Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 128.13 | 129.99 | 125.52 | 125.80 | 1,068,889 | -2.05(-1.60%) |
Apr 28, 2022 | 126.95 | 128.19 | 124.73 | 127.85 | 973,847 | +2.16(+1.72%) |
Apr 27, 2022 | 124.90 | 126.80 | 123.05 | 125.68 | 774,952 | +1.66(+1.34%) |
Apr 26, 2022 | 125.30 | 126.29 | 123.99 | 124.02 | 950,454 | -0.93(-0.74%) |
Apr 25, 2022 | 124.36 | 125.37 | 121.54 | 124.95 | 1,204,508 | -0.93(-0.74%) |
Apr 22, 2022 | 129.41 | 129.97 | 125.30 | 125.88 | 1,107,900 | -4.16(-3.20%) |
Apr 21, 2022 | 133.29 | 133.62 | 129.96 | 130.04 | 825,951 | -2.35(-1.78%) |
Apr 20, 2022 | 132.38 | 133.82 | 130.74 | 132.39 | 1,092,474 | +0.15(+0.11%) |
Apr 19, 2022 | 130.65 | 132.86 | 130.27 | 132.24 | 700,162 | +1.85(+1.42%) |
Apr 18, 2022 | 130.34 | 133.22 | 129.97 | 130.39 | 1,015,786 | +0.56(+0.43%) |
Apr 14, 2022 | 130.61 | 131.44 | 129.75 | 129.83 | 862,970 | -1.71(-1.30%) |
Apr 13, 2022 | 130.96 | 131.86 | 130.40 | 131.54 | 562,917 | +1.36(+1.04%) |
Apr 12, 2022 | 130.05 | 131.97 | 129.69 | 130.18 | 802,050 | +0.55(+0.43%) |
Apr 11, 2022 | 131.42 | 132.01 | 129.03 | 129.63 | 873,435 | -1.73(-1.32%) |
Apr 08, 2022 | 129.80 | 131.69 | 128.71 | 131.36 | 1,011,615 | +2.44(+1.89%) |
Apr 07, 2022 | 127.77 | 129.49 | 126.93 | 128.92 | 788,344 | +1.74(+1.37%) |
Apr 06, 2022 | 127.35 | 128.21 | 126.00 | 127.18 | 1,029,154 | +0.28(+0.22%) |
Apr 05, 2022 | 126.22 | 128.61 | 125.78 | 126.90 | 1,660,320 | +1.42(+1.13%) |
Apr 04, 2022 | 124.83 | 125.91 | 122.99 | 125.48 | 978,191 | +1.02(+0.82%) |
Apr 01, 2022 | 125.99 | 126.82 | 123.50 | 124.46 | 1,087,274 | -0.42(-0.33%) |
Mar 31, 2022 | 124.27 | 126.69 | 124.03 | 124.88 | 1,889,823 | -1.14(-0.90%) |
Mar 30, 2022 | 124.35 | 129.47 | 124.05 | 126.02 | 1,462,088 | +2.47(+2.00%) |
Mar 29, 2022 | 126.67 | 127.94 | 121.13 | 123.55 | 2,260,512 | -4.96(-3.86%) |
Mar 28, 2022 | 128.44 | 129.08 | 126.74 | 128.51 | 1,137,052 | -0.57(-0.44%) |
Mar 25, 2022 | 126.36 | 129.15 | 126.36 | 129.08 | 960,187 | +2.55(+2.02%) |
Mar 24, 2022 | 124.78 | 126.79 | 124.18 | 126.53 | 1,365,141 | +2.45(+1.97%) |
Mar 23, 2022 | 124.03 | 124.34 | 122.13 | 124.08 | 1,207,817 | +0.69(+0.56%) |
Mar 22, 2022 | 123.27 | 125.52 | 123.08 | 123.39 | 1,282,888 | -0.82(-0.66%) |
Mar 21, 2022 | 123.78 | 124.34 | 122.48 | 124.21 | 1,534,384 | +1.85(+1.51%) |
Mar 18, 2022 | 122.46 | 122.62 | 120.27 | 122.36 | 2,145,339 | -0.19(-0.15%) |
Mar 17, 2022 | 118.80 | 122.56 | 118.34 | 122.55 | 1,129,023 | +3.32(+2.78%) |
Mar 16, 2022 | 121.08 | 122.45 | 116.92 | 119.23 | 1,936,794 | -1.47(-1.21%) |
Mar 15, 2022 | 119.27 | 120.92 | 118.73 | 120.69 | 1,847,654 | +1.58(+1.32%) |
Mar 14, 2022 | 117.99 | 119.78 | 116.23 | 119.11 | 1,735,544 | +2.59(+2.22%) |
Mar 11, 2022 | 116.88 | 119.23 | 116.48 | 116.53 | 944,987 | -1.09(-0.92%) |
Mar 10, 2022 | 112.60 | 118.10 | 112.03 | 117.61 | 1,381,088 | +4.18(+3.68%) |
Mar 09, 2022 | 112.13 | 114.07 | 111.92 | 113.43 | 1,038,849 | +2.40(+2.16%) |
Mar 08, 2022 | 111.89 | 112.84 | 109.42 | 111.03 | 1,073,704 | -1.37(-1.22%) |
Mar 07, 2022 | 115.18 | 116.11 | 111.52 | 112.40 | 1,477,427 | -2.24(-1.95%) |
Mar 04, 2022 | 112.83 | 114.70 | 112.38 | 114.64 | 1,082,310 | +0.60(+0.52%) |
Mar 03, 2022 | 113.77 | 114.69 | 112.50 | 114.05 | 765,006 | +1.03(+0.91%) |
Mar 02, 2022 | 110.83 | 113.86 | 110.02 | 113.02 | 1,141,894 | +3.28(+2.99%) |
Mar 01, 2022 | 110.79 | 111.25 | 108.53 | 109.74 | 1,225,738 | -1.10(-0.99%) |
Feb 28, 2022 | 109.43 | 110.85 | 108.33 | 110.83 | 1,283,171 | -0.68(-0.61%) |
Feb 25, 2022 | 109.55 | 111.69 | 108.52 | 111.52 | 762,938 | +2.90(+2.67%) |
Feb 24, 2022 | 106.29 | 108.90 | 105.32 | 108.61 | 996,874 | +0.20(+0.18%) |
Feb 23, 2022 | 109.77 | 110.74 | 108.13 | 108.41 | 838,718 | -1.39(-1.27%) |
Feb 22, 2022 | 110.03 | 111.26 | 108.64 | 109.80 | 595,427 | -0.69(-0.62%) |
Feb 18, 2022 | 110.49 | 0 | -1.15(-1.03%) | |||
Feb 17, 2022 | 111.86 | 113.35 | 111.23 | 111.65 | 480,803 | -1.40(-1.24%) |
Feb 16, 2022 | 111.19 | 113.16 | 110.75 | 113.05 | 743,023 | +1.71(+1.54%) |
Feb 15, 2022 | 110.36 | 111.69 | 109.58 | 111.33 | 589,113 | +1.92(+1.75%) |
Feb 14, 2022 | 111.08 | 111.54 | 108.36 | 109.42 | 645,729 | -2.00(-1.80%) |
Feb 11, 2022 | 111.01 | 112.80 | 110.40 | 111.42 | 966,340 | +0.54(+0.49%) |
Feb 10, 2022 | 111.20 | 113.97 | 110.54 | 110.88 | 1,231,947 | -0.08(-0.07%) |
Feb 09, 2022 | 107.16 | 113.06 | 106.59 | 110.96 | 2,228,865 | +5.86(+5.58%) |
Feb 08, 2022 | 102.78 | 105.17 | 102.31 | 105.10 | 1,086,181 | +2.80(+2.74%) |
Feb 07, 2022 | 104.58 | 104.82 | 102.29 | 102.30 | 921,901 | -1.90(-1.82%) |
Feb 04, 2022 | 104.11 | 105.10 | 103.40 | 104.20 | 719,223 | -0.45(-0.43%) |
Feb 03, 2022 | 105.70 | 104.46 | 104.64 | 727,153 | -1.84(-1.73%) | |
Feb 02, 2022 | 105.40 | 106.86 | 104.53 | 106.49 | 938,854 | +1.04(+0.99%) |
Feb 01, 2022 | 104.39 | 105.64 | 102.94 | 105.45 | 896,568 | +1.11(+1.07%) |
Jan 31, 2022 | 102.70 | 104.51 | 104.33 | 943,557 | +1.77(+1.72%) | |
Jan 28, 2022 | 101.94 | 102.69 | 100.11 | 102.56 | 642,396 | +0.39(+0.38%) |
Jan 27, 2022 | 102.88 | 104.57 | 101.08 | 102.17 | 745,849 | +0.70(+0.69%) |
Jan 26, 2022 | 102.48 | 104.08 | 100.97 | 101.48 | 480,965 | -0.25(-0.25%) |
Jan 25, 2022 | 99.78 | 102.49 | 97.90 | 101.73 | 666,846 | +0.21(+0.20%) |
Jan 24, 2022 | 101.14 | 101.74 | 98.45 | 101.52 | 975,813 | -1.37(-1.33%) |
Jan 21, 2022 | 103.04 | 105.30 | 102.28 | 102.89 | 920,443 | -0.42(-0.40%) |
Jan 20, 2022 | 105.38 | 106.21 | 103.09 | 103.31 | 654,930 | -1.66(-1.58%) |
Jan 19, 2022 | 105.22 | 106.39 | 104.47 | 104.97 | 521,360 | +0.32(+0.31%) |
Jan 18, 2022 | 106.95 | 107.12 | 104.07 | 104.65 | 943,587 | -3.20(-2.97%) |
Jan 14, 2022 | 107.86 | 0 | +0.58(+0.54%) | |||
Jan 13, 2022 | 105.30 | 108.24 | 105.02 | 107.28 | 992,841 | +2.13(+2.02%) |
Jan 12, 2022 | 105.14 | 105.88 | 104.08 | 105.15 | 599,028 | +1.75(+1.69%) |
Jan 11, 2022 | 102.44 | 103.55 | 101.60 | 103.40 | 558,779 | +1.88(+1.85%) |
Jan 10, 2022 | 101.91 | 101.91 | 100.30 | 101.52 | 669,190 | -0.77(-0.75%) |
Jan 07, 2022 | 102.24 | 102.61 | 101.33 | 102.29 | 707,885 | +0.29(+0.29%) |
Jan 06, 2022 | 104.06 | 104.32 | 101.99 | 102.00 | 757,611 | -1.04(-1.01%) |
Jan 05, 2022 | 105.75 | 106.17 | 102.90 | 103.04 | 815,366 | -2.09(-1.99%) |
Jan 04, 2022 | 103.61 | 105.76 | 103.61 | 105.12 | 982,532 | +1.00(+0.96%) |
Jan 03, 2022 | 104.51 | 105.47 | 104.03 | 104.12 | 713,634 | +0.25(+0.24%) |
Dec 31, 2021 | 103.46 | 104.30 | 103.15 | 103.88 | 477,731 | +0.47(+0.46%) |
Dec 30, 2021 | 103.06 | 103.98 | 102.54 | 103.40 | 446,907 | +0.49(+0.48%) |
Dec 29, 2021 | 103.03 | 103.48 | 102.64 | 102.91 | 360,815 | -0.16(-0.16%) |
Dec 28, 2021 | 102.28 | 103.48 | 102.27 | 103.07 | 550,374 | +0.58(+0.57%) |
Dec 27, 2021 | 102.60 | 102.98 | 101.53 | 102.49 | 544,464 | -0.16(-0.16%) |
Dec 23, 2021 | 101.37 | 103.18 | 101.19 | 102.65 | 776,341 | +1.52(+1.51%) |
Dec 22, 2021 | 99.24 | 101.35 | 99.01 | 101.12 | 751,629 | +1.62(+1.63%) |
Dec 21, 2021 | 97.09 | 99.86 | 96.84 | 99.51 | 980,857 | +3.33(+3.46%) |
Dec 20, 2021 | 96.77 | 97.39 | 94.49 | 96.18 | 1,008,149 | -1.64(-1.67%) |
Dec 17, 2021 | 98.59 | 99.00 | 97.33 | 97.81 | 3,173,376 | -0.93(-0.94%) |
Dec 16, 2021 | 99.39 | 100.86 | 98.49 | 98.75 | 1,131,802 | -0.69(-0.69%) |
Dec 15, 2021 | 98.24 | 99.69 | 97.38 | 99.43 | 1,127,371 | +1.03(+1.04%) |
Dec 14, 2021 | 98.75 | 100.06 | 98.24 | 98.41 | 1,129,436 | -0.40(-0.40%) |
Dec 13, 2021 | 101.30 | 101.47 | 98.67 | 98.80 | 1,029,078 | -2.95(-2.90%) |
Dec 10, 2021 | 102.27 | 102.90 | 100.85 | 101.76 | 620,865 | +0.69(+0.68%) |
Dec 09, 2021 | 101.54 | 102.45 | 100.96 | 101.07 | 658,674 | -1.25(-1.22%) |
Dec 08, 2021 | 100.96 | 102.84 | 100.68 | 102.32 | 905,776 | +1.57(+1.56%) |
Dec 07, 2021 | 100.21 | 101.80 | 99.62 | 100.75 | 823,323 | +1.45(+1.46%) |
Dec 06, 2021 | 98.94 | 100.25 | 98.25 | 99.30 | 692,235 | +1.76(+1.80%) |
Dec 03, 2021 | 97.87 | 100.33 | 96.80 | 97.54 | 1,044,224 | +0.15(+0.15%) |
Dec 02, 2021 | 94.86 | 98.11 | 94.54 | 97.39 | 915,757 | +3.16(+3.35%) |
Dec 01, 2021 | 96.52 | 98.15 | 94.20 | 94.23 | 838,538 | -0.02(-0.02%) |
Nov 30, 2021 | 96.47 | 97.32 | 93.30 | 94.25 | 1,283,659 | -3.15(-3.24%) |
Nov 29, 2021 | 98.99 | 99.08 | 96.43 | 97.40 | 1,110,205 | +0.85(+0.88%) |
Nov 26, 2021 | 95.59 | 96.67 | 94.78 | 96.55 | 418,341 | -1.39(-1.42%) |
Nov 24, 2021 | 98.00 | 98.59 | 97.11 | 97.95 | 485,217 | -0.74(-0.75%) |
Nov 23, 2021 | 98.15 | 98.85 | 96.76 | 98.69 | 670,243 | +0.68(+0.69%) |
Nov 22, 2021 | 98.18 | 99.69 | 97.88 | 98.01 | 603,772 | +0.13(+0.13%) |
Nov 19, 2021 | 98.40 | 99.23 | 97.83 | 97.88 | 571,484 | -0.97(-0.98%) |
Nov 18, 2021 | 98.91 | 98.92 | 98.55 | 98.85 | 436,166 | +0.09(+0.10%) |
Nov 17, 2021 | 98.78 | 99.62 | 98.22 | 98.75 | 524,619 | -0.37(-0.37%) |
Nov 16, 2021 | 100.33 | 100.53 | 99.08 | 99.12 | 582,772 | -0.92(-0.92%) |
Nov 15, 2021 | 99.79 | 100.97 | 99.06 | 100.04 | 691,603 | +0.24(+0.25%) |
Nov 12, 2021 | 99.55 | 100.56 | 99.43 | 99.80 | 491,273 | +0.39(+0.39%) |
Nov 11, 2021 | 99.64 | 100.19 | 98.60 | 99.41 | 750,369 | -0.12(-0.12%) |
Nov 10, 2021 | 100.41 | 99.54 | 689,466 | -1.11(-1.10%) | ||
Nov 09, 2021 | 98.77 | 102.15 | 98.35 | 100.65 | 1,185,936 | +1.81(+1.83%) |
Nov 08, 2021 | 100.50 | 100.61 | 98.23 | 98.84 | 1,338,161 | -1.47(-1.46%) |
Nov 05, 2021 | 98.66 | 100.52 | 97.87 | 100.31 | 992,714 | +2.14(+2.18%) |
Nov 04, 2021 | 100.34 | 100.34 | 97.67 | 98.16 | 1,483,998 | -0.81(-0.82%) |
Nov 03, 2021 | 91.36 | 100.54 | 91.36 | 98.97 | 3,567,417 | +11.09(+12.62%) |
Nov 02, 2021 | 87.97 | 88.60 | 86.62 | 87.88 | 893,282 | -0.05(-0.05%) |
Nov 01, 2021 | 86.13 | 88.02 | 86.54 | 87.93 | 993,397 | +2.31(+2.70%) |
Oct 29, 2021 | 87.19 | 87.36 | 85.08 | 85.61 | 759,357 | -1.70(-1.95%) |
Oct 28, 2021 | 86.34 | 88.16 | 86.19 | 87.32 | 726,880 | +1.16(+1.34%) |
Oct 27, 2021 | 87.01 | 87.04 | 85.88 | 86.16 | 677,511 | -1.04(-1.20%) |
Oct 26, 2021 | 88.11 | 87.17 | 87.20 | 589,669 | -0.51(-0.58%) | |
Oct 25, 2021 | 87.97 | 88.39 | 87.21 | 87.71 | 602,227 | +0.25(+0.29%) |
Oct 22, 2021 | 88.12 | 89.34 | 87.31 | 87.46 | 534,424 | -0.63(-0.72%) |
Oct 21, 2021 | 87.21 | 88.36 | 86.96 | 88.09 | 845,755 | +0.67(+0.76%) |
Oct 20, 2021 | 86.58 | 87.78 | 86.11 | 87.42 | 611,588 | +0.71(+0.81%) |
Oct 19, 2021 | 87.01 | 87.01 | 85.49 | 86.71 | 718,955 | +0.12(+0.14%) |
Oct 18, 2021 | 87.11 | 87.19 | 86.24 | 86.59 | 600,559 | -0.38(-0.43%) |
Oct 15, 2021 | 86.90 | 87.96 | 86.07 | 86.97 | 764,041 | +0.87(+1.01%) |
Oct 14, 2021 | 84.00 | 86.14 | 83.60 | 86.10 | 1,111,325 | +2.94(+3.54%) |
Oct 13, 2021 | 83.11 | 83.81 | 82.36 | 83.16 | 1,039,048 | +0.56(+0.67%) |
Oct 12, 2021 | 83.27 | 83.68 | 82.24 | 82.60 | 993,571 | -0.41(-0.50%) |
Oct 11, 2021 | 83.60 | 84.41 | 82.99 | 83.02 | 1,026,591 | -0.77(-0.92%) |
Oct 08, 2021 | 84.56 | 85.14 | 83.72 | 83.79 | 948,851 | -0.75(-0.89%) |
Oct 07, 2021 | 84.91 | 86.03 | 84.33 | 84.54 | 826,748 | +0.26(+0.31%) |
Oct 06, 2021 | 84.81 | 85.10 | 82.90 | 84.28 | 1,667,416 | -2.99(-3.43%) |
Oct 05, 2021 | 85.58 | 87.48 | 84.73 | 87.27 | 1,167,447 | +1.78(+2.08%) |
Oct 04, 2021 | 86.78 | 87.28 | 83.95 | 85.49 | 1,977,003 | -1.29(-1.49%) |
Oct 01, 2021 | 86.68 | 86.95 | 85.50 | 86.78 | 1,893,324 | +0.65(+0.75%) |
Sep 30, 2021 | 87.92 | 88.10 | 86.13 | 86.13 | 2,142,020 | -1.58(-1.80%) |
Sep 29, 2021 | 87.78 | 88.21 | 87.47 | 87.71 | 1,616,909 | -0.17(-0.19%) |
Sep 28, 2021 | 89.67 | 90.00 | 87.86 | 87.88 | 1,254,535 | -1.44(-1.61%) |
Sep 27, 2021 | 88.59 | 90.23 | 88.32 | 89.32 | 915,701 | +1.22(+1.38%) |
Sep 24, 2021 | 88.26 | 88.75 | 87.96 | 88.11 | 1,013,024 | -0.33(-0.37%) |
Sep 23, 2021 | 88.64 | 89.50 | 88.35 | 88.43 | 772,333 | +0.42(+0.48%) |
Sep 22, 2021 | 88.25 | 88.63 | 87.19 | 88.01 | 1,008,114 | +0.68(+0.78%) |
Sep 21, 2021 | 88.97 | 89.11 | 87.19 | 87.33 | 1,228,352 | -1.13(-1.28%) |
Sep 20, 2021 | 87.12 | 88.68 | 86.86 | 88.46 | 1,359,436 | -0.63(-0.70%) |
Sep 17, 2021 | 90.03 | 90.73 | 88.05 | 89.09 | 3,836,748 | -2.04(-2.24%) |
Sep 16, 2021 | 91.32 | 91.82 | 90.60 | 91.13 | 913,432 | -0.37(-0.41%) |
Sep 15, 2021 | 90.64 | 91.74 | 90.08 | 91.50 | 1,201,314 | +0.86(+0.95%) |
Sep 14, 2021 | 92.32 | 92.75 | 90.38 | 90.64 | 880,558 | -1.56(-1.70%) |
Sep 13, 2021 | 92.54 | 92.63 | 91.31 | 92.20 | 1,048,156 | +0.37(+0.41%) |
Sep 10, 2021 | 91.96 | 92.73 | 91.26 | 91.83 | 1,252,119 | +0.58(+0.64%) |
Sep 09, 2021 | 90.08 | 92.22 | 89.97 | 91.25 | 1,389,107 | +0.51(+0.57%) |
Sep 08, 2021 | 89.49 | 92.28 | 88.78 | 90.73 | 2,169,828 | +1.22(+1.36%) |
Sep 07, 2021 | 88.97 | 90.13 | 88.46 | 89.52 | 1,225,802 | +0.35(+0.39%) |
Sep 03, 2021 | 90.32 | 91.13 | 89.15 | 89.17 | 1,001,350 | -1.29(-1.43%) |
Sep 02, 2021 | 88.90 | 90.90 | 88.62 | 90.46 | 1,094,239 | +2.12(+2.40%) |
Sep 01, 2021 | 87.65 | 88.69 | 87.00 | 88.34 | 750,034 | +0.71(+0.81%) |
Aug 31, 2021 | 87.42 | 88.05 | 86.85 | 87.63 | 1,711,092 | +0.29(+0.33%) |
Aug 30, 2021 | 87.34 | 88.15 | 87.32 | 87.34 | 1,413,941 | +0.23(+0.27%) |
Aug 27, 2021 | 87.37 | 87.99 | 87.06 | 87.10 | 1,023,953 | -0.50(-0.57%) |
Aug 26, 2021 | 87.51 | 88.25 | 87.08 | 87.60 | 1,451,097 | +0.66(+0.75%) |
Aug 25, 2021 | 85.19 | 87.33 | 84.84 | 86.94 | 1,366,300 | +2.01(+2.37%) |
Aug 24, 2021 | 84.00 | 85.23 | 83.90 | 84.93 | 1,281,509 | +1.55(+1.86%) |
Aug 23, 2021 | 82.56 | 83.86 | 81.68 | 83.38 | 1,266,332 | +1.24(+1.50%) |
Aug 20, 2021 | 82.78 | 83.25 | 81.72 | 82.14 | 745,188 | -0.73(-0.88%) |
Aug 19, 2021 | 84.68 | 85.41 | 81.73 | 82.87 | 1,357,555 | -2.62(-3.07%) |
Aug 18, 2021 | 86.48 | 86.53 | 85.03 | 85.49 | 1,140,983 | -0.70(-0.81%) |
Aug 17, 2021 | 86.33 | 86.85 | 84.62 | 86.20 | 1,321,736 | -0.66(-0.75%) |
Aug 16, 2021 | 87.54 | 87.74 | 86.45 | 86.85 | 861,721 | -1.42(-1.61%) |
Aug 13, 2021 | 88.81 | 89.63 | 88.11 | 88.27 | 525,081 | -0.61(-0.68%) |
Aug 12, 2021 | 89.42 | 90.07 | 88.27 | 88.88 | 1,122,505 | -1.14(-1.27%) |
Aug 11, 2021 | 89.78 | 90.27 | 89.15 | 90.02 | 1,010,370 | +0.65(+0.72%) |
Aug 10, 2021 | 89.89 | 91.10 | 89.37 | 89.38 | 1,112,512 | -0.42(-0.47%) |
Aug 09, 2021 | 89.48 | 90.26 | 88.34 | 89.80 | 976,660 | +0.60(+0.67%) |
Aug 06, 2021 | 87.59 | 89.56 | 87.51 | 89.20 | 2,424,834 | +1.95(+2.23%) |
Aug 05, 2021 | 91.70 | 92.34 | 86.90 | 87.25 | 3,690,745 | -5.05(-5.47%) |
Aug 04, 2021 | 98.60 | 99.95 | 92.29 | 92.31 | 1,845,662 | -7.63(-7.63%) |
Aug 03, 2021 | 99.96 | 100.31 | 98.31 | 99.93 | 796,429 | +0.17(+0.17%) |
Aug 02, 2021 | 100.40 | 101.28 | 99.04 | 99.77 | 877,439 | -0.33(-0.33%) |
Jul 30, 2021 | 100.04 | 101.01 | 99.32 | 100.09 | 815,573 | +0.03(+0.03%) |
Jul 29, 2021 | 100.87 | 101.03 | 99.89 | 100.07 | 826,995 | +0.07(+0.07%) |
Jul 28, 2021 | 99.61 | 100.28 | 98.85 | 100.00 | 463,247 | +0.58(+0.58%) |
Jul 27, 2021 | 99.15 | 100.07 | 98.08 | 99.42 | 440,904 | -0.37(-0.38%) |
Jul 26, 2021 | 99.30 | 100.07 | 98.76 | 99.79 | 643,482 | +0.26(+0.26%) |
Jul 23, 2021 | 99.53 | 99.78 | 98.94 | 99.53 | 546,852 | +0.44(+0.44%) |
Jul 22, 2021 | 98.65 | 99.19 | 97.60 | 99.09 | 548,809 | +0.58(+0.59%) |
Jul 21, 2021 | 97.74 | 98.72 | 97.41 | 98.51 | 884,730 | +1.80(+1.86%) |
Jul 20, 2021 | 96.25 | 97.71 | 95.88 | 96.72 | 688,711 | +0.22(+0.22%) |
Jul 19, 2021 | 96.59 | 97.42 | 95.65 | 96.50 | 961,376 | -1.90(-1.93%) |
Jul 16, 2021 | 100.65 | 100.70 | 98.17 | 98.40 | 550,803 | -1.80(-1.79%) |
Jul 15, 2021 | 99.60 | 101.22 | 99.39 | 100.20 | 488,943 | -0.14(-0.14%) |
Jul 14, 2021 | 100.64 | 101.66 | 100.16 | 100.34 | 600,915 | +0.11(+0.11%) |
Jul 13, 2021 | 101.69 | 101.85 | 99.92 | 100.22 | 511,569 | -1.57(-1.54%) |
Jul 12, 2021 | 100.24 | 102.14 | 99.73 | 101.80 | 1,498,518 | +1.04(+1.03%) |
Jul 09, 2021 | 99.92 | 101.00 | 98.76 | 100.76 | 1,403,299 | +2.15(+2.18%) |
Jul 08, 2021 | 97.49 | 98.88 | 96.92 | 98.61 | 977,226 | -0.31(-0.31%) |
Jul 07, 2021 | 99.64 | 100.40 | 97.80 | 98.91 | 1,107,421 | -0.95(-0.96%) |
Jul 06, 2021 | 101.29 | 101.54 | 98.63 | 99.87 | 983,706 | -1.70(-1.68%) |
Jul 02, 2021 | 101.78 | 101.86 | 100.98 | 101.57 | 757,460 | -0.01(-0.01%) |
Jul 01, 2021 | 101.95 | 102.46 | 101.24 | 101.58 | 930,752 | +0.32(+0.31%) |
Jun 30, 2021 | 101.67 | 102.26 | 100.84 | 101.26 | 1,463,718 | -0.78(-0.76%) |
Jun 29, 2021 | 103.18 | 103.70 | 101.73 | 102.04 | 736,799 | -0.54(-0.53%) |
Jun 28, 2021 | 104.21 | 104.32 | 101.99 | 102.58 | 979,043 | -1.79(-1.71%) |
Jun 25, 2021 | 105.98 | 106.07 | 104.25 | 104.37 | 1,062,583 | -0.78(-0.74%) |
Jun 24, 2021 | 105.19 | 106.00 | 104.10 | 105.16 | 1,428,839 | -1.27(-1.19%) |
Jun 23, 2021 | 107.16 | 107.43 | 106.25 | 106.42 | 581,759 | -0.35(-0.33%) |
Jun 22, 2021 | 106.63 | 107.14 | 105.18 | 106.78 | 737,084 | +0.42(+0.39%) |
Jun 21, 2021 | 105.21 | 106.85 | 105.02 | 106.36 | 771,629 | +1.96(+1.87%) |
Jun 18, 2021 | 108.49 | 108.92 | 104.29 | 104.40 | 1,709,284 | -5.55(-5.05%) |
Jun 17, 2021 | 109.11 | 110.10 | 108.34 | 109.95 | 1,259,794 | +0.56(+0.51%) |
Jun 16, 2021 | 110.78 | 110.81 | 108.90 | 109.39 | 729,120 | -1.27(-1.14%) |
Jun 15, 2021 | 110.61 | 110.93 | 109.00 | 110.66 | 546,563 | +0.28(+0.25%) |
Jun 14, 2021 | 111.28 | 111.28 | 109.66 | 110.38 | 613,254 | -0.89(-0.80%) |
Jun 11, 2021 | 111.25 | 112.05 | 110.20 | 111.28 | 557,060 | +0.75(+0.68%) |
Jun 10, 2021 | 110.88 | 111.16 | 109.95 | 110.52 | 639,811 | +0.28(+0.25%) |
Jun 09, 2021 | 111.14 | 111.58 | 110.22 | 110.24 | 633,236 | -0.77(-0.70%) |
Jun 08, 2021 | 110.30 | 111.61 | 109.80 | 111.02 | 761,896 | +0.61(+0.55%) |
Jun 07, 2021 | 110.61 | 110.61 | 108.74 | 110.41 | 573,795 | +0.13(+0.12%) |
Jun 04, 2021 | 109.99 | 110.51 | 109.42 | 110.28 | 496,645 | +0.47(+0.42%) |
Jun 03, 2021 | 109.12 | 109.87 | 108.20 | 109.81 | 690,796 | +0.14(+0.13%) |
Jun 02, 2021 | 110.73 | 110.89 | 109.02 | 109.67 | 1,394,877 | -0.57(-0.52%) |
Jun 01, 2021 | 109.96 | 110.50 | 109.05 | 110.24 | 692,897 | +1.51(+1.39%) |
May 28, 2021 | 108.58 | 109.00 | 107.51 | 108.73 | 671,693 | +0.42(+0.39%) |
May 27, 2021 | 108.56 | 108.72 | 107.80 | 108.31 | 951,577 | +0.78(+0.73%) |
May 26, 2021 | 107.64 | 107.92 | 106.88 | 107.53 | 518,222 | -0.14(-0.13%) |
May 25, 2021 | 108.85 | 109.68 | 107.59 | 107.67 | 496,169 | -1.11(-1.02%) |
May 24, 2021 | 109.81 | 109.90 | 108.56 | 108.78 | 657,531 | -0.13(-0.12%) |
May 21, 2021 | 109.27 | 109.98 | 108.75 | 108.91 | 479,326 | +0.52(+0.48%) |
May 20, 2021 | 108.60 | 108.87 | 107.83 | 108.39 | 619,268 | -0.20(-0.19%) |
May 19, 2021 | 108.47 | 109.43 | 107.38 | 108.59 | 605,374 | -1.05(-0.96%) |
May 18, 2021 | 109.94 | 111.02 | 109.64 | 109.65 | 826,499 | -0.70(-0.63%) |
May 17, 2021 | 109.97 | 110.68 | 109.02 | 110.34 | 444,481 | +0.21(+0.19%) |
May 14, 2021 | 109.25 | 110.52 | 108.87 | 110.13 | 462,853 | +1.79(+1.65%) |
May 13, 2021 | 107.16 | 108.73 | 106.99 | 108.34 | 482,896 | +1.23(+1.15%) |
May 12, 2021 | 108.66 | 109.40 | 106.90 | 107.11 | 610,260 | -2.04(-1.87%) |
May 11, 2021 | 108.66 | 109.53 | 107.56 | 109.15 | 893,867 | -1.14(-1.03%) |
May 10, 2021 | 113.61 | 114.15 | 110.17 | 110.29 | 905,802 | -1.91(-1.70%) |
May 07, 2021 | 109.58 | 112.32 | 109.19 | 112.20 | 1,265,049 | +2.79(+2.55%) |
May 06, 2021 | 105.70 | 109.74 | 103.66 | 109.41 | 2,740,828 | -4.11(-3.62%) |
May 05, 2021 | 112.08 | 113.65 | 110.23 | 113.52 | 1,139,207 | +2.60(+2.34%) |
May 04, 2021 | 110.11 | 111.09 | 109.51 | 110.92 | 934,019 | -0.02(-0.02%) |