | 108.91 | 109.40 | 107.89 | 109.34 | 356,735 | +0.81(+0.75%) |
Jan 31, 2022 | 105.26 | 108.65 | 108.53 | 509,697 | +2.95(+2.79%) | |
Jan 28, 2022 | 102.74 | 105.64 | 102.48 | 105.58 | 403,355 | +2.93(+2.85%) |
Jan 27, 2022 | 103.56 | 103.99 | 102.53 | 102.65 | 328,660 | +0.10(+0.10%) |
Jan 26, 2022 | 103.02 | 104.59 | 102.20 | 102.55 | 589,716 | +0.62(+0.61%) |
Jan 25, 2022 | 104.20 | 104.47 | 101.85 | 101.93 | 539,415 | -3.52(-3.34%) |
Jan 24, 2022 | 104.09 | 105.49 | 101.51 | 105.45 | 423,514 | +0.34(+0.32%) |
Jan 21, 2022 | 105.44 | 106.65 | 105.07 | 105.11 | 320,308 | -0.63(-0.60%) |
Jan 20, 2022 | 106.47 | 107.64 | 105.68 | 105.74 | 291,850 | -0.39(-0.37%) |
Jan 19, 2022 | 108.67 | 109.26 | 106.04 | 106.13 | 412,437 | -2.38(-2.19%) |
Jan 18, 2022 | 106.91 | 109.04 | 106.60 | 108.51 | 613,504 | -1.15(-1.05%) |
Jan 17, 2022 | 107.99 | 110.53 | 107.84 | 109.66 | 284,480 | +2.04(+1.90%) |
Jan 14, 2022 | 106.09 | 107.66 | 106.00 | 107.62 | 378,740 | +1.26(+1.18%) |
Jan 13, 2022 | 105.09 | 107.14 | 105.09 | 106.36 | 434,301 | +1.37(+1.30%) |
Jan 12, 2022 | 105.04 | 105.56 | 103.81 | 104.99 | 316,489 | +0.52(+0.50%) |
Jan 11, 2022 | 105.44 | 105.73 | 103.16 | 104.47 | 319,167 | -1.06(-1.00%) |
Jan 10, 2022 | 105.00 | 105.57 | 101.78 | 105.53 | 615,725 | -0.77(-0.72%) |
Jan 07, 2022 | 108.51 | 108.52 | 106.23 | 106.30 | 439,741 | -2.34(-2.15%) |
Jan 06, 2022 | 109.99 | 109.99 | 108.54 | 108.64 | 301,657 | -0.79(-0.72%) |
Jan 05, 2022 | 111.56 | 111.85 | 109.35 | 109.43 | 350,421 | -2.68(-2.39%) |
Jan 04, 2022 | 112.10 | 113.00 | 111.58 | 112.11 | 327,234 | +0.26(+0.23%) |
Dec 31, 2021 | 111.85 | 111.85 | 111.85 | 0 | -0.73(-0.65%) | |
Dec 30, 2021 | 113.43 | 113.61 | 112.46 | 112.58 | 145,151 | -0.61(-0.54%) |
Dec 29, 2021 | 112.49 | 114.11 | 112.49 | 113.19 | 238,113 | +1.17(+1.04%) |
Dec 24, 2021 | 112.02 | 112.02 | 112.02 | 0 | +0.25(+0.22%) | |
Dec 23, 2021 | 111.99 | 112.14 | 111.40 | 111.77 | 383,794 | +0.09(+0.08%) |
Dec 22, 2021 | 110.97 | 111.81 | 110.54 | 111.68 | 141,133 | +0.39(+0.35%) |
Dec 21, 2021 | 109.65 | 111.32 | 109.59 | 111.29 | 248,681 | +1.99(+1.82%) |
Dec 20, 2021 | 108.43 | 109.64 | 108.39 | 109.30 | 233,152 | -0.20(-0.18%) |
Dec 17, 2021 | 107.51 | 110.44 | 107.39 | 109.50 | 735,164 | +1.99(+1.85%) |
Dec 16, 2021 | 109.75 | 110.40 | 107.44 | 107.51 | 573,965 | -2.13(-1.94%) |
Dec 15, 2021 | 107.76 | 109.69 | 107.51 | 109.64 | 696,307 | +1.90(+1.76%) |
Dec 14, 2021 | 110.28 | 110.85 | 107.51 | 107.74 | 486,326 | -2.87(-2.59%) |
Dec 13, 2021 | 109.17 | 110.90 | 108.80 | 110.61 | 801,859 | +1.83(+1.68%) |
Dec 10, 2021 | 107.65 | 108.80 | 107.32 | 108.78 | 386,614 | +1.49(+1.39%) |
Dec 09, 2021 | 109.03 | 109.65 | 107.27 | 107.29 | 309,424 | -1.80(-1.65%) |
Dec 08, 2021 | 109.39 | 109.48 | 108.42 | 109.09 | 356,765 | -0.47(-0.43%) |
Dec 07, 2021 | 110.49 | 111.42 | 109.45 | 109.56 | 389,727 | -0.54(-0.49%) |
Dec 06, 2021 | 109.18 | 110.53 | 109.00 | 110.10 | 571,030 | +1.04(+0.95%) |
Dec 03, 2021 | 109.94 | 109.99 | 108.08 | 109.06 | 493,945 | -0.93(-0.85%) |
Dec 02, 2021 | 107.19 | 110.19 | 107.19 | 109.99 | 462,142 | +2.74(+2.55%) |
Dec 01, 2021 | 107.65 | 108.43 | 107.10 | 107.25 | 518,681 | +0.53(+0.50%) |
Nov 30, 2021 | 106.87 | 107.66 | 106.36 | 106.72 | 1,100,988 | -0.71(-0.66%) |
Nov 29, 2021 | 107.74 | 108.07 | 106.52 | 107.43 | 464,453 | +0.42(+0.39%) |
Nov 26, 2021 | 108.17 | 109.31 | 106.47 | 107.01 | 404,164 | -3.11(-2.82%) |
Nov 25, 2021 | 108.14 | 110.39 | 108.01 | 110.12 | 264,452 | +1.97(+1.82%) |
Nov 24, 2021 | 108.16 | 108.34 | 107.26 | 108.15 | 886,578 | -0.35(-0.32%) |
Nov 23, 2021 | 108.30 | 108.75 | 107.50 | 108.50 | 487,782 | +0.37(+0.34%) |
Nov 22, 2021 | 109.38 | 109.87 | 108.08 | 108.13 | 526,206 | -0.95(-0.87%) |
Nov 19, 2021 | 108.60 | 109.13 | 107.62 | 109.08 | 462,068 | +0.47(+0.43%) |
Nov 18, 2021 | 108.88 | 108.93 | 108.55 | 108.61 | 799,958 | +0.00(+0.00%) |
Nov 17, 2021 | 108.83 | 109.40 | 107.62 | 108.61 | 699,390 | -0.43(-0.39%) |
Nov 16, 2021 | 110.53 | 111.17 | 108.80 | 109.04 | 838,829 | -1.55(-1.40%) |
Nov 15, 2021 | 111.91 | 112.19 | 110.46 | 110.59 | 406,129 | -1.13(-1.01%) |
Nov 12, 2021 | 112.49 | 113.04 | 111.20 | 111.72 | 272,369 | -0.46(-0.41%) |
Nov 11, 2021 | 110.95 | 113.36 | 110.95 | 112.18 | 239,129 | +2.39(+2.18%) |
Nov 10, 2021 | 115.23 | 109.51 | 109.79 | 416,210 | -4.98(-4.34%) | |
Nov 09, 2021 | 113.39 | 114.99 | 113.06 | 114.77 | 321,266 | +1.51(+1.33%) |
Nov 08, 2021 | 113.49 | 114.88 | 112.97 | 113.26 | 366,007 | -0.33(-0.29%) |
Nov 05, 2021 | 112.70 | 113.90 | 112.47 | 113.59 | 307,320 | +1.30(+1.16%) |
Nov 04, 2021 | 112.02 | 112.80 | 111.71 | 112.29 | 237,034 | +0.38(+0.34%) |
Nov 03, 2021 | 111.86 | 112.79 | 111.02 | 111.91 | 157,422 | +0.12(+0.11%) |
Nov 02, 2021 | 110.41 | 112.66 | 110.22 | 111.79 | 314,945 | +1.45(+1.31%) |
Nov 01, 2021 | 110.79 | 110.65 | 109.48 | 110.34 | 259,783 | -0.22(-0.20%) |
Oct 29, 2021 | 110.31 | 111.05 | 110.06 | 110.56 | 305,292 | -0.36(-0.32%) |
Oct 28, 2021 | 110.97 | 111.46 | 110.42 | 110.92 | 285,499 | +0.66(+0.60%) |
Oct 27, 2021 | 113.50 | 113.44 | 110.16 | 110.26 | 352,149 | -2.71(-2.40%) |
Oct 26, 2021 | 114.65 | 112.89 | 112.97 | 228,941 | -1.35(-1.18%) | |
Oct 25, 2021 | 114.22 | 115.23 | 113.59 | 114.32 | 220,017 | -0.06(-0.05%) |
Oct 22, 2021 | 114.21 | 115.28 | 114.84 | 114.38 | 299,840 | -0.46(-0.40%) |
Oct 21, 2021 | 114.04 | 114.98 | 113.95 | 114.84 | 213,725 | +0.34(+0.30%) |
Oct 20, 2021 | 113.80 | 116.00 | 113.74 | 114.50 | 396,434 | +0.85(+0.75%) |
Oct 19, 2021 | 112.65 | 113.79 | 112.21 | 113.65 | 239,887 | +1.18(+1.05%) |
Oct 18, 2021 | 111.69 | 112.53 | 110.92 | 112.47 | 203,837 | +0.51(+0.46%) |
Oct 15, 2021 | 111.99 | 112.31 | 111.53 | 111.96 | 191,843 | +0.45(+0.40%) |
Oct 14, 2021 | 110.94 | 112.06 | 110.92 | 111.51 | 244,072 | +0.93(+0.84%) |
Oct 13, 2021 | 108.84 | 110.70 | 108.00 | 110.58 | 219,265 | +2.31(+2.13%) |
Oct 12, 2021 | 109.11 | 109.18 | 108.16 | 108.27 | 403,637 | -1.05(-0.96%) |
Oct 08, 2021 | 109.32 | 109.32 | 109.32 | 0 | -0.17(-0.16%) | |
Oct 07, 2021 | 108.64 | 110.24 | 108.62 | 109.49 | 387,505 | +1.54(+1.43%) |
Oct 06, 2021 | 106.31 | 108.19 | 106.31 | 107.95 | 383,379 | +0.87(+0.81%) |
Oct 05, 2021 | 107.25 | 107.74 | 105.28 | 107.08 | 532,590 | +0.11(+0.10%) |
Oct 04, 2021 | 107.02 | 107.53 | 105.63 | 106.97 | 399,268 | -0.96(-0.89%) |
Oct 01, 2021 | 108.21 | 108.36 | 106.60 | 107.93 | 357,108 | +0.34(+0.32%) |
Sep 30, 2021 | 109.88 | 110.65 | 107.29 | 107.59 | 550,645 | -2.01(-1.83%) |
Sep 29, 2021 | 110.10 | 111.13 | 109.38 | 109.60 | 363,203 | -0.19(-0.17%) |
Sep 28, 2021 | 113.50 | 113.76 | 109.43 | 109.79 | 541,738 | -4.67(-4.08%) |
Sep 27, 2021 | 115.91 | 116.15 | 114.28 | 114.46 | 353,983 | -1.91(-1.64%) |
Sep 24, 2021 | 115.45 | 116.46 | 114.90 | 116.37 | 321,325 | +0.56(+0.48%) |
Sep 23, 2021 | 114.30 | 116.21 | 114.12 | 115.81 | 399,134 | +1.34(+1.17%) |
Sep 22, 2021 | 113.69 | 114.75 | 113.63 | 114.47 | 279,963 | +1.02(+0.90%) |
Sep 21, 2021 | 112.81 | 114.41 | 112.81 | 113.45 | 464,674 | +0.39(+0.34%) |
Sep 20, 2021 | 111.30 | 113.06 | 110.75 | 113.06 | 686,435 | +0.89(+0.79%) |
Sep 17, 2021 | 112.17 | 112.85 | 111.98 | 112.17 | 1,766,864 | -0.44(-0.39%) |
Sep 16, 2021 | 113.50 | 113.66 | 112.29 | 112.61 | 316,560 | -0.79(-0.70%) |
Sep 15, 2021 | 113.79 | 113.85 | 112.78 | 113.40 | 383,602 | -0.23(-0.20%) |
Sep 14, 2021 | 114.18 | 114.18 | 111.61 | 113.63 | 562,113 | -1.59(-1.38%) |
Sep 13, 2021 | 115.73 | 116.00 | 114.79 | 115.22 | 594,773 | -0.14(-0.12%) |
Sep 10, 2021 | 115.20 | 115.78 | 114.96 | 115.36 | 339,255 | +0.19(+0.16%) |
Sep 09, 2021 | 115.65 | 115.93 | 114.83 | 115.17 | 288,046 | -0.70(-0.60%) |
Sep 08, 2021 | 115.69 | 116.63 | 115.25 | 115.87 | 372,005 | -0.11(-0.09%) |
Sep 07, 2021 | 115.37 | 116.50 | 115.05 | 115.98 | 277,252 | +0.54(+0.47%) |
Sep 03, 2021 | 115.44 | 115.44 | 115.44 | 0 | -1.31(-1.12%) | |
Sep 02, 2021 | 114.93 | 116.88 | 114.84 | 116.75 | 421,076 | +1.49(+1.29%) |
Sep 01, 2021 | 112.99 | 115.38 | 112.76 | 115.26 | 429,334 | +2.50(+2.22%) |
Aug 31, 2021 | 112.36 | 113.61 | 112.33 | 112.76 | 539,218 | +0.06(+0.05%) |
Aug 30, 2021 | 110.00 | 112.82 | 110.00 | 112.70 | 342,253 | +2.37(+2.15%) |
Aug 27, 2021 | 109.63 | 110.65 | 109.50 | 110.33 | 277,000 | +0.71(+0.65%) |
Aug 26, 2021 | 110.45 | 110.52 | 108.64 | 109.62 | 351,885 | -0.53(-0.48%) |
Aug 25, 2021 | 111.99 | 112.03 | 110.10 | 110.15 | 367,267 | -1.58(-1.41%) |
Aug 24, 2021 | 111.85 | 112.31 | 111.37 | 111.73 | 242,305 | -0.31(-0.28%) |
Aug 23, 2021 | 113.18 | 113.59 | 111.19 | 112.04 | 308,847 | -1.23(-1.09%) |
Aug 20, 2021 | 112.01 | 113.44 | 111.79 | 113.27 | 317,179 | +0.84(+0.75%) |
Aug 19, 2021 | 111.25 | 112.86 | 111.16 | 112.43 | 285,594 | +0.98(+0.88%) |
Aug 18, 2021 | 111.85 | 112.14 | 111.36 | 111.45 | 320,933 | -0.71(-0.63%) |
Aug 17, 2021 | 112.25 | 112.61 | 111.58 | 112.16 | 232,570 | -0.14(-0.12%) |
Aug 16, 2021 | 112.26 | 112.66 | 111.95 | 112.30 | 281,370 | -0.07(-0.06%) |
Aug 13, 2021 | 112.23 | 112.50 | 111.50 | 112.37 | 176,250 | +0.40(+0.36%) |
Aug 12, 2021 | 111.21 | 112.11 | 110.66 | 111.97 | 300,923 | +0.47(+0.42%) |
Aug 11, 2021 | 112.94 | 113.04 | 111.05 | 111.50 | 305,301 | -1.57(-1.39%) |
Aug 10, 2021 | 113.05 | 113.52 | 112.80 | 113.07 | 228,356 | +0.20(+0.18%) |
Aug 09, 2021 | 113.67 | 113.78 | 112.45 | 112.87 | 148,345 | -0.97(-0.85%) |
Aug 06, 2021 | 112.51 | 114.25 | 112.22 | 113.84 | 250,921 | +1.19(+1.06%) |
Aug 05, 2021 | 112.31 | 113.39 | 112.30 | 112.65 | 170,290 | +0.23(+0.20%) |
Aug 04, 2021 | 113.75 | 114.44 | 112.30 | 112.42 | 266,532 | -1.62(-1.42%) |
Aug 03, 2021 | 113.80 | 114.92 | 113.66 | 114.04 | 318,842 | +0.55(+0.48%) |
Jul 30, 2021 | 113.49 | 113.49 | 113.49 | 0 | +1.15(+1.02%) | |
Jul 29, 2021 | 112.84 | 113.32 | 111.29 | 112.34 | 228,454 | -0.48(-0.43%) |
Jul 28, 2021 | 116.07 | 116.07 | 112.54 | 112.82 | 311,506 | -3.24(-2.79%) |
Jul 27, 2021 | 114.90 | 116.06 | 114.60 | 116.06 | 165,398 | +1.05(+0.91%) |
Jul 26, 2021 | 115.57 | 115.62 | 114.17 | 115.01 | 331,358 | -0.84(-0.73%) |
Jul 23, 2021 | 114.08 | 115.86 | 114.01 | 115.85 | 242,745 | +1.85(+1.62%) |
Jul 22, 2021 | 113.22 | 114.17 | 113.20 | 114.00 | 274,935 | +0.74(+0.65%) |
Jul 21, 2021 | 113.94 | 114.14 | 112.75 | 113.26 | 334,631 | -0.88(-0.77%) |
Jul 20, 2021 | 113.34 | 114.55 | 112.50 | 114.14 | 285,143 | +1.25(+1.11%) |
Jul 19, 2021 | 114.26 | 114.51 | 112.44 | 112.89 | 388,836 | -1.76(-1.54%) |
Jul 16, 2021 | 115.60 | 115.97 | 114.56 | 114.65 | 215,170 | -1.10(-0.95%) |
Jul 15, 2021 | 114.22 | 116.07 | 114.17 | 115.75 | 255,210 | +2.00(+1.76%) |
Jul 14, 2021 | 114.59 | 115.18 | 113.64 | 113.75 | 271,482 | -0.55(-0.48%) |
Jul 13, 2021 | 113.65 | 114.92 | 112.01 | 114.30 | 248,050 | +0.67(+0.59%) |
Jul 12, 2021 | 114.56 | 115.06 | 113.45 | 113.63 | 247,993 | -0.86(-0.75%) |
Jul 09, 2021 | 113.05 | 114.58 | 112.90 | 114.49 | 261,690 | +1.14(+1.01%) |
Jul 08, 2021 | 113.68 | 113.96 | 112.49 | 113.35 | 265,609 | -1.15(-1.00%) |
Jul 07, 2021 | 113.50 | 114.76 | 113.01 | 114.50 | 331,563 | +1.39(+1.23%) |
Jul 06, 2021 | 113.23 | 113.27 | 112.27 | 113.11 | 319,281 | -0.09(-0.08%) |
Jul 05, 2021 | 112.81 | 113.34 | 112.51 | 113.20 | 62,497 | +0.39(+0.35%) |
Jul 02, 2021 | 113.39 | 114.19 | 112.32 | 112.81 | 344,502 | +0.42(+0.37%) |
Jun 30, 2021 | 112.39 | 112.39 | 112.39 | 0 | -1.52(-1.33%) | |
Jun 29, 2021 | 112.84 | 114.11 | 112.84 | 113.91 | 197,184 | +0.89(+0.79%) |
Jun 28, 2021 | 112.50 | 113.18 | 111.90 | 113.02 | 250,530 | +0.61(+0.54%) |
Jun 25, 2021 | 111.64 | 112.45 | 110.10 | 112.41 | 252,210 | +0.52(+0.46%) |
Jun 24, 2021 | 112.08 | 112.79 | 111.66 | 111.89 | 261,064 | +0.12(+0.11%) |
Jun 23, 2021 | 111.69 | 112.28 | 110.99 | 111.77 | 237,490 | -0.30(-0.27%) |
Jun 22, 2021 | 112.16 | 112.41 | 111.55 | 112.07 | 238,955 | +0.22(+0.20%) |
Jun 21, 2021 | 111.32 | 113.10 | 110.98 | 111.85 | 256,071 | +0.49(+0.44%) |
Jun 18, 2021 | 111.82 | 112.09 | 110.02 | 111.36 | 1,494,797 | -0.78(-0.70%) |
Jun 17, 2021 | 110.71 | 113.50 | 110.71 | 112.14 | 366,559 | +1.43(+1.29%) |
Jun 16, 2021 | 111.37 | 111.65 | 110.68 | 110.71 | 206,485 | -0.56(-0.50%) |
Jun 15, 2021 | 110.40 | 112.36 | 110.39 | 111.27 | 238,272 | +0.77(+0.70%) |
Jun 14, 2021 | 110.14 | 110.50 | 109.83 | 110.50 | 357,366 | +0.48(+0.44%) |
Jun 11, 2021 | 109.70 | 110.32 | 109.45 | 110.02 | 295,248 | +0.33(+0.30%) |
Jun 10, 2021 | 108.71 | 109.99 | 108.48 | 109.69 | 310,393 | +0.98(+0.90%) |
Jun 09, 2021 | 108.42 | 108.96 | 107.32 | 108.71 | 253,181 | +0.56(+0.52%) |
Jun 08, 2021 | 108.79 | 109.43 | 107.66 | 108.15 | 344,851 | -0.58(-0.53%) |
Jun 07, 2021 | 108.69 | 109.28 | 107.85 | 108.73 | 272,416 | -0.31(-0.28%) |
Jun 04, 2021 | 108.37 | 109.51 | 108.34 | 109.04 | 336,318 | +1.16(+1.08%) |
Jun 03, 2021 | 107.70 | 108.28 | 106.56 | 107.88 | 394,950 | -0.10(-0.09%) |
Jun 02, 2021 | 108.22 | 108.90 | 107.54 | 107.98 | 452,173 | -0.23(-0.21%) |
Jun 01, 2021 | 107.84 | 110.11 | 107.14 | 108.21 | 626,310 | +0.89(+0.83%) |
May 31, 2021 | 108.10 | 108.21 | 106.96 | 107.32 | 292,424 | -0.66(-0.61%) |
May 28, 2021 | 107.95 | 108.92 | 107.79 | 107.98 | 557,044 | +1.45(+1.36%) |
May 27, 2021 | 109.51 | 110.10 | 106.53 | 106.53 | 2,638,247 | -3.26(-2.97%) |
May 26, 2021 | 109.99 | 110.35 | 109.24 | 109.79 | 485,918 | -0.17(-0.15%) |
May 25, 2021 | 109.25 | 110.23 | 108.92 | 109.96 | 445,104 | +1.18(+1.08%) |
May 21, 2021 | 108.78 | 108.78 | 108.78 | 0 | -0.43(-0.39%) | |
May 20, 2021 | 107.00 | 109.66 | 106.61 | 109.21 | 610,463 | +2.29(+2.14%) |
May 19, 2021 | 106.11 | 107.48 | 106.11 | 106.92 | 697,396 | -0.93(-0.86%) |
May 18, 2021 | 107.96 | 108.39 | 107.04 | 107.85 | 350,662 | -0.11(-0.10%) |
May 17, 2021 | 107.97 | 108.70 | 107.62 | 107.96 | 449,923 | -0.69(-0.64%) |
May 14, 2021 | 107.74 | 108.89 | 106.83 | 108.65 | 450,358 | +1.33(+1.24%) |
May 13, 2021 | 106.50 | 107.70 | 106.09 | 107.32 | 534,801 | +1.01(+0.95%) |
May 12, 2021 | 106.91 | 107.85 | 105.83 | 106.31 | 627,374 | -1.64(-1.52%) |
May 11, 2021 | 107.96 | 108.35 | 106.94 | 107.95 | 523,974 | -0.99(-0.91%) |
May 10, 2021 | 110.44 | 110.45 | 108.88 | 108.94 | 414,244 | -1.62(-1.47%) |
May 07, 2021 | 110.17 | 110.79 | 109.60 | 110.56 | 241,479 | +0.85(+0.77%) |
May 06, 2021 | 109.81 | 110.19 | 108.70 | 109.71 | 430,042 | -0.40(-0.36%) |
May 05, 2021 | 110.00 | 110.43 | 109.65 | 110.11 | 313,640 | +0.21(+0.19%) |
May 04, 2021 | 108.69 | 110.00 | 108.25 | 109.90 | 422,485 | +0.76(+0.70%) |