Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 99.83 | 99.83 | 97.48 | 97.70 | 5,589,689 | -2.61(-2.60%) |
Apr 28, 2022 | 100.43 | 100.77 | 98.63 | 100.31 | 5,408,374 | +0.49(+0.49%) |
Apr 27, 2022 | 99.97 | 101.34 | 99.51 | 99.83 | 5,082,011 | -0.14(-0.14%) |
Apr 26, 2022 | 100.97 | 102.44 | 99.95 | 99.97 | 5,609,162 | -2.53(-2.47%) |
Apr 25, 2022 | 100.58 | 102.67 | 100.06 | 102.49 | 5,873,786 | +1.57(+1.56%) |
Apr 22, 2022 | 104.62 | 104.68 | 100.83 | 100.92 | 6,784,436 | -4.95(-4.68%) |
Apr 21, 2022 | 106.72 | 107.02 | 105.82 | 105.87 | 6,258,255 | +0.08(+0.08%) |
Apr 20, 2022 | 103.72 | 106.25 | 103.72 | 105.79 | 5,850,885 | +2.60(+2.52%) |
Apr 19, 2022 | 101.72 | 104.53 | 101.57 | 103.19 | 10,447,033 | +2.00(+1.98%) |
Apr 18, 2022 | 101.60 | 102.28 | 100.68 | 101.18 | 3,651,016 | -0.88(-0.86%) |
Apr 14, 2022 | 103.76 | 104.02 | 101.96 | 102.06 | 7,120,224 | -1.35(-1.30%) |
Apr 13, 2022 | 102.66 | 103.62 | 102.62 | 103.41 | 5,118,290 | -0.11(-0.11%) |
Apr 12, 2022 | 104.54 | 105.06 | 103.12 | 103.52 | 5,056,681 | -0.88(-0.84%) |
Apr 11, 2022 | 105.19 | 105.55 | 104.24 | 104.40 | 3,639,359 | -0.89(-0.84%) |
Apr 08, 2022 | 104.91 | 105.89 | 104.17 | 105.29 | 5,590,285 | +0.13(+0.12%) |
Apr 07, 2022 | 104.37 | 105.90 | 103.81 | 105.16 | 7,123,171 | +0.57(+0.55%) |
Apr 06, 2022 | 102.73 | 104.88 | 102.04 | 104.59 | 5,939,760 | +1.14(+1.10%) |
Apr 05, 2022 | 103.50 | 104.71 | 103.14 | 103.45 | 5,870,774 | -0.36(-0.34%) |
Apr 04, 2022 | 104.85 | 105.00 | 103.36 | 103.80 | 5,446,957 | -1.53(-1.46%) |
Apr 01, 2022 | 104.24 | 105.47 | 103.77 | 105.34 | 4,784,562 | +1.47(+1.42%) |
Mar 31, 2022 | 104.17 | 105.31 | 103.82 | 103.87 | 7,370,241 | -0.57(-0.55%) |
Mar 30, 2022 | 104.79 | 105.34 | 104.16 | 104.44 | 5,015,036 | -0.77(-0.73%) |
Mar 29, 2022 | 103.92 | 105.29 | 103.63 | 105.21 | 9,477,252 | +2.29(+2.23%) |
Mar 28, 2022 | 101.99 | 102.98 | 101.25 | 102.92 | 6,075,583 | +1.38(+1.36%) |
Mar 25, 2022 | 100.05 | 101.56 | 99.96 | 101.54 | 5,987,615 | +1.97(+1.98%) |
Mar 24, 2022 | 99.42 | 99.75 | 98.47 | 99.56 | 6,098,716 | +0.77(+0.78%) |
Mar 23, 2022 | 100.81 | 101.34 | 98.37 | 98.80 | 7,524,668 | -2.61(-2.58%) |
Mar 22, 2022 | 101.46 | 101.95 | 101.22 | 101.41 | 6,031,672 | +0.20(+0.20%) |
Mar 21, 2022 | 101.48 | 102.93 | 100.59 | 101.21 | 8,817,234 | -1.33(-1.30%) |
Mar 18, 2022 | 102.12 | 102.73 | 100.95 | 102.54 | 17,507,470 | +0.41(+0.40%) |
Mar 17, 2022 | 99.58 | 102.17 | 99.26 | 102.13 | 6,117,853 | +2.27(+2.27%) |
Mar 16, 2022 | 98.62 | 99.93 | 98.09 | 99.86 | 5,646,825 | +1.77(+1.80%) |
Mar 15, 2022 | 96.76 | 98.23 | 96.54 | 98.09 | 5,391,974 | +2.03(+2.11%) |
Mar 14, 2022 | 97.22 | 97.78 | 95.72 | 96.06 | 4,486,868 | -0.56(-0.58%) |
Mar 11, 2022 | 98.10 | 98.69 | 96.41 | 96.62 | 5,533,701 | -0.60(-0.61%) |
Mar 10, 2022 | 95.69 | 97.38 | 97.21 | 5,530,036 | +0.82(+0.85%) | |
Mar 09, 2022 | 98.68 | 99.27 | 96.18 | 96.39 | 10,704,285 | -0.47(-0.49%) |
Mar 08, 2022 | 98.94 | 99.56 | 96.82 | 96.87 | 8,040,494 | -2.37(-2.39%) |
Mar 07, 2022 | 100.28 | 100.64 | 99.05 | 99.24 | 7,045,344 | -1.55(-1.54%) |
Mar 04, 2022 | 98.68 | 101.01 | 98.57 | 100.80 | 5,573,255 | +0.61(+0.61%) |
Mar 03, 2022 | 99.59 | 100.96 | 98.97 | 100.18 | 6,962,114 | +1.18(+1.19%) |
Mar 02, 2022 | 97.80 | 99.56 | 97.56 | 99.00 | 6,360,561 | +2.53(+2.62%) |
Mar 01, 2022 | 97.34 | 97.83 | 95.69 | 96.47 | 4,882,070 | -1.24(-1.27%) |
Feb 28, 2022 | 97.09 | 98.13 | 97.09 | 97.71 | 6,211,613 | -0.79(-0.80%) |
Feb 25, 2022 | 96.44 | 98.56 | 96.54 | 98.50 | 7,488,823 | +2.34(+2.43%) |
Feb 24, 2022 | 93.97 | 96.31 | 93.13 | 96.16 | 8,185,159 | +0.28(+0.29%) |
Feb 23, 2022 | 97.01 | 97.25 | 95.44 | 95.88 | 6,934,657 | -0.64(-0.67%) |
Feb 22, 2022 | 93.48 | 97.28 | 93.34 | 96.52 | 10,326,192 | +2.92(+3.12%) |
Feb 18, 2022 | 93.60 | 0 | -1.04(-1.10%) | |||
Feb 17, 2022 | 95.16 | 95.85 | 94.35 | 94.64 | 5,968,199 | -1.35(-1.41%) |
Feb 16, 2022 | 95.92 | 96.34 | 94.56 | 95.99 | 8,058,431 | -0.71(-0.73%) |
Feb 15, 2022 | 96.20 | 97.53 | 95.86 | 96.70 | 5,744,833 | +1.49(+1.56%) |
Feb 14, 2022 | 96.08 | 96.22 | 94.64 | 95.21 | 7,607,176 | -0.63(-0.66%) |
Feb 11, 2022 | 97.43 | 98.49 | 95.51 | 95.85 | 6,295,751 | -1.76(-1.80%) |
Feb 10, 2022 | 98.21 | 99.36 | 97.29 | 97.60 | 7,002,449 | -1.13(-1.14%) |
Feb 09, 2022 | 97.53 | 98.93 | 97.53 | 98.73 | 7,615,275 | +1.75(+1.80%) |
Feb 08, 2022 | 95.40 | 97.34 | 94.94 | 96.98 | 6,205,603 | +2.07(+2.18%) |
Feb 07, 2022 | 95.53 | 96.08 | 94.74 | 94.91 | 5,650,115 | -0.69(-0.72%) |
Feb 04, 2022 | 94.57 | 96.36 | 94.52 | 95.60 | 4,864,353 | +0.52(+0.55%) |
Feb 03, 2022 | 95.04 | 95.79 | 95.08 | 7,665,142 | -1.12(-1.16%) | |
Feb 02, 2022 | 95.85 | 96.31 | 94.37 | 96.20 | 10,992,723 | -0.20(-0.21%) |
Feb 01, 2022 | 96.50 | 96.96 | 95.39 | 96.40 | 8,719,814 | +0.09(+0.10%) |
Jan 31, 2022 | 95.85 | 96.40 | 96.31 | 9,944,591 | +0.34(+0.35%) | |
Jan 28, 2022 | 96.27 | 96.73 | 94.19 | 95.98 | 9,090,059 | -0.05(-0.05%) |
Jan 27, 2022 | 97.80 | 98.61 | 95.69 | 96.02 | 6,425,530 | -0.85(-0.87%) |
Jan 26, 2022 | 97.36 | 98.50 | 96.09 | 96.87 | 7,056,715 | -0.07(-0.08%) |
Jan 25, 2022 | 95.53 | 97.40 | 94.24 | 96.94 | 9,214,559 | -0.04(-0.04%) |
Jan 24, 2022 | 96.42 | 97.56 | 93.70 | 96.98 | 11,053,788 | -1.29(-1.32%) |
Jan 21, 2022 | 99.90 | 99.97 | 97.22 | 98.27 | 6,883,712 | -0.47(-0.48%) |
Jan 20, 2022 | 99.26 | 101.38 | 98.62 | 98.75 | 6,567,139 | -1.54(-1.53%) |
Jan 19, 2022 | 99.94 | 101.52 | 99.53 | 100.28 | 7,821,222 | +0.25(+0.25%) |
Jan 18, 2022 | 99.59 | 100.70 | 98.94 | 100.03 | 8,617,189 | -0.99(-0.98%) |
Jan 14, 2022 | 101.02 | 0 | -0.21(-0.21%) | |||
Jan 13, 2022 | 101.19 | 102.93 | 100.93 | 101.23 | 5,550,679 | -0.16(-0.16%) |
Jan 12, 2022 | 100.24 | 101.65 | 100.04 | 101.39 | 9,054,073 | +0.99(+0.98%) |
Jan 11, 2022 | 98.72 | 100.57 | 98.65 | 100.41 | 7,759,759 | +2.11(+2.15%) |
Jan 10, 2022 | 97.66 | 98.32 | 96.43 | 98.29 | 6,985,098 | +0.43(+0.44%) |
Jan 07, 2022 | 96.79 | 98.49 | 96.65 | 97.86 | 5,525,616 | +0.18(+0.18%) |
Jan 06, 2022 | 98.92 | 99.40 | 97.36 | 97.69 | 5,595,196 | -0.97(-0.98%) |
Jan 05, 2022 | 99.71 | 101.43 | 98.65 | 98.66 | 7,742,721 | -0.35(-0.36%) |
Jan 04, 2022 | 98.40 | 100.03 | 98.08 | 99.01 | 8,252,657 | +0.27(+0.27%) |
Jan 03, 2022 | 95.98 | 98.95 | 95.64 | 98.74 | 8,379,053 | +2.47(+2.56%) |
Dec 31, 2021 | 97.22 | 97.60 | 96.26 | 96.27 | 3,877,962 | -0.95(-0.98%) |
Dec 30, 2021 | 96.67 | 98.25 | 96.64 | 97.22 | 3,780,999 | +0.48(+0.50%) |
Dec 29, 2021 | 97.45 | 97.70 | 96.72 | 96.74 | 3,906,491 | -0.54(-0.55%) |
Dec 28, 2021 | 97.40 | 97.50 | 96.74 | 97.28 | 8,046,364 | +0.09(+0.10%) |
Dec 27, 2021 | 96.12 | 97.95 | 95.46 | 97.19 | 7,082,641 | +1.42(+1.49%) |
Dec 23, 2021 | 95.04 | 96.23 | 94.16 | 95.76 | 7,796,382 | +1.45(+1.54%) |
Dec 22, 2021 | 94.60 | 94.76 | 93.91 | 94.31 | 7,188,967 | -0.29(-0.30%) |
Dec 21, 2021 | 93.03 | 95.62 | 92.93 | 94.60 | 10,325,949 | +2.56(+2.78%) |
Dec 20, 2021 | 92.40 | 92.87 | 90.97 | 92.04 | 13,733,182 | -1.02(-1.09%) |
Dec 17, 2021 | 92.95 | 96.12 | 92.71 | 93.06 | 24,665,638 | -1.46(-1.55%) |
Dec 16, 2021 | 95.55 | 96.51 | 93.61 | 94.52 | 19,926,972 | -2.52(-2.60%) |
Dec 15, 2021 | 97.66 | 97.82 | 95.65 | 97.04 | 20,049,134 | -6.24(-6.04%) |
Dec 14, 2021 | 103.82 | 104.50 | 102.89 | 103.28 | 8,849,136 | -1.08(-1.04%) |
Dec 13, 2021 | 103.85 | 104.87 | 103.72 | 104.37 | 5,136,627 | +0.40(+0.38%) |
Dec 10, 2021 | 105.13 | 105.56 | 103.43 | 103.97 | 4,696,171 | -0.35(-0.34%) |
Dec 09, 2021 | 103.53 | 104.95 | 103.08 | 104.32 | 6,664,115 | +0.36(+0.35%) |
Dec 08, 2021 | 103.92 | 104.40 | 103.09 | 103.96 | 6,039,778 | +0.14(+0.13%) |
Dec 07, 2021 | 103.39 | 105.83 | 103.24 | 103.82 | 10,327,901 | +1.88(+1.84%) |
Dec 06, 2021 | 99.90 | 102.86 | 99.60 | 101.94 | 8,245,402 | +3.12(+3.15%) |
Dec 03, 2021 | 99.52 | 100.33 | 97.94 | 98.83 | 7,486,647 | -0.22(-0.23%) |
Dec 02, 2021 | 97.78 | 99.80 | 97.12 | 99.05 | 8,070,684 | +1.52(+1.56%) |
Dec 01, 2021 | 100.58 | 100.72 | 97.45 | 97.53 | 8,873,020 | -1.14(-1.15%) |
Nov 30, 2021 | 101.32 | 101.61 | 98.57 | 98.67 | 15,159,496 | -3.31(-3.25%) |
Nov 29, 2021 | 103.57 | 104.00 | 101.88 | 101.98 | 7,597,909 | -0.71(-0.69%) |
Nov 26, 2021 | 104.92 | 104.97 | 102.44 | 102.69 | 6,013,886 | -3.14(-2.96%) |
Nov 24, 2021 | 104.55 | 106.60 | 104.05 | 105.83 | 6,043,608 | +0.98(+0.93%) |
Nov 23, 2021 | 104.20 | 106.91 | 102.75 | 104.85 | 12,059,518 | -3.25(-3.00%) |
Nov 22, 2021 | 108.92 | 109.86 | 107.97 | 108.09 | 7,367,634 | -0.31(-0.28%) |
Nov 19, 2021 | 109.06 | 109.24 | 107.94 | 108.40 | 7,921,154 | -0.42(-0.38%) |
Nov 18, 2021 | 109.06 | 108.95 | 108.67 | 108.81 | 8,361,083 | -0.15(-0.14%) |
Nov 17, 2021 | 108.37 | 109.46 | 107.85 | 108.96 | 4,293,756 | -0.15(-0.14%) |
Nov 16, 2021 | 108.47 | 109.67 | 108.10 | 109.11 | 5,548,975 | +0.38(+0.35%) |
Nov 15, 2021 | 110.83 | 110.91 | 108.62 | 108.73 | 6,244,266 | -1.60(-1.45%) |
Nov 12, 2021 | 110.98 | 111.06 | 109.39 | 110.33 | 5,990,329 | -0.25(-0.23%) |
Nov 11, 2021 | 113.18 | 113.33 | 109.94 | 110.58 | 4,376,308 | -2.62(-2.31%) |
Nov 10, 2021 | 112.90 | 113.20 | 3,488,208 | +0.11(+0.10%) | ||
Nov 09, 2021 | 113.83 | 114.55 | 112.86 | 113.09 | 3,407,092 | -0.67(-0.59%) |
Nov 08, 2021 | 113.77 | 114.63 | 113.13 | 113.76 | 4,523,430 | +0.04(+0.03%) |
Nov 05, 2021 | 112.14 | 115.25 | 111.78 | 113.72 | 6,647,935 | +2.12(+1.90%) |
Nov 04, 2021 | 112.45 | 112.61 | 110.94 | 111.61 | 4,248,293 | -0.45(-0.41%) |
Nov 03, 2021 | 112.23 | 112.64 | 110.92 | 112.06 | 5,150,499 | -0.11(-0.10%) |
Nov 02, 2021 | 111.67 | 113.90 | 111.11 | 112.17 | 7,472,021 | +0.99(+0.89%) |
Nov 01, 2021 | 111.10 | 111.48 | 111.31 | 111.18 | 3,893,462 | +0.34(+0.31%) |
Oct 29, 2021 | 111.51 | 111.54 | 109.93 | 110.84 | 8,779,530 | -1.30(-1.16%) |
Oct 28, 2021 | 113.09 | 113.83 | 111.81 | 112.14 | 4,588,231 | -1.14(-1.00%) |
Oct 27, 2021 | 115.14 | 115.30 | 112.86 | 113.28 | 3,904,862 | -1.43(-1.25%) |
Oct 26, 2021 | 114.87 | 114.71 | 3,679,577 | +0.45(+0.40%) | ||
Oct 25, 2021 | 113.85 | 114.31 | 112.86 | 114.26 | 4,522,486 | +0.43(+0.38%) |
Oct 22, 2021 | 112.44 | 114.27 | 112.36 | 113.83 | 4,052,076 | +1.33(+1.18%) |
Oct 21, 2021 | 112.76 | 112.85 | 112.20 | 112.49 | 4,041,502 | -0.13(-0.12%) |
Oct 20, 2021 | 113.74 | 113.97 | 112.23 | 112.62 | 5,557,122 | -0.38(-0.34%) |
Oct 19, 2021 | 112.55 | 113.53 | 112.05 | 113.00 | 5,439,110 | +1.37(+1.23%) |
Oct 18, 2021 | 113.80 | 113.98 | 110.51 | 111.63 | 11,149,136 | -6.50(-5.50%) |
Oct 15, 2021 | 116.52 | 118.66 | 116.31 | 118.14 | 7,818,358 | +2.73(+2.36%) |
Oct 14, 2021 | 114.16 | 115.71 | 113.99 | 115.41 | 5,037,634 | +2.06(+1.82%) |
Oct 13, 2021 | 113.58 | 113.95 | 112.78 | 113.34 | 4,394,286 | -0.33(-0.29%) |
Oct 12, 2021 | 114.47 | 114.67 | 113.13 | 113.68 | 4,646,300 | -0.56(-0.49%) |
Oct 11, 2021 | 115.44 | 116.07 | 114.19 | 114.24 | 3,880,647 | -1.60(-1.38%) |
Oct 08, 2021 | 117.44 | 117.68 | 115.65 | 115.84 | 4,451,314 | -1.44(-1.23%) |
Oct 07, 2021 | 117.53 | 119.15 | 117.09 | 117.28 | 3,391,271 | +0.68(+0.59%) |
Oct 06, 2021 | 115.49 | 116.66 | 114.64 | 116.60 | 4,331,486 | +0.27(+0.23%) |
Oct 05, 2021 | 116.24 | 117.99 | 115.58 | 116.33 | 4,166,831 | +0.69(+0.60%) |
Oct 04, 2021 | 117.45 | 118.88 | 114.90 | 115.64 | 5,543,218 | -2.09(-1.78%) |
Oct 01, 2021 | 116.52 | 118.31 | 115.75 | 117.73 | 4,371,606 | +1.81(+1.56%) |
Sep 30, 2021 | 117.05 | 118.35 | 115.91 | 115.92 | 6,106,668 | -1.14(-0.97%) |
Sep 29, 2021 | 116.84 | 117.59 | 115.94 | 117.05 | 2,913,096 | +0.54(+0.46%) |
Sep 28, 2021 | 118.19 | 118.24 | 116.31 | 116.52 | 6,596,972 | -2.54(-2.14%) |
Sep 27, 2021 | 119.98 | 120.28 | 118.65 | 119.06 | 3,169,937 | -1.17(-0.98%) |
Sep 24, 2021 | 120.47 | 121.43 | 119.87 | 120.23 | 3,029,334 | -0.57(-0.48%) |
Sep 23, 2021 | 118.88 | 121.27 | 118.80 | 120.81 | 4,207,251 | +2.18(+1.84%) |
Sep 22, 2021 | 118.52 | 119.35 | 117.94 | 118.62 | 3,781,362 | +0.98(+0.84%) |
Sep 21, 2021 | 119.36 | 119.67 | 117.57 | 117.64 | 3,259,495 | -0.82(-0.69%) |
Sep 20, 2021 | 118.06 | 118.97 | 117.34 | 118.46 | 3,678,704 | -0.89(-0.75%) |
Sep 17, 2021 | 119.96 | 120.39 | 118.86 | 119.35 | 7,425,746 | -1.12(-0.93%) |
Sep 16, 2021 | 121.16 | 121.78 | 119.78 | 120.47 | 3,313,896 | -0.67(-0.55%) |
Sep 15, 2021 | 120.39 | 122.00 | 119.64 | 121.15 | 3,590,318 | +0.98(+0.82%) |
Sep 14, 2021 | 120.36 | 120.74 | 119.44 | 120.16 | 3,622,682 | +0.50(+0.42%) |
Sep 13, 2021 | 121.61 | 121.64 | 118.49 | 119.67 | 5,110,939 | -1.01(-0.84%) |
Sep 10, 2021 | 123.10 | 123.28 | 120.20 | 120.68 | 4,659,407 | -2.11(-1.72%) |
Sep 09, 2021 | 124.39 | 125.05 | 122.72 | 122.78 | 3,743,980 | -1.60(-1.29%) |
Sep 08, 2021 | 123.70 | 124.86 | 123.17 | 124.39 | 2,364,031 | +0.55(+0.45%) |
Sep 07, 2021 | 123.19 | 123.92 | 122.34 | 123.83 | 3,492,671 | -0.05(-0.04%) |
Sep 03, 2021 | 123.92 | 124.35 | 123.49 | 123.89 | 2,497,696 | -0.09(-0.07%) |
Sep 02, 2021 | 124.23 | 124.85 | 123.53 | 123.98 | 5,394,065 | +0.52(+0.42%) |
Sep 01, 2021 | 123.47 | 123.47 | 122.18 | 123.47 | 2,632,449 | +0.63(+0.52%) |
Aug 31, 2021 | 123.27 | 124.04 | 122.41 | 122.83 | 5,183,432 | -0.33(-0.27%) |
Aug 30, 2021 | 123.47 | 123.84 | 122.85 | 123.16 | 3,858,098 | +0.03(+0.02%) |
Aug 27, 2021 | 123.06 | 123.36 | 122.45 | 123.13 | 4,131,026 | +0.41(+0.33%) |
Aug 26, 2021 | 123.91 | 123.91 | 122.20 | 122.73 | 4,833,816 | -1.09(-0.88%) |
Aug 25, 2021 | 122.08 | 124.41 | 121.65 | 123.81 | 7,046,218 | +1.82(+1.49%) |
Aug 24, 2021 | 118.51 | 123.98 | 118.47 | 121.99 | 11,212,660 | +3.76(+3.18%) |
Aug 23, 2021 | 119.78 | 119.81 | 117.41 | 118.23 | 5,463,920 | -1.31(-1.09%) |
Aug 20, 2021 | 118.55 | 119.66 | 117.98 | 119.54 | 4,886,487 | +0.89(+0.75%) |
Aug 19, 2021 | 118.32 | 119.08 | 117.80 | 118.64 | 4,364,882 | -0.37(-0.31%) |
Aug 18, 2021 | 120.36 | 120.70 | 118.95 | 119.01 | 4,401,477 | -1.32(-1.09%) |
Aug 17, 2021 | 119.12 | 120.35 | 118.71 | 120.33 | 3,706,020 | +1.08(+0.90%) |
Aug 16, 2021 | 118.20 | 119.31 | 117.81 | 119.25 | 3,514,207 | +1.15(+0.97%) |
Aug 13, 2021 | 117.64 | 118.13 | 117.09 | 118.10 | 2,773,801 | +0.75(+0.64%) |
Aug 12, 2021 | 116.18 | 117.69 | 116.02 | 117.35 | 2,922,447 | +1.36(+1.17%) |
Aug 11, 2021 | 115.95 | 116.33 | 115.49 | 115.98 | 3,698,964 | +0.68(+0.59%) |
Aug 10, 2021 | 116.70 | 117.09 | 114.05 | 115.30 | 4,481,375 | -1.49(-1.28%) |
Aug 09, 2021 | 118.40 | 119.01 | 116.57 | 116.79 | 3,707,299 | -1.58(-1.34%) |
Aug 06, 2021 | 118.27 | 118.52 | 117.44 | 118.38 | 2,624,100 | +0.57(+0.48%) |
Aug 05, 2021 | 118.26 | 118.38 | 116.98 | 117.81 | 4,060,345 | -0.33(-0.28%) |
Aug 04, 2021 | 120.21 | 120.52 | 118.08 | 118.14 | 4,395,895 | -2.83(-2.34%) |
Aug 03, 2021 | 120.69 | 121.05 | 120.06 | 120.97 | 3,486,658 | +0.18(+0.15%) |
Aug 02, 2021 | 121.06 | 121.83 | 120.64 | 120.79 | 3,695,941 | -0.05(-0.04%) |
Jul 30, 2021 | 120.12 | 121.20 | 119.95 | 120.83 | 2,977,757 | +0.58(+0.48%) |
Jul 29, 2021 | 120.49 | 120.77 | 119.17 | 120.25 | 3,472,676 | +0.15(+0.12%) |
Jul 28, 2021 | 119.83 | 120.68 | 119.37 | 120.11 | 4,691,541 | +0.28(+0.23%) |
Jul 27, 2021 | 117.61 | 120.49 | 117.47 | 119.83 | 4,511,900 | +1.98(+1.68%) |
Jul 26, 2021 | 118.06 | 118.42 | 116.91 | 117.85 | 2,610,456 | -0.43(-0.37%) |
Jul 23, 2021 | 117.39 | 118.47 | 117.39 | 118.28 | 3,244,330 | +1.32(+1.13%) |
Jul 22, 2021 | 117.19 | 117.54 | 116.16 | 116.97 | 2,545,243 | +0.05(+0.05%) |
Jul 21, 2021 | 116.56 | 117.03 | 115.97 | 116.91 | 3,679,527 | +1.42(+1.23%) |
Jul 20, 2021 | 112.97 | 116.06 | 112.97 | 115.50 | 5,582,700 | +2.54(+2.25%) |
Jul 19, 2021 | 114.94 | 115.16 | 112.20 | 112.96 | 5,084,404 | -2.81(-2.42%) |
Jul 16, 2021 | 115.62 | 116.09 | 115.07 | 115.76 | 3,962,520 | +0.41(+0.35%) |
Jul 15, 2021 | 116.37 | 116.77 | 115.02 | 115.36 | 5,558,912 | -2.19(-1.86%) |
Jul 14, 2021 | 117.83 | 117.85 | 116.90 | 117.55 | 3,314,149 | +0.31(+0.27%) |
Jul 13, 2021 | 117.39 | 117.83 | 116.72 | 117.24 | 3,493,457 | -0.74(-0.62%) |
Jul 12, 2021 | 117.97 | 118.47 | 117.56 | 117.97 | 3,439,598 | +0.03(+0.02%) |
Jul 09, 2021 | 117.69 | 118.35 | 117.53 | 117.94 | 4,075,799 | +0.67(+0.57%) |
Jul 08, 2021 | 116.92 | 117.47 | 115.72 | 117.27 | 4,146,112 | -0.28(-0.23%) |
Jul 07, 2021 | 116.87 | 117.62 | 116.40 | 117.55 | 3,495,046 | +0.71(+0.61%) |
Jul 06, 2021 | 116.69 | 116.92 | 115.59 | 116.84 | 3,332,197 | +0.13(+0.11%) |
Jul 02, 2021 | 115.78 | 116.74 | 115.62 | 116.71 | 3,780,621 | +0.64(+0.55%) |
Jul 01, 2021 | 114.53 | 116.12 | 114.12 | 116.07 | 3,458,337 | +1.84(+1.61%) |
Jun 30, 2021 | 114.45 | 114.93 | 113.73 | 114.23 | 4,025,084 | -0.38(-0.33%) |
Jun 29, 2021 | 114.06 | 114.73 | 113.92 | 114.60 | 4,262,697 | +0.74(+0.65%) |
Jun 28, 2021 | 115.29 | 115.41 | 113.18 | 113.87 | 4,947,283 | -1.09(-0.95%) |
Jun 25, 2021 | 115.26 | 115.63 | 114.57 | 114.96 | 4,568,152 | -0.15(-0.13%) |
Jun 24, 2021 | 115.59 | 115.76 | 115.08 | 115.11 | 4,010,080 | +0.21(+0.18%) |
Jun 23, 2021 | 116.04 | 116.04 | 114.85 | 114.90 | 3,904,679 | -1.14(-0.98%) |
Jun 22, 2021 | 115.68 | 116.39 | 115.07 | 116.03 | 4,285,730 | +1.09(+0.95%) |
Jun 21, 2021 | 113.08 | 115.20 | 112.91 | 114.94 | 5,049,809 | +2.12(+1.87%) |
Jun 18, 2021 | 113.16 | 113.86 | 112.79 | 112.83 | 6,357,155 | -1.81(-1.58%) |
Jun 17, 2021 | 113.88 | 114.81 | 113.58 | 114.64 | 4,191,186 | +0.17(+0.15%) |
Jun 16, 2021 | 114.69 | 114.94 | 113.62 | 114.47 | 5,109,442 | -0.14(-0.12%) |
Jun 15, 2021 | 113.96 | 114.78 | 113.49 | 114.61 | 4,785,735 | +0.93(+0.82%) |
Jun 14, 2021 | 113.83 | 113.83 | 112.58 | 113.67 | 3,751,680 | +0.34(+0.30%) |
Jun 11, 2021 | 114.34 | 114.36 | 112.77 | 113.33 | 6,820,974 | -0.88(-0.77%) |
Jun 10, 2021 | 113.54 | 114.39 | 113.23 | 114.21 | 3,838,243 | +1.49(+1.32%) |
Jun 09, 2021 | 111.87 | 112.83 | 111.68 | 112.72 | 4,237,840 | +1.20(+1.08%) |
Jun 08, 2021 | 114.11 | 114.22 | 110.36 | 111.52 | 6,968,431 | -1.98(-1.74%) |
Jun 07, 2021 | 113.89 | 114.58 | 113.42 | 113.50 | 6,297,173 | +0.10(+0.09%) |
Jun 04, 2021 | 113.19 | 113.89 | 112.84 | 113.40 | 4,409,605 | +0.71(+0.63%) |
Jun 03, 2021 | 112.96 | 113.19 | 111.96 | 112.68 | 5,202,040 | -0.67(-0.59%) |
Jun 02, 2021 | 114.12 | 114.44 | 113.05 | 113.35 | 6,565,318 | -0.91(-0.79%) |
Jun 01, 2021 | 117.26 | 117.31 | 114.17 | 114.26 | 6,164,225 | -1.65(-1.42%) |
May 28, 2021 | 115.96 | 117.24 | 115.70 | 115.91 | 6,040,019 | +1.32(+1.15%) |
May 27, 2021 | 114.05 | 116.84 | 113.53 | 114.59 | 10,775,730 | -1.02(-0.89%) |
May 26, 2021 | 116.76 | 117.42 | 114.73 | 115.61 | 7,043,857 | -1.95(-1.66%) |
May 25, 2021 | 117.70 | 118.25 | 117.26 | 117.56 | 4,210,264 | +0.28(+0.23%) |
May 24, 2021 | 117.28 | 117.81 | 116.92 | 117.29 | 4,178,561 | +0.74(+0.64%) |
May 21, 2021 | 116.56 | 117.71 | 116.43 | 116.55 | 3,983,867 | +0.54(+0.47%) |
May 20, 2021 | 114.86 | 116.54 | 114.73 | 116.01 | 3,697,080 | +0.94(+0.82%) |
May 19, 2021 | 114.35 | 115.27 | 113.90 | 115.06 | 5,033,794 | -0.16(-0.14%) |
May 18, 2021 | 114.89 | 116.41 | 114.89 | 115.23 | 4,622,909 | +0.29(+0.25%) |
May 17, 2021 | 114.86 | 115.48 | 114.50 | 114.94 | 3,284,757 | +0.24(+0.21%) |
May 14, 2021 | 114.26 | 115.04 | 114.06 | 114.70 | 4,136,741 | +0.99(+0.87%) |
May 13, 2021 | 112.97 | 114.44 | 112.90 | 113.71 | 3,562,480 | +0.98(+0.87%) |
May 12, 2021 | 113.89 | 114.36 | 112.49 | 112.73 | 5,238,437 | -1.92(-1.68%) |
May 11, 2021 | 115.88 | 116.04 | 113.94 | 114.65 | 3,824,207 | -1.54(-1.32%) |
May 10, 2021 | 116.28 | 117.23 | 116.12 | 116.19 | 4,222,829 | +0.18(+0.16%) |
May 07, 2021 | 116.69 | 117.60 | 115.84 | 116.01 | 4,227,996 | -0.55(-0.47%) |
May 06, 2021 | 116.04 | 116.74 | 115.20 | 116.56 | 4,859,630 | +0.27(+0.24%) |
May 05, 2021 | 116.70 | 117.61 | 115.74 | 116.28 | 8,385,364 | -1.37(-1.17%) |
May 04, 2021 | 119.82 | 119.93 | 117.26 | 117.65 | 7,272,986 | -2.47(-2.06%) |