Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 116.06 | 117.88 | 115.66 | 116.60 | 1,939,599 | -0.59(-0.51%) |
Feb 25, 2022 | 114.40 | 117.26 | 115.11 | 117.19 | 1,150,022 | +3.32(+2.91%) |
Feb 24, 2022 | 110.88 | 114.36 | 110.10 | 113.88 | 1,654,603 | +1.46(+1.30%) |
Feb 23, 2022 | 113.80 | 114.40 | 112.31 | 112.41 | 1,755,566 | -1.16(-1.02%) |
Feb 22, 2022 | 114.88 | 115.25 | 112.82 | 113.58 | 1,429,399 | -0.37(-0.32%) |
Feb 18, 2022 | 113.94 | 0 | +0.78(+0.69%) | |||
Feb 17, 2022 | 113.95 | 114.80 | 113.10 | 113.16 | 1,242,717 | -0.79(-0.70%) |
Feb 16, 2022 | 114.68 | 114.91 | 112.13 | 113.95 | 2,460,092 | -0.88(-0.77%) |
Feb 15, 2022 | 116.30 | 116.58 | 114.31 | 114.84 | 2,321,794 | -0.11(-0.09%) |
Feb 14, 2022 | 116.50 | 116.82 | 113.42 | 114.94 | 2,855,118 | -1.56(-1.34%) |
Feb 11, 2022 | 120.88 | 121.64 | 115.54 | 116.50 | 3,288,919 | -5.38(-4.41%) |
Feb 10, 2022 | 122.03 | 124.27 | 121.19 | 121.88 | 2,200,357 | -1.85(-1.50%) |
Feb 09, 2022 | 121.60 | 124.36 | 121.43 | 123.73 | 1,887,588 | +0.67(+0.54%) |
Feb 08, 2022 | 122.87 | 123.35 | 121.94 | 123.07 | 1,330,016 | +0.51(+0.42%) |
Feb 07, 2022 | 122.65 | 123.90 | 122.29 | 122.55 | 1,055,519 | -0.04(-0.03%) |
Feb 04, 2022 | 122.55 | 123.99 | 121.47 | 122.59 | 1,203,922 | -0.60(-0.49%) |
Feb 03, 2022 | 123.61 | 123.00 | 123.19 | 1,079,195 | -1.56(-1.25%) | |
Feb 02, 2022 | 121.83 | 125.03 | 121.23 | 124.75 | 2,051,089 | +2.63(+2.15%) |
Feb 01, 2022 | 123.73 | 124.49 | 120.65 | 122.13 | 1,788,239 | -1.63(-1.32%) |
Jan 31, 2022 | 121.83 | 123.86 | 123.75 | 1,433,167 | +1.05(+0.85%) | |
Jan 28, 2022 | 119.94 | 122.72 | 118.59 | 122.71 | 1,233,958 | +2.90(+2.42%) |
Jan 27, 2022 | 121.89 | 123.48 | 119.35 | 119.81 | 1,364,822 | -1.45(-1.20%) |
Jan 26, 2022 | 121.57 | 123.51 | 120.39 | 121.26 | 1,795,726 | +0.25(+0.21%) |
Jan 25, 2022 | 122.14 | 122.98 | 119.96 | 121.01 | 1,685,500 | -2.69(-2.17%) |
Jan 24, 2022 | 122.83 | 123.99 | 120.54 | 123.70 | 1,924,574 | -0.38(-0.30%) |
Jan 21, 2022 | 124.47 | 126.16 | 123.55 | 124.08 | 1,204,345 | -0.35(-0.28%) |
Jan 20, 2022 | 125.41 | 126.76 | 124.32 | 124.42 | 1,277,367 | -0.77(-0.62%) |
Jan 19, 2022 | 124.76 | 126.44 | 124.19 | 125.20 | 1,058,101 | +0.52(+0.42%) |
Jan 18, 2022 | 124.80 | 125.41 | 123.44 | 124.68 | 1,489,001 | -1.21(-0.96%) |
Jan 14, 2022 | 125.89 | 0 | -0.76(-0.60%) | |||
Jan 13, 2022 | 128.15 | 128.15 | 126.26 | 126.64 | 1,177,753 | -1.14(-0.89%) |
Jan 12, 2022 | 128.55 | 128.74 | 126.75 | 127.79 | 1,437,786 | -0.27(-0.21%) |
Jan 11, 2022 | 127.77 | 128.08 | 126.12 | 128.06 | 1,121,446 | +0.46(+0.36%) |
Jan 10, 2022 | 128.86 | 128.86 | 126.38 | 127.60 | 1,234,085 | -2.08(-1.60%) |
Jan 07, 2022 | 130.19 | 130.47 | 128.49 | 129.68 | 939,284 | -0.63(-0.48%) |
Jan 06, 2022 | 130.35 | 132.02 | 129.47 | 130.31 | 868,112 | +0.25(+0.19%) |
Jan 05, 2022 | 132.53 | 133.12 | 129.68 | 130.06 | 1,043,765 | -2.35(-1.77%) |
Jan 04, 2022 | 131.82 | 133.62 | 131.69 | 132.40 | 941,336 | +1.13(+0.86%) |
Jan 03, 2022 | 134.93 | 135.19 | 129.59 | 131.27 | 1,186,958 | -3.92(-2.90%) |
Dec 31, 2021 | 133.75 | 135.80 | 133.75 | 135.18 | 461,988 | +1.29(+0.96%) |
Dec 30, 2021 | 135.27 | 135.28 | 133.77 | 133.90 | 324,543 | -0.80(-0.60%) |
Dec 29, 2021 | 133.63 | 134.85 | 133.33 | 134.70 | 400,021 | +0.96(+0.72%) |
Dec 28, 2021 | 132.54 | 133.84 | 132.54 | 133.74 | 308,865 | +1.10(+0.83%) |
Dec 27, 2021 | 131.42 | 132.77 | 131.27 | 132.64 | 464,790 | +1.80(+1.37%) |
Dec 23, 2021 | 130.05 | 131.49 | 129.70 | 130.84 | 563,576 | +1.31(+1.01%) |
Dec 22, 2021 | 129.05 | 129.86 | 128.42 | 129.54 | 494,756 | +0.67(+0.52%) |
Dec 21, 2021 | 129.95 | 130.39 | 128.08 | 128.87 | 917,890 | -0.33(-0.25%) |
Dec 20, 2021 | 129.57 | 129.85 | 127.41 | 129.20 | 1,442,197 | -1.22(-0.93%) |
Dec 17, 2021 | 134.19 | 134.25 | 130.34 | 130.42 | 2,041,780 | -3.97(-2.95%) |
Dec 16, 2021 | 132.83 | 135.09 | 132.48 | 134.39 | 1,137,525 | +1.87(+1.41%) |
Dec 15, 2021 | 131.35 | 132.72 | 130.83 | 132.51 | 1,165,711 | +1.62(+1.24%) |
Dec 14, 2021 | 131.11 | 131.79 | 130.00 | 130.89 | 1,098,288 | -0.67(-0.51%) |
Dec 13, 2021 | 131.32 | 132.31 | 130.58 | 131.56 | 861,525 | +0.65(+0.50%) |
Dec 10, 2021 | 130.59 | 131.78 | 130.02 | 130.91 | 936,520 | +0.96(+0.74%) |
Dec 09, 2021 | 130.59 | 131.18 | 129.40 | 129.95 | 854,328 | -0.74(-0.57%) |
Dec 08, 2021 | 130.96 | 131.46 | 129.50 | 130.70 | 831,686 | -0.32(-0.24%) |
Dec 07, 2021 | 131.59 | 133.01 | 130.38 | 131.01 | 1,057,248 | +0.32(+0.24%) |
Dec 06, 2021 | 131.98 | 132.58 | 130.12 | 130.70 | 889,635 | -0.12(-0.10%) |
Dec 03, 2021 | 132.30 | 132.41 | 129.61 | 130.82 | 613,005 | -0.60(-0.46%) |
Dec 02, 2021 | 128.02 | 132.28 | 127.92 | 131.42 | 1,314,808 | +3.95(+3.10%) |
Dec 01, 2021 | 128.99 | 131.31 | 127.42 | 127.47 | 1,528,945 | -0.32(-0.25%) |
Nov 30, 2021 | 132.38 | 133.05 | 126.91 | 127.79 | 2,448,512 | -5.77(-4.32%) |
Nov 29, 2021 | 131.43 | 134.30 | 131.25 | 133.56 | 910,016 | +3.10(+2.38%) |
Nov 26, 2021 | 132.26 | 133.25 | 130.15 | 130.46 | 699,332 | -3.26(-2.44%) |
Nov 24, 2021 | 132.69 | 133.87 | 132.39 | 133.71 | 713,066 | +0.49(+0.37%) |
Nov 23, 2021 | 132.04 | 133.33 | 131.81 | 133.22 | 749,314 | +0.88(+0.66%) |
Nov 22, 2021 | 132.32 | 132.95 | 131.46 | 132.34 | 943,488 | +0.50(+0.38%) |
Nov 19, 2021 | 133.24 | 133.42 | 131.03 | 131.84 | 1,112,698 | -0.96(-0.72%) |
Nov 18, 2021 | 132.75 | 132.83 | 132.51 | 132.79 | 691,677 | -0.01(-0.01%) |
Nov 17, 2021 | 131.95 | 133.04 | 131.71 | 132.80 | 652,924 | +1.00(+0.75%) |
Nov 16, 2021 | 130.95 | 132.04 | 130.63 | 131.81 | 814,796 | +1.12(+0.86%) |
Nov 15, 2021 | 130.38 | 130.85 | 130.26 | 130.69 | 524,901 | -0.02(-0.01%) |
Nov 12, 2021 | 129.59 | 131.31 | 129.04 | 130.71 | 981,201 | +1.61(+1.25%) |
Nov 11, 2021 | 129.81 | 130.10 | 128.92 | 129.09 | 564,970 | -0.80(-0.62%) |
Nov 10, 2021 | 128.40 | 129.99 | 129.90 | 650,093 | +1.26(+0.98%) | |
Nov 09, 2021 | 128.58 | 128.90 | 128.09 | 128.64 | 562,960 | +0.06(+0.05%) |
Nov 08, 2021 | 128.74 | 129.31 | 127.58 | 128.58 | 792,109 | +0.31(+0.24%) |
Nov 05, 2021 | 129.47 | 129.60 | 128.16 | 128.27 | 1,059,515 | -0.75(-0.58%) |
Nov 04, 2021 | 127.80 | 129.18 | 127.56 | 129.03 | 690,379 | +1.09(+0.85%) |
Nov 03, 2021 | 129.42 | 130.51 | 127.58 | 127.93 | 1,140,884 | -1.73(-1.33%) |
Nov 02, 2021 | 128.50 | 130.84 | 128.15 | 129.66 | 1,323,943 | +1.50(+1.17%) |
Nov 01, 2021 | 130.61 | 129.63 | 127.94 | 128.16 | 1,791,078 | -1.88(-1.45%) |
Oct 29, 2021 | 135.59 | 141.04 | 127.90 | 130.05 | 2,762,276 | +4.51(+3.59%) |
Oct 28, 2021 | 125.30 | 125.95 | 124.38 | 125.54 | 1,632,213 | +0.77(+0.62%) |
Oct 27, 2021 | 126.05 | 126.25 | 124.73 | 124.76 | 966,295 | -1.25(-0.99%) |
Oct 26, 2021 | 126.04 | 126.54 | 126.01 | 1,905,473 | -0.81(-0.64%) | |
Oct 25, 2021 | 128.76 | 128.76 | 126.50 | 126.82 | 700,137 | -1.94(-1.51%) |
Oct 22, 2021 | 127.03 | 128.87 | 126.80 | 128.76 | 706,839 | +1.91(+1.51%) |
Oct 21, 2021 | 126.29 | 126.98 | 124.78 | 126.85 | 1,147,388 | +1.73(+1.38%) |
Oct 20, 2021 | 124.04 | 125.42 | 123.85 | 125.12 | 602,214 | +1.06(+0.86%) |
Oct 19, 2021 | 123.37 | 124.10 | 122.73 | 124.06 | 702,263 | +0.99(+0.80%) |
Oct 18, 2021 | 123.39 | 123.68 | 122.62 | 123.07 | 761,249 | -0.34(-0.27%) |
Oct 15, 2021 | 125.12 | 125.24 | 123.35 | 123.41 | 1,039,008 | -0.89(-0.71%) |
Oct 14, 2021 | 123.18 | 124.37 | 122.73 | 124.30 | 1,035,518 | +2.03(+1.66%) |
Oct 13, 2021 | 122.30 | 122.72 | 120.62 | 122.27 | 885,565 | +0.32(+0.26%) |
Oct 12, 2021 | 122.58 | 123.29 | 121.72 | 121.95 | 988,761 | +0.08(+0.06%) |
Oct 11, 2021 | 121.28 | 122.84 | 120.79 | 121.88 | 1,078,267 | +0.48(+0.40%) |
Oct 08, 2021 | 120.66 | 121.78 | 120.01 | 121.39 | 679,934 | +0.57(+0.47%) |
Oct 07, 2021 | 120.01 | 121.68 | 119.78 | 120.82 | 977,104 | +1.49(+1.25%) |
Oct 06, 2021 | 116.57 | 119.39 | 116.44 | 119.33 | 1,356,044 | +2.05(+1.75%) |
Oct 05, 2021 | 116.21 | 117.71 | 115.36 | 117.29 | 767,389 | +1.33(+1.15%) |
Oct 04, 2021 | 116.29 | 117.39 | 115.00 | 115.95 | 898,558 | -0.69(-0.60%) |
Oct 01, 2021 | 116.62 | 117.28 | 114.36 | 116.65 | 981,075 | +0.65(+0.56%) |
Sep 30, 2021 | 118.30 | 118.56 | 116.05 | 116.00 | 1,740,827 | -1.90(-1.61%) |
Sep 29, 2021 | 116.58 | 118.20 | 116.58 | 117.90 | 1,159,378 | +1.56(+1.34%) |
Sep 28, 2021 | 117.50 | 117.89 | 115.84 | 116.34 | 1,053,064 | -1.87(-1.58%) |
Sep 27, 2021 | 120.06 | 120.06 | 117.76 | 118.21 | 1,379,968 | -1.92(-1.60%) |
Sep 24, 2021 | 119.85 | 120.70 | 119.66 | 120.14 | 903,606 | +0.22(+0.18%) |
Sep 23, 2021 | 120.34 | 121.03 | 119.69 | 119.92 | 879,907 | +0.09(+0.07%) |
Sep 22, 2021 | 119.73 | 120.34 | 119.08 | 119.83 | 744,892 | +0.93(+0.78%) |
Sep 21, 2021 | 119.60 | 120.45 | 118.90 | 118.90 | 950,959 | -0.03(-0.02%) |
Sep 20, 2021 | 117.87 | 119.42 | 117.80 | 118.92 | 1,877,955 | +0.11(+0.09%) |
Sep 17, 2021 | 118.57 | 119.22 | 118.12 | 118.82 | 2,826,004 | -0.59(-0.49%) |
Sep 16, 2021 | 120.65 | 120.95 | 119.35 | 119.41 | 1,053,146 | -1.18(-0.98%) |
Sep 15, 2021 | 120.20 | 121.52 | 119.99 | 120.59 | 904,893 | +0.32(+0.26%) |
Sep 14, 2021 | 120.43 | 121.24 | 120.03 | 120.27 | 1,003,727 | +0.12(+0.10%) |
Sep 13, 2021 | 120.25 | 121.43 | 119.48 | 120.16 | 1,255,295 | +0.57(+0.47%) |
Sep 10, 2021 | 119.58 | 120.23 | 119.11 | 119.59 | 958,185 | +0.24(+0.20%) |
Sep 09, 2021 | 119.90 | 120.19 | 119.17 | 119.35 | 976,311 | -0.61(-0.51%) |
Sep 08, 2021 | 118.62 | 120.41 | 118.39 | 119.95 | 1,141,185 | +1.23(+1.04%) |
Sep 07, 2021 | 120.55 | 120.55 | 118.63 | 118.72 | 1,343,715 | -2.05(-1.70%) |
Sep 03, 2021 | 121.28 | 121.34 | 120.58 | 120.77 | 941,293 | -0.61(-0.50%) |
Sep 02, 2021 | 120.60 | 121.40 | 120.07 | 121.38 | 820,739 | +1.23(+1.03%) |
Sep 01, 2021 | 118.90 | 120.27 | 118.42 | 120.15 | 753,919 | +0.66(+0.56%) |
Aug 31, 2021 | 119.48 | 120.23 | 118.93 | 119.48 | 1,371,029 | -0.13(-0.11%) |
Aug 30, 2021 | 119.17 | 119.91 | 118.77 | 119.62 | 744,161 | +0.68(+0.58%) |
Aug 27, 2021 | 118.90 | 119.39 | 118.64 | 118.93 | 1,170,725 | +0.48(+0.41%) |
Aug 26, 2021 | 118.16 | 118.57 | 117.77 | 118.45 | 821,150 | +0.39(+0.33%) |
Aug 25, 2021 | 117.99 | 118.21 | 117.69 | 118.07 | 1,050,618 | +0.21(+0.18%) |
Aug 24, 2021 | 117.65 | 117.93 | 117.03 | 117.86 | 890,662 | +0.83(+0.71%) |
Aug 23, 2021 | 117.87 | 118.01 | 116.89 | 117.03 | 749,838 | -0.50(-0.43%) |
Aug 20, 2021 | 116.47 | 117.74 | 116.05 | 117.53 | 1,231,072 | +0.94(+0.81%) |
Aug 19, 2021 | 114.37 | 116.93 | 114.12 | 116.59 | 889,326 | +1.67(+1.45%) |
Aug 18, 2021 | 116.40 | 116.71 | 114.81 | 114.92 | 1,037,323 | -1.94(-1.66%) |
Aug 17, 2021 | 117.05 | 117.35 | 116.19 | 116.86 | 666,222 | -0.30(-0.25%) |
Aug 16, 2021 | 115.90 | 117.19 | 115.45 | 117.16 | 743,951 | +1.11(+0.95%) |
Aug 13, 2021 | 115.98 | 116.26 | 115.56 | 116.06 | 538,291 | +0.46(+0.40%) |
Aug 12, 2021 | 115.15 | 115.92 | 115.15 | 115.59 | 1,295,219 | +0.40(+0.35%) |
Aug 11, 2021 | 113.27 | 115.26 | 113.20 | 115.19 | 1,011,661 | +2.15(+1.90%) |
Aug 10, 2021 | 113.35 | 114.03 | 112.85 | 113.04 | 775,166 | -0.37(-0.32%) |
Aug 09, 2021 | 114.06 | 114.21 | 113.25 | 113.41 | 801,596 | -0.47(-0.41%) |
Aug 06, 2021 | 113.71 | 115.00 | 113.47 | 113.88 | 865,067 | +0.08(+0.07%) |
Aug 05, 2021 | 115.04 | 115.39 | 113.32 | 113.80 | 1,133,384 | -0.89(-0.78%) |
Aug 04, 2021 | 115.07 | 116.02 | 114.31 | 114.70 | 1,028,887 | -0.56(-0.48%) |
Aug 03, 2021 | 113.77 | 115.63 | 113.37 | 115.26 | 1,632,172 | +1.68(+1.47%) |
Aug 02, 2021 | 114.31 | 114.46 | 112.67 | 113.58 | 1,095,489 | -0.35(-0.30%) |
Jul 30, 2021 | 111.04 | 114.12 | 111.04 | 113.93 | 2,091,362 | +2.77(+2.49%) |
Jul 29, 2021 | 111.57 | 112.06 | 111.16 | 111.16 | 964,813 | +0.12(+0.11%) |
Jul 28, 2021 | 111.45 | 111.72 | 110.74 | 111.03 | 812,529 | -0.73(-0.65%) |
Jul 27, 2021 | 111.47 | 112.94 | 111.23 | 111.76 | 920,874 | +0.28(+0.25%) |
Jul 26, 2021 | 111.70 | 111.99 | 111.15 | 111.48 | 1,165,713 | -0.35(-0.31%) |
Jul 23, 2021 | 110.80 | 111.95 | 110.72 | 111.83 | 501,385 | +1.12(+1.01%) |
Jul 22, 2021 | 110.67 | 111.02 | 109.99 | 110.71 | 656,356 | +0.14(+0.12%) |
Jul 21, 2021 | 111.24 | 111.26 | 110.50 | 110.58 | 882,153 | -0.21(-0.19%) |
Jul 20, 2021 | 109.73 | 111.84 | 109.71 | 110.79 | 1,102,138 | +1.32(+1.20%) |
Jul 19, 2021 | 110.20 | 110.31 | 108.40 | 109.47 | 1,140,476 | -1.45(-1.31%) |
Jul 16, 2021 | 110.64 | 111.86 | 110.34 | 110.93 | 994,618 | +0.68(+0.62%) |
Jul 15, 2021 | 109.14 | 110.51 | 109.03 | 110.24 | 1,137,065 | +0.65(+0.60%) |
Jul 14, 2021 | 108.43 | 109.63 | 108.36 | 109.59 | 980,724 | +1.19(+1.10%) |
Jul 13, 2021 | 110.42 | 110.60 | 108.28 | 108.39 | 1,246,873 | -0.04(-0.04%) |
Jul 12, 2021 | 108.49 | 108.59 | 108.09 | 108.43 | 773,821 | -0.02(-0.02%) |
Jul 09, 2021 | 108.62 | 108.88 | 107.94 | 108.45 | 794,706 | +0.26(+0.24%) |
Jul 08, 2021 | 108.70 | 109.31 | 107.88 | 108.19 | 1,134,507 | -1.54(-1.40%) |
Jul 07, 2021 | 107.99 | 109.83 | 107.76 | 109.73 | 1,634,925 | +1.71(+1.59%) |
Jul 06, 2021 | 107.37 | 108.10 | 106.78 | 108.02 | 1,660,569 | +0.78(+0.73%) |
Jul 02, 2021 | 106.52 | 107.82 | 106.26 | 107.24 | 1,400,699 | +0.77(+0.72%) |
Jul 01, 2021 | 106.58 | 106.80 | 105.95 | 106.47 | 1,142,851 | +0.58(+0.55%) |
Jun 30, 2021 | 105.30 | 106.10 | 104.98 | 105.89 | 2,099,383 | +0.73(+0.69%) |
Jun 29, 2021 | 104.43 | 105.48 | 104.17 | 105.17 | 1,680,494 | +0.86(+0.83%) |
Jun 28, 2021 | 104.17 | 104.47 | 103.65 | 104.30 | 1,597,771 | -0.02(-0.02%) |
Jun 25, 2021 | 103.92 | 104.43 | 103.66 | 104.32 | 1,169,311 | +0.45(+0.43%) |
Jun 24, 2021 | 103.77 | 104.35 | 103.28 | 103.87 | 904,065 | +0.46(+0.44%) |
Jun 23, 2021 | 104.30 | 104.38 | 103.36 | 103.41 | 840,611 | -0.88(-0.85%) |
Jun 22, 2021 | 103.89 | 104.64 | 103.64 | 104.29 | 743,374 | +0.33(+0.31%) |
Jun 21, 2021 | 102.86 | 104.07 | 102.62 | 103.97 | 1,211,544 | +1.83(+1.79%) |
Jun 18, 2021 | 103.20 | 103.43 | 102.08 | 102.14 | 2,226,011 | -2.01(-1.93%) |
Jun 17, 2021 | 104.92 | 104.92 | 103.48 | 104.15 | 1,119,150 | -0.56(-0.53%) |
Jun 16, 2021 | 106.31 | 106.31 | 104.54 | 104.70 | 1,351,025 | -1.36(-1.28%) |
Jun 15, 2021 | 105.15 | 106.09 | 104.54 | 106.07 | 1,050,116 | +0.94(+0.89%) |
Jun 14, 2021 | 105.17 | 105.25 | 104.63 | 105.13 | 801,390 | +0.07(+0.06%) |
Jun 11, 2021 | 104.75 | 105.12 | 104.47 | 105.06 | 797,257 | +0.45(+0.43%) |
Jun 10, 2021 | 105.12 | 105.35 | 104.56 | 104.61 | 666,880 | -0.12(-0.12%) |
Jun 09, 2021 | 104.45 | 105.00 | 104.28 | 104.73 | 904,824 | +0.21(+0.20%) |
Jun 08, 2021 | 104.36 | 104.90 | 103.91 | 104.52 | 1,174,785 | +0.43(+0.41%) |
Jun 07, 2021 | 104.99 | 105.08 | 103.61 | 104.09 | 1,142,295 | -0.64(-0.61%) |
Jun 04, 2021 | 104.68 | 104.91 | 103.95 | 104.73 | 903,436 | +0.33(+0.31%) |
Jun 03, 2021 | 104.47 | 104.63 | 103.82 | 104.41 | 694,979 | -0.07(-0.06%) |
Jun 02, 2021 | 104.16 | 104.50 | 103.60 | 104.47 | 1,180,902 | +0.56(+0.54%) |
Jun 01, 2021 | 105.23 | 105.31 | 103.80 | 103.91 | 1,130,754 | -0.78(-0.74%) |
May 28, 2021 | 105.26 | 105.39 | 104.44 | 104.69 | 909,567 | +0.17(+0.16%) |
May 27, 2021 | 103.88 | 104.59 | 103.02 | 104.51 | 2,674,530 | +1.00(+0.96%) |
May 26, 2021 | 103.64 | 104.24 | 103.24 | 103.52 | 1,264,205 | -0.64(-0.62%) |
May 25, 2021 | 104.70 | 105.08 | 103.96 | 104.16 | 1,471,440 | -0.73(-0.70%) |
May 24, 2021 | 105.56 | 105.75 | 104.74 | 104.89 | 949,877 | -0.11(-0.10%) |
May 21, 2021 | 105.12 | 105.93 | 104.45 | 104.99 | 1,291,106 | +0.07(+0.06%) |
May 20, 2021 | 103.98 | 105.28 | 103.27 | 104.92 | 1,380,455 | +1.19(+1.15%) |
May 19, 2021 | 104.44 | 104.60 | 102.72 | 103.74 | 1,284,321 | -0.99(-0.94%) |
May 18, 2021 | 105.32 | 105.59 | 104.64 | 104.72 | 1,028,693 | -0.78(-0.74%) |
May 17, 2021 | 106.41 | 106.98 | 105.02 | 105.50 | 1,350,360 | -1.03(-0.96%) |
May 14, 2021 | 106.10 | 106.99 | 105.70 | 106.53 | 950,049 | +0.80(+0.76%) |
May 13, 2021 | 103.78 | 106.14 | 103.42 | 105.72 | 771,100 | +2.31(+2.23%) |
May 12, 2021 | 105.16 | 105.51 | 103.40 | 103.41 | 1,332,689 | -1.97(-1.87%) |
May 11, 2021 | 107.33 | 107.60 | 104.70 | 105.38 | 1,764,893 | -2.06(-1.92%) |
May 10, 2021 | 106.85 | 108.62 | 106.60 | 107.44 | 1,165,763 | +1.12(+1.06%) |
May 07, 2021 | 106.07 | 106.62 | 105.67 | 106.31 | 1,197,822 | +0.11(+0.10%) |
May 06, 2021 | 105.47 | 107.51 | 105.40 | 106.21 | 1,602,591 | +1.35(+1.29%) |
May 05, 2021 | 104.24 | 105.06 | 103.75 | 104.86 | 1,593,723 | +0.63(+0.61%) |
May 04, 2021 | 103.15 | 104.47 | 103.15 | 104.22 | 1,319,150 | +0.68(+0.66%) |
May 03, 2021 | 102.42 | 104.03 | 102.18 | 103.54 | 1,016,178 | +1.62(+1.59%) |
Apr 30, 2021 | 101.79 | 102.14 | 101.42 | 101.92 | 1,100,192 | +0.21(+0.21%) |
Apr 29, 2021 | 100.87 | 101.74 | 100.47 | 101.71 | 784,717 | +1.35(+1.35%) |
Apr 28, 2021 | 101.03 | 101.03 | 100.16 | 100.36 | 663,500 | -0.22(-0.22%) |
Apr 27, 2021 | 100.34 | 100.92 | 99.72 | 100.58 | 986,848 | +0.26(+0.26%) |
Apr 26, 2021 | 101.99 | 101.99 | 100.28 | 100.32 | 1,085,485 | -1.69(-1.65%) |
Apr 23, 2021 | 101.34 | 102.26 | 100.72 | 102.01 | 988,494 | +0.75(+0.74%) |
Apr 22, 2021 | 101.44 | 101.96 | 100.85 | 101.26 | 994,150 | -0.27(-0.26%) |
Apr 21, 2021 | 101.16 | 101.82 | 100.68 | 101.53 | 771,305 | +0.84(+0.84%) |
Apr 20, 2021 | 100.37 | 101.44 | 100.37 | 100.69 | 949,611 | +0.33(+0.32%) |
Apr 19, 2021 | 99.84 | 100.51 | 99.30 | 100.36 | 1,178,965 | +0.34(+0.34%) |
Apr 16, 2021 | 100.41 | 100.85 | 99.86 | 100.03 | 1,166,418 | +0.11(+0.11%) |
Apr 15, 2021 | 99.31 | 100.25 | 99.26 | 99.92 | 843,198 | +0.72(+0.72%) |
Apr 14, 2021 | 99.24 | 99.52 | 98.94 | 99.20 | 810,318 | -0.16(-0.16%) |
Apr 13, 2021 | 98.40 | 99.83 | 98.29 | 99.36 | 1,331,566 | +0.33(+0.33%) |
Apr 12, 2021 | 99.67 | 100.03 | 98.54 | 99.04 | 1,137,532 | -0.25(-0.25%) |
Apr 09, 2021 | 98.25 | 99.37 | 98.12 | 99.29 | 967,739 | +1.15(+1.17%) |
Apr 08, 2021 | 97.94 | 98.25 | 97.64 | 98.14 | 1,020,204 | -0.03(-0.03%) |
Apr 07, 2021 | 98.26 | 98.93 | 97.88 | 98.17 | 1,025,978 | +0.77(+0.79%) |
Apr 06, 2021 | 97.01 | 97.94 | 96.54 | 97.40 | 861,947 | +0.51(+0.52%) |
Apr 05, 2021 | 96.36 | 97.23 | 96.16 | 96.89 | 1,118,364 | +1.28(+1.33%) |
Apr 01, 2021 | 95.65 | 95.84 | 94.66 | 95.61 | 936,868 | +0.35(+0.37%) |
Mar 31, 2021 | 95.48 | 95.84 | 94.94 | 95.26 | 1,349,623 | -0.63(-0.65%) |
Mar 30, 2021 | 96.31 | 96.83 | 95.72 | 95.89 | 693,899 | -0.66(-0.68%) |
Mar 29, 2021 | 96.22 | 97.38 | 96.03 | 96.55 | 994,617 | -0.16(-0.17%) |
Mar 26, 2021 | 94.93 | 96.81 | 94.71 | 96.71 | 1,310,152 | +2.10(+2.22%) |
Mar 25, 2021 | 94.07 | 94.88 | 93.20 | 94.61 | 1,096,371 | +0.83(+0.89%) |
Mar 24, 2021 | 92.37 | 94.15 | 92.37 | 93.78 | 1,506,557 | +1.34(+1.45%) |
Mar 23, 2021 | 91.62 | 92.83 | 91.45 | 92.44 | 1,427,799 | +0.15(+0.17%) |
Mar 22, 2021 | 91.65 | 92.33 | 90.79 | 92.29 | 2,134,217 | +0.62(+0.68%) |
Mar 19, 2021 | 92.58 | 92.89 | 91.31 | 91.67 | 2,410,725 | -0.68(-0.73%) |
Mar 18, 2021 | 90.22 | 92.71 | 89.92 | 92.35 | 1,646,197 | +2.38(+2.64%) |
Mar 17, 2021 | 92.46 | 92.46 | 89.81 | 89.97 | 1,008,744 | -2.26(-2.45%) |
Mar 16, 2021 | 92.21 | 92.77 | 91.46 | 92.23 | 798,395 | +0.03(+0.03%) |
Mar 15, 2021 | 91.83 | 92.29 | 91.01 | 92.20 | 1,019,544 | +0.37(+0.41%) |
Mar 12, 2021 | 91.31 | 92.25 | 90.97 | 91.83 | 1,090,100 | +0.94(+1.03%) |
Mar 11, 2021 | 91.00 | 91.31 | 90.59 | 90.89 | 1,352,954 | -0.62(-0.68%) |
Mar 10, 2021 | 90.39 | 91.96 | 90.07 | 91.52 | 1,354,643 | +1.16(+1.29%) |
Mar 09, 2021 | 91.30 | 91.96 | 90.33 | 90.35 | 1,575,229 | -0.96(-1.06%) |
Mar 08, 2021 | 90.69 | 92.84 | 90.29 | 91.31 | 1,639,630 | +1.14(+1.26%) |
Mar 05, 2021 | 87.74 | 90.42 | 87.69 | 90.18 | 1,842,529 | +2.92(+3.35%) |
Mar 04, 2021 | 87.22 | 89.13 | 86.91 | 87.26 | 2,451,231 | +0.03(+0.03%) |
Mar 03, 2021 | 87.27 | 87.72 | 86.58 | 87.23 | 1,461,555 | -0.24(-0.27%) |
Mar 02, 2021 | 86.52 | 87.77 | 86.26 | 87.47 | 1,560,494 | +0.82(+0.95%) |