Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 89.32 | 90.28 | 87.66 | 89.33 | 685,805 | +0.29(+0.32%) |
May 27, 2022 | 90.16 | 91.05 | 88.58 | 89.04 | 615,776 | -0.37(-0.41%) |
May 26, 2022 | 89.15 | 89.65 | 88.60 | 89.40 | 392,647 | +1.65(+1.88%) |
May 25, 2022 | 85.32 | 87.97 | 84.80 | 87.75 | 436,839 | +2.19(+2.56%) |
May 24, 2022 | 86.00 | 86.05 | 83.38 | 85.56 | 612,404 | -1.18(-1.36%) |
May 23, 2022 | 86.28 | 87.21 | 85.73 | 86.74 | 573,988 | +1.65(+1.94%) |
May 20, 2022 | 86.45 | 86.64 | 82.76 | 85.09 | 530,478 | -1.08(-1.25%) |
May 19, 2022 | 85.46 | 87.47 | 85.09 | 86.16 | 640,356 | -0.56(-0.64%) |
May 18, 2022 | 87.59 | 89.45 | 86.47 | 86.72 | 700,687 | -1.45(-1.65%) |
May 17, 2022 | 85.90 | 88.28 | 85.73 | 88.17 | 668,332 | +4.25(+5.06%) |
May 16, 2022 | 84.56 | 85.10 | 82.10 | 83.92 | 879,014 | -0.80(-0.94%) |
May 13, 2022 | 84.03 | 85.72 | 84.02 | 84.72 | 732,076 | -0.07(-0.08%) |
May 12, 2022 | 83.25 | 85.27 | 82.61 | 84.79 | 773,274 | +1.15(+1.38%) |
May 11, 2022 | 86.16 | 87.25 | 83.38 | 83.63 | 764,924 | -2.30(-2.67%) |
May 10, 2022 | 88.55 | 88.79 | 84.65 | 85.93 | 778,448 | -1.01(-1.16%) |
May 09, 2022 | 87.69 | 89.36 | 86.56 | 86.94 | 992,424 | -1.93(-2.18%) |
May 06, 2022 | 89.92 | 90.88 | 87.17 | 88.87 | 836,802 | -1.01(-1.12%) |
May 05, 2022 | 92.58 | 92.87 | 88.81 | 89.88 | 649,251 | -3.84(-4.10%) |
May 04, 2022 | 90.62 | 93.98 | 90.01 | 93.71 | 574,837 | +3.19(+3.52%) |
May 03, 2022 | 90.38 | 91.36 | 89.66 | 90.53 | 572,021 | +0.55(+0.61%) |
May 02, 2022 | 88.42 | 90.42 | 87.85 | 89.98 | 524,409 | +1.48(+1.68%) |
Apr 29, 2022 | 90.08 | 91.57 | 88.28 | 88.50 | 758,077 | -1.58(-1.75%) |
Apr 28, 2022 | 90.83 | 90.83 | 87.11 | 90.08 | 1,164,288 | -0.18(-0.20%) |
Apr 27, 2022 | 89.58 | 90.65 | 86.70 | 90.26 | 1,194,904 | -0.08(-0.08%) |
Apr 26, 2022 | 92.16 | 93.50 | 90.32 | 90.33 | 828,156 | -3.87(-4.11%) |
Apr 25, 2022 | 92.62 | 94.60 | 91.20 | 94.20 | 724,920 | +0.98(+1.05%) |
Apr 22, 2022 | 94.37 | 94.82 | 92.61 | 93.23 | 580,334 | -1.75(-1.84%) |
Apr 21, 2022 | 96.60 | 97.33 | 94.19 | 94.98 | 630,889 | -0.43(-0.45%) |
Apr 20, 2022 | 96.37 | 97.34 | 95.33 | 95.41 | 536,104 | +0.15(+0.16%) |
Apr 19, 2022 | 92.93 | 95.70 | 92.93 | 95.26 | 557,397 | +2.56(+2.76%) |
Apr 18, 2022 | 92.77 | 94.33 | 92.18 | 92.70 | 450,136 | -0.61(-0.66%) |
Apr 14, 2022 | 92.64 | 94.27 | 92.61 | 93.31 | 509,102 | +0.58(+0.63%) |
Apr 13, 2022 | 90.66 | 93.02 | 90.37 | 92.73 | 772,934 | +2.42(+2.68%) |
Apr 12, 2022 | 91.49 | 93.14 | 89.13 | 90.31 | 779,066 | -0.15(-0.17%) |
Apr 11, 2022 | 90.04 | 92.03 | 89.36 | 90.46 | 1,291,037 | +0.58(+0.65%) |
Apr 08, 2022 | 90.18 | 91.14 | 89.09 | 89.88 | 1,291,292 | -1.55(-1.70%) |
Apr 07, 2022 | 91.67 | 92.30 | 91.10 | 91.43 | 798,208 | -1.19(-1.28%) |
Apr 06, 2022 | 93.80 | 94.18 | 91.62 | 92.61 | 806,229 | -1.96(-2.08%) |
Apr 05, 2022 | 96.64 | 97.67 | 94.19 | 94.58 | 991,513 | -2.57(-2.64%) |
Apr 04, 2022 | 94.98 | 97.48 | 93.10 | 97.14 | 907,647 | +1.95(+2.05%) |
Apr 01, 2022 | 97.06 | 97.82 | 94.51 | 95.19 | 939,163 | -1.17(-1.21%) |
Mar 31, 2022 | 101.70 | 101.93 | 95.99 | 96.36 | 1,046,157 | -5.62(-5.51%) |
Mar 30, 2022 | 104.02 | 104.51 | 100.89 | 101.98 | 595,255 | -2.19(-2.11%) |
Mar 29, 2022 | 101.97 | 104.65 | 101.67 | 104.17 | 567,649 | +2.64(+2.60%) |
Mar 28, 2022 | 102.91 | 102.91 | 99.83 | 101.53 | 601,464 | -1.43(-1.39%) |
Mar 25, 2022 | 103.48 | 104.03 | 102.02 | 102.95 | 335,756 | +0.30(+0.29%) |
Mar 24, 2022 | 102.65 | 104.05 | 101.78 | 102.66 | 650,220 | +1.00(+0.98%) |
Mar 23, 2022 | 102.71 | 103.38 | 101.33 | 101.66 | 282,424 | -1.58(-1.53%) |
Mar 22, 2022 | 105.41 | 105.89 | 102.72 | 103.24 | 385,501 | -1.26(-1.21%) |
Mar 21, 2022 | 105.47 | 106.44 | 103.94 | 104.50 | 430,407 | -0.29(-0.27%) |
Mar 18, 2022 | 103.82 | 105.11 | 103.07 | 104.79 | 1,674,248 | +0.30(+0.28%) |
Mar 17, 2022 | 103.36 | 105.36 | 103.36 | 104.49 | 627,221 | -0.19(-0.18%) |
Mar 16, 2022 | 104.53 | 105.88 | 102.85 | 104.69 | 432,074 | +0.79(+0.76%) |
Mar 15, 2022 | 102.14 | 104.01 | 101.39 | 103.89 | 398,033 | +2.19(+2.16%) |
Mar 14, 2022 | 103.38 | 104.47 | 100.58 | 101.70 | 435,828 | -0.59(-0.58%) |
Mar 11, 2022 | 103.56 | 104.67 | 101.93 | 102.29 | 472,324 | -0.72(-0.70%) |
Mar 10, 2022 | 101.48 | 103.54 | 100.87 | 103.01 | 385,618 | +0.34(+0.33%) |
Mar 09, 2022 | 102.36 | 103.34 | 101.72 | 102.67 | 813,899 | +2.01(+2.00%) |
Mar 08, 2022 | 98.64 | 103.47 | 97.92 | 100.67 | 640,366 | +2.51(+2.56%) |
Mar 07, 2022 | 101.42 | 102.46 | 97.97 | 98.16 | 700,271 | -3.61(-3.55%) |
Mar 04, 2022 | 103.11 | 103.43 | 99.37 | 101.77 | 928,511 | -3.24(-3.09%) |
Mar 03, 2022 | 105.29 | 106.02 | 104.09 | 105.01 | 510,283 | -0.22(-0.21%) |
Mar 02, 2022 | 103.25 | 105.90 | 103.18 | 105.23 | 522,369 | +2.97(+2.90%) |
Mar 01, 2022 | 106.51 | 107.29 | 101.51 | 102.26 | 759,417 | -4.04(-3.80%) |
Feb 28, 2022 | 102.12 | 108.34 | 102.12 | 106.30 | 852,522 | +2.60(+2.51%) |
Feb 25, 2022 | 100.78 | 104.04 | 101.09 | 103.70 | 474,308 | +2.96(+2.94%) |
Feb 24, 2022 | 98.90 | 101.08 | 97.47 | 100.74 | 606,515 | -0.09(-0.09%) |
Feb 23, 2022 | 103.89 | 104.72 | 100.61 | 100.83 | 592,374 | -2.80(-2.70%) |
Feb 22, 2022 | 106.19 | 106.70 | 103.38 | 103.62 | 509,352 | -2.80(-2.63%) |
Feb 18, 2022 | 106.42 | 0 | -1.91(-1.77%) | |||
Feb 17, 2022 | 110.60 | 110.87 | 108.01 | 108.33 | 477,258 | -3.01(-2.70%) |
Feb 16, 2022 | 109.82 | 111.90 | 109.30 | 111.34 | 441,741 | +0.84(+0.76%) |
Feb 15, 2022 | 107.69 | 110.75 | 107.68 | 110.50 | 763,947 | +1.63(+1.50%) |
Feb 14, 2022 | 110.75 | 111.18 | 107.24 | 108.87 | 676,278 | -1.50(-1.36%) |
Feb 11, 2022 | 110.72 | 112.04 | 109.46 | 110.37 | 684,620 | -0.52(-0.47%) |
Feb 10, 2022 | 110.25 | 112.95 | 109.20 | 110.89 | 678,324 | +0.62(+0.56%) |
Feb 09, 2022 | 109.42 | 111.23 | 109.42 | 110.27 | 781,819 | +1.43(+1.32%) |
Feb 08, 2022 | 107.58 | 109.03 | 107.16 | 108.83 | 517,974 | +1.75(+1.64%) |
Feb 07, 2022 | 108.96 | 109.89 | 106.70 | 107.08 | 550,385 | -1.85(-1.70%) |
Feb 04, 2022 | 106.88 | 109.66 | 106.19 | 108.93 | 655,645 | +1.55(+1.44%) |
Feb 03, 2022 | 108.00 | 107.39 | 590,710 | -1.12(-1.03%) | ||
Feb 02, 2022 | 109.56 | 110.38 | 107.58 | 108.50 | 1,094,316 | -2.12(-1.92%) |
Feb 01, 2022 | 108.50 | 110.75 | 107.79 | 110.62 | 581,861 | +2.01(+1.85%) |
Jan 31, 2022 | 105.51 | 108.61 | 108.61 | 686,131 | +1.85(+1.73%) | |
Jan 28, 2022 | 106.49 | 106.84 | 104.56 | 106.75 | 899,020 | -0.59(-0.55%) |
Jan 27, 2022 | 112.58 | 113.60 | 105.83 | 107.35 | 899,711 | -3.36(-3.03%) |
Jan 26, 2022 | 110.94 | 116.14 | 109.74 | 110.71 | 1,329,485 | -0.72(-0.65%) |
Jan 25, 2022 | 108.92 | 112.98 | 106.14 | 111.43 | 1,229,921 | +0.01(+0.01%) |
Jan 24, 2022 | 107.37 | 111.57 | 106.39 | 111.42 | 804,721 | +1.10(+0.99%) |
Jan 21, 2022 | 111.83 | 113.05 | 109.99 | 110.32 | 560,081 | -1.95(-1.73%) |
Jan 20, 2022 | 115.30 | 116.01 | 112.06 | 112.27 | 866,884 | -2.43(-2.12%) |
Jan 19, 2022 | 118.81 | 119.08 | 114.47 | 114.70 | 941,826 | -4.10(-3.45%) |
Jan 18, 2022 | 117.14 | 119.44 | 116.41 | 118.81 | 568,080 | +0.35(+0.30%) |
Jan 14, 2022 | 118.45 | 0 | +1.19(+1.02%) | |||
Jan 13, 2022 | 114.38 | 117.65 | 114.38 | 117.26 | 457,925 | +3.75(+3.30%) |
Jan 12, 2022 | 115.22 | 115.87 | 112.27 | 113.51 | 828,862 | -0.98(-0.86%) |
Jan 11, 2022 | 114.52 | 114.52 | 112.05 | 114.49 | 434,932 | +0.35(+0.31%) |
Jan 10, 2022 | 115.34 | 115.34 | 112.63 | 114.14 | 492,512 | -0.15(-0.13%) |
Jan 07, 2022 | 112.01 | 115.66 | 110.54 | 114.29 | 597,869 | -0.54(-0.47%) |
Jan 06, 2022 | 114.39 | 115.45 | 113.12 | 114.84 | 441,544 | +1.57(+1.39%) |
Jan 05, 2022 | 114.28 | 116.36 | 113.20 | 113.26 | 573,078 | -1.11(-0.97%) |
Jan 04, 2022 | 109.87 | 115.07 | 109.78 | 114.37 | 505,655 | +5.58(+5.13%) |
Jan 03, 2022 | 107.92 | 109.55 | 107.51 | 108.79 | 472,895 | +1.23(+1.14%) |
Dec 31, 2021 | 107.13 | 107.77 | 106.31 | 107.56 | 230,598 | +0.43(+0.40%) |
Dec 30, 2021 | 107.62 | 108.67 | 107.05 | 107.13 | 284,658 | -0.29(-0.27%) |
Dec 29, 2021 | 106.91 | 107.79 | 106.45 | 107.41 | 270,659 | +0.40(+0.37%) |
Dec 28, 2021 | 106.51 | 107.62 | 106.51 | 107.01 | 350,740 | +0.02(+0.02%) |
Dec 27, 2021 | 104.97 | 107.03 | 104.31 | 106.99 | 310,793 | +1.81(+1.72%) |
Dec 23, 2021 | 105.13 | 105.85 | 104.51 | 105.18 | 316,827 | +0.71(+0.68%) |
Dec 22, 2021 | 103.60 | 104.77 | 103.07 | 104.47 | 367,719 | +1.23(+1.19%) |
Dec 21, 2021 | 101.38 | 103.73 | 101.36 | 103.24 | 482,000 | +2.98(+2.97%) |
Dec 20, 2021 | 101.37 | 101.85 | 98.96 | 100.27 | 545,454 | -3.02(-2.92%) |
Dec 17, 2021 | 103.62 | 104.76 | 102.08 | 103.28 | 924,762 | -1.00(-0.96%) |
Dec 16, 2021 | 105.82 | 106.33 | 103.52 | 104.28 | 473,442 | -0.77(-0.74%) |
Dec 15, 2021 | 105.18 | 105.92 | 103.42 | 105.06 | 574,688 | -0.26(-0.24%) |
Dec 14, 2021 | 104.50 | 106.44 | 103.99 | 105.31 | 472,633 | +0.16(+0.15%) |
Dec 13, 2021 | 106.55 | 107.36 | 105.05 | 105.15 | 575,701 | -1.87(-1.75%) |
Dec 10, 2021 | 107.61 | 107.94 | 106.05 | 107.02 | 354,814 | +0.25(+0.23%) |
Dec 09, 2021 | 107.21 | 107.31 | 105.69 | 106.77 | 398,166 | -1.05(-0.97%) |
Dec 08, 2021 | 108.33 | 108.49 | 106.80 | 107.82 | 612,864 | -0.44(-0.41%) |
Dec 07, 2021 | 108.00 | 109.58 | 107.65 | 108.26 | 392,535 | +1.34(+1.25%) |
Dec 06, 2021 | 106.99 | 107.75 | 105.72 | 106.93 | 713,699 | +1.59(+1.51%) |
Dec 03, 2021 | 104.85 | 105.70 | 103.06 | 105.33 | 731,904 | +1.02(+0.98%) |
Dec 02, 2021 | 101.37 | 105.28 | 100.99 | 104.31 | 468,993 | +3.53(+3.50%) |
Dec 01, 2021 | 105.07 | 105.30 | 100.72 | 100.78 | 697,137 | -1.90(-1.85%) |
Nov 30, 2021 | 104.67 | 105.44 | 101.89 | 102.68 | 861,830 | -3.36(-3.17%) |
Nov 29, 2021 | 107.98 | 107.98 | 104.67 | 106.04 | 572,099 | -0.53(-0.50%) |
Nov 26, 2021 | 106.40 | 107.73 | 105.00 | 106.57 | 440,567 | -3.61(-3.27%) |
Nov 24, 2021 | 109.99 | 111.64 | 109.92 | 110.18 | 464,158 | -0.20(-0.18%) |
Nov 23, 2021 | 108.67 | 110.52 | 108.67 | 110.38 | 458,295 | +1.66(+1.53%) |
Nov 22, 2021 | 107.43 | 110.04 | 106.44 | 108.72 | 535,640 | +1.45(+1.35%) |
Nov 19, 2021 | 107.52 | 108.90 | 106.86 | 107.27 | 579,095 | -0.95(-0.88%) |
Nov 18, 2021 | 108.26 | 108.96 | 108.21 | 108.22 | 569,674 | +0.35(+0.33%) |
Nov 17, 2021 | 108.79 | 109.33 | 107.17 | 107.87 | 697,204 | -1.94(-1.76%) |
Nov 16, 2021 | 109.97 | 110.92 | 109.25 | 109.81 | 525,224 | +0.05(+0.04%) |
Nov 15, 2021 | 111.28 | 111.28 | 109.08 | 109.76 | 574,916 | -0.95(-0.86%) |
Nov 12, 2021 | 110.19 | 111.28 | 109.79 | 110.72 | 482,677 | +1.02(+0.93%) |
Nov 11, 2021 | 110.27 | 110.81 | 109.13 | 109.69 | 522,495 | -0.44(-0.40%) |
Nov 10, 2021 | 109.41 | 110.13 | 493,902 | +0.58(+0.53%) | ||
Nov 09, 2021 | 110.35 | 110.75 | 108.85 | 109.55 | 513,098 | -0.98(-0.89%) |
Nov 08, 2021 | 113.30 | 113.64 | 108.91 | 110.53 | 708,404 | +0.97(+0.89%) |
Nov 05, 2021 | 109.15 | 110.62 | 108.91 | 109.56 | 940,604 | +1.73(+1.61%) |
Nov 04, 2021 | 106.79 | 108.44 | 105.68 | 107.83 | 745,246 | +1.50(+1.41%) |
Nov 03, 2021 | 104.85 | 107.16 | 104.85 | 106.33 | 792,309 | +0.65(+0.61%) |
Nov 02, 2021 | 105.90 | 106.39 | 103.84 | 105.68 | 529,770 | +0.51(+0.49%) |
Nov 01, 2021 | 102.13 | 105.36 | 101.78 | 105.17 | 650,714 | +3.39(+3.33%) |
Oct 29, 2021 | 102.10 | 102.65 | 100.44 | 101.78 | 760,643 | -0.88(-0.85%) |
Oct 28, 2021 | 96.07 | 103.48 | 95.12 | 102.66 | 912,906 | +4.31(+4.38%) |
Oct 27, 2021 | 99.63 | 99.77 | 98.23 | 98.35 | 748,087 | -1.65(-1.65%) |
Oct 26, 2021 | 101.79 | 99.89 | 100.00 | 480,414 | -1.65(-1.62%) | |
Oct 25, 2021 | 100.43 | 102.14 | 99.21 | 101.65 | 726,893 | +1.16(+1.16%) |
Oct 22, 2021 | 100.69 | 101.77 | 100.25 | 100.49 | 478,153 | -0.04(-0.04%) |
Oct 21, 2021 | 100.61 | 100.80 | 99.64 | 100.52 | 403,120 | -0.37(-0.37%) |
Oct 20, 2021 | 97.04 | 101.77 | 97.00 | 100.89 | 683,136 | +3.32(+3.40%) |
Oct 19, 2021 | 97.27 | 97.59 | 96.35 | 97.58 | 332,202 | +1.30(+1.35%) |
Oct 18, 2021 | 95.94 | 96.33 | 95.18 | 96.27 | 417,128 | -0.43(-0.44%) |
Oct 15, 2021 | 96.79 | 97.67 | 96.39 | 96.70 | 631,332 | +0.74(+0.77%) |
Oct 14, 2021 | 94.06 | 96.67 | 93.54 | 95.96 | 1,007,023 | +2.82(+3.02%) |
Oct 13, 2021 | 93.96 | 94.08 | 91.12 | 93.14 | 921,834 | -0.68(-0.72%) |
Oct 12, 2021 | 93.71 | 94.39 | 92.50 | 93.82 | 1,093,209 | +0.04(+0.04%) |
Oct 11, 2021 | 95.59 | 96.45 | 93.68 | 93.78 | 883,471 | -2.15(-2.24%) |
Oct 08, 2021 | 98.75 | 100.88 | 95.91 | 95.93 | 1,051,875 | -5.08(-5.03%) |
Oct 07, 2021 | 100.68 | 102.02 | 100.62 | 101.01 | 550,593 | +1.16(+1.16%) |
Oct 06, 2021 | 99.70 | 100.89 | 98.07 | 99.85 | 607,114 | -1.13(-1.12%) |
Oct 05, 2021 | 100.03 | 101.69 | 99.53 | 100.98 | 895,217 | +0.46(+0.45%) |
Oct 04, 2021 | 100.57 | 102.39 | 100.12 | 100.52 | 402,661 | +0.45(+0.45%) |
Oct 01, 2021 | 98.41 | 101.55 | 97.24 | 100.08 | 433,045 | +2.70(+2.77%) |
Sep 30, 2021 | 100.45 | 100.56 | 97.38 | 97.38 | 675,888 | -2.39(-2.39%) |
Sep 29, 2021 | 102.52 | 102.76 | 99.41 | 99.76 | 597,111 | -2.56(-2.50%) |
Sep 28, 2021 | 102.12 | 103.32 | 100.97 | 102.32 | 463,647 | +0.88(+0.87%) |
Sep 27, 2021 | 100.70 | 102.42 | 100.70 | 101.44 | 381,354 | +0.84(+0.83%) |
Sep 24, 2021 | 99.62 | 101.08 | 99.53 | 100.60 | 329,906 | +0.45(+0.45%) |
Sep 23, 2021 | 99.69 | 101.70 | 99.69 | 100.15 | 491,981 | +1.07(+1.08%) |
Sep 22, 2021 | 99.12 | 101.01 | 98.94 | 99.09 | 593,305 | +1.00(+1.02%) |
Sep 21, 2021 | 99.65 | 100.19 | 94.13 | 98.09 | 1,488,422 | -3.56(-3.50%) |
Sep 20, 2021 | 100.11 | 101.86 | 98.94 | 101.65 | 668,494 | -1.25(-1.21%) |
Sep 17, 2021 | 103.11 | 103.84 | 101.84 | 102.89 | 891,696 | -0.59(-0.57%) |
Sep 16, 2021 | 104.63 | 104.87 | 102.45 | 103.48 | 570,877 | -0.99(-0.95%) |
Sep 15, 2021 | 100.36 | 104.51 | 100.27 | 104.47 | 707,929 | +4.47(+4.47%) |
Sep 14, 2021 | 103.06 | 103.06 | 99.70 | 100.00 | 518,423 | -2.65(-2.59%) |
Sep 13, 2021 | 103.76 | 103.91 | 101.70 | 102.66 | 476,721 | -0.02(-0.02%) |
Sep 10, 2021 | 104.85 | 105.19 | 102.54 | 102.67 | 395,723 | -1.32(-1.27%) |
Sep 09, 2021 | 104.68 | 105.77 | 103.83 | 104.00 | 267,640 | -1.02(-0.97%) |
Sep 08, 2021 | 105.59 | 106.34 | 103.61 | 105.01 | 473,264 | -1.02(-0.96%) |
Sep 07, 2021 | 107.10 | 107.85 | 106.02 | 106.03 | 342,257 | -1.66(-1.54%) |
Sep 03, 2021 | 108.49 | 109.20 | 107.57 | 107.69 | 287,340 | -1.04(-0.95%) |
Sep 02, 2021 | 108.19 | 109.49 | 107.33 | 108.72 | 398,328 | +1.16(+1.08%) |
Sep 01, 2021 | 108.97 | 108.97 | 106.41 | 107.56 | 297,355 | -1.43(-1.31%) |
Aug 31, 2021 | 110.16 | 110.55 | 108.62 | 108.99 | 339,039 | -0.93(-0.85%) |
Aug 30, 2021 | 112.20 | 112.28 | 109.86 | 109.92 | 287,273 | -1.86(-1.67%) |
Aug 27, 2021 | 110.55 | 112.40 | 110.34 | 111.79 | 363,482 | +2.08(+1.90%) |
Aug 26, 2021 | 110.58 | 111.13 | 109.42 | 109.70 | 317,236 | -1.21(-1.09%) |
Aug 25, 2021 | 110.33 | 112.19 | 109.65 | 110.91 | 350,415 | +1.44(+1.31%) |
Aug 24, 2021 | 107.76 | 109.88 | 107.64 | 109.47 | 752,365 | +1.71(+1.59%) |
Aug 23, 2021 | 107.60 | 108.11 | 106.87 | 107.76 | 536,914 | +0.73(+0.68%) |
Aug 20, 2021 | 106.65 | 107.64 | 106.06 | 107.03 | 519,427 | +0.58(+0.54%) |
Aug 19, 2021 | 106.69 | 107.39 | 105.39 | 106.45 | 522,647 | -1.31(-1.22%) |
Aug 18, 2021 | 108.69 | 110.06 | 107.69 | 107.76 | 718,219 | -1.47(-1.35%) |
Aug 17, 2021 | 110.04 | 110.04 | 108.20 | 109.24 | 850,816 | -1.88(-1.69%) |
Aug 16, 2021 | 112.13 | 112.30 | 109.86 | 111.12 | 439,795 | -1.50(-1.33%) |
Aug 13, 2021 | 114.08 | 114.23 | 112.26 | 112.62 | 309,709 | -1.13(-1.00%) |
Aug 12, 2021 | 115.87 | 116.64 | 113.14 | 113.76 | 482,443 | -2.11(-1.83%) |
Aug 11, 2021 | 113.41 | 116.12 | 112.23 | 115.87 | 420,750 | +3.12(+2.77%) |
Aug 10, 2021 | 109.56 | 112.92 | 108.80 | 112.75 | 639,622 | +3.35(+3.06%) |
Aug 09, 2021 | 108.58 | 110.31 | 107.92 | 109.40 | 290,122 | +0.36(+0.33%) |
Aug 06, 2021 | 108.97 | 109.79 | 108.05 | 109.04 | 468,518 | +1.08(+1.00%) |
Aug 05, 2021 | 109.09 | 109.66 | 107.61 | 107.96 | 598,885 | -0.47(-0.44%) |
Aug 04, 2021 | 111.73 | 112.86 | 108.23 | 108.43 | 701,511 | -4.17(-3.71%) |
Aug 03, 2021 | 112.11 | 113.34 | 108.71 | 112.61 | 547,902 | +1.11(+1.00%) |
Aug 02, 2021 | 114.15 | 116.32 | 111.27 | 111.50 | 619,487 | -1.91(-1.68%) |
Jul 30, 2021 | 112.10 | 114.41 | 111.73 | 113.41 | 630,610 | +0.32(+0.29%) |
Jul 29, 2021 | 110.05 | 114.04 | 108.51 | 113.08 | 1,066,264 | -1.96(-1.70%) |
Jul 28, 2021 | 114.67 | 115.68 | 113.23 | 115.04 | 441,959 | +0.45(+0.39%) |
Jul 27, 2021 | 113.21 | 114.81 | 111.94 | 114.59 | 466,908 | +0.48(+0.42%) |
Jul 26, 2021 | 114.33 | 114.93 | 113.19 | 114.11 | 224,440 | +0.37(+0.33%) |
Jul 23, 2021 | 114.28 | 114.57 | 112.79 | 113.74 | 239,617 | +0.51(+0.45%) |
Jul 22, 2021 | 113.82 | 113.95 | 112.51 | 113.22 | 318,219 | -0.86(-0.76%) |
Jul 21, 2021 | 112.69 | 115.01 | 112.35 | 114.09 | 422,692 | +2.49(+2.24%) |
Jul 20, 2021 | 107.58 | 111.92 | 107.18 | 111.59 | 840,848 | +4.12(+3.83%) |
Jul 19, 2021 | 107.67 | 109.46 | 106.71 | 107.48 | 645,117 | -3.37(-3.04%) |
Jul 16, 2021 | 113.77 | 113.97 | 110.71 | 110.84 | 610,031 | -3.05(-2.67%) |
Jul 15, 2021 | 113.39 | 114.88 | 113.12 | 113.89 | 479,183 | -0.81(-0.70%) |
Jul 14, 2021 | 115.76 | 116.79 | 113.72 | 114.69 | 560,937 | -0.89(-0.77%) |
Jul 13, 2021 | 118.31 | 118.31 | 115.56 | 115.59 | 559,719 | -2.98(-2.51%) |
Jul 12, 2021 | 115.74 | 118.71 | 115.67 | 118.56 | 368,758 | +1.24(+1.06%) |
Jul 09, 2021 | 115.98 | 117.50 | 115.58 | 117.32 | 309,884 | +3.61(+3.18%) |
Jul 08, 2021 | 114.12 | 115.19 | 112.57 | 113.71 | 425,380 | -2.86(-2.45%) |
Jul 07, 2021 | 114.79 | 117.08 | 114.24 | 116.56 | 403,267 | +0.97(+0.84%) |
Jul 06, 2021 | 117.85 | 118.07 | 114.08 | 115.60 | 565,000 | -2.82(-2.38%) |
Jul 02, 2021 | 119.14 | 119.57 | 117.61 | 118.41 | 330,880 | -0.72(-0.60%) |
Jul 01, 2021 | 119.36 | 119.89 | 118.67 | 119.13 | 388,804 | +0.90(+0.76%) |
Jun 30, 2021 | 115.46 | 118.71 | 115.40 | 118.23 | 585,970 | +2.16(+1.86%) |
Jun 29, 2021 | 117.79 | 118.21 | 115.84 | 116.07 | 376,709 | -0.30(-0.25%) |
Jun 28, 2021 | 117.88 | 117.88 | 114.90 | 116.36 | 562,500 | -1.60(-1.36%) |
Jun 25, 2021 | 118.77 | 119.07 | 117.75 | 117.97 | 842,867 | +0.06(+0.05%) |
Jun 24, 2021 | 116.21 | 119.04 | 115.34 | 117.91 | 480,013 | +2.47(+2.14%) |
Jun 23, 2021 | 114.78 | 116.15 | 113.99 | 115.44 | 364,632 | +0.85(+0.74%) |
Jun 22, 2021 | 114.01 | 115.22 | 112.40 | 114.59 | 490,413 | +0.58(+0.51%) |
Jun 21, 2021 | 112.35 | 115.31 | 112.28 | 114.01 | 663,430 | +3.10(+2.80%) |
Jun 18, 2021 | 110.43 | 112.60 | 110.08 | 110.91 | 805,916 | -1.63(-1.45%) |
Jun 17, 2021 | 118.56 | 118.73 | 110.40 | 112.54 | 1,113,020 | -6.17(-5.20%) |
Jun 16, 2021 | 120.12 | 120.62 | 117.68 | 118.72 | 502,378 | -2.29(-1.89%) |
Jun 15, 2021 | 121.53 | 121.53 | 119.85 | 121.00 | 403,537 | -0.11(-0.09%) |
Jun 14, 2021 | 121.89 | 122.57 | 120.31 | 121.11 | 523,857 | -1.38(-1.13%) |
Jun 11, 2021 | 122.48 | 122.70 | 120.90 | 122.49 | 399,189 | +1.09(+0.90%) |
Jun 10, 2021 | 124.02 | 124.45 | 121.36 | 121.40 | 557,349 | -1.30(-1.06%) |
Jun 09, 2021 | 123.79 | 124.98 | 122.53 | 122.70 | 395,310 | -1.26(-1.02%) |
Jun 08, 2021 | 123.17 | 124.67 | 121.52 | 123.96 | 589,487 | +0.64(+0.52%) |
Jun 07, 2021 | 125.10 | 125.22 | 123.07 | 123.33 | 538,993 | -1.36(-1.09%) |
Jun 04, 2021 | 124.65 | 125.00 | 123.47 | 124.68 | 1,089,134 | +1.88(+1.53%) |
Jun 03, 2021 | 122.48 | 123.90 | 121.25 | 122.81 | 931,274 | -0.59(-0.48%) |
Jun 02, 2021 | 125.94 | 126.06 | 122.44 | 123.39 | 642,853 | -2.42(-1.92%) |