Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 139.61 | 140.61 | 133.74 | 136.39 | 4,045,362 | -1.56(-1.13%) |
May 27, 2022 | 136.11 | 138.76 | 134.15 | 137.95 | 1,720,890 | +2.23(+1.65%) |
May 26, 2022 | 137.62 | 138.04 | 134.30 | 135.71 | 1,491,032 | -0.35(-0.26%) |
May 25, 2022 | 131.41 | 136.37 | 131.14 | 136.06 | 1,737,615 | +5.93(+4.56%) |
May 24, 2022 | 129.93 | 131.29 | 128.14 | 130.13 | 1,341,021 | -0.62(-0.47%) |
May 23, 2022 | 130.40 | 130.78 | 127.40 | 130.75 | 2,530,152 | +0.71(+0.54%) |
May 20, 2022 | 130.58 | 132.08 | 127.15 | 130.04 | 1,821,010 | -0.03(-0.02%) |
May 19, 2022 | 130.75 | 132.96 | 129.73 | 130.07 | 1,801,280 | -2.53(-1.91%) |
May 18, 2022 | 137.62 | 138.36 | 130.40 | 132.60 | 1,683,673 | -4.07(-2.98%) |
May 17, 2022 | 138.41 | 138.74 | 134.63 | 136.67 | 2,756,751 | +0.28(+0.21%) |
May 16, 2022 | 135.61 | 139.39 | 135.55 | 136.39 | 1,128,110 | +1.24(+0.91%) |
May 13, 2022 | 133.72 | 137.28 | 133.28 | 135.16 | 1,105,137 | +3.51(+2.67%) |
May 12, 2022 | 131.32 | 132.70 | 127.41 | 131.65 | 1,800,731 | -0.60(-0.45%) |
May 11, 2022 | 131.40 | 137.88 | 130.89 | 132.24 | 1,718,862 | +1.51(+1.15%) |
May 10, 2022 | 136.19 | 137.71 | 128.87 | 130.74 | 2,369,000 | -3.23(-2.41%) |
May 09, 2022 | 145.06 | 145.53 | 133.21 | 133.97 | 2,918,228 | -12.89(-8.78%) |
May 06, 2022 | 144.48 | 147.65 | 139.37 | 146.86 | 2,756,937 | +4.46(+3.13%) |
May 05, 2022 | 148.09 | 149.01 | 140.36 | 142.41 | 3,248,420 | -3.49(-2.39%) |
May 04, 2022 | 149.00 | 149.59 | 139.30 | 145.90 | 3,653,395 | +5.82(+4.16%) |
May 03, 2022 | 135.91 | 141.04 | 135.72 | 140.07 | 2,467,051 | +4.40(+3.24%) |
May 02, 2022 | 134.52 | 137.20 | 131.56 | 135.67 | 1,585,273 | +0.24(+0.18%) |
Apr 29, 2022 | 141.61 | 142.95 | 134.96 | 135.43 | 1,936,858 | -5.60(-3.97%) |
Apr 28, 2022 | 140.11 | 142.13 | 135.23 | 141.04 | 1,821,670 | +1.15(+0.82%) |
Apr 27, 2022 | 136.74 | 140.11 | 134.64 | 139.89 | 2,279,062 | +4.78(+3.54%) |
Apr 26, 2022 | 131.00 | 137.32 | 129.94 | 135.12 | 2,542,175 | +4.35(+3.32%) |
Apr 25, 2022 | 131.18 | 132.45 | 127.15 | 130.77 | 2,390,673 | -4.56(-3.37%) |
Apr 22, 2022 | 135.88 | 141.05 | 133.96 | 135.32 | 2,301,050 | -0.88(-0.64%) |
Apr 21, 2022 | 137.74 | 141.93 | 135.85 | 136.20 | 1,588,407 | -1.41(-1.02%) |
Apr 20, 2022 | 140.36 | 140.65 | 137.47 | 137.61 | 1,725,268 | -1.14(-0.82%) |
Apr 19, 2022 | 139.93 | 142.24 | 137.68 | 138.75 | 2,411,818 | -0.12(-0.09%) |
Apr 18, 2022 | 139.58 | 140.16 | 135.92 | 138.87 | 2,419,844 | -0.28(-0.20%) |
Apr 14, 2022 | 135.96 | 141.36 | 135.29 | 139.14 | 3,425,917 | +3.07(+2.26%) |
Apr 13, 2022 | 138.17 | 138.66 | 133.76 | 136.07 | 2,291,514 | -1.51(-1.09%) |
Apr 12, 2022 | 138.14 | 140.61 | 137.01 | 137.58 | 1,930,940 | -1.26(-0.91%) |
Apr 11, 2022 | 141.55 | 142.34 | 138.37 | 138.84 | 1,453,206 | -4.95(-3.44%) |
Apr 08, 2022 | 143.23 | 144.56 | 141.11 | 143.78 | 1,946,449 | +0.64(+0.45%) |
Apr 07, 2022 | 142.90 | 144.23 | 140.17 | 143.14 | 2,116,547 | +2.47(+1.76%) |
Apr 06, 2022 | 141.60 | 143.02 | 140.23 | 140.67 | 1,495,435 | +0.30(+0.21%) |
Apr 05, 2022 | 143.37 | 143.59 | 139.33 | 140.37 | 1,938,015 | -0.68(-0.48%) |
Apr 04, 2022 | 143.43 | 144.32 | 140.74 | 141.05 | 1,555,131 | -0.65(-0.46%) |
Apr 01, 2022 | 138.95 | 143.45 | 138.32 | 141.70 | 2,110,356 | +3.43(+2.48%) |
Mar 31, 2022 | 141.85 | 141.92 | 137.81 | 138.27 | 2,235,033 | -2.62(-1.86%) |
Mar 30, 2022 | 139.47 | 141.38 | 139.17 | 140.89 | 1,923,265 | +2.68(+1.94%) |
Mar 29, 2022 | 134.24 | 138.24 | 131.79 | 138.21 | 2,767,395 | -1.56(-1.11%) |
Mar 28, 2022 | 145.20 | 145.30 | 139.20 | 139.76 | 2,755,340 | -9.12(-6.13%) |
Mar 25, 2022 | 144.60 | 149.01 | 142.88 | 148.89 | 4,235,302 | +7.71(+5.46%) |
Mar 24, 2022 | 142.44 | 144.37 | 139.82 | 141.18 | 2,697,396 | +1.59(+1.14%) |
Mar 23, 2022 | 136.12 | 140.31 | 135.50 | 139.58 | 2,741,024 | +5.66(+4.23%) |
Mar 22, 2022 | 135.07 | 135.83 | 131.81 | 133.92 | 1,680,966 | -1.51(-1.11%) |
Mar 21, 2022 | 134.81 | 135.67 | 131.30 | 135.42 | 2,107,935 | +3.93(+2.99%) |
Mar 18, 2022 | 127.51 | 132.12 | 126.45 | 131.50 | 4,637,412 | +3.56(+2.78%) |
Mar 17, 2022 | 129.21 | 131.25 | 127.35 | 127.94 | 1,712,076 | +2.40(+1.91%) |
Mar 16, 2022 | 125.49 | 127.03 | 123.66 | 125.53 | 1,604,258 | -0.68(-0.54%) |
Mar 15, 2022 | 124.65 | 126.67 | 122.56 | 126.21 | 2,085,469 | -1.92(-1.50%) |
Mar 14, 2022 | 125.71 | 130.58 | 124.44 | 128.13 | 2,772,174 | -0.97(-0.75%) |
Mar 11, 2022 | 131.31 | 133.51 | 129.07 | 129.10 | 1,772,931 | -3.11(-2.35%) |
Mar 10, 2022 | 132.63 | 134.42 | 131.66 | 132.21 | 1,813,835 | -1.44(-1.07%) |
Mar 09, 2022 | 129.64 | 137.06 | 127.90 | 133.65 | 2,633,905 | -0.20(-0.15%) |
Mar 08, 2022 | 140.11 | 140.35 | 131.66 | 133.85 | 3,922,660 | -4.78(-3.45%) |
Mar 07, 2022 | 141.61 | 143.00 | 134.45 | 138.62 | 4,209,369 | -0.62(-0.44%) |
Mar 04, 2022 | 134.56 | 139.54 | 134.23 | 139.24 | 3,466,277 | +6.00(+4.51%) |
Mar 03, 2022 | 132.63 | 135.21 | 132.26 | 133.24 | 3,171,540 | +0.15(+0.11%) |
Mar 02, 2022 | 130.74 | 133.19 | 129.91 | 133.09 | 3,033,534 | +4.23(+3.28%) |
Mar 01, 2022 | 135.07 | 135.27 | 128.70 | 128.86 | 3,587,470 | -3.67(-2.77%) |
Feb 28, 2022 | 134.20 | 134.98 | 131.66 | 132.53 | 5,829,917 | +3.64(+2.82%) |
Feb 25, 2022 | 128.64 | 129.33 | 125.72 | 128.89 | 3,520,760 | +1.25(+0.98%) |
Feb 24, 2022 | 135.68 | 139.11 | 121.49 | 127.65 | 7,860,262 | +9.06(+7.64%) |
Feb 23, 2022 | 115.73 | 119.71 | 115.57 | 118.59 | 2,909,146 | +3.19(+2.77%) |
Feb 22, 2022 | 120.97 | 121.01 | 113.89 | 115.40 | 2,492,689 | -0.30(-0.26%) |
Feb 18, 2022 | 115.70 | 0 | +0.14(+0.12%) | |||
Feb 17, 2022 | 116.09 | 117.42 | 113.94 | 115.56 | 2,031,797 | +0.99(+0.86%) |
Feb 16, 2022 | 114.41 | 116.84 | 114.13 | 114.57 | 1,348,807 | +0.90(+0.79%) |
Feb 15, 2022 | 113.69 | 116.30 | 111.78 | 113.67 | 2,126,387 | -2.89(-2.48%) |
Feb 14, 2022 | 119.14 | 120.05 | 114.97 | 116.57 | 1,830,016 | -3.34(-2.79%) |
Feb 11, 2022 | 115.81 | 120.97 | 115.81 | 119.91 | 2,262,149 | +4.39(+3.80%) |
Feb 10, 2022 | 115.76 | 118.31 | 114.84 | 115.52 | 1,061,809 | -0.11(-0.10%) |
Feb 09, 2022 | 114.12 | 117.62 | 114.12 | 115.63 | 900,386 | +1.17(+1.02%) |
Feb 08, 2022 | 116.20 | 117.91 | 113.58 | 114.46 | 992,826 | -1.72(-1.48%) |
Feb 07, 2022 | 113.25 | 117.94 | 113.25 | 116.18 | 1,658,940 | +2.44(+2.15%) |
Feb 04, 2022 | 114.99 | 116.64 | 112.89 | 113.73 | 1,382,231 | -0.84(-0.73%) |
Feb 03, 2022 | 115.56 | 116.43 | 114.57 | 1,192,305 | -2.24(-1.92%) | |
Feb 02, 2022 | 114.56 | 117.00 | 113.44 | 116.82 | 1,895,481 | +2.09(+1.82%) |
Feb 01, 2022 | 111.69 | 115.42 | 110.34 | 114.73 | 1,889,913 | +3.14(+2.81%) |
Jan 31, 2022 | 114.06 | 111.59 | 1,679,418 | -0.96(-0.85%) | ||
Jan 28, 2022 | 110.39 | 112.54 | 109.78 | 112.55 | 1,996,079 | +2.69(+2.45%) |
Jan 27, 2022 | 111.30 | 113.38 | 108.71 | 109.86 | 2,368,874 | -0.10(-0.09%) |
Jan 26, 2022 | 113.55 | 113.55 | 108.26 | 109.95 | 2,011,956 | +0.38(+0.35%) |
Jan 25, 2022 | 104.65 | 110.20 | 104.52 | 109.58 | 2,240,079 | +4.74(+4.52%) |
Jan 24, 2022 | 102.72 | 105.18 | 99.85 | 104.84 | 1,997,875 | +0.58(+0.55%) |
Jan 21, 2022 | 104.59 | 106.26 | 102.75 | 104.26 | 1,764,287 | -1.73(-1.64%) |
Jan 20, 2022 | 107.75 | 108.93 | 105.76 | 106.00 | 1,466,397 | -2.03(-1.88%) |
Jan 19, 2022 | 112.56 | 112.73 | 107.70 | 108.03 | 1,851,735 | -3.98(-3.55%) |
Jan 18, 2022 | 114.42 | 115.21 | 111.31 | 112.01 | 1,535,076 | -0.68(-0.60%) |
Jan 14, 2022 | 112.69 | 0 | +0.29(+0.26%) | |||
Jan 13, 2022 | 115.31 | 115.41 | 112.20 | 112.40 | 1,569,008 | -1.59(-1.39%) |
Jan 12, 2022 | 111.22 | 114.42 | 110.86 | 113.98 | 1,996,635 | +3.12(+2.82%) |
Jan 11, 2022 | 107.90 | 110.99 | 107.45 | 110.86 | 1,409,947 | +3.21(+2.98%) |
Jan 10, 2022 | 109.15 | 109.42 | 106.28 | 107.65 | 1,522,197 | -0.57(-0.53%) |
Jan 07, 2022 | 109.60 | 109.92 | 107.55 | 108.22 | 1,324,477 | -1.04(-0.95%) |
Jan 06, 2022 | 105.74 | 109.51 | 105.33 | 109.26 | 1,891,078 | +4.30(+4.09%) |
Jan 05, 2022 | 105.21 | 108.31 | 104.71 | 104.96 | 2,120,987 | +0.51(+0.49%) |
Jan 04, 2022 | 103.31 | 105.27 | 103.18 | 104.45 | 1,849,468 | +2.24(+2.20%) |
Jan 03, 2022 | 101.65 | 102.73 | 100.11 | 102.21 | 1,857,119 | +1.07(+1.05%) |
Dec 31, 2021 | 101.17 | 101.80 | 100.49 | 101.14 | 635,757 | +0.10(+0.10%) |
Dec 30, 2021 | 102.96 | 103.39 | 100.87 | 101.04 | 943,855 | -2.12(-2.06%) |
Dec 29, 2021 | 103.35 | 103.71 | 101.45 | 103.16 | 798,016 | -0.35(-0.34%) |
Dec 28, 2021 | 103.58 | 104.33 | 102.88 | 103.51 | 725,764 | +0.37(+0.36%) |
Dec 27, 2021 | 104.44 | 104.51 | 101.74 | 103.14 | 1,099,118 | -0.52(-0.50%) |
Dec 23, 2021 | 103.97 | 104.67 | 103.57 | 103.66 | 920,085 | +0.27(+0.26%) |
Dec 22, 2021 | 105.74 | 105.79 | 102.78 | 103.39 | 1,966,462 | -1.89(-1.79%) |
Dec 21, 2021 | 101.84 | 106.31 | 101.84 | 105.28 | 2,394,225 | +4.44(+4.40%) |
Dec 20, 2021 | 98.48 | 101.08 | 97.58 | 100.84 | 1,302,936 | +0.71(+0.71%) |
Dec 17, 2021 | 100.20 | 101.84 | 98.89 | 100.13 | 2,646,962 | -0.45(-0.45%) |
Dec 16, 2021 | 103.58 | 104.42 | 100.11 | 100.58 | 1,958,311 | -0.59(-0.58%) |
Dec 15, 2021 | 101.46 | 102.32 | 98.67 | 101.17 | 2,001,316 | -0.63(-0.62%) |
Dec 14, 2021 | 102.03 | 102.72 | 101.19 | 101.80 | 1,506,953 | -0.27(-0.26%) |
Dec 13, 2021 | 102.24 | 102.67 | 100.98 | 102.07 | 1,326,410 | -0.69(-0.67%) |
Dec 10, 2021 | 102.42 | 102.94 | 100.91 | 102.75 | 1,539,852 | +0.87(+0.85%) |
Dec 09, 2021 | 105.07 | 105.13 | 101.81 | 101.89 | 1,273,664 | -3.30(-3.14%) |
Dec 08, 2021 | 105.51 | 106.17 | 104.35 | 105.19 | 2,383,942 | -1.08(-1.01%) |
Dec 07, 2021 | 106.65 | 108.70 | 105.32 | 106.27 | 2,280,915 | +1.19(+1.13%) |
Dec 06, 2021 | 103.75 | 105.96 | 102.05 | 105.08 | 1,810,170 | +1.86(+1.80%) |
Dec 03, 2021 | 105.17 | 106.09 | 101.46 | 103.22 | 1,547,895 | -1.51(-1.44%) |
Dec 02, 2021 | 101.08 | 105.29 | 99.74 | 104.73 | 2,043,688 | +3.23(+3.18%) |
Dec 01, 2021 | 105.73 | 106.31 | 101.50 | 101.50 | 1,472,696 | -3.02(-2.89%) |
Nov 30, 2021 | 104.00 | 105.19 | 102.84 | 104.52 | 2,825,933 | -1.79(-1.68%) |
Nov 29, 2021 | 108.85 | 109.65 | 105.83 | 106.31 | 1,609,096 | -0.29(-0.27%) |
Nov 26, 2021 | 103.36 | 108.68 | 103.36 | 106.59 | 1,408,542 | -1.96(-1.80%) |
Nov 24, 2021 | 104.63 | 108.98 | 103.53 | 108.55 | 1,621,041 | +3.99(+3.82%) |
Nov 23, 2021 | 103.07 | 105.38 | 103.07 | 104.56 | 1,498,635 | +2.00(+1.95%) |
Nov 22, 2021 | 102.97 | 104.60 | 102.22 | 102.56 | 1,306,846 | -1.38(-1.32%) |
Nov 19, 2021 | 103.76 | 104.54 | 101.17 | 103.94 | 1,945,059 | -2.97(-2.78%) |
Nov 18, 2021 | 104.19 | 107.06 | 106.44 | 106.91 | 1,411,319 | +2.31(+2.21%) |
Nov 17, 2021 | 105.71 | 106.64 | 103.78 | 104.60 | 1,107,875 | -1.35(-1.27%) |
Nov 16, 2021 | 104.24 | 107.00 | 103.31 | 105.95 | 1,518,642 | +2.83(+2.75%) |
Nov 15, 2021 | 103.74 | 105.03 | 102.53 | 103.11 | 1,275,415 | -0.91(-0.87%) |
Nov 12, 2021 | 103.85 | 104.39 | 102.45 | 104.02 | 1,629,716 | +0.09(+0.09%) |
Nov 11, 2021 | 105.25 | 105.44 | 103.93 | 103.93 | 1,242,127 | -0.37(-0.35%) |
Nov 10, 2021 | 106.70 | 104.30 | 1,764,117 | -2.32(-2.18%) | ||
Nov 09, 2021 | 108.27 | 108.78 | 106.34 | 106.62 | 1,797,499 | -1.11(-1.03%) |
Nov 08, 2021 | 110.03 | 110.03 | 107.01 | 107.73 | 1,701,138 | +0.21(+0.19%) |
Nov 05, 2021 | 106.44 | 107.95 | 105.71 | 107.52 | 2,238,882 | +2.24(+2.13%) |
Nov 04, 2021 | 106.70 | 107.60 | 104.49 | 105.28 | 2,094,178 | -0.07(-0.07%) |
Nov 03, 2021 | 104.81 | 105.71 | 103.72 | 105.35 | 1,334,498 | +0.07(+0.07%) |
Nov 02, 2021 | 104.67 | 105.41 | 103.57 | 105.28 | 830,451 | +0.23(+0.22%) |
Nov 01, 2021 | 103.71 | 105.52 | 103.42 | 105.05 | 1,285,412 | +1.93(+1.88%) |
Oct 29, 2021 | 104.03 | 104.41 | 102.52 | 103.11 | 1,151,050 | -1.17(-1.12%) |
Oct 28, 2021 | 105.25 | 106.22 | 103.54 | 104.28 | 1,076,735 | -1.29(-1.22%) |
Oct 27, 2021 | 106.50 | 107.40 | 104.86 | 105.57 | 1,806,460 | -1.32(-1.23%) |
Oct 26, 2021 | 107.70 | 106.88 | 1,099,754 | -0.82(-0.76%) | ||
Oct 25, 2021 | 108.02 | 108.88 | 106.08 | 107.70 | 1,964,851 | +2.72(+2.59%) |
Oct 22, 2021 | 105.71 | 107.16 | 103.98 | 104.98 | 1,135,084 | -0.63(-0.59%) |
Oct 21, 2021 | 104.20 | 105.95 | 103.34 | 105.61 | 1,929,337 | +1.75(+1.68%) |
Oct 20, 2021 | 107.20 | 107.74 | 103.67 | 103.86 | 3,677,863 | -4.13(-3.82%) |
Oct 19, 2021 | 111.16 | 111.44 | 107.72 | 107.99 | 2,498,441 | -3.21(-2.89%) |
Oct 18, 2021 | 111.77 | 113.09 | 110.46 | 111.20 | 2,055,616 | +1.02(+0.92%) |
Oct 15, 2021 | 106.70 | 110.82 | 106.48 | 110.18 | 2,491,081 | +4.51(+4.26%) |
Oct 14, 2021 | 106.11 | 106.39 | 105.01 | 105.68 | 2,012,902 | +0.96(+0.91%) |
Oct 13, 2021 | 102.24 | 104.97 | 101.22 | 104.72 | 1,282,655 | +2.48(+2.43%) |
Oct 12, 2021 | 101.72 | 103.66 | 101.43 | 102.24 | 1,245,614 | +0.89(+0.88%) |
Oct 11, 2021 | 100.49 | 102.28 | 100.12 | 101.35 | 1,123,586 | +1.95(+1.97%) |
Oct 08, 2021 | 100.50 | 101.42 | 99.36 | 99.39 | 1,369,130 | -0.39(-0.39%) |
Oct 07, 2021 | 98.31 | 100.60 | 98.26 | 99.78 | 1,737,205 | +1.26(+1.28%) |
Oct 06, 2021 | 98.98 | 99.38 | 96.73 | 98.53 | 1,624,685 | -1.64(-1.63%) |
Oct 05, 2021 | 103.62 | 103.73 | 98.97 | 100.16 | 2,284,350 | -1.85(-1.82%) |
Oct 04, 2021 | 100.73 | 104.25 | 99.53 | 102.02 | 3,195,780 | +3.46(+3.51%) |
Oct 01, 2021 | 98.23 | 98.64 | 96.00 | 98.56 | 1,784,919 | +1.16(+1.19%) |
Sep 30, 2021 | 97.63 | 99.73 | 97.06 | 97.40 | 3,126,451 | +0.08(+0.08%) |
Sep 29, 2021 | 97.48 | 98.28 | 96.08 | 97.32 | 1,937,851 | +0.66(+0.68%) |
Sep 28, 2021 | 96.70 | 97.95 | 95.90 | 96.66 | 2,226,920 | +0.92(+0.96%) |
Sep 27, 2021 | 96.89 | 97.91 | 95.63 | 95.74 | 2,769,455 | +1.34(+1.42%) |
Sep 24, 2021 | 93.45 | 94.74 | 92.60 | 94.41 | 1,921,950 | +0.88(+0.94%) |
Sep 23, 2021 | 90.60 | 93.97 | 89.81 | 93.53 | 2,175,033 | +3.86(+4.30%) |
Sep 22, 2021 | 88.84 | 90.04 | 88.75 | 89.67 | 1,611,549 | +2.17(+2.48%) |
Sep 21, 2021 | 85.76 | 87.83 | 85.37 | 87.50 | 1,698,475 | +2.46(+2.90%) |
Sep 20, 2021 | 84.30 | 86.45 | 83.96 | 85.03 | 1,533,875 | -1.66(-1.91%) |
Sep 17, 2021 | 90.36 | 90.60 | 86.48 | 86.69 | 3,247,544 | -3.76(-4.16%) |
Sep 16, 2021 | 90.92 | 91.75 | 90.36 | 90.45 | 1,658,217 | -1.39(-1.51%) |
Sep 15, 2021 | 89.26 | 92.00 | 89.26 | 91.84 | 1,898,517 | +3.54(+4.01%) |
Sep 14, 2021 | 91.63 | 91.75 | 88.04 | 88.29 | 1,020,743 | -2.28(-2.52%) |
Sep 13, 2021 | 88.91 | 91.15 | 88.76 | 90.58 | 1,371,875 | +2.77(+3.16%) |
Sep 10, 2021 | 88.44 | 88.46 | 87.26 | 87.81 | 1,288,583 | +0.49(+0.56%) |
Sep 09, 2021 | 89.75 | 89.91 | 86.94 | 87.32 | 1,714,780 | -2.41(-2.69%) |
Sep 08, 2021 | 90.85 | 91.86 | 88.91 | 89.73 | 2,060,317 | +0.14(+0.16%) |
Sep 07, 2021 | 86.76 | 90.22 | 86.76 | 89.59 | 1,581,607 | -0.08(-0.09%) |
Sep 03, 2021 | 89.50 | 90.23 | 89.14 | 89.67 | 749,393 | +0.17(+0.19%) |
Sep 02, 2021 | 88.74 | 91.00 | 88.60 | 89.50 | 995,126 | +1.46(+1.65%) |
Sep 01, 2021 | 87.27 | 88.24 | 85.79 | 88.05 | 991,093 | +0.83(+0.95%) |
Aug 31, 2021 | 88.12 | 88.89 | 86.99 | 87.22 | 1,241,483 | -1.49(-1.68%) |
Aug 30, 2021 | 89.75 | 89.86 | 88.66 | 88.70 | 803,233 | -0.75(-0.84%) |
Aug 27, 2021 | 88.25 | 89.50 | 87.91 | 89.45 | 967,342 | +1.78(+2.02%) |
Aug 26, 2021 | 88.09 | 88.66 | 87.58 | 87.68 | 1,315,749 | -0.61(-0.69%) |
Aug 25, 2021 | 86.67 | 88.61 | 86.26 | 88.28 | 793,295 | +1.62(+1.86%) |
Aug 24, 2021 | 86.17 | 87.16 | 85.79 | 86.67 | 1,121,740 | +1.11(+1.29%) |
Aug 23, 2021 | 85.10 | 85.77 | 84.78 | 85.56 | 1,069,986 | +2.30(+2.77%) |
Aug 20, 2021 | 82.64 | 83.52 | 82.45 | 83.26 | 866,942 | +0.45(+0.54%) |
Aug 19, 2021 | 83.97 | 84.68 | 81.92 | 82.81 | 1,520,576 | -2.83(-3.31%) |
Aug 18, 2021 | 85.73 | 86.71 | 85.30 | 85.64 | 1,284,002 | -0.19(-0.22%) |
Aug 17, 2021 | 84.12 | 85.87 | 84.02 | 85.83 | 1,151,124 | +1.07(+1.26%) |
Aug 16, 2021 | 86.08 | 86.74 | 84.31 | 84.76 | 1,443,892 | -2.12(-2.44%) |
Aug 13, 2021 | 88.33 | 88.61 | 86.76 | 86.89 | 552,176 | -1.00(-1.13%) |
Aug 12, 2021 | 86.21 | 87.98 | 85.81 | 87.89 | 964,676 | +1.62(+1.87%) |
Aug 11, 2021 | 87.57 | 88.07 | 86.12 | 86.27 | 1,475,580 | -1.16(-1.32%) |
Aug 10, 2021 | 84.30 | 87.43 | 83.97 | 87.43 | 1,656,327 | +3.78(+4.52%) |
Aug 09, 2021 | 83.27 | 84.59 | 82.84 | 83.65 | 1,185,377 | -0.76(-0.90%) |
Aug 06, 2021 | 85.68 | 86.21 | 83.83 | 84.41 | 1,085,029 | -1.27(-1.48%) |
Aug 05, 2021 | 84.81 | 86.43 | 83.29 | 85.67 | 1,023,812 | +0.46(+0.54%) |
Aug 04, 2021 | 84.76 | 86.22 | 84.46 | 85.21 | 989,469 | -0.71(-0.82%) |
Aug 03, 2021 | 84.29 | 86.23 | 83.61 | 85.92 | 656,702 | +1.26(+1.48%) |
Aug 02, 2021 | 84.62 | 85.49 | 83.86 | 84.67 | 1,116,263 | -0.03(-0.04%) |
Jul 30, 2021 | 86.06 | 86.88 | 84.67 | 84.69 | 1,121,476 | -1.91(-2.21%) |
Jul 29, 2021 | 85.51 | 86.92 | 84.98 | 86.61 | 952,168 | +1.68(+1.97%) |
Jul 28, 2021 | 84.42 | 85.34 | 82.88 | 84.93 | 1,013,853 | +0.54(+0.64%) |
Jul 27, 2021 | 85.08 | 85.20 | 83.76 | 84.40 | 755,277 | -0.71(-0.83%) |
Jul 26, 2021 | 83.91 | 85.22 | 83.66 | 85.10 | 850,301 | +1.45(+1.73%) |
Jul 23, 2021 | 83.74 | 84.21 | 82.70 | 83.66 | 758,161 | -0.49(-0.58%) |
Jul 22, 2021 | 85.22 | 85.25 | 83.62 | 84.15 | 856,232 | +0.02(+0.02%) |
Jul 21, 2021 | 84.19 | 84.92 | 83.58 | 84.13 | 889,163 | +0.76(+0.91%) |
Jul 20, 2021 | 81.03 | 83.67 | 80.55 | 83.37 | 1,534,715 | +2.76(+3.43%) |
Jul 19, 2021 | 81.72 | 82.27 | 79.84 | 80.61 | 1,087,348 | -2.72(-3.27%) |
Jul 16, 2021 | 82.99 | 83.41 | 82.52 | 83.33 | 799,902 | +0.49(+0.59%) |
Jul 15, 2021 | 82.77 | 83.73 | 82.40 | 82.84 | 875,174 | -0.36(-0.43%) |
Jul 14, 2021 | 84.32 | 85.36 | 82.86 | 83.20 | 1,579,456 | -0.45(-0.54%) |
Jul 13, 2021 | 86.29 | 86.54 | 83.51 | 83.65 | 1,363,720 | -2.81(-3.25%) |
Jul 12, 2021 | 87.09 | 87.51 | 85.88 | 86.46 | 1,314,489 | -1.31(-1.49%) |
Jul 09, 2021 | 87.94 | 87.95 | 86.85 | 87.77 | 814,640 | +0.63(+0.72%) |
Jul 08, 2021 | 86.09 | 88.24 | 85.42 | 87.14 | 823,489 | -0.20(-0.23%) |
Jul 07, 2021 | 87.78 | 88.57 | 86.26 | 87.34 | 1,214,998 | -0.37(-0.42%) |
Jul 06, 2021 | 88.21 | 88.21 | 86.75 | 87.71 | 985,013 | +0.28(+0.32%) |
Jul 02, 2021 | 86.61 | 87.72 | 86.15 | 87.43 | 811,926 | +0.66(+0.76%) |
Jul 01, 2021 | 87.24 | 87.39 | 86.15 | 86.77 | 961,949 | +0.27(+0.31%) |
Jun 30, 2021 | 86.50 | 87.12 | 85.86 | 86.50 | 1,119,685 | +0.51(+0.59%) |
Jun 29, 2021 | 86.59 | 87.17 | 85.89 | 85.99 | 859,866 | -0.23(-0.27%) |
Jun 28, 2021 | 87.05 | 87.05 | 84.97 | 86.22 | 838,160 | -0.98(-1.12%) |
Jun 25, 2021 | 87.69 | 87.70 | 86.76 | 87.20 | 1,619,987 | -0.06(-0.07%) |
Jun 24, 2021 | 87.84 | 87.96 | 86.78 | 87.26 | 822,792 | -0.02(-0.02%) |
Jun 23, 2021 | 87.16 | 88.01 | 86.85 | 87.28 | 1,067,442 | +0.69(+0.79%) |
Jun 22, 2021 | 85.38 | 86.60 | 84.73 | 86.59 | 1,896,233 | +1.59(+1.87%) |
Jun 21, 2021 | 83.28 | 85.75 | 83.07 | 85.00 | 1,415,944 | +1.98(+2.39%) |
Jun 18, 2021 | 85.71 | 85.86 | 82.56 | 83.02 | 2,339,527 | -3.14(-3.65%) |
Jun 17, 2021 | 88.15 | 88.35 | 84.63 | 86.16 | 1,723,825 | -2.20(-2.49%) |
Jun 16, 2021 | 87.53 | 88.40 | 86.68 | 88.36 | 1,212,928 | +0.14(+0.16%) |
Jun 15, 2021 | 88.61 | 88.93 | 87.57 | 88.23 | 1,478,221 | -0.35(-0.39%) |
Jun 14, 2021 | 88.75 | 89.61 | 88.40 | 88.57 | 1,361,838 | +0.18(+0.20%) |
Jun 11, 2021 | 87.81 | 88.76 | 87.76 | 88.39 | 1,148,404 | +0.64(+0.73%) |
Jun 10, 2021 | 88.23 | 88.51 | 87.41 | 87.76 | 1,630,160 | -0.22(-0.25%) |
Jun 09, 2021 | 88.01 | 89.73 | 87.90 | 87.98 | 1,609,336 | -1.26(-1.41%) |
Jun 08, 2021 | 88.21 | 89.75 | 87.53 | 89.23 | 1,498,566 | +0.66(+0.74%) |
Jun 07, 2021 | 87.11 | 88.65 | 86.94 | 88.57 | 1,113,371 | +1.47(+1.68%) |
Jun 04, 2021 | 87.71 | 87.91 | 86.63 | 87.11 | 660,989 | +0.13(+0.15%) |
Jun 03, 2021 | 86.55 | 87.27 | 85.59 | 86.98 | 894,807 | +0.39(+0.45%) |
Jun 02, 2021 | 85.26 | 86.84 | 84.76 | 86.59 | 919,361 | +1.51(+1.77%) |