Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 123.83 | 123.83 | 119.97 | 120.43 | 58,115 | -3.69(-2.97%) |
Apr 28, 2022 | 125.48 | 125.80 | 123.99 | 124.12 | 44,865 | -0.58(-0.46%) |
Apr 27, 2022 | 126.80 | 127.59 | 123.93 | 124.69 | 64,392 | -2.88(-2.26%) |
Apr 26, 2022 | 125.63 | 128.92 | 125.63 | 127.57 | 74,077 | +0.99(+0.78%) |
Apr 25, 2022 | 130.53 | 130.53 | 125.61 | 126.58 | 74,082 | -3.46(-2.66%) |
Apr 22, 2022 | 131.46 | 132.50 | 129.75 | 130.04 | 55,936 | -2.28(-1.72%) |
Apr 21, 2022 | 134.28 | 134.74 | 132.19 | 132.32 | 32,325 | -1.14(-0.86%) |
Apr 20, 2022 | 133.91 | 135.23 | 133.40 | 133.47 | 31,318 | +0.75(+0.57%) |
Apr 19, 2022 | 131.12 | 133.29 | 131.12 | 132.72 | 46,590 | +2.35(+1.80%) |
Apr 18, 2022 | 131.43 | 132.24 | 129.40 | 130.37 | 41,536 | -1.02(-0.78%) |
Apr 14, 2022 | 132.78 | 133.47 | 131.39 | 131.39 | 37,926 | -0.90(-0.68%) |
Apr 13, 2022 | 133.74 | 133.91 | 131.98 | 132.29 | 43,495 | -1.57(-1.17%) |
Apr 12, 2022 | 133.78 | 134.68 | 132.61 | 133.85 | 68,910 | +1.13(+0.85%) |
Apr 11, 2022 | 134.85 | 134.85 | 132.06 | 132.73 | 50,241 | -1.66(-1.24%) |
Apr 08, 2022 | 133.56 | 135.14 | 132.96 | 134.39 | 59,012 | +0.74(+0.55%) |
Apr 07, 2022 | 135.04 | 135.65 | 133.35 | 133.65 | 88,488 | -0.44(-0.33%) |
Apr 06, 2022 | 134.06 | 135.75 | 133.76 | 134.09 | 95,803 | +0.37(+0.27%) |
Apr 05, 2022 | 135.40 | 137.00 | 133.41 | 133.73 | 86,346 | -1.17(-0.87%) |
Apr 04, 2022 | 135.50 | 136.13 | 132.64 | 134.90 | 79,798 | -0.35(-0.26%) |
Apr 01, 2022 | 132.38 | 135.39 | 132.33 | 135.25 | 98,059 | +2.70(+2.04%) |
Mar 31, 2022 | 132.22 | 134.49 | 132.10 | 132.55 | 58,900 | -0.46(-0.35%) |
Mar 30, 2022 | 133.66 | 134.37 | 132.27 | 133.01 | 51,477 | -0.24(-0.18%) |
Mar 29, 2022 | 130.29 | 133.56 | 129.70 | 133.25 | 91,687 | +4.19(+3.24%) |
Mar 28, 2022 | 129.35 | 129.59 | 127.82 | 129.06 | 54,040 | -0.37(-0.28%) |
Mar 25, 2022 | 126.42 | 130.03 | 125.86 | 129.43 | 45,698 | +2.33(+1.83%) |
Mar 24, 2022 | 126.64 | 127.25 | 126.27 | 127.10 | 39,902 | +0.83(+0.66%) |
Mar 23, 2022 | 127.28 | 127.48 | 125.06 | 126.27 | 70,794 | -1.32(-1.03%) |
Mar 22, 2022 | 130.26 | 130.26 | 127.27 | 127.59 | 59,289 | -1.91(-1.48%) |
Mar 21, 2022 | 127.17 | 130.47 | 127.17 | 129.50 | 102,998 | +3.23(+2.56%) |
Mar 18, 2022 | 131.14 | 131.25 | 126.17 | 126.27 | 258,663 | -4.45(-3.40%) |
Mar 17, 2022 | 130.18 | 132.36 | 130.18 | 130.72 | 57,370 | +0.52(+0.40%) |
Mar 16, 2022 | 132.14 | 132.19 | 128.42 | 130.20 | 83,657 | -2.10(-1.59%) |
Mar 15, 2022 | 133.46 | 134.10 | 131.83 | 132.29 | 79,004 | -0.01(-0.01%) |
Mar 14, 2022 | 135.76 | 135.76 | 132.07 | 132.31 | 76,781 | -2.42(-1.80%) |
Mar 11, 2022 | 134.51 | 136.89 | 131.75 | 134.73 | 65,686 | -0.47(-0.35%) |
Mar 10, 2022 | 131.47 | 135.29 | 131.47 | 135.20 | 59,325 | +2.57(+1.94%) |
Mar 09, 2022 | 134.37 | 134.37 | 131.68 | 132.63 | 80,768 | -0.36(-0.27%) |
Mar 08, 2022 | 136.12 | 136.12 | 132.55 | 132.99 | 79,225 | -3.06(-2.25%) |
Mar 07, 2022 | 134.24 | 136.94 | 133.67 | 136.05 | 53,626 | +1.63(+1.21%) |
Mar 04, 2022 | 129.87 | 134.55 | 129.87 | 134.42 | 45,600 | +3.54(+2.70%) |
Mar 03, 2022 | 130.63 | 131.32 | 129.71 | 130.88 | 39,721 | +1.35(+1.04%) |
Mar 02, 2022 | 127.44 | 129.83 | 126.83 | 129.53 | 42,596 | +2.98(+2.36%) |
Mar 01, 2022 | 126.57 | 127.67 | 124.47 | 126.55 | 70,221 | -0.93(-0.73%) |
Feb 28, 2022 | 125.03 | 127.76 | 125.03 | 127.48 | 69,080 | +0.89(+0.70%) |
Feb 25, 2022 | 123.34 | 127.11 | 123.19 | 126.59 | 51,243 | +4.35(+3.56%) |
Feb 24, 2022 | 121.10 | 125.12 | 120.23 | 122.24 | 72,563 | -2.41(-1.93%) |
Feb 23, 2022 | 126.20 | 126.25 | 124.08 | 124.64 | 50,819 | -0.73(-0.58%) |
Feb 22, 2022 | 124.32 | 125.81 | 123.94 | 125.37 | 45,114 | +1.15(+0.93%) |
Feb 18, 2022 | 124.22 | 0 | +0.21(+0.17%) | |||
Feb 17, 2022 | 122.91 | 124.22 | 121.56 | 124.01 | 56,943 | +0.24(+0.19%) |
Feb 16, 2022 | 123.46 | 124.57 | 122.94 | 123.77 | 48,375 | -0.38(-0.31%) |
Feb 15, 2022 | 124.78 | 125.05 | 123.61 | 124.15 | 35,335 | +0.45(+0.36%) |
Feb 14, 2022 | 125.36 | 125.36 | 122.46 | 123.70 | 43,708 | -1.28(-1.03%) |
Feb 11, 2022 | 124.60 | 125.74 | 123.61 | 124.99 | 41,572 | +1.30(+1.05%) |
Feb 10, 2022 | 124.72 | 126.06 | 122.64 | 123.69 | 69,319 | -2.58(-2.04%) |
Feb 09, 2022 | 127.47 | 127.47 | 125.24 | 126.27 | 52,882 | -0.34(-0.27%) |
Feb 08, 2022 | 126.72 | 128.09 | 126.08 | 126.62 | 38,191 | -0.08(-0.06%) |
Feb 07, 2022 | 125.91 | 127.69 | 125.91 | 126.69 | 44,607 | +0.12(+0.10%) |
Feb 04, 2022 | 126.83 | 127.89 | 124.71 | 126.57 | 58,999 | -1.17(-0.92%) |
Feb 03, 2022 | 128.60 | 127.33 | 127.74 | 63,787 | -0.91(-0.71%) | |
Feb 02, 2022 | 128.65 | 129.61 | 126.91 | 128.65 | 37,999 | -0.01(-0.01%) |
Feb 01, 2022 | 129.59 | 129.77 | 127.17 | 128.66 | 46,870 | -1.95(-1.49%) |
Jan 31, 2022 | 127.47 | 130.67 | 127.13 | 130.61 | 73,083 | +1.71(+1.32%) |
Jan 28, 2022 | 126.75 | 128.92 | 125.81 | 128.90 | 36,577 | +2.55(+2.02%) |
Jan 27, 2022 | 128.41 | 130.16 | 125.82 | 126.35 | 47,897 | -0.98(-0.77%) |
Jan 26, 2022 | 128.66 | 130.75 | 126.18 | 127.33 | 140,844 | -0.28(-0.22%) |
Jan 25, 2022 | 127.39 | 128.82 | 125.02 | 127.61 | 56,406 | -0.26(-0.20%) |
Jan 24, 2022 | 127.95 | 129.07 | 125.04 | 127.86 | 88,173 | +0.03(+0.02%) |
Jan 21, 2022 | 128.25 | 130.47 | 127.71 | 127.83 | 74,925 | +0.38(+0.30%) |
Jan 20, 2022 | 127.28 | 128.82 | 127.03 | 127.45 | 43,044 | +0.17(+0.14%) |
Jan 19, 2022 | 128.00 | 130.05 | 127.16 | 127.28 | 41,272 | -0.87(-0.68%) |
Jan 18, 2022 | 129.28 | 130.12 | 127.10 | 128.15 | 42,703 | -2.17(-1.66%) |
Jan 14, 2022 | 130.32 | 0 | +0.43(+0.33%) | |||
Jan 13, 2022 | 128.52 | 131.04 | 127.09 | 129.89 | 46,888 | +0.99(+0.77%) |
Jan 12, 2022 | 129.45 | 129.89 | 128.55 | 128.90 | 38,755 | -0.86(-0.67%) |
Jan 11, 2022 | 132.87 | 132.87 | 126.90 | 129.76 | 42,940 | -2.91(-2.19%) |
Jan 10, 2022 | 132.79 | 134.20 | 132.03 | 132.67 | 55,934 | -0.69(-0.52%) |
Jan 07, 2022 | 133.26 | 134.29 | 132.96 | 133.36 | 59,760 | -0.79(-0.59%) |
Jan 06, 2022 | 135.41 | 135.41 | 133.59 | 134.15 | 35,568 | -0.77(-0.57%) |
Jan 05, 2022 | 135.60 | 137.42 | 134.85 | 134.92 | 44,388 | -0.68(-0.50%) |
Jan 04, 2022 | 136.62 | 137.90 | 135.13 | 135.60 | 55,387 | -1.18(-0.86%) |
Jan 03, 2022 | 139.88 | 140.28 | 136.35 | 136.78 | 62,309 | -3.03(-2.17%) |
Dec 31, 2021 | 138.08 | 140.06 | 138.05 | 139.81 | 34,887 | +1.77(+1.29%) |
Dec 30, 2021 | 137.29 | 139.08 | 136.63 | 138.04 | 72,658 | +0.71(+0.52%) |
Dec 29, 2021 | 136.43 | 137.33 | 135.49 | 137.33 | 63,662 | +1.28(+0.94%) |
Dec 28, 2021 | 136.34 | 137.12 | 135.38 | 136.04 | 30,233 | -0.95(-0.69%) |
Dec 27, 2021 | 136.16 | 137.12 | 134.94 | 136.99 | 48,065 | +1.09(+0.81%) |
Dec 23, 2021 | 136.16 | 136.16 | 134.39 | 135.90 | 24,958 | +0.40(+0.30%) |
Dec 22, 2021 | 134.24 | 135.54 | 133.79 | 135.50 | 26,093 | +1.30(+0.96%) |
Dec 21, 2021 | 135.19 | 137.27 | 134.03 | 134.20 | 56,480 | -0.96(-0.71%) |
Dec 20, 2021 | 133.87 | 135.55 | 131.85 | 135.16 | 60,853 | +0.19(+0.14%) |
Dec 17, 2021 | 133.55 | 135.64 | 133.48 | 134.97 | 241,064 | +0.47(+0.35%) |
Dec 16, 2021 | 131.43 | 135.74 | 130.65 | 134.50 | 97,256 | +4.10(+3.15%) |
Dec 15, 2021 | 131.29 | 133.68 | 130.40 | 130.40 | 162,458 | -0.39(-0.30%) |
Dec 14, 2021 | 130.45 | 132.55 | 130.41 | 130.79 | 95,547 | +0.35(+0.27%) |
Dec 13, 2021 | 128.55 | 131.64 | 128.20 | 130.43 | 56,291 | +1.35(+1.04%) |
Dec 10, 2021 | 129.33 | 130.32 | 128.55 | 129.09 | 53,907 | +0.25(+0.19%) |
Dec 09, 2021 | 130.56 | 130.56 | 128.64 | 128.84 | 55,474 | -2.34(-1.78%) |
Dec 08, 2021 | 127.76 | 131.37 | 127.76 | 131.18 | 55,587 | +2.76(+2.15%) |
Dec 07, 2021 | 134.22 | 134.22 | 128.18 | 128.42 | 56,833 | -0.21(-0.16%) |
Dec 06, 2021 | 127.18 | 129.79 | 127.18 | 128.63 | 69,660 | +2.60(+2.06%) |
Dec 03, 2021 | 125.80 | 126.47 | 124.97 | 126.03 | 50,885 | +0.85(+0.68%) |
Dec 02, 2021 | 123.63 | 126.86 | 123.63 | 125.18 | 53,235 | +2.56(+2.09%) |
Dec 01, 2021 | 123.38 | 127.28 | 122.62 | 122.62 | 41,491 | +0.93(+0.76%) |
Nov 30, 2021 | 124.02 | 124.50 | 121.69 | 121.69 | 66,678 | -2.75(-2.21%) |
Nov 29, 2021 | 125.79 | 126.09 | 124.01 | 124.44 | 42,575 | -0.31(-0.25%) |
Nov 26, 2021 | 126.67 | 127.09 | 123.47 | 124.75 | 36,696 | -3.56(-2.78%) |
Nov 24, 2021 | 127.80 | 128.99 | 127.35 | 128.31 | 41,992 | -0.36(-0.28%) |
Nov 23, 2021 | 127.65 | 128.99 | 127.65 | 128.68 | 34,966 | +0.62(+0.48%) |
Nov 22, 2021 | 126.46 | 128.54 | 125.99 | 128.06 | 31,911 | +1.77(+1.40%) |
Nov 19, 2021 | 123.99 | 126.77 | 123.99 | 126.29 | 44,149 | +1.98(+1.59%) |
Nov 18, 2021 | 126.44 | 124.60 | 123.44 | 124.31 | 53,826 | -2.62(-2.06%) |
Nov 17, 2021 | 127.22 | 127.80 | 126.61 | 126.93 | 56,965 | -1.08(-0.84%) |
Nov 16, 2021 | 127.61 | 128.86 | 127.02 | 128.01 | 54,945 | +0.27(+0.21%) |
Nov 15, 2021 | 125.94 | 127.91 | 125.94 | 127.74 | 55,762 | +1.48(+1.17%) |
Nov 12, 2021 | 126.02 | 126.93 | 125.25 | 126.26 | 26,491 | +0.90(+0.72%) |
Nov 11, 2021 | 126.51 | 126.64 | 125.00 | 125.36 | 33,372 | -0.90(-0.71%) |
Nov 10, 2021 | 125.13 | 126.26 | 49,004 | +1.34(+1.07%) | ||
Nov 09, 2021 | 126.69 | 126.69 | 124.89 | 124.92 | 42,119 | -1.40(-1.11%) |
Nov 08, 2021 | 128.99 | 128.99 | 124.46 | 126.33 | 68,498 | -3.09(-2.39%) |
Nov 05, 2021 | 127.34 | 131.32 | 127.34 | 129.41 | 51,721 | +3.09(+2.44%) |
Nov 04, 2021 | 128.64 | 129.16 | 125.14 | 126.33 | 42,778 | -1.30(-1.02%) |
Nov 03, 2021 | 125.72 | 128.47 | 125.09 | 127.62 | 55,446 | +1.48(+1.17%) |
Nov 02, 2021 | 128.04 | 128.04 | 125.92 | 126.14 | 50,109 | -1.12(-0.88%) |
Nov 01, 2021 | 125.38 | 127.82 | 125.35 | 127.26 | 59,750 | +2.03(+1.62%) |
Oct 29, 2021 | 124.34 | 125.53 | 124.28 | 125.24 | 58,698 | +0.22(+0.18%) |
Oct 28, 2021 | 122.89 | 125.25 | 122.89 | 125.02 | 34,187 | +2.42(+1.97%) |
Oct 27, 2021 | 125.17 | 126.51 | 122.16 | 122.60 | 73,555 | -3.57(-2.83%) |
Oct 26, 2021 | 125.24 | 126.17 | 53,429 | +1.14(+0.91%) | ||
Oct 25, 2021 | 123.90 | 125.94 | 123.20 | 125.03 | 37,737 | +0.79(+0.64%) |
Oct 22, 2021 | 124.35 | 124.77 | 123.11 | 124.24 | 32,002 | +0.63(+0.51%) |
Oct 21, 2021 | 123.00 | 123.97 | 123.00 | 123.61 | 31,996 | +0.96(+0.78%) |
Oct 20, 2021 | 120.91 | 123.33 | 120.91 | 122.66 | 26,426 | +1.48(+1.22%) |
Oct 19, 2021 | 121.75 | 121.75 | 119.56 | 121.17 | 29,045 | +0.40(+0.33%) |
Oct 18, 2021 | 121.29 | 122.12 | 120.71 | 120.77 | 27,431 | -1.01(-0.83%) |
Oct 15, 2021 | 124.66 | 124.83 | 121.65 | 121.79 | 46,038 | -1.56(-1.26%) |
Oct 14, 2021 | 123.17 | 123.95 | 121.58 | 123.34 | 38,278 | +1.14(+0.93%) |
Oct 13, 2021 | 121.35 | 122.89 | 120.32 | 122.21 | 24,630 | +0.05(+0.04%) |
Oct 12, 2021 | 121.25 | 122.89 | 121.25 | 122.16 | 22,460 | +1.43(+1.19%) |
Oct 11, 2021 | 121.43 | 121.67 | 119.31 | 120.73 | 21,626 | -0.47(-0.39%) |
Oct 08, 2021 | 121.80 | 121.90 | 120.74 | 121.19 | 18,673 | -0.16(-0.13%) |
Oct 07, 2021 | 123.05 | 124.08 | 120.79 | 121.36 | 44,842 | -1.69(-1.37%) |
Oct 06, 2021 | 121.02 | 123.24 | 118.59 | 123.05 | 47,782 | +2.07(+1.71%) |
Oct 05, 2021 | 122.28 | 122.96 | 120.72 | 120.97 | 66,234 | -0.67(-0.55%) |
Oct 04, 2021 | 119.11 | 121.83 | 117.79 | 121.64 | 46,579 | +2.78(+2.34%) |
Oct 01, 2021 | 115.57 | 119.08 | 115.39 | 118.86 | 84,817 | +4.16(+3.62%) |
Sep 30, 2021 | 117.41 | 118.58 | 114.66 | 114.71 | 51,716 | -2.10(-1.80%) |
Sep 29, 2021 | 115.37 | 117.47 | 114.86 | 116.81 | 47,097 | +2.35(+2.05%) |
Sep 28, 2021 | 116.39 | 116.39 | 112.54 | 114.46 | 35,579 | -2.15(-1.84%) |
Sep 27, 2021 | 117.17 | 119.56 | 116.39 | 116.61 | 39,858 | -0.15(-0.13%) |
Sep 24, 2021 | 116.80 | 117.98 | 116.67 | 116.76 | 33,774 | -0.36(-0.31%) |
Sep 23, 2021 | 116.38 | 118.70 | 116.38 | 117.12 | 30,699 | +0.58(+0.50%) |
Sep 22, 2021 | 117.88 | 118.07 | 116.18 | 116.54 | 51,103 | -0.22(-0.19%) |
Sep 21, 2021 | 117.95 | 118.77 | 116.76 | 116.76 | 36,201 | -0.12(-0.10%) |
Sep 20, 2021 | 117.97 | 118.87 | 115.79 | 116.88 | 56,308 | -2.63(-2.20%) |
Sep 17, 2021 | 118.31 | 120.33 | 116.81 | 119.50 | 267,682 | +1.44(+1.22%) |
Sep 16, 2021 | 119.07 | 119.07 | 116.10 | 118.06 | 46,263 | -1.14(-0.95%) |
Sep 15, 2021 | 119.09 | 120.26 | 118.52 | 119.20 | 43,092 | -0.53(-0.44%) |
Sep 14, 2021 | 121.84 | 121.84 | 118.70 | 119.72 | 47,404 | -2.26(-1.86%) |
Sep 13, 2021 | 121.89 | 123.84 | 120.72 | 121.99 | 39,127 | -0.16(-0.13%) |
Sep 10, 2021 | 124.81 | 124.81 | 121.85 | 122.15 | 39,294 | -2.74(-2.20%) |
Sep 09, 2021 | 126.27 | 126.27 | 124.74 | 124.89 | 48,142 | -0.97(-0.77%) |
Sep 08, 2021 | 122.98 | 126.37 | 122.98 | 125.86 | 32,278 | +2.03(+1.64%) |
Sep 07, 2021 | 124.28 | 124.28 | 122.88 | 123.83 | 32,972 | -0.65(-0.52%) |
Sep 03, 2021 | 125.32 | 125.54 | 124.38 | 124.48 | 27,459 | -1.38(-1.10%) |
Sep 02, 2021 | 126.14 | 126.98 | 125.22 | 125.86 | 27,785 | -0.05(-0.04%) |
Sep 01, 2021 | 125.04 | 126.06 | 124.05 | 125.91 | 29,498 | +1.49(+1.20%) |
Aug 31, 2021 | 123.29 | 124.61 | 123.20 | 124.42 | 41,056 | +1.13(+0.92%) |
Aug 30, 2021 | 122.66 | 123.99 | 122.63 | 123.28 | 30,781 | +0.33(+0.27%) |
Aug 27, 2021 | 120.24 | 123.56 | 120.24 | 122.95 | 46,196 | +2.76(+2.30%) |
Aug 26, 2021 | 122.00 | 122.24 | 120.19 | 120.19 | 32,014 | -2.13(-1.74%) |
Aug 25, 2021 | 121.82 | 122.52 | 121.33 | 122.32 | 56,605 | +0.69(+0.57%) |
Aug 24, 2021 | 122.93 | 122.93 | 121.21 | 121.63 | 44,675 | -2.02(-1.63%) |
Aug 23, 2021 | 122.97 | 123.80 | 122.58 | 123.64 | 40,900 | +1.42(+1.16%) |
Aug 20, 2021 | 121.25 | 123.18 | 120.92 | 122.22 | 70,757 | +0.64(+0.52%) |
Aug 19, 2021 | 123.42 | 124.49 | 121.35 | 121.59 | 48,007 | -2.25(-1.81%) |
Aug 18, 2021 | 126.02 | 126.02 | 123.65 | 123.83 | 31,864 | -1.88(-1.49%) |
Aug 17, 2021 | 123.76 | 125.90 | 122.48 | 125.71 | 23,180 | +1.06(+0.85%) |
Aug 16, 2021 | 125.07 | 126.06 | 124.20 | 124.65 | 27,999 | -0.58(-0.46%) |
Aug 13, 2021 | 122.99 | 125.65 | 122.99 | 125.23 | 26,893 | +2.30(+1.87%) |
Aug 12, 2021 | 123.42 | 123.47 | 122.48 | 122.93 | 28,041 | -0.68(-0.55%) |
Aug 11, 2021 | 122.69 | 124.22 | 122.36 | 123.61 | 21,121 | +0.57(+0.46%) |
Aug 10, 2021 | 122.47 | 123.04 | 121.61 | 123.04 | 32,966 | +0.41(+0.33%) |
Aug 09, 2021 | 125.26 | 125.26 | 121.83 | 122.64 | 28,733 | -1.94(-1.56%) |
Aug 06, 2021 | 124.57 | 125.21 | 123.46 | 124.58 | 47,930 | +0.91(+0.74%) |
Aug 05, 2021 | 121.98 | 123.66 | 120.32 | 123.66 | 36,437 | +2.46(+2.03%) |
Aug 04, 2021 | 122.10 | 122.10 | 119.72 | 121.21 | 30,132 | -1.16(-0.95%) |
Aug 03, 2021 | 119.45 | 122.37 | 119.33 | 122.37 | 63,268 | +2.70(+2.26%) |
Aug 02, 2021 | 118.65 | 120.94 | 118.65 | 119.67 | 31,952 | +1.07(+0.90%) |
Jul 30, 2021 | 119.08 | 119.58 | 118.28 | 118.60 | 28,095 | -0.50(-0.42%) |
Jul 29, 2021 | 118.53 | 120.15 | 118.10 | 119.10 | 21,611 | +0.75(+0.64%) |
Jul 28, 2021 | 117.71 | 119.37 | 117.18 | 118.35 | 44,451 | +0.05(+0.04%) |
Jul 27, 2021 | 115.50 | 118.42 | 115.50 | 118.30 | 33,136 | +1.97(+1.69%) |
Jul 26, 2021 | 115.18 | 116.39 | 115.18 | 116.33 | 21,958 | +0.59(+0.51%) |
Jul 23, 2021 | 113.70 | 115.91 | 112.32 | 115.74 | 30,053 | +2.49(+2.20%) |
Jul 22, 2021 | 113.29 | 114.07 | 112.79 | 113.25 | 24,311 | -0.45(-0.39%) |
Jul 21, 2021 | 115.64 | 115.93 | 113.54 | 113.70 | 28,062 | -1.04(-0.90%) |
Jul 20, 2021 | 113.79 | 116.03 | 113.79 | 114.73 | 32,830 | +1.25(+1.10%) |
Jul 19, 2021 | 114.96 | 115.51 | 111.76 | 113.49 | 44,773 | -2.01(-1.74%) |
Jul 16, 2021 | 116.13 | 117.31 | 115.11 | 115.50 | 40,889 | -0.17(-0.15%) |
Jul 15, 2021 | 113.78 | 115.69 | 113.53 | 115.67 | 29,982 | +1.26(+1.10%) |
Jul 14, 2021 | 114.09 | 114.84 | 113.17 | 114.41 | 29,015 | +1.07(+0.94%) |
Jul 13, 2021 | 114.36 | 114.77 | 113.32 | 113.34 | 29,538 | -1.72(-1.50%) |
Jul 12, 2021 | 112.61 | 115.08 | 112.31 | 115.07 | 41,113 | +1.82(+1.61%) |
Jul 09, 2021 | 113.32 | 113.32 | 112.63 | 113.25 | 30,535 | +0.42(+0.37%) |
Jul 08, 2021 | 113.35 | 113.79 | 112.47 | 112.83 | 45,895 | -1.01(-0.89%) |
Jul 07, 2021 | 113.65 | 114.43 | 113.17 | 113.84 | 36,620 | -0.37(-0.32%) |
Jul 06, 2021 | 115.89 | 116.09 | 112.47 | 114.21 | 42,233 | -1.54(-1.33%) |
Jul 02, 2021 | 116.02 | 116.55 | 115.41 | 115.75 | 29,895 | -0.47(-0.40%) |
Jul 01, 2021 | 114.12 | 116.59 | 112.72 | 116.22 | 65,621 | +1.68(+1.46%) |
Jun 30, 2021 | 115.81 | 116.56 | 114.22 | 114.54 | 48,957 | -1.84(-1.58%) |
Jun 29, 2021 | 116.88 | 118.17 | 115.00 | 116.38 | 89,269 | -0.14(-0.12%) |
Jun 28, 2021 | 117.53 | 118.93 | 115.93 | 116.52 | 68,603 | -0.65(-0.55%) |
Jun 25, 2021 | 113.53 | 117.72 | 113.08 | 117.17 | 711,372 | +3.32(+2.92%) |
Jun 24, 2021 | 112.86 | 114.15 | 111.84 | 113.85 | 44,712 | +1.46(+1.30%) |
Jun 23, 2021 | 112.72 | 113.20 | 111.92 | 112.39 | 132,040 | -0.90(-0.79%) |
Jun 22, 2021 | 114.17 | 114.17 | 112.51 | 113.29 | 72,665 | -0.58(-0.51%) |
Jun 21, 2021 | 111.33 | 114.63 | 111.21 | 113.87 | 57,103 | +2.18(+1.95%) |
Jun 18, 2021 | 114.76 | 114.76 | 111.20 | 111.69 | 94,766 | -3.94(-3.41%) |
Jun 17, 2021 | 115.26 | 116.38 | 114.76 | 115.63 | 31,524 | +0.28(+0.24%) |
Jun 16, 2021 | 115.07 | 115.61 | 113.69 | 115.35 | 45,068 | +0.86(+0.75%) |
Jun 15, 2021 | 114.01 | 115.04 | 112.88 | 114.50 | 29,322 | +0.02(+0.02%) |
Jun 14, 2021 | 113.92 | 116.13 | 113.56 | 114.48 | 50,070 | +0.18(+0.16%) |
Jun 11, 2021 | 112.79 | 114.63 | 112.48 | 114.30 | 48,611 | +1.61(+1.43%) |
Jun 10, 2021 | 112.36 | 112.93 | 112.23 | 112.68 | 36,035 | +0.32(+0.29%) |
Jun 09, 2021 | 112.20 | 112.46 | 111.56 | 112.36 | 38,255 | +0.38(+0.34%) |
Jun 08, 2021 | 112.24 | 112.24 | 110.98 | 111.98 | 31,104 | -0.49(-0.44%) |
Jun 07, 2021 | 110.37 | 112.55 | 110.37 | 112.48 | 57,011 | +2.14(+1.94%) |
Jun 04, 2021 | 110.83 | 111.41 | 110.17 | 110.33 | 31,260 | -0.58(-0.52%) |
Jun 03, 2021 | 110.35 | 111.13 | 109.26 | 110.91 | 34,062 | +0.76(+0.69%) |
Jun 02, 2021 | 109.75 | 111.45 | 109.75 | 110.15 | 40,869 | -0.08(-0.08%) |
Jun 01, 2021 | 108.48 | 110.42 | 107.60 | 110.24 | 44,119 | +1.62(+1.49%) |
May 28, 2021 | 109.51 | 110.55 | 108.29 | 108.62 | 68,804 | -1.02(-0.93%) |
May 27, 2021 | 111.37 | 111.75 | 109.51 | 109.64 | 65,320 | -0.68(-0.62%) |
May 26, 2021 | 109.04 | 111.81 | 109.04 | 110.32 | 77,841 | +1.04(+0.95%) |
May 25, 2021 | 110.93 | 111.74 | 109.19 | 109.28 | 45,073 | -1.59(-1.44%) |
May 24, 2021 | 110.93 | 111.78 | 109.89 | 110.87 | 45,589 | +0.23(+0.21%) |
May 21, 2021 | 111.87 | 111.98 | 109.43 | 110.65 | 46,824 | -0.11(-0.10%) |
May 20, 2021 | 109.78 | 111.49 | 109.78 | 110.76 | 29,490 | +0.72(+0.65%) |
May 19, 2021 | 109.90 | 110.67 | 109.04 | 110.04 | 36,628 | +0.52(+0.48%) |
May 18, 2021 | 110.93 | 111.16 | 109.19 | 109.52 | 32,124 | -0.87(-0.79%) |
May 17, 2021 | 113.71 | 113.71 | 109.94 | 110.39 | 37,098 | -3.02(-2.66%) |
May 14, 2021 | 115.35 | 115.42 | 112.82 | 113.41 | 53,819 | -1.92(-1.67%) |
May 13, 2021 | 110.54 | 115.48 | 110.54 | 115.33 | 76,867 | +4.71(+4.26%) |
May 12, 2021 | 111.74 | 112.16 | 110.09 | 110.62 | 75,220 | -1.40(-1.25%) |
May 11, 2021 | 112.58 | 112.58 | 110.70 | 112.02 | 33,736 | -0.53(-0.47%) |
May 10, 2021 | 113.01 | 113.67 | 112.48 | 112.55 | 70,499 | -1.03(-0.91%) |
May 07, 2021 | 113.33 | 113.86 | 112.48 | 113.58 | 40,796 | +0.68(+0.60%) |
May 06, 2021 | 111.89 | 113.53 | 110.01 | 112.90 | 56,429 | +1.87(+1.68%) |
May 05, 2021 | 111.17 | 114.77 | 109.13 | 111.03 | 40,801 | -1.60(-1.42%) |
May 04, 2021 | 114.42 | 114.47 | 112.14 | 112.64 | 30,775 | -1.98(-1.73%) |