Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 123.69 | 123.69 | 118.49 | 118.76 | 2,121,393 | -5.31(-4.28%) |
Apr 28, 2022 | 123.57 | 124.81 | 122.26 | 124.07 | 1,568,074 | +1.60(+1.31%) |
Apr 27, 2022 | 122.47 | 124.53 | 121.99 | 122.47 | 1,897,020 | +1.11(+0.91%) |
Apr 26, 2022 | 123.19 | 123.99 | 121.35 | 121.36 | 2,399,903 | -2.57(-2.07%) |
Apr 25, 2022 | 123.24 | 123.98 | 120.28 | 123.93 | 2,951,868 | +0.84(+0.69%) |
Apr 22, 2022 | 129.06 | 129.17 | 122.89 | 123.09 | 2,535,125 | -6.53(-5.04%) |
Apr 21, 2022 | 131.30 | 132.38 | 129.22 | 129.62 | 1,761,640 | -1.23(-0.94%) |
Apr 20, 2022 | 129.80 | 131.36 | 129.63 | 130.84 | 1,952,698 | +2.03(+1.58%) |
Apr 19, 2022 | 127.39 | 129.18 | 126.37 | 128.81 | 2,303,734 | +1.60(+1.26%) |
Apr 18, 2022 | 127.36 | 128.56 | 126.44 | 127.21 | 1,555,732 | -0.88(-0.69%) |
Apr 14, 2022 | 129.22 | 129.80 | 127.85 | 128.09 | 1,680,657 | -1.12(-0.87%) |
Apr 13, 2022 | 128.52 | 129.57 | 127.44 | 129.22 | 1,487,736 | +1.22(+0.95%) |
Apr 12, 2022 | 129.34 | 130.14 | 127.56 | 128.00 | 1,451,207 | -0.23(-0.18%) |
Apr 11, 2022 | 130.91 | 131.07 | 128.04 | 128.23 | 1,681,383 | -2.30(-1.76%) |
Apr 08, 2022 | 130.26 | 132.03 | 129.70 | 130.53 | 2,557,598 | -0.52(-0.39%) |
Apr 07, 2022 | 131.54 | 132.68 | 130.54 | 131.04 | 3,703,594 | -1.30(-0.98%) |
Apr 06, 2022 | 130.24 | 132.99 | 129.44 | 132.34 | 2,936,281 | +1.86(+1.42%) |
Apr 05, 2022 | 130.78 | 132.99 | 129.81 | 130.49 | 2,906,807 | -0.06(-0.04%) |
Apr 04, 2022 | 130.50 | 130.83 | 128.57 | 130.54 | 2,926,233 | +0.41(+0.32%) |
Apr 01, 2022 | 128.16 | 130.18 | 126.83 | 130.13 | 2,460,623 | +2.25(+1.76%) |
Mar 31, 2022 | 129.23 | 131.82 | 127.83 | 127.88 | 3,399,442 | -0.39(-0.31%) |
Mar 30, 2022 | 123.69 | 128.91 | 120.42 | 128.28 | 3,067,874 | +4.09(+3.29%) |
Mar 29, 2022 | 122.53 | 124.41 | 121.96 | 124.19 | 2,826,576 | +2.49(+2.05%) |
Mar 28, 2022 | 120.55 | 122.05 | 120.00 | 121.70 | 1,934,374 | +1.05(+0.87%) |
Mar 25, 2022 | 119.90 | 120.84 | 118.75 | 120.65 | 1,294,891 | +0.95(+0.79%) |
Mar 24, 2022 | 118.35 | 119.73 | 117.43 | 119.70 | 1,201,439 | +2.21(+1.88%) |
Mar 23, 2022 | 118.86 | 118.86 | 117.40 | 117.49 | 1,667,672 | -1.94(-1.62%) |
Mar 22, 2022 | 118.75 | 119.97 | 118.27 | 119.43 | 1,495,965 | +0.74(+0.62%) |
Mar 21, 2022 | 119.43 | 119.86 | 117.23 | 118.69 | 1,713,058 | -1.38(-1.15%) |
Mar 18, 2022 | 117.78 | 120.50 | 116.92 | 120.07 | 3,800,754 | +2.35(+2.00%) |
Mar 17, 2022 | 116.55 | 117.79 | 115.76 | 117.72 | 1,509,034 | +1.00(+0.86%) |
Mar 16, 2022 | 114.69 | 116.83 | 113.65 | 116.71 | 1,547,356 | +2.56(+2.24%) |
Mar 15, 2022 | 113.32 | 114.24 | 111.44 | 114.16 | 1,410,590 | +1.81(+1.61%) |
Mar 14, 2022 | 113.18 | 114.06 | 111.64 | 112.35 | 1,191,395 | -0.66(-0.58%) |
Mar 11, 2022 | 115.36 | 116.64 | 112.88 | 113.00 | 1,142,920 | -1.50(-1.31%) |
Mar 10, 2022 | 112.82 | 114.82 | 111.10 | 114.50 | 1,406,073 | -0.10(-0.09%) |
Mar 09, 2022 | 113.08 | 115.00 | 111.98 | 114.61 | 1,792,352 | +3.63(+3.27%) |
Mar 08, 2022 | 114.03 | 115.89 | 110.81 | 110.98 | 2,089,489 | -3.73(-3.25%) |
Mar 07, 2022 | 115.78 | 116.98 | 114.25 | 114.71 | 2,384,212 | -1.10(-0.95%) |
Mar 04, 2022 | 112.22 | 116.17 | 111.09 | 115.81 | 2,099,913 | +2.96(+2.62%) |
Mar 03, 2022 | 113.89 | 114.31 | 112.44 | 112.84 | 1,529,747 | +0.04(+0.03%) |
Mar 02, 2022 | 110.76 | 113.28 | 110.57 | 112.81 | 1,422,048 | +2.65(+2.41%) |
Mar 01, 2022 | 111.40 | 112.03 | 109.49 | 110.15 | 1,567,101 | -1.42(-1.27%) |
Feb 28, 2022 | 109.87 | 111.86 | 109.50 | 111.57 | 1,802,695 | +0.39(+0.35%) |
Feb 25, 2022 | 108.66 | 111.22 | 109.37 | 111.18 | 1,344,276 | +2.67(+2.46%) |
Feb 24, 2022 | 104.62 | 108.69 | 104.38 | 108.50 | 2,621,418 | +2.04(+1.92%) |
Feb 23, 2022 | 108.86 | 109.42 | 106.21 | 106.46 | 1,859,302 | -1.86(-1.71%) |
Feb 22, 2022 | 108.06 | 109.43 | 107.44 | 108.32 | 1,864,060 | -0.23(-0.22%) |
Feb 18, 2022 | 108.55 | 0 | -0.48(-0.44%) | |||
Feb 17, 2022 | 111.61 | 111.91 | 108.84 | 109.03 | 2,025,282 | -3.44(-3.06%) |
Feb 16, 2022 | 112.20 | 113.06 | 110.81 | 112.47 | 2,321,209 | -0.08(-0.07%) |
Feb 15, 2022 | 112.13 | 112.59 | 111.35 | 112.55 | 1,893,793 | +1.53(+1.38%) |
Feb 14, 2022 | 111.48 | 111.83 | 109.92 | 111.03 | 2,867,775 | -0.40(-0.36%) |
Feb 11, 2022 | 112.06 | 113.59 | 111.19 | 111.43 | 2,224,812 | -1.37(-1.21%) |
Feb 10, 2022 | 113.78 | 115.20 | 112.31 | 112.80 | 2,613,333 | -3.51(-3.02%) |
Feb 09, 2022 | 114.71 | 116.48 | 114.17 | 116.31 | 2,309,571 | +2.91(+2.56%) |
Feb 08, 2022 | 112.22 | 113.65 | 111.63 | 113.41 | 1,675,025 | +0.98(+0.88%) |
Feb 07, 2022 | 112.45 | 113.12 | 111.58 | 112.42 | 1,479,684 | +0.06(+0.05%) |
Feb 04, 2022 | 110.82 | 112.83 | 109.78 | 112.37 | 2,019,507 | +0.98(+0.88%) |
Feb 03, 2022 | 111.47 | 112.52 | 111.38 | 2,144,814 | -1.17(-1.04%) | |
Feb 02, 2022 | 110.05 | 112.80 | 110.05 | 112.55 | 2,202,475 | +1.88(+1.70%) |
Feb 01, 2022 | 109.71 | 110.94 | 109.18 | 110.67 | 2,152,963 | +2.60(+2.40%) |
Jan 28, 2022 | 104.03 | 108.09 | 102.96 | 108.07 | 3,002,648 | +4.11(+3.96%) |
Jan 27, 2022 | 106.52 | 107.18 | 102.98 | 103.96 | 3,184,186 | -1.84(-1.73%) |
Jan 26, 2022 | 111.42 | 111.67 | 105.27 | 105.80 | 3,682,239 | -4.84(-4.38%) |
Jan 25, 2022 | 110.69 | 112.07 | 108.99 | 110.64 | 2,487,003 | -1.23(-1.10%) |
Jan 24, 2022 | 110.07 | 111.98 | 107.41 | 111.87 | 3,684,919 | +1.32(+1.20%) |
Jan 21, 2022 | 113.00 | 113.67 | 110.51 | 110.55 | 2,434,672 | -2.16(-1.92%) |
Jan 20, 2022 | 112.64 | 115.54 | 112.40 | 112.71 | 2,037,314 | -0.26(-0.23%) |
Jan 19, 2022 | 115.00 | 115.93 | 112.87 | 112.97 | 1,840,101 | -1.64(-1.43%) |
Jan 18, 2022 | 114.47 | 115.59 | 113.74 | 114.61 | 2,026,646 | -1.83(-1.58%) |
Jan 14, 2022 | 116.44 | 0 | -1.52(-1.29%) | |||
Jan 13, 2022 | 119.66 | 120.10 | 117.74 | 117.96 | 1,557,887 | -1.54(-1.29%) |
Jan 12, 2022 | 121.09 | 121.09 | 118.71 | 119.50 | 1,303,072 | -0.46(-0.38%) |
Jan 11, 2022 | 119.28 | 120.17 | 117.29 | 119.95 | 1,983,575 | +2.04(+1.73%) |
Jan 10, 2022 | 119.14 | 119.14 | 116.78 | 117.92 | 2,283,957 | -2.10(-1.75%) |
Jan 07, 2022 | 121.80 | 122.39 | 119.92 | 120.02 | 1,669,840 | -1.83(-1.50%) |
Jan 06, 2022 | 122.67 | 123.43 | 121.38 | 121.85 | 2,633,622 | -0.83(-0.68%) |
Jan 05, 2022 | 124.75 | 125.49 | 122.60 | 122.67 | 1,928,438 | -2.39(-1.91%) |
Jan 04, 2022 | 125.12 | 126.58 | 124.28 | 125.06 | 2,011,020 | -0.24(-0.19%) |
Jan 03, 2022 | 126.70 | 127.48 | 123.92 | 125.30 | 2,628,210 | -1.85(-1.46%) |
Dec 31, 2021 | 127.17 | 127.89 | 126.54 | 127.16 | 1,078,193 | +0.05(+0.04%) |
Dec 30, 2021 | 128.17 | 129.45 | 126.94 | 127.11 | 1,141,404 | -0.87(-0.68%) |
Dec 29, 2021 | 126.38 | 128.64 | 126.38 | 127.97 | 1,408,490 | +1.42(+1.13%) |
Dec 28, 2021 | 126.71 | 127.53 | 125.93 | 126.55 | 1,158,444 | +0.19(+0.15%) |
Dec 27, 2021 | 125.43 | 126.55 | 124.25 | 126.36 | 2,134,984 | +1.31(+1.04%) |
Dec 23, 2021 | 124.83 | 127.81 | 124.75 | 125.05 | 3,050,553 | +0.77(+0.62%) |
Dec 22, 2021 | 120.94 | 126.19 | 117.78 | 124.28 | 4,936,948 | +6.50(+5.52%) |
Dec 21, 2021 | 116.15 | 118.07 | 115.68 | 117.78 | 2,771,512 | +2.45(+2.12%) |
Dec 20, 2021 | 113.82 | 115.39 | 113.23 | 115.33 | 1,702,617 | -0.08(-0.07%) |
Dec 17, 2021 | 115.64 | 116.95 | 115.09 | 115.41 | 3,515,474 | -0.71(-0.61%) |
Dec 16, 2021 | 117.23 | 117.78 | 115.53 | 116.12 | 1,623,586 | -0.59(-0.50%) |
Dec 15, 2021 | 114.27 | 116.93 | 114.11 | 116.70 | 1,579,162 | +2.65(+2.33%) |
Dec 14, 2021 | 115.02 | 115.73 | 112.96 | 114.05 | 1,908,987 | -1.83(-1.58%) |
Dec 13, 2021 | 115.81 | 116.41 | 114.64 | 115.88 | 1,482,170 | +0.14(+0.12%) |
Dec 10, 2021 | 114.36 | 115.78 | 114.03 | 115.74 | 1,254,506 | +1.80(+1.58%) |
Dec 09, 2021 | 114.62 | 115.01 | 113.72 | 113.95 | 1,188,176 | -0.67(-0.59%) |
Dec 08, 2021 | 115.06 | 115.68 | 114.02 | 114.62 | 1,457,522 | -0.08(-0.07%) |
Dec 07, 2021 | 114.23 | 115.50 | 114.23 | 114.70 | 1,303,860 | +1.12(+0.98%) |
Dec 06, 2021 | 112.64 | 113.88 | 112.30 | 113.58 | 1,642,112 | +1.98(+1.78%) |
Dec 03, 2021 | 112.47 | 112.99 | 110.57 | 111.60 | 1,379,834 | -0.79(-0.70%) |
Dec 02, 2021 | 110.37 | 113.04 | 110.28 | 112.39 | 1,499,426 | +2.66(+2.42%) |
Dec 01, 2021 | 112.47 | 113.16 | 109.70 | 109.74 | 2,100,557 | -1.30(-1.17%) |
Nov 30, 2021 | 115.32 | 115.51 | 110.19 | 111.04 | 3,671,608 | -4.22(-3.66%) |
Nov 29, 2021 | 115.24 | 115.92 | 115.24 | 115.26 | 1,958,673 | +1.19(+1.05%) |
Nov 26, 2021 | 115.81 | 116.61 | 113.82 | 114.07 | 951,473 | -2.45(-2.10%) |
Nov 24, 2021 | 116.34 | 117.04 | 116.03 | 116.52 | 1,526,179 | -0.36(-0.31%) |
Nov 23, 2021 | 115.58 | 117.02 | 115.26 | 116.88 | 1,622,044 | +1.02(+0.88%) |
Nov 22, 2021 | 116.31 | 118.14 | 115.53 | 115.86 | 1,529,013 | -0.57(-0.49%) |
Nov 19, 2021 | 117.53 | 117.56 | 116.31 | 116.43 | 1,229,640 | -0.48(-0.41%) |
Nov 18, 2021 | 117.21 | 117.33 | 116.80 | 116.92 | 830,606 | -0.32(-0.27%) |
Nov 17, 2021 | 116.01 | 117.36 | 115.82 | 117.23 | 834,084 | +0.75(+0.64%) |
Nov 16, 2021 | 115.91 | 117.29 | 115.91 | 116.49 | 1,065,152 | +0.53(+0.46%) |
Nov 15, 2021 | 116.17 | 116.40 | 114.91 | 115.96 | 1,023,047 | -0.11(-0.10%) |
Nov 12, 2021 | 115.24 | 116.55 | 114.96 | 116.07 | 783,546 | +1.12(+0.97%) |
Nov 11, 2021 | 114.78 | 115.33 | 114.34 | 114.95 | 721,082 | +0.27(+0.24%) |
Nov 10, 2021 | 114.58 | 114.68 | 990,905 | +0.13(+0.11%) | ||
Nov 09, 2021 | 114.76 | 114.86 | 113.40 | 114.55 | 1,250,226 | -0.20(-0.18%) |
Nov 08, 2021 | 116.36 | 116.72 | 114.03 | 114.76 | 1,115,379 | -1.34(-1.16%) |
Nov 05, 2021 | 116.17 | 117.20 | 115.77 | 116.10 | 1,234,391 | +0.83(+0.72%) |
Nov 04, 2021 | 114.85 | 115.74 | 114.38 | 115.27 | 1,022,218 | +0.27(+0.23%) |
Nov 03, 2021 | 115.13 | 115.38 | 113.28 | 115.00 | 1,015,463 | +0.02(+0.02%) |
Nov 02, 2021 | 113.82 | 115.00 | 113.42 | 114.98 | 1,529,451 | +1.70(+1.50%) |
Nov 01, 2021 | 114.84 | 113.77 | 112.65 | 113.28 | 1,284,551 | -1.56(-1.36%) |
Oct 29, 2021 | 114.78 | 115.37 | 114.23 | 114.84 | 1,374,363 | +0.54(+0.47%) |
Oct 28, 2021 | 113.47 | 114.30 | 1,356,536 | +0.81(+0.72%) | ||
Oct 27, 2021 | 114.33 | 114.86 | 112.78 | 113.48 | 1,329,211 | -0.97(-0.85%) |
Oct 26, 2021 | 114.38 | 114.88 | 114.46 | 1,078,456 | +0.32(+0.28%) | |
Oct 25, 2021 | 114.29 | 114.95 | 113.98 | 114.13 | 982,396 | -0.55(-0.48%) |
Oct 22, 2021 | 113.50 | 115.09 | 114.68 | 1,292,764 | +1.29(+1.14%) | |
Oct 21, 2021 | 112.83 | 113.51 | 112.34 | 113.39 | 1,152,486 | +0.45(+0.40%) |
Oct 20, 2021 | 113.04 | 113.26 | 112.38 | 112.94 | 972,639 | +0.07(+0.07%) |
Oct 19, 2021 | 111.51 | 112.89 | 111.23 | 112.86 | 1,512,410 | +1.58(+1.42%) |
Oct 18, 2021 | 110.08 | 111.38 | 109.50 | 111.29 | 1,409,373 | +0.89(+0.81%) |
Oct 15, 2021 | 110.20 | 110.70 | 109.85 | 110.40 | 1,919,929 | +0.37(+0.34%) |
Oct 14, 2021 | 109.93 | 110.30 | 109.46 | 110.03 | 1,411,398 | +1.19(+1.10%) |
Oct 13, 2021 | 109.15 | 109.40 | 107.57 | 108.83 | 1,236,601 | +0.12(+0.11%) |
Oct 12, 2021 | 108.48 | 109.76 | 108.45 | 108.71 | 1,090,682 | -0.01(-0.01%) |
Oct 11, 2021 | 109.85 | 109.85 | 108.70 | 108.72 | 1,143,429 | -1.23(-1.12%) |
Oct 08, 2021 | 110.26 | 110.47 | 109.40 | 109.95 | 1,186,921 | +0.03(+0.03%) |
Oct 07, 2021 | 110.50 | 110.61 | 109.20 | 109.93 | 1,508,040 | +0.55(+0.50%) |
Oct 06, 2021 | 107.80 | 109.48 | 107.53 | 109.38 | 1,637,044 | +1.13(+1.04%) |
Oct 05, 2021 | 105.16 | 108.69 | 105.04 | 108.25 | 1,994,583 | +1.69(+1.58%) |
Oct 04, 2021 | 106.38 | 107.74 | 105.77 | 106.56 | 2,450,205 | -0.13(-0.12%) |
Oct 01, 2021 | 105.02 | 107.06 | 103.17 | 106.69 | 2,355,220 | +2.50(+2.40%) |
Sep 30, 2021 | 105.62 | 106.23 | 102.94 | 104.19 | 4,555,438 | +4.26(+4.27%) |
Sep 29, 2021 | 98.91 | 100.70 | 98.88 | 99.93 | 1,850,743 | +1.04(+1.05%) |
Sep 28, 2021 | 99.86 | 100.23 | 98.72 | 98.89 | 1,557,344 | -1.89(-1.88%) |
Sep 27, 2021 | 101.51 | 101.77 | 100.66 | 100.78 | 1,372,927 | -1.12(-1.10%) |
Sep 24, 2021 | 101.81 | 102.25 | 101.35 | 101.90 | 1,139,210 | -0.31(-0.30%) |
Sep 23, 2021 | 101.44 | 102.60 | 101.33 | 102.21 | 1,168,065 | +0.90(+0.89%) |
Sep 22, 2021 | 100.53 | 101.69 | 100.12 | 101.31 | 1,738,269 | +0.78(+0.77%) |
Sep 21, 2021 | 100.90 | 100.90 | 99.82 | 100.53 | 1,532,846 | +0.11(+0.11%) |
Sep 20, 2021 | 99.70 | 100.72 | 99.47 | 100.42 | 2,101,536 | -0.37(-0.37%) |
Sep 17, 2021 | 101.49 | 101.49 | 99.99 | 100.79 | 3,901,033 | -0.55(-0.54%) |
Sep 16, 2021 | 101.60 | 101.91 | 101.11 | 101.34 | 1,224,041 | -0.32(-0.31%) |
Sep 15, 2021 | 101.61 | 102.30 | 101.24 | 101.65 | 1,386,898 | +0.05(+0.05%) |
Sep 14, 2021 | 102.00 | 102.55 | 101.46 | 101.61 | 1,638,593 | +0.19(+0.19%) |
Sep 13, 2021 | 102.95 | 103.50 | 100.88 | 101.41 | 1,556,984 | -0.79(-0.77%) |
Sep 10, 2021 | 103.21 | 103.51 | 102.10 | 102.20 | 1,358,319 | -0.94(-0.91%) |
Sep 09, 2021 | 104.14 | 104.49 | 103.09 | 103.14 | 921,380 | -0.72(-0.70%) |
Sep 08, 2021 | 103.00 | 103.89 | 102.89 | 103.86 | 1,311,283 | +0.74(+0.72%) |
Sep 07, 2021 | 105.05 | 105.05 | 102.95 | 103.12 | 1,039,712 | -2.14(-2.03%) |
Sep 03, 2021 | 104.99 | 105.59 | 104.72 | 105.26 | 799,150 | -0.11(-0.11%) |
Sep 02, 2021 | 105.53 | 105.78 | 104.97 | 105.37 | 1,175,411 | +0.09(+0.09%) |
Sep 01, 2021 | 106.27 | 106.27 | 104.31 | 105.28 | 1,677,915 | -0.79(-0.74%) |
Aug 31, 2021 | 106.46 | 106.50 | 105.45 | 106.06 | 1,554,846 | -0.05(-0.04%) |
Aug 30, 2021 | 106.09 | 106.67 | 106.00 | 106.11 | 797,644 | +0.14(+0.13%) |
Aug 27, 2021 | 105.18 | 106.27 | 105.10 | 105.97 | 1,365,134 | +0.91(+0.86%) |
Aug 26, 2021 | 105.96 | 106.25 | 104.75 | 105.06 | 1,893,093 | -0.79(-0.74%) |
Aug 25, 2021 | 105.67 | 106.52 | 105.59 | 105.85 | 1,071,787 | -0.05(-0.04%) |
Aug 24, 2021 | 107.00 | 107.19 | 105.80 | 105.90 | 1,260,894 | -1.09(-1.02%) |
Aug 23, 2021 | 107.22 | 107.60 | 106.66 | 106.99 | 1,653,326 | +0.05(+0.04%) |
Aug 20, 2021 | 106.85 | 107.15 | 106.32 | 106.94 | 1,692,086 | +0.15(+0.14%) |
Aug 19, 2021 | 105.85 | 107.08 | 105.66 | 106.80 | 1,444,102 | +0.51(+0.48%) |
Aug 18, 2021 | 108.17 | 108.70 | 106.14 | 106.29 | 1,156,994 | -2.16(-1.99%) |
Aug 17, 2021 | 109.02 | 109.19 | 107.90 | 108.44 | 1,104,976 | -1.07(-0.97%) |
Aug 16, 2021 | 108.39 | 109.54 | 107.90 | 109.51 | 1,025,896 | +0.95(+0.87%) |
Aug 13, 2021 | 107.94 | 108.76 | 107.77 | 108.56 | 888,117 | +0.61(+0.57%) |
Aug 12, 2021 | 107.97 | 108.29 | 107.70 | 107.95 | 861,018 | -0.23(-0.21%) |
Aug 11, 2021 | 107.58 | 108.51 | 107.30 | 108.19 | 1,070,785 | +0.84(+0.79%) |
Aug 10, 2021 | 106.71 | 107.42 | 106.30 | 107.34 | 1,049,626 | +0.62(+0.58%) |
Aug 09, 2021 | 106.50 | 107.44 | 106.02 | 106.72 | 1,028,764 | -0.21(-0.20%) |
Aug 06, 2021 | 106.55 | 107.17 | 106.24 | 106.93 | 1,118,681 | +0.10(+0.10%) |
Aug 05, 2021 | 106.32 | 106.97 | 105.75 | 106.83 | 1,118,527 | +0.96(+0.91%) |
Aug 04, 2021 | 106.17 | 106.42 | 105.29 | 105.87 | 1,167,095 | -0.50(-0.47%) |
Aug 03, 2021 | 105.04 | 106.52 | 104.04 | 106.37 | 1,220,654 | +1.44(+1.38%) |
Aug 02, 2021 | 105.76 | 106.44 | 104.84 | 104.92 | 1,230,493 | -0.54(-0.51%) |
Jul 30, 2021 | 104.41 | 105.64 | 104.41 | 105.46 | 1,392,242 | +0.79(+0.75%) |
Jul 29, 2021 | 104.32 | 105.15 | 104.08 | 104.67 | 1,000,750 | +0.79(+0.76%) |
Jul 28, 2021 | 103.95 | 104.24 | 103.29 | 103.88 | 1,226,882 | -0.42(-0.40%) |
Jul 27, 2021 | 103.94 | 104.93 | 103.31 | 104.30 | 1,337,281 | +0.50(+0.48%) |
Jul 26, 2021 | 103.39 | 103.83 | 102.89 | 103.80 | 1,442,617 | +0.40(+0.38%) |
Jul 23, 2021 | 102.36 | 103.63 | 102.12 | 103.40 | 1,380,591 | +1.21(+1.18%) |
Jul 22, 2021 | 102.67 | 102.95 | 101.41 | 102.19 | 1,107,829 | -0.42(-0.40%) |
Jul 21, 2021 | 101.94 | 102.68 | 101.11 | 102.61 | 2,131,210 | +0.86(+0.84%) |
Jul 20, 2021 | 101.24 | 102.61 | 100.90 | 101.75 | 2,670,933 | +0.97(+0.96%) |
Jul 19, 2021 | 102.30 | 102.84 | 100.16 | 100.79 | 2,353,356 | -2.25(-2.18%) |
Jul 16, 2021 | 104.08 | 104.19 | 102.95 | 103.03 | 4,348,930 | -0.75(-0.73%) |
Jul 15, 2021 | 103.52 | 104.04 | 103.25 | 103.79 | 2,151,888 | +0.31(+0.30%) |
Jul 14, 2021 | 103.11 | 103.70 | 102.79 | 103.48 | 1,185,450 | +0.64(+0.63%) |
Jul 13, 2021 | 103.11 | 103.52 | 102.44 | 102.83 | 1,402,715 | -0.04(-0.04%) |
Jul 12, 2021 | 103.08 | 103.41 | 102.30 | 102.87 | 1,576,262 | -0.21(-0.21%) |
Jul 09, 2021 | 100.96 | 103.29 | 100.96 | 103.08 | 1,696,361 | +1.55(+1.52%) |
Jul 08, 2021 | 102.17 | 102.70 | 100.40 | 101.53 | 2,573,153 | +0.38(+0.37%) |
Jul 07, 2021 | 100.31 | 101.31 | 100.17 | 101.16 | 2,040,056 | +1.14(+1.14%) |
Jul 06, 2021 | 100.75 | 100.75 | 98.96 | 100.01 | 1,638,998 | -0.15(-0.15%) |
Jul 02, 2021 | 100.57 | 100.67 | 99.16 | 100.16 | 1,802,623 | +0.24(+0.24%) |
Jul 01, 2021 | 98.55 | 100.07 | 98.55 | 99.92 | 1,506,485 | +1.08(+1.09%) |
Jun 30, 2021 | 99.16 | 99.56 | 98.41 | 98.84 | 2,282,132 | -0.22(-0.22%) |
Jun 29, 2021 | 98.35 | 99.70 | 98.29 | 99.06 | 1,608,562 | +0.58(+0.59%) |
Jun 28, 2021 | 97.66 | 98.82 | 97.23 | 98.48 | 2,346,806 | +1.20(+1.23%) |
Jun 25, 2021 | 96.97 | 97.84 | 95.81 | 97.29 | 3,415,281 | +1.23(+1.28%) |
Jun 24, 2021 | 95.97 | 96.31 | 95.19 | 96.06 | 1,590,177 | +0.76(+0.80%) |
Jun 23, 2021 | 95.49 | 95.56 | 94.49 | 95.30 | 1,611,412 | -0.17(-0.17%) |
Jun 22, 2021 | 95.28 | 95.93 | 94.76 | 95.46 | 1,965,834 | -0.03(-0.03%) |
Jun 21, 2021 | 94.51 | 95.71 | 94.01 | 95.49 | 1,073,268 | +1.51(+1.61%) |
Jun 18, 2021 | 95.22 | 95.43 | 93.71 | 93.98 | 2,439,008 | -2.05(-2.13%) |
Jun 17, 2021 | 95.54 | 96.55 | 95.32 | 96.02 | 956,652 | +0.39(+0.40%) |
Jun 16, 2021 | 96.36 | 96.49 | 94.95 | 95.64 | 1,093,437 | -0.48(-0.50%) |
Jun 15, 2021 | 96.41 | 96.42 | 95.58 | 96.12 | 1,496,936 | -0.14(-0.14%) |
Jun 14, 2021 | 96.57 | 96.70 | 94.91 | 96.25 | 1,125,988 | -0.47(-0.49%) |
Jun 11, 2021 | 96.56 | 96.88 | 96.20 | 96.72 | 978,189 | +0.19(+0.20%) |
Jun 10, 2021 | 95.53 | 96.83 | 95.31 | 96.53 | 2,882,397 | +1.11(+1.17%) |
Jun 09, 2021 | 95.33 | 96.01 | 94.99 | 95.42 | 880,973 | +0.51(+0.53%) |
Jun 08, 2021 | 93.96 | 95.18 | 93.90 | 94.91 | 1,013,197 | +1.18(+1.26%) |
Jun 07, 2021 | 94.53 | 94.87 | 93.39 | 93.73 | 1,308,953 | -0.75(-0.79%) |
Jun 04, 2021 | 94.57 | 94.74 | 93.95 | 94.48 | 1,160,460 | +0.64(+0.69%) |
Jun 03, 2021 | 93.09 | 94.13 | 92.75 | 93.83 | 1,004,286 | -0.02(-0.02%) |
Jun 02, 2021 | 92.28 | 94.32 | 92.01 | 93.85 | 1,370,891 | +0.82(+0.88%) |
Jun 01, 2021 | 93.28 | 94.08 | 92.56 | 93.03 | 1,003,460 | -0.14(-0.15%) |
May 28, 2021 | 92.91 | 93.68 | 92.91 | 93.17 | 1,130,249 | +0.24(+0.26%) |
May 27, 2021 | 92.79 | 93.36 | 92.39 | 92.93 | 1,327,817 | +0.27(+0.29%) |
May 26, 2021 | 92.80 | 93.29 | 92.27 | 92.66 | 1,556,067 | -0.46(-0.49%) |
May 25, 2021 | 94.02 | 94.02 | 92.93 | 93.12 | 1,231,264 | -0.74(-0.79%) |
May 24, 2021 | 93.49 | 94.13 | 93.15 | 93.86 | 2,163,723 | +1.05(+1.13%) |
May 21, 2021 | 93.08 | 93.77 | 92.46 | 92.81 | 2,872,996 | +0.12(+0.13%) |
May 20, 2021 | 90.87 | 93.13 | 90.65 | 92.69 | 1,747,556 | +1.59(+1.75%) |
May 19, 2021 | 90.65 | 91.15 | 89.57 | 91.10 | 1,887,412 | -0.19(-0.21%) |
May 18, 2021 | 92.07 | 92.09 | 91.23 | 91.29 | 1,594,276 | -0.69(-0.75%) |
May 17, 2021 | 91.92 | 92.22 | 91.41 | 91.98 | 1,054,120 | -0.24(-0.26%) |
May 14, 2021 | 91.38 | 92.52 | 90.99 | 92.22 | 1,114,898 | +1.46(+1.60%) |
May 13, 2021 | 89.17 | 91.22 | 88.89 | 90.76 | 1,369,122 | +2.02(+2.27%) |
May 12, 2021 | 90.16 | 90.74 | 88.54 | 88.75 | 1,921,262 | -2.48(-2.72%) |
May 11, 2021 | 91.49 | 91.91 | 90.39 | 91.22 | 1,574,516 | -0.69(-0.75%) |
May 10, 2021 | 92.56 | 93.90 | 91.88 | 91.92 | 2,566,808 | -0.52(-0.56%) |
May 07, 2021 | 93.01 | 93.08 | 91.41 | 92.44 | 1,536,446 | -0.53(-0.57%) |
May 06, 2021 | 92.23 | 93.02 | 91.70 | 92.97 | 1,658,867 | +1.11(+1.21%) |
May 05, 2021 | 92.45 | 92.47 | 91.05 | 91.86 | 1,805,071 | -0.37(-0.40%) |
May 04, 2021 | 90.28 | 92.29 | 89.98 | 92.23 | 2,383,669 | +1.57(+1.74%) |