Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 88.30 | 89.39 | 79.71 | 80.30 | 1,726,682 | -9.35(-10.43%) |
Apr 28, 2022 | 88.98 | 90.48 | 84.73 | 89.65 | 1,921,362 | +3.36(+3.89%) |
Apr 27, 2022 | 86.25 | 88.97 | 85.35 | 86.29 | 1,325,441 | +0.19(+0.22%) |
Apr 26, 2022 | 90.55 | 93.12 | 86.09 | 86.09 | 2,199,959 | -7.58(-8.09%) |
Apr 25, 2022 | 91.01 | 94.14 | 86.56 | 93.67 | 2,203,179 | +0.48(+0.52%) |
Apr 22, 2022 | 101.71 | 101.71 | 92.84 | 93.19 | 1,825,789 | -9.04(-8.84%) |
Apr 21, 2022 | 110.69 | 111.89 | 101.54 | 102.23 | 1,187,142 | -5.68(-5.27%) |
Apr 20, 2022 | 107.58 | 110.06 | 107.02 | 107.91 | 1,263,122 | +2.44(+2.32%) |
Apr 19, 2022 | 101.89 | 105.95 | 101.81 | 105.47 | 1,139,160 | +4.61(+4.57%) |
Apr 18, 2022 | 97.87 | 102.26 | 97.84 | 100.86 | 1,163,235 | +0.90(+0.90%) |
Apr 14, 2022 | 103.22 | 105.09 | 99.82 | 99.96 | 1,118,617 | -3.44(-3.33%) |
Apr 13, 2022 | 100.34 | 103.73 | 99.74 | 103.41 | 1,190,960 | +0.66(+0.64%) |
Apr 12, 2022 | 106.41 | 109.17 | 101.39 | 102.75 | 1,539,797 | -3.37(-3.17%) |
Apr 11, 2022 | 106.84 | 110.06 | 105.66 | 106.12 | 1,680,269 | -1.40(-1.30%) |
Apr 08, 2022 | 105.92 | 109.24 | 105.18 | 107.52 | 1,548,764 | +2.44(+2.32%) |
Apr 07, 2022 | 105.61 | 106.50 | 100.63 | 105.08 | 1,829,596 | -0.59(-0.56%) |
Apr 06, 2022 | 106.15 | 107.31 | 104.47 | 105.66 | 1,743,201 | -2.80(-2.58%) |
Apr 05, 2022 | 109.64 | 112.78 | 107.59 | 108.46 | 1,671,023 | -2.72(-2.45%) |
Apr 04, 2022 | 111.97 | 113.62 | 109.00 | 111.18 | 1,119,496 | -1.30(-1.16%) |
Apr 01, 2022 | 115.21 | 115.62 | 109.98 | 112.49 | 1,826,708 | -0.96(-0.85%) |
Mar 31, 2022 | 120.49 | 121.97 | 112.82 | 113.45 | 1,166,480 | -7.19(-5.96%) |
Mar 30, 2022 | 123.87 | 124.21 | 118.69 | 120.64 | 901,013 | -3.36(-2.71%) |
Mar 29, 2022 | 126.82 | 127.83 | 121.91 | 124.00 | 1,424,224 | +2.14(+1.76%) |
Mar 28, 2022 | 122.10 | 122.10 | 117.83 | 121.86 | 1,172,755 | -0.92(-0.75%) |
Mar 25, 2022 | 119.41 | 123.50 | 119.27 | 122.77 | 1,685,600 | +4.34(+3.67%) |
Mar 24, 2022 | 118.34 | 119.07 | 115.97 | 118.43 | 859,502 | +2.30(+1.98%) |
Mar 23, 2022 | 120.57 | 121.26 | 115.94 | 116.13 | 1,213,783 | -6.71(-5.46%) |
Mar 22, 2022 | 120.62 | 124.64 | 120.42 | 122.84 | 1,424,003 | +5.67(+4.84%) |
Mar 21, 2022 | 119.14 | 120.41 | 115.16 | 117.17 | 1,298,914 | -0.22(-0.19%) |
Mar 18, 2022 | 115.37 | 118.21 | 112.90 | 117.39 | 1,477,532 | +1.48(+1.27%) |
Mar 17, 2022 | 109.19 | 116.01 | 108.25 | 115.91 | 2,044,596 | +3.64(+3.24%) |
Mar 16, 2022 | 107.11 | 112.72 | 106.16 | 112.27 | 2,846,078 | +9.21(+8.93%) |
Mar 15, 2022 | 101.32 | 103.69 | 99.54 | 103.07 | 1,599,117 | +3.96(+3.99%) |
Mar 14, 2022 | 100.30 | 103.97 | 97.79 | 99.11 | 1,821,025 | +2.36(+2.44%) |
Mar 11, 2022 | 101.20 | 102.94 | 96.45 | 96.75 | 1,588,092 | -1.90(-1.93%) |
Mar 10, 2022 | 96.50 | 95.23 | 98.65 | 1,769,848 | -2.24(-2.22%) | |
Mar 09, 2022 | 99.39 | 103.39 | 97.93 | 100.89 | 2,487,224 | +9.68(+10.61%) |
Mar 08, 2022 | 94.59 | 98.62 | 89.74 | 91.21 | 3,203,282 | -1.24(-1.35%) |
Mar 07, 2022 | 101.32 | 102.11 | 92.38 | 92.45 | 3,075,345 | -11.99(-11.48%) |
Mar 04, 2022 | 105.46 | 105.46 | 100.86 | 104.45 | 2,913,527 | -6.57(-5.92%) |
Mar 03, 2022 | 113.87 | 115.33 | 108.18 | 111.02 | 1,343,054 | -1.23(-1.09%) |
Mar 02, 2022 | 106.36 | 114.26 | 105.86 | 112.25 | 2,833,697 | +8.26(+7.94%) |
Mar 01, 2022 | 112.55 | 113.77 | 101.59 | 103.98 | 3,870,448 | -12.48(-10.71%) |
Feb 28, 2022 | 113.44 | 118.47 | 112.37 | 116.46 | 1,661,334 | -3.94(-3.27%) |
Feb 25, 2022 | 111.94 | 121.46 | 114.99 | 120.40 | 2,448,980 | +10.14(+9.20%) |
Feb 24, 2022 | 102.39 | 110.90 | 100.43 | 110.26 | 3,699,507 | -3.42(-3.01%) |
Feb 23, 2022 | 122.65 | 123.64 | 112.61 | 113.67 | 2,039,724 | -5.66(-4.74%) |
Feb 22, 2022 | 119.70 | 123.28 | 116.61 | 119.33 | 1,935,888 | -2.32(-1.90%) |
Feb 18, 2022 | 121.64 | 0 | -0.38(-0.31%) | |||
Feb 17, 2022 | 128.40 | 129.31 | 120.93 | 122.02 | 1,710,197 | -10.21(-7.72%) |
Feb 16, 2022 | 129.53 | 133.40 | 128.87 | 132.23 | 995,990 | +0.86(+0.65%) |
Feb 15, 2022 | 131.01 | 133.11 | 129.45 | 131.37 | 1,411,561 | +5.11(+4.04%) |
Feb 14, 2022 | 130.53 | 131.72 | 122.81 | 126.27 | 1,944,851 | -4.24(-3.25%) |
Feb 11, 2022 | 135.94 | 140.16 | 128.24 | 130.50 | 2,143,319 | -7.13(-5.18%) |
Feb 10, 2022 | 138.68 | 144.59 | 135.39 | 137.63 | 1,497,126 | -3.17(-2.25%) |
Feb 09, 2022 | 140.43 | 143.47 | 139.57 | 140.80 | 1,438,889 | +2.50(+1.81%) |
Feb 08, 2022 | 135.93 | 139.09 | 134.75 | 138.30 | 1,461,916 | +4.97(+3.73%) |
Feb 07, 2022 | 133.16 | 135.88 | 130.93 | 133.33 | 1,226,919 | +0.83(+0.63%) |
Feb 04, 2022 | 127.20 | 135.61 | 126.80 | 132.50 | 1,863,851 | +6.09(+4.82%) |
Feb 03, 2022 | 130.45 | 125.68 | 126.41 | 1,037,734 | -4.81(-3.67%) | |
Feb 02, 2022 | 128.41 | 131.67 | 126.20 | 131.23 | 1,142,904 | +2.53(+1.96%) |
Feb 01, 2022 | 124.28 | 129.21 | 122.30 | 128.70 | 1,339,650 | +5.26(+4.26%) |
Jan 31, 2022 | 117.26 | 123.71 | 123.44 | 1,344,297 | +3.72(+3.11%) | |
Jan 28, 2022 | 114.17 | 119.72 | 109.61 | 119.71 | 1,858,934 | +4.80(+4.17%) |
Jan 27, 2022 | 121.34 | 125.13 | 112.69 | 114.92 | 1,863,757 | -2.69(-2.29%) |
Jan 26, 2022 | 120.67 | 123.51 | 113.34 | 117.61 | 2,785,624 | +0.97(+0.84%) |
Jan 25, 2022 | 111.87 | 118.81 | 106.19 | 116.64 | 2,294,337 | +0.17(+0.15%) |
Jan 24, 2022 | 109.19 | 116.99 | 102.57 | 116.46 | 4,048,344 | +1.12(+0.97%) |
Jan 21, 2022 | 121.06 | 122.59 | 113.94 | 115.34 | 2,751,013 | -7.68(-6.24%) |
Jan 20, 2022 | 126.78 | 131.64 | 122.35 | 123.02 | 1,631,056 | -2.61(-2.08%) |
Jan 19, 2022 | 135.48 | 135.64 | 125.34 | 125.64 | 1,725,587 | -6.66(-5.03%) |
Jan 18, 2022 | 138.13 | 138.41 | 130.08 | 132.30 | 2,356,391 | -9.33(-6.59%) |
Jan 14, 2022 | 141.63 | 0 | -3.51(-2.42%) | |||
Jan 13, 2022 | 148.30 | 150.36 | 143.94 | 145.14 | 1,546,204 | -2.28(-1.54%) |
Jan 12, 2022 | 148.18 | 149.98 | 145.16 | 147.42 | 1,497,493 | +0.44(+0.30%) |
Jan 11, 2022 | 144.31 | 147.26 | 140.68 | 146.97 | 1,661,557 | +3.65(+2.55%) |
Jan 10, 2022 | 146.58 | 147.00 | 138.09 | 143.33 | 2,365,796 | -1.09(-0.75%) |
Jan 07, 2022 | 140.50 | 145.21 | 139.38 | 144.42 | 2,162,040 | +4.21(+3.00%) |
Jan 06, 2022 | 138.57 | 140.26 | 134.59 | 140.21 | 1,768,627 | +6.32(+4.72%) |
Jan 05, 2022 | 140.89 | 142.29 | 133.65 | 133.89 | 2,396,885 | -5.11(-3.68%) |
Jan 04, 2022 | 133.96 | 140.71 | 133.78 | 139.00 | 3,672,773 | +9.18(+7.07%) |
Jan 03, 2022 | 128.92 | 131.82 | 128.50 | 129.83 | 2,991,853 | +3.68(+2.91%) |
Dec 31, 2021 | 126.14 | 127.93 | 125.37 | 126.15 | 890,479 | -0.53(-0.42%) |
Dec 30, 2021 | 128.48 | 130.69 | 126.36 | 126.68 | 1,400,536 | -0.98(-0.76%) |
Dec 29, 2021 | 128.92 | 129.83 | 127.12 | 127.66 | 824,326 | -0.21(-0.17%) |
Dec 28, 2021 | 127.84 | 130.82 | 127.43 | 127.87 | 979,736 | -0.01(-0.01%) |
Dec 27, 2021 | 125.27 | 128.12 | 123.68 | 127.88 | 807,604 | +3.60(+2.90%) |
Dec 23, 2021 | 123.96 | 126.84 | 123.68 | 124.28 | 1,649,639 | +2.32(+1.90%) |
Dec 22, 2021 | 119.31 | 121.96 | 118.39 | 121.96 | 1,303,135 | +2.37(+1.99%) |
Dec 21, 2021 | 115.82 | 120.96 | 115.79 | 119.59 | 1,722,758 | +7.02(+6.24%) |
Dec 20, 2021 | 114.03 | 114.41 | 108.30 | 112.57 | 3,153,968 | -7.02(-5.87%) |
Dec 17, 2021 | 125.34 | 125.35 | 117.17 | 119.59 | 2,244,670 | -7.78(-6.11%) |
Dec 16, 2021 | 127.91 | 130.63 | 125.83 | 127.37 | 1,983,244 | +3.56(+2.88%) |
Dec 15, 2021 | 123.31 | 124.67 | 119.10 | 123.81 | 1,433,658 | +1.04(+0.85%) |
Dec 14, 2021 | 119.69 | 125.11 | 119.41 | 122.77 | 1,099,821 | +2.34(+1.94%) |
Dec 13, 2021 | 123.65 | 124.10 | 119.58 | 120.44 | 776,735 | -4.43(-3.54%) |
Dec 10, 2021 | 126.66 | 126.99 | 122.30 | 124.86 | 867,574 | +0.42(+0.34%) |
Dec 09, 2021 | 123.87 | 126.53 | 122.50 | 124.44 | 878,119 | -1.66(-1.31%) |
Dec 08, 2021 | 128.43 | 129.06 | 124.53 | 126.09 | 1,198,353 | -1.57(-1.23%) |
Dec 07, 2021 | 124.95 | 129.04 | 124.10 | 127.66 | 1,464,020 | +6.27(+5.17%) |
Dec 06, 2021 | 120.70 | 124.74 | 118.65 | 121.39 | 1,978,249 | +4.45(+3.81%) |
Dec 03, 2021 | 123.92 | 124.28 | 113.75 | 116.93 | 2,968,195 | -5.80(-4.73%) |
Dec 02, 2021 | 116.02 | 124.66 | 114.71 | 122.73 | 2,188,976 | +9.53(+8.42%) |
Dec 01, 2021 | 122.40 | 125.48 | 113.04 | 113.20 | 2,616,131 | -3.86(-3.30%) |
Nov 30, 2021 | 121.81 | 123.26 | 116.62 | 117.06 | 3,382,902 | -9.41(-7.44%) |
Nov 29, 2021 | 129.41 | 130.21 | 123.41 | 126.47 | 1,909,447 | +1.31(+1.05%) |
Nov 26, 2021 | 126.03 | 127.06 | 120.73 | 125.16 | 3,813,517 | -12.82(-9.29%) |
Nov 24, 2021 | 137.34 | 139.00 | 136.20 | 137.98 | 883,639 | -0.67(-0.49%) |
Nov 23, 2021 | 135.11 | 138.94 | 133.62 | 138.66 | 1,595,383 | +5.72(+4.31%) |
Nov 22, 2021 | 132.65 | 136.66 | 129.89 | 132.93 | 2,294,013 | +5.17(+4.04%) |
Nov 19, 2021 | 129.06 | 130.02 | 124.97 | 127.77 | 2,062,039 | -4.03(-3.06%) |
Nov 18, 2021 | 134.12 | 132.77 | 131.73 | 131.80 | 885,359 | -1.72(-1.29%) |
Nov 17, 2021 | 137.11 | 137.33 | 132.23 | 133.52 | 1,685,506 | -4.30(-3.12%) |
Nov 16, 2021 | 138.46 | 140.18 | 136.54 | 137.82 | 793,356 | -0.29(-0.21%) |
Nov 15, 2021 | 139.01 | 140.15 | 137.23 | 138.11 | 732,475 | -0.09(-0.06%) |
Nov 12, 2021 | 137.90 | 138.23 | 134.73 | 138.19 | 733,484 | +0.87(+0.63%) |
Nov 11, 2021 | 136.61 | 138.41 | 134.98 | 137.33 | 763,233 | +1.13(+0.83%) |
Nov 10, 2021 | 136.74 | 136.19 | 1,070,613 | -1.38(-1.00%) | ||
Nov 09, 2021 | 137.45 | 138.64 | 134.94 | 137.57 | 1,193,686 | -2.05(-1.47%) |
Nov 08, 2021 | 139.90 | 142.47 | 138.73 | 139.62 | 963,379 | +1.72(+1.25%) |
Nov 05, 2021 | 139.73 | 142.39 | 136.36 | 137.90 | 1,398,044 | +0.14(+0.10%) |
Nov 04, 2021 | 143.13 | 143.40 | 134.69 | 137.75 | 2,010,112 | -5.60(-3.91%) |
Nov 03, 2021 | 139.80 | 144.70 | 139.56 | 143.35 | 1,173,828 | +2.13(+1.51%) |
Nov 02, 2021 | 139.77 | 142.19 | 138.67 | 141.22 | 833,015 | +1.86(+1.33%) |
Nov 01, 2021 | 141.71 | 139.97 | 137.94 | 139.37 | 1,024,270 | +0.15(+0.11%) |
Oct 29, 2021 | 140.46 | 141.59 | 138.07 | 139.21 | 911,345 | -1.71(-1.21%) |
Oct 28, 2021 | 136.71 | 140.93 | 136.51 | 140.93 | 918,124 | +5.68(+4.20%) |
Oct 27, 2021 | 141.42 | 143.12 | 135.02 | 135.24 | 1,782,621 | -7.37(-5.17%) |
Oct 26, 2021 | 143.07 | 142.61 | 905,449 | +0.71(+0.50%) | ||
Oct 25, 2021 | 142.83 | 143.57 | 140.74 | 141.90 | 1,179,747 | +0.20(+0.14%) |
Oct 22, 2021 | 137.93 | 142.52 | 137.65 | 141.70 | 1,635,981 | +4.45(+3.25%) |
Oct 21, 2021 | 137.33 | 138.85 | 134.72 | 137.24 | 1,023,856 | -0.32(-0.23%) |
Oct 20, 2021 | 133.82 | 137.56 | 132.62 | 137.56 | 1,406,120 | +3.44(+2.57%) |
Oct 19, 2021 | 132.09 | 134.12 | 130.75 | 134.12 | 974,311 | +3.85(+2.95%) |
Oct 18, 2021 | 129.47 | 132.23 | 128.36 | 130.27 | 1,284,138 | +0.18(+0.14%) |
Oct 15, 2021 | 128.33 | 132.02 | 127.35 | 130.08 | 3,068,676 | +5.06(+4.05%) |
Oct 14, 2021 | 122.95 | 125.06 | 119.96 | 125.02 | 2,040,492 | +5.95(+5.00%) |
Oct 13, 2021 | 120.79 | 121.22 | 113.87 | 119.07 | 2,178,075 | -1.38(-1.14%) |
Oct 12, 2021 | 121.36 | 122.47 | 119.38 | 120.44 | 1,763,321 | -0.86(-0.71%) |
Oct 11, 2021 | 125.61 | 128.23 | 120.94 | 121.30 | 2,086,665 | -3.50(-2.81%) |
Oct 08, 2021 | 122.65 | 125.69 | 121.42 | 124.80 | 2,056,573 | +2.13(+1.73%) |
Oct 07, 2021 | 123.71 | 126.03 | 122.19 | 122.68 | 2,861,334 | +2.45(+2.04%) |
Oct 06, 2021 | 116.41 | 120.28 | 113.83 | 120.22 | 2,411,503 | +0.74(+0.62%) |
Oct 05, 2021 | 115.56 | 121.05 | 114.10 | 119.48 | 2,089,691 | +6.14(+5.42%) |
Oct 04, 2021 | 115.32 | 119.85 | 112.41 | 113.34 | 2,199,722 | -2.72(-2.35%) |
Oct 01, 2021 | 111.92 | 118.29 | 110.43 | 116.07 | 2,250,092 | +4.86(+4.37%) |
Sep 30, 2021 | 118.03 | 118.25 | 111.25 | 111.21 | 1,930,914 | -5.29(-4.54%) |
Sep 29, 2021 | 116.72 | 117.75 | 114.49 | 116.50 | 1,100,211 | +0.66(+0.57%) |
Sep 28, 2021 | 121.51 | 122.78 | 115.16 | 115.84 | 2,275,240 | -5.80(-4.77%) |
Sep 27, 2021 | 119.55 | 122.41 | 119.22 | 121.64 | 2,232,826 | +4.46(+3.81%) |
Sep 24, 2021 | 114.95 | 118.13 | 114.66 | 117.17 | 1,907,371 | +1.42(+1.23%) |
Sep 23, 2021 | 110.84 | 117.10 | 110.58 | 115.75 | 2,680,508 | +7.75(+7.18%) |
Sep 22, 2021 | 106.38 | 110.15 | 106.33 | 108.00 | 1,697,745 | +4.41(+4.26%) |
Sep 21, 2021 | 105.58 | 106.75 | 102.63 | 103.58 | 1,310,203 | -0.56(-0.54%) |
Sep 20, 2021 | 104.71 | 105.19 | 99.14 | 104.15 | 4,000,250 | -7.84(-7.00%) |
Sep 17, 2021 | 113.42 | 115.14 | 111.09 | 111.98 | 1,317,578 | -1.72(-1.51%) |
Sep 16, 2021 | 115.64 | 117.09 | 111.84 | 113.70 | 1,362,521 | -0.64(-0.56%) |
Sep 15, 2021 | 111.17 | 115.28 | 110.84 | 114.35 | 1,031,185 | +3.13(+2.82%) |
Sep 14, 2021 | 116.63 | 117.87 | 110.20 | 111.22 | 2,727,099 | -4.53(-3.91%) |
Sep 13, 2021 | 114.54 | 116.24 | 113.40 | 115.74 | 1,555,614 | +3.55(+3.16%) |
Sep 10, 2021 | 116.94 | 117.12 | 112.06 | 112.20 | 1,882,017 | -2.56(-2.23%) |
Sep 09, 2021 | 113.55 | 118.05 | 113.23 | 114.75 | 1,487,356 | +0.86(+0.76%) |
Sep 08, 2021 | 113.83 | 115.52 | 112.22 | 113.89 | 1,080,568 | -0.86(-0.75%) |
Sep 07, 2021 | 117.50 | 118.08 | 114.60 | 114.75 | 1,537,336 | -2.59(-2.21%) |
Sep 03, 2021 | 118.56 | 119.11 | 116.34 | 117.34 | 1,315,030 | -1.42(-1.20%) |
Sep 02, 2021 | 118.51 | 119.95 | 117.58 | 118.77 | 1,038,907 | +1.28(+1.09%) |
Sep 01, 2021 | 119.72 | 119.36 | 116.02 | 117.49 | 1,619,069 | -1.87(-1.57%) |
Aug 31, 2021 | 119.45 | 121.62 | 117.87 | 119.36 | 1,428,160 | -0.26(-0.22%) |
Aug 30, 2021 | 124.20 | 124.21 | 119.31 | 119.62 | 1,755,842 | -4.40(-3.55%) |
Aug 27, 2021 | 119.86 | 124.07 | 119.55 | 124.02 | 1,913,418 | +4.55(+3.81%) |
Aug 26, 2021 | 122.58 | 122.97 | 118.96 | 119.47 | 1,876,865 | -1.77(-1.46%) |
Aug 25, 2021 | 118.16 | 123.20 | 117.43 | 121.24 | 2,029,411 | +3.75(+3.19%) |
Aug 24, 2021 | 115.61 | 117.91 | 115.45 | 117.49 | 992,939 | +2.43(+2.11%) |
Aug 23, 2021 | 114.13 | 116.46 | 114.06 | 115.06 | 1,585,009 | +2.80(+2.50%) |
Aug 20, 2021 | 109.84 | 112.74 | 108.80 | 112.25 | 1,739,983 | +2.58(+2.35%) |
Aug 19, 2021 | 108.85 | 112.40 | 107.63 | 109.68 | 2,397,786 | -2.82(-2.51%) |
Aug 18, 2021 | 114.97 | 117.59 | 112.06 | 112.50 | 1,573,371 | -3.81(-3.28%) |
Aug 17, 2021 | 116.86 | 119.06 | 113.06 | 116.32 | 1,750,150 | -3.04(-2.54%) |
Aug 16, 2021 | 117.50 | 119.35 | 114.66 | 119.35 | 1,434,836 | -0.73(-0.61%) |
Aug 13, 2021 | 122.40 | 123.09 | 119.23 | 120.08 | 1,554,997 | -2.16(-1.77%) |
Aug 12, 2021 | 122.19 | 122.87 | 120.01 | 122.25 | 1,792,588 | +0.42(+0.35%) |
Aug 11, 2021 | 118.91 | 121.81 | 117.39 | 121.82 | 2,928,788 | +3.80(+3.22%) |
Aug 10, 2021 | 114.73 | 119.02 | 114.05 | 118.02 | 1,960,388 | +3.33(+2.91%) |
Aug 09, 2021 | 113.48 | 116.21 | 111.69 | 114.68 | 2,131,933 | +0.86(+0.75%) |
Aug 06, 2021 | 110.48 | 114.36 | 110.02 | 113.83 | 3,535,940 | +6.23(+5.79%) |
Aug 05, 2021 | 105.64 | 107.59 | 105.35 | 107.59 | 1,598,430 | +3.71(+3.57%) |
Aug 04, 2021 | 103.40 | 106.70 | 102.68 | 103.89 | 1,439,884 | -1.95(-1.84%) |
Aug 03, 2021 | 103.92 | 106.38 | 99.45 | 105.84 | 1,820,575 | +3.39(+3.31%) |
Aug 02, 2021 | 104.03 | 108.00 | 102.34 | 102.44 | 2,371,883 | -0.33(-0.32%) |
Jul 30, 2021 | 103.89 | 106.38 | 101.79 | 102.77 | 1,776,410 | -1.94(-1.85%) |
Jul 29, 2021 | 103.47 | 106.18 | 102.09 | 104.71 | 2,387,029 | +3.10(+3.05%) |
Jul 28, 2021 | 102.60 | 103.32 | 99.14 | 101.61 | 1,424,968 | -0.08(-0.08%) |
Jul 27, 2021 | 99.51 | 102.78 | 98.18 | 101.69 | 1,218,951 | -0.01(-0.01%) |
Jul 26, 2021 | 99.43 | 102.36 | 99.43 | 101.70 | 1,062,615 | +1.56(+1.55%) |
Jul 23, 2021 | 101.31 | 102.86 | 99.19 | 100.14 | 1,841,031 | +0.60(+0.60%) |
Jul 22, 2021 | 102.02 | 102.16 | 98.32 | 99.54 | 1,195,712 | -2.92(-2.85%) |
Jul 21, 2021 | 99.91 | 103.88 | 99.78 | 102.46 | 2,187,182 | +4.84(+4.96%) |
Jul 20, 2021 | 91.12 | 99.58 | 90.38 | 97.62 | 2,694,917 | +6.58(+7.23%) |
Jul 19, 2021 | 93.29 | 94.63 | 89.26 | 91.04 | 3,339,913 | -8.10(-8.17%) |
Jul 16, 2021 | 104.39 | 104.63 | 98.34 | 99.14 | 1,510,962 | -3.99(-3.87%) |
Jul 15, 2021 | 99.50 | 105.05 | 99.28 | 103.13 | 1,726,817 | +1.10(+1.08%) |
Jul 14, 2021 | 103.39 | 105.57 | 98.79 | 102.02 | 2,160,488 | -1.58(-1.52%) |
Jul 13, 2021 | 106.23 | 106.44 | 102.39 | 103.60 | 2,259,447 | -3.69(-3.44%) |
Jul 12, 2021 | 102.69 | 107.59 | 101.25 | 107.29 | 2,578,509 | +3.06(+2.93%) |
Jul 09, 2021 | 99.91 | 104.56 | 99.56 | 104.23 | 2,791,533 | +7.98(+8.29%) |
Jul 08, 2021 | 96.93 | 99.21 | 94.77 | 96.25 | 2,898,324 | -6.25(-6.10%) |
Jul 07, 2021 | 100.20 | 102.92 | 99.33 | 102.50 | 1,992,214 | +0.58(+0.57%) |
Jul 06, 2021 | 106.14 | 106.14 | 99.92 | 101.93 | 2,511,321 | -5.07(-4.74%) |
Jul 02, 2021 | 107.64 | 107.79 | 105.74 | 107.00 | 1,301,002 | -0.56(-0.52%) |
Jul 01, 2021 | 106.21 | 107.64 | 104.93 | 107.56 | 1,613,634 | +2.55(+2.43%) |
Jun 30, 2021 | 103.08 | 105.63 | 102.95 | 105.00 | 1,384,112 | +0.90(+0.87%) |
Jun 29, 2021 | 106.33 | 107.89 | 103.05 | 104.10 | 2,012,864 | -0.78(-0.74%) |
Jun 28, 2021 | 106.86 | 106.88 | 103.23 | 104.88 | 2,326,130 | -2.59(-2.41%) |
Jun 25, 2021 | 105.67 | 107.98 | 103.17 | 107.47 | 2,907,815 | +4.06(+3.93%) |
Jun 24, 2021 | 101.34 | 104.07 | 100.00 | 103.41 | 1,995,254 | +3.33(+3.33%) |
Jun 23, 2021 | 99.85 | 101.16 | 99.11 | 100.07 | 1,087,831 | +0.66(+0.67%) |
Jun 22, 2021 | 99.93 | 100.36 | 96.58 | 99.41 | 1,937,481 | +0.28(+0.28%) |
Jun 21, 2021 | 94.79 | 99.13 | 94.55 | 99.13 | 2,572,695 | +6.47(+6.98%) |
Jun 18, 2021 | 96.57 | 96.90 | 92.11 | 92.66 | 4,095,196 | -7.41(-7.40%) |
Jun 17, 2021 | 110.86 | 110.98 | 98.76 | 100.07 | 4,218,978 | -9.47(-8.64%) |
Jun 16, 2021 | 108.41 | 111.31 | 105.32 | 109.54 | 2,585,867 | +0.02(+0.02%) |
Jun 15, 2021 | 108.99 | 111.00 | 107.06 | 109.52 | 1,723,245 | +0.71(+0.65%) |
Jun 14, 2021 | 111.83 | 112.23 | 106.90 | 108.81 | 2,171,223 | -3.42(-3.05%) |
Jun 11, 2021 | 111.30 | 112.48 | 110.79 | 112.23 | 1,673,142 | +1.67(+1.51%) |
Jun 10, 2021 | 116.94 | 117.64 | 110.14 | 110.56 | 2,059,690 | -3.76(-3.29%) |
Jun 09, 2021 | 116.21 | 116.21 | 113.42 | 114.33 | 1,490,795 | -3.18(-2.70%) |
Jun 08, 2021 | 116.49 | 118.29 | 113.60 | 117.50 | 1,987,359 | -0.45(-0.38%) |
Jun 07, 2021 | 120.89 | 121.00 | 117.32 | 117.95 | 1,326,538 | -2.25(-1.87%) |
Jun 04, 2021 | 120.11 | 120.69 | 117.14 | 120.20 | 1,753,551 | +0.56(+0.46%) |
Jun 03, 2021 | 117.53 | 121.50 | 116.52 | 119.64 | 1,734,467 | +0.79(+0.66%) |
Jun 02, 2021 | 119.39 | 119.71 | 116.99 | 118.85 | 1,183,833 | +0.36(+0.31%) |
Jun 01, 2021 | 119.73 | 120.77 | 117.50 | 118.49 | 1,548,350 | +1.69(+1.45%) |
May 28, 2021 | 117.40 | 117.44 | 114.15 | 116.80 | 1,516,181 | +0.40(+0.35%) |
May 27, 2021 | 114.90 | 116.86 | 113.37 | 116.40 | 1,223,051 | +3.96(+3.52%) |
May 26, 2021 | 112.64 | 113.56 | 109.83 | 112.44 | 1,041,272 | +1.15(+1.03%) |
May 25, 2021 | 115.27 | 117.48 | 110.71 | 111.28 | 1,557,553 | -3.35(-2.92%) |
May 24, 2021 | 114.57 | 115.53 | 113.19 | 114.63 | 1,272,504 | +1.24(+1.09%) |
May 21, 2021 | 111.78 | 115.11 | 111.77 | 113.40 | 1,728,623 | +2.62(+2.36%) |
May 20, 2021 | 110.29 | 112.51 | 108.20 | 110.78 | 1,418,629 | +0.57(+0.51%) |
May 19, 2021 | 108.05 | 110.33 | 104.88 | 110.21 | 2,546,992 | -2.39(-2.12%) |
May 18, 2021 | 116.98 | 117.74 | 112.15 | 112.60 | 1,232,714 | -4.52(-3.86%) |
May 17, 2021 | 115.43 | 117.21 | 113.75 | 117.12 | 1,518,839 | +0.42(+0.36%) |
May 14, 2021 | 113.26 | 117.25 | 112.72 | 116.70 | 1,829,243 | +5.27(+4.73%) |
May 13, 2021 | 104.89 | 113.06 | 104.88 | 111.43 | 2,684,678 | +5.90(+5.59%) |
May 12, 2021 | 112.62 | 113.60 | 104.62 | 105.53 | 2,509,222 | -4.63(-4.21%) |
May 11, 2021 | 111.86 | 115.36 | 108.43 | 110.16 | 2,611,550 | -5.56(-4.81%) |
May 10, 2021 | 117.93 | 120.63 | 115.57 | 115.73 | 2,105,177 | -0.77(-0.66%) |
May 07, 2021 | 111.81 | 116.57 | 110.52 | 116.49 | 2,176,415 | +1.66(+1.44%) |
May 06, 2021 | 111.28 | 114.83 | 109.52 | 114.83 | 2,173,314 | +4.35(+3.93%) |
May 05, 2021 | 109.53 | 111.38 | 106.46 | 110.49 | 1,740,525 | +2.92(+2.71%) |
May 04, 2021 | 104.28 | 107.63 | 101.92 | 107.57 | 2,214,032 | +2.21(+2.09%) |