Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 99.83 | 100.57 | 96.89 | 97.15 | 2,776,791 | -4.28(-4.22%) |
Apr 28, 2022 | 99.75 | 101.74 | 98.71 | 101.43 | 2,439,883 | +2.84(+2.88%) |
Apr 27, 2022 | 100.02 | 100.26 | 97.72 | 98.59 | 2,719,502 | -1.73(-1.73%) |
Apr 26, 2022 | 101.54 | 102.43 | 100.26 | 100.32 | 2,489,815 | -2.51(-2.44%) |
Apr 25, 2022 | 100.47 | 103.10 | 99.29 | 102.83 | 2,822,362 | +2.09(+2.08%) |
Apr 22, 2022 | 103.17 | 103.61 | 100.58 | 100.74 | 2,495,662 | -3.62(-3.47%) |
Apr 21, 2022 | 106.53 | 107.52 | 103.96 | 104.36 | 2,605,305 | -1.20(-1.13%) |
Apr 20, 2022 | 105.08 | 106.48 | 104.98 | 105.56 | 2,128,634 | +1.02(+0.98%) |
Apr 19, 2022 | 101.64 | 105.01 | 101.59 | 104.54 | 3,112,036 | +2.80(+2.75%) |
Apr 18, 2022 | 99.72 | 102.26 | 99.61 | 101.74 | 3,049,848 | +1.37(+1.37%) |
Apr 14, 2022 | 100.00 | 101.94 | 100.00 | 100.37 | 2,224,215 | +0.15(+0.15%) |
Apr 13, 2022 | 99.83 | 101.33 | 99.77 | 100.22 | 2,362,251 | +0.72(+0.72%) |
Apr 12, 2022 | 97.63 | 100.80 | 97.63 | 99.50 | 4,955,873 | +2.41(+2.49%) |
Apr 11, 2022 | 96.55 | 99.81 | 96.41 | 97.09 | 4,102,145 | +2.79(+2.96%) |
Apr 08, 2022 | 92.69 | 95.73 | 92.61 | 94.30 | 2,795,850 | +1.45(+1.56%) |
Apr 07, 2022 | 90.79 | 93.30 | 89.76 | 92.84 | 2,886,965 | +1.13(+1.23%) |
Apr 06, 2022 | 89.01 | 92.61 | 88.68 | 91.71 | 3,447,303 | +1.01(+1.12%) |
Apr 05, 2022 | 89.78 | 91.61 | 88.58 | 90.70 | 2,518,022 | -0.02(-0.02%) |
Apr 04, 2022 | 88.60 | 91.08 | 87.94 | 90.72 | 2,481,983 | +2.49(+2.83%) |
Apr 01, 2022 | 88.94 | 89.08 | 87.59 | 88.23 | 2,218,972 | +0.15(+0.17%) |
Mar 31, 2022 | 89.75 | 90.36 | 88.02 | 88.08 | 3,006,862 | -2.09(-2.32%) |
Mar 30, 2022 | 92.06 | 92.34 | 90.02 | 90.18 | 2,247,109 | -2.86(-3.08%) |
Mar 29, 2022 | 90.73 | 93.41 | 90.69 | 93.04 | 2,533,667 | +3.89(+4.36%) |
Mar 28, 2022 | 87.96 | 89.16 | 87.05 | 89.15 | 1,536,910 | +1.30(+1.49%) |
Mar 25, 2022 | 88.88 | 89.13 | 86.30 | 87.85 | 2,345,845 | -0.19(-0.22%) |
Mar 24, 2022 | 87.98 | 88.33 | 86.81 | 88.04 | 1,786,468 | +0.66(+0.76%) |
Mar 23, 2022 | 88.60 | 88.68 | 86.60 | 87.38 | 2,935,986 | -1.89(-2.12%) |
Mar 22, 2022 | 89.49 | 90.93 | 88.71 | 89.27 | 2,066,121 | +0.59(+0.67%) |
Mar 21, 2022 | 91.36 | 91.77 | 88.06 | 88.68 | 2,151,755 | -2.20(-2.42%) |
Mar 18, 2022 | 88.99 | 91.01 | 88.38 | 90.88 | 4,583,863 | +1.09(+1.21%) |
Mar 17, 2022 | 87.97 | 90.16 | 87.68 | 89.79 | 2,534,066 | +0.85(+0.95%) |
Mar 16, 2022 | 86.29 | 88.95 | 86.08 | 88.94 | 3,467,728 | +3.78(+4.44%) |
Mar 15, 2022 | 85.16 | 86.25 | 83.81 | 85.16 | 2,818,042 | +1.66(+1.98%) |
Mar 14, 2022 | 85.97 | 86.40 | 83.33 | 83.51 | 2,118,880 | -1.65(-1.93%) |
Mar 11, 2022 | 88.01 | 88.39 | 85.00 | 85.15 | 2,296,450 | -1.79(-2.05%) |
Mar 10, 2022 | 84.45 | 87.13 | 83.75 | 86.94 | 2,303,556 | +1.00(+1.16%) |
Mar 09, 2022 | 85.66 | 86.64 | 84.06 | 85.94 | 3,594,447 | +2.63(+3.16%) |
Mar 08, 2022 | 82.94 | 86.10 | 81.93 | 83.31 | 3,256,456 | +0.72(+0.87%) |
Mar 07, 2022 | 87.07 | 87.27 | 82.56 | 82.59 | 4,784,025 | -4.19(-4.83%) |
Mar 04, 2022 | 89.94 | 90.27 | 86.23 | 86.78 | 4,481,127 | -3.97(-4.37%) |
Mar 03, 2022 | 92.11 | 92.11 | 89.42 | 90.75 | 3,366,339 | -1.43(-1.55%) |
Mar 02, 2022 | 92.33 | 94.71 | 91.28 | 92.18 | 5,644,719 | +5.29(+6.09%) |
Mar 01, 2022 | 88.30 | 89.19 | 86.32 | 86.89 | 4,122,083 | -1.79(-2.01%) |
Feb 28, 2022 | 88.49 | 89.24 | 87.54 | 88.67 | 3,274,976 | -1.30(-1.45%) |
Feb 25, 2022 | 88.30 | 90.20 | 88.06 | 89.97 | 2,602,444 | +2.03(+2.31%) |
Feb 24, 2022 | 84.14 | 88.09 | 83.59 | 87.95 | 4,410,548 | +2.54(+2.98%) |
Feb 23, 2022 | 86.87 | 87.63 | 83.96 | 85.40 | 5,435,689 | -4.09(-4.58%) |
Feb 22, 2022 | 90.55 | 92.67 | 89.17 | 89.50 | 3,467,834 | -1.19(-1.32%) |
Feb 18, 2022 | 90.69 | 0 | +1.67(+1.87%) | |||
Feb 17, 2022 | 91.58 | 92.78 | 88.64 | 89.02 | 3,196,543 | -3.83(-4.13%) |
Feb 16, 2022 | 92.93 | 93.66 | 91.64 | 92.86 | 2,506,113 | -0.48(-0.51%) |
Feb 15, 2022 | 92.76 | 93.71 | 92.12 | 93.33 | 2,643,799 | +1.86(+2.04%) |
Feb 14, 2022 | 92.09 | 92.85 | 90.56 | 91.47 | 2,391,425 | +0.00(+0.00%) |
Feb 11, 2022 | 93.62 | 94.15 | 91.14 | 91.47 | 2,254,752 | -2.23(-2.38%) |
Feb 10, 2022 | 91.52 | 95.10 | 91.52 | 93.70 | 2,545,670 | -0.82(-0.87%) |
Feb 09, 2022 | 94.00 | 95.05 | 93.69 | 94.52 | 2,913,688 | +1.88(+2.03%) |
Feb 08, 2022 | 91.00 | 93.29 | 90.37 | 92.64 | 2,227,755 | +2.07(+2.28%) |
Feb 07, 2022 | 91.74 | 92.26 | 90.21 | 90.58 | 2,593,413 | -0.79(-0.86%) |
Feb 04, 2022 | 90.73 | 92.05 | 89.36 | 91.36 | 3,728,621 | -0.21(-0.23%) |
Feb 03, 2022 | 94.14 | 91.49 | 91.58 | 3,150,782 | -2.86(-3.03%) | |
Feb 02, 2022 | 96.04 | 96.46 | 93.74 | 94.44 | 3,056,785 | -1.17(-1.23%) |
Feb 01, 2022 | 95.34 | 96.19 | 94.62 | 95.61 | 3,877,367 | +0.77(+0.81%) |
Jan 31, 2022 | 92.28 | 95.04 | 94.85 | 2,980,030 | +1.92(+2.07%) | |
Jan 28, 2022 | 91.55 | 92.98 | 89.80 | 92.92 | 4,316,060 | +0.87(+0.95%) |
Jan 27, 2022 | 93.52 | 94.91 | 91.61 | 92.05 | 2,282,491 | +0.11(+0.12%) |
Jan 26, 2022 | 94.39 | 96.37 | 91.21 | 91.94 | 3,220,607 | -1.80(-1.91%) |
Jan 25, 2022 | 93.06 | 94.90 | 91.48 | 93.74 | 3,232,955 | -1.59(-1.67%) |
Jan 24, 2022 | 90.82 | 95.52 | 90.18 | 95.33 | 4,716,016 | +2.74(+2.96%) |
Jan 21, 2022 | 94.59 | 95.75 | 92.23 | 92.59 | 3,180,753 | -1.94(-2.05%) |
Jan 20, 2022 | 96.47 | 97.86 | 94.26 | 94.53 | 2,452,732 | -1.55(-1.62%) |
Jan 19, 2022 | 96.99 | 97.93 | 95.92 | 96.09 | 2,182,966 | -0.17(-0.18%) |
Jan 18, 2022 | 97.98 | 98.14 | 95.85 | 96.26 | 4,228,903 | -2.98(-3.00%) |
Jan 14, 2022 | 99.24 | 0 | -2.38(-2.34%) | |||
Jan 13, 2022 | 102.60 | 103.17 | 101.35 | 101.62 | 2,015,596 | -0.69(-0.67%) |
Jan 12, 2022 | 104.41 | 105.44 | 101.45 | 102.31 | 2,330,099 | -1.44(-1.39%) |
Jan 11, 2022 | 99.90 | 103.89 | 99.64 | 103.75 | 2,726,104 | +3.70(+3.69%) |
Jan 10, 2022 | 101.22 | 101.32 | 97.94 | 100.06 | 4,221,849 | -1.81(-1.78%) |
Jan 07, 2022 | 105.44 | 105.44 | 101.78 | 101.87 | 3,091,076 | -4.32(-4.07%) |
Jan 06, 2022 | 107.12 | 107.33 | 105.08 | 106.19 | 1,900,920 | -0.21(-0.20%) |
Jan 05, 2022 | 109.96 | 110.39 | 106.34 | 106.40 | 2,416,613 | -3.40(-3.09%) |
Jan 04, 2022 | 110.43 | 111.25 | 109.45 | 109.80 | 2,342,890 | +0.04(+0.04%) |
Jan 03, 2022 | 109.88 | 111.80 | 109.54 | 109.76 | 1,848,138 | -1.13(-1.02%) |
Dec 31, 2021 | 110.87 | 111.68 | 110.39 | 110.88 | 1,169,614 | +0.01(+0.01%) |
Dec 30, 2021 | 110.04 | 111.52 | 110.03 | 110.87 | 886,443 | +0.93(+0.85%) |
Dec 29, 2021 | 108.89 | 110.61 | 108.89 | 109.94 | 1,442,421 | +1.12(+1.03%) |
Dec 28, 2021 | 108.64 | 110.03 | 108.51 | 108.83 | 1,174,614 | -0.20(-0.19%) |
Dec 27, 2021 | 107.33 | 109.77 | 107.09 | 109.03 | 1,706,875 | +2.15(+2.01%) |
Dec 23, 2021 | 106.25 | 107.53 | 105.62 | 106.89 | 1,223,744 | +1.10(+1.04%) |
Dec 22, 2021 | 105.47 | 106.19 | 104.57 | 105.79 | 1,334,676 | +0.47(+0.44%) |
Dec 21, 2021 | 103.60 | 105.43 | 102.75 | 105.32 | 1,554,941 | +2.61(+2.54%) |
Dec 20, 2021 | 103.62 | 104.86 | 100.54 | 102.71 | 2,058,570 | -2.14(-2.04%) |
Dec 17, 2021 | 105.60 | 106.82 | 103.92 | 104.86 | 3,657,009 | -1.16(-1.10%) |
Dec 16, 2021 | 107.91 | 108.22 | 105.68 | 106.02 | 1,819,558 | +0.44(+0.41%) |
Dec 15, 2021 | 105.62 | 106.42 | 102.97 | 105.59 | 1,726,136 | -0.76(-0.71%) |
Dec 14, 2021 | 105.76 | 108.55 | 105.57 | 106.34 | 1,834,073 | -0.08(-0.07%) |
Dec 13, 2021 | 109.02 | 109.60 | 105.83 | 106.42 | 1,663,106 | -3.08(-2.82%) |
Dec 10, 2021 | 109.90 | 110.42 | 108.35 | 109.51 | 1,588,585 | +0.32(+0.29%) |
Dec 09, 2021 | 109.18 | 110.27 | 108.65 | 109.19 | 1,231,102 | -0.58(-0.53%) |
Dec 08, 2021 | 110.54 | 111.04 | 108.88 | 109.77 | 2,337,181 | +0.03(+0.03%) |
Dec 07, 2021 | 107.19 | 110.80 | 106.96 | 109.74 | 2,233,682 | +0.41(+0.37%) |
Dec 06, 2021 | 108.42 | 110.75 | 108.03 | 109.33 | 1,749,322 | +2.69(+2.52%) |
Dec 03, 2021 | 107.20 | 107.74 | 105.25 | 106.64 | 1,776,340 | -0.36(-0.33%) |
Dec 02, 2021 | 102.86 | 107.95 | 102.86 | 107.00 | 2,476,242 | +5.51(+5.43%) |
Dec 01, 2021 | 107.40 | 108.34 | 101.41 | 101.49 | 1,957,874 | -4.08(-3.87%) |
Nov 30, 2021 | 107.32 | 107.41 | 104.75 | 105.57 | 3,194,816 | -2.49(-2.30%) |
Nov 29, 2021 | 108.48 | 109.17 | 106.47 | 108.06 | 2,090,305 | +1.60(+1.50%) |
Nov 26, 2021 | 108.58 | 108.79 | 105.75 | 106.47 | 2,113,926 | -5.32(-4.76%) |
Nov 24, 2021 | 110.44 | 111.86 | 109.64 | 111.79 | 1,598,467 | +0.08(+0.07%) |
Nov 23, 2021 | 107.03 | 112.07 | 106.75 | 111.71 | 2,815,387 | +1.58(+1.43%) |
Nov 22, 2021 | 110.13 | 110.72 | 106.25 | 110.13 | 3,182,886 | +0.99(+0.91%) |
Nov 19, 2021 | 111.37 | 113.08 | 107.34 | 109.14 | 6,887,103 | -6.52(-5.64%) |
Nov 18, 2021 | 113.45 | 116.00 | 115.16 | 115.67 | 5,086,401 | +2.90(+2.57%) |
Nov 17, 2021 | 115.92 | 119.38 | 112.17 | 112.77 | 4,108,460 | +1.45(+1.30%) |
Nov 16, 2021 | 112.17 | 112.51 | 110.60 | 111.31 | 2,161,100 | -0.42(-0.37%) |
Nov 15, 2021 | 113.18 | 114.17 | 111.32 | 111.73 | 1,789,343 | -0.05(-0.04%) |
Nov 12, 2021 | 112.29 | 112.75 | 110.98 | 111.78 | 1,344,881 | +0.03(+0.03%) |
Nov 11, 2021 | 112.99 | 113.83 | 111.58 | 111.75 | 2,376,053 | -3.10(-2.70%) |
Nov 10, 2021 | 115.53 | 114.75 | 114.85 | 1,243,761 | -0.58(-0.50%) | |
Nov 09, 2021 | 114.86 | 116.16 | 114.63 | 115.43 | 1,475,346 | +0.63(+0.55%) |
Nov 08, 2021 | 116.08 | 116.24 | 113.67 | 114.80 | 1,461,243 | -1.00(-0.86%) |
Nov 05, 2021 | 114.56 | 116.71 | 114.56 | 115.79 | 1,546,416 | +1.99(+1.75%) |
Nov 04, 2021 | 113.70 | 114.51 | 113.13 | 113.80 | 1,134,079 | +0.25(+0.22%) |
Nov 03, 2021 | 110.77 | 113.67 | 110.77 | 113.55 | 1,401,880 | +2.70(+2.44%) |
Nov 02, 2021 | 111.24 | 112.25 | 109.44 | 110.85 | 1,722,078 | +0.51(+0.46%) |
Nov 01, 2021 | 109.41 | 111.43 | 110.45 | 110.34 | 1,532,204 | +0.78(+0.72%) |
Oct 29, 2021 | 109.33 | 109.83 | 108.70 | 109.55 | 1,991,458 | +0.22(+0.20%) |
Oct 28, 2021 | 107.88 | 110.05 | 107.26 | 109.33 | 3,410,519 | +2.23(+2.09%) |
Oct 27, 2021 | 110.19 | 110.40 | 107.00 | 107.09 | 1,817,534 | -3.10(-2.81%) |
Oct 26, 2021 | 109.73 | 110.19 | 2,125,334 | +0.72(+0.65%) | ||
Oct 25, 2021 | 107.42 | 109.59 | 107.26 | 109.47 | 1,745,228 | +2.64(+2.47%) |
Oct 22, 2021 | 107.40 | 107.43 | 106.30 | 106.83 | 742,370 | -0.31(-0.29%) |
Oct 21, 2021 | 106.02 | 107.24 | 106.02 | 107.14 | 828,479 | +1.44(+1.36%) |
Oct 20, 2021 | 105.31 | 107.17 | 105.18 | 105.70 | 1,301,669 | +0.54(+0.52%) |
Oct 19, 2021 | 106.39 | 106.39 | 104.60 | 105.16 | 1,192,371 | -0.81(-0.77%) |
Oct 18, 2021 | 104.59 | 106.19 | 103.61 | 105.97 | 1,398,147 | +0.76(+0.73%) |
Oct 15, 2021 | 105.63 | 106.19 | 104.76 | 105.21 | 1,429,208 | +0.60(+0.57%) |
Oct 14, 2021 | 102.31 | 105.33 | 102.23 | 104.61 | 1,389,019 | +1.40(+1.36%) |
Oct 13, 2021 | 103.73 | 104.15 | 102.70 | 103.20 | 1,364,015 | +0.43(+0.41%) |
Oct 12, 2021 | 102.66 | 103.71 | 102.37 | 102.78 | 1,201,279 | +0.64(+0.62%) |
Oct 11, 2021 | 104.21 | 104.92 | 102.09 | 102.14 | 1,484,887 | -2.23(-2.13%) |
Oct 08, 2021 | 104.86 | 105.42 | 103.78 | 104.36 | 1,601,144 | -0.07(-0.06%) |
Oct 07, 2021 | 103.90 | 105.99 | 103.59 | 104.43 | 1,823,026 | +1.96(+1.92%) |
Oct 06, 2021 | 104.20 | 104.46 | 101.53 | 102.47 | 3,343,488 | -2.36(-2.25%) |
Oct 05, 2021 | 106.37 | 106.95 | 104.64 | 104.83 | 2,932,994 | -1.83(-1.71%) |
Oct 04, 2021 | 107.41 | 108.81 | 106.31 | 106.66 | 1,629,693 | -0.85(-0.79%) |
Oct 01, 2021 | 106.04 | 108.56 | 105.47 | 107.51 | 2,722,046 | +2.17(+2.06%) |
Sep 30, 2021 | 109.75 | 110.46 | 104.97 | 105.34 | 3,315,612 | -5.92(-5.32%) |
Sep 29, 2021 | 111.65 | 112.76 | 110.79 | 111.27 | 1,017,372 | +0.41(+0.37%) |
Sep 28, 2021 | 111.98 | 112.48 | 109.73 | 110.86 | 1,426,109 | -1.98(-1.76%) |
Sep 27, 2021 | 112.02 | 114.81 | 112.02 | 112.84 | 1,275,750 | +0.59(+0.53%) |
Sep 24, 2021 | 111.08 | 112.47 | 110.93 | 112.25 | 1,135,997 | +0.42(+0.37%) |
Sep 23, 2021 | 110.55 | 113.68 | 110.55 | 111.84 | 1,283,800 | +1.33(+1.20%) |
Sep 22, 2021 | 111.41 | 112.05 | 110.39 | 110.51 | 1,070,848 | +0.33(+0.30%) |
Sep 21, 2021 | 110.36 | 111.70 | 109.77 | 110.18 | 1,613,906 | +0.70(+0.64%) |
Sep 20, 2021 | 109.69 | 110.77 | 108.02 | 109.48 | 1,400,266 | -1.44(-1.30%) |
Sep 17, 2021 | 110.52 | 112.05 | 110.14 | 110.93 | 2,888,339 | +0.94(+0.85%) |
Sep 16, 2021 | 109.58 | 110.53 | 109.31 | 109.99 | 2,098,813 | +0.72(+0.66%) |
Sep 15, 2021 | 108.31 | 109.40 | 107.84 | 109.27 | 1,606,645 | +0.47(+0.44%) |
Sep 14, 2021 | 110.80 | 110.85 | 108.50 | 108.80 | 1,726,180 | -1.09(-1.00%) |
Sep 13, 2021 | 110.22 | 110.88 | 109.35 | 109.89 | 1,374,372 | +0.72(+0.66%) |
Sep 10, 2021 | 111.05 | 111.32 | 109.10 | 109.17 | 1,348,255 | -1.41(-1.28%) |
Sep 09, 2021 | 110.68 | 112.36 | 110.47 | 110.59 | 1,384,935 | +0.02(+0.02%) |
Sep 08, 2021 | 111.04 | 111.19 | 109.51 | 110.57 | 2,055,783 | -0.26(-0.24%) |
Sep 07, 2021 | 111.14 | 111.42 | 110.06 | 110.83 | 2,201,699 | -0.83(-0.75%) |
Sep 03, 2021 | 112.17 | 112.80 | 111.49 | 111.66 | 1,285,065 | -1.25(-1.11%) |
Sep 02, 2021 | 113.29 | 113.65 | 112.66 | 112.92 | 1,379,270 | -0.55(-0.48%) |
Sep 01, 2021 | 114.53 | 114.64 | 112.62 | 113.47 | 1,566,280 | -0.84(-0.73%) |
Aug 31, 2021 | 114.21 | 114.58 | 113.47 | 114.31 | 2,030,606 | -0.08(-0.07%) |
Aug 30, 2021 | 115.10 | 115.53 | 113.75 | 114.38 | 1,357,864 | -0.40(-0.35%) |
Aug 27, 2021 | 115.08 | 116.10 | 114.11 | 114.78 | 2,207,063 | -0.35(-0.30%) |
Aug 26, 2021 | 118.51 | 118.62 | 114.31 | 115.13 | 2,486,296 | -4.57(-3.81%) |
Aug 25, 2021 | 119.18 | 120.08 | 117.88 | 119.69 | 1,743,434 | +0.18(+0.15%) |
Aug 24, 2021 | 120.63 | 121.28 | 119.20 | 119.51 | 2,479,420 | -0.64(-0.53%) |
Aug 23, 2021 | 119.49 | 121.37 | 119.12 | 120.15 | 1,790,552 | +1.28(+1.08%) |
Aug 20, 2021 | 117.67 | 119.30 | 114.81 | 118.86 | 5,091,137 | -3.34(-2.73%) |
Aug 19, 2021 | 118.78 | 122.47 | 118.25 | 122.20 | 2,682,977 | +2.44(+2.04%) |
Aug 18, 2021 | 116.66 | 121.34 | 115.72 | 119.76 | 2,617,456 | +3.18(+2.73%) |
Aug 17, 2021 | 119.35 | 119.76 | 115.96 | 116.58 | 1,905,180 | -3.90(-3.24%) |
Aug 16, 2021 | 120.33 | 120.59 | 118.47 | 120.48 | 1,174,199 | +0.13(+0.11%) |
Aug 13, 2021 | 121.11 | 121.36 | 119.93 | 120.35 | 1,355,581 | -0.74(-0.61%) |
Aug 12, 2021 | 122.63 | 122.94 | 120.20 | 121.09 | 1,114,705 | -1.76(-1.43%) |
Aug 11, 2021 | 121.82 | 122.93 | 121.06 | 122.85 | 1,487,781 | +1.45(+1.19%) |
Aug 10, 2021 | 117.59 | 122.03 | 117.18 | 121.40 | 1,693,973 | +4.14(+3.53%) |
Aug 09, 2021 | 118.29 | 118.55 | 116.55 | 117.26 | 1,118,962 | -1.57(-1.32%) |
Aug 06, 2021 | 116.83 | 118.91 | 116.68 | 118.83 | 1,464,692 | +2.34(+2.01%) |
Aug 05, 2021 | 115.45 | 117.13 | 115.05 | 116.50 | 1,352,319 | +1.90(+1.66%) |
Aug 04, 2021 | 117.45 | 117.57 | 114.52 | 114.59 | 1,517,313 | -3.19(-2.71%) |
Aug 03, 2021 | 117.41 | 117.85 | 114.99 | 117.78 | 1,199,241 | +0.96(+0.82%) |
Aug 02, 2021 | 119.09 | 119.38 | 116.55 | 116.83 | 939,304 | -1.66(-1.40%) |
Jul 30, 2021 | 117.83 | 121.00 | 117.46 | 118.48 | 1,240,676 | +0.14(+0.12%) |
Jul 29, 2021 | 117.16 | 119.67 | 117.16 | 118.34 | 1,207,731 | +1.35(+1.16%) |
Jul 28, 2021 | 117.39 | 118.30 | 116.58 | 116.99 | 1,163,323 | -0.43(-0.37%) |
Jul 27, 2021 | 118.12 | 119.00 | 116.69 | 117.42 | 2,227,492 | -0.73(-0.62%) |
Jul 26, 2021 | 117.33 | 118.22 | 116.36 | 118.16 | 1,238,601 | +0.69(+0.58%) |
Jul 23, 2021 | 117.83 | 118.38 | 116.80 | 117.47 | 996,573 | +0.46(+0.40%) |
Jul 22, 2021 | 117.50 | 117.53 | 116.19 | 117.01 | 1,062,344 | -0.44(-0.37%) |
Jul 21, 2021 | 114.85 | 117.66 | 114.85 | 117.44 | 1,911,898 | +2.95(+2.58%) |
Jul 20, 2021 | 111.64 | 115.20 | 110.53 | 114.49 | 2,055,657 | +2.95(+2.64%) |
Jul 19, 2021 | 113.38 | 113.78 | 110.43 | 111.54 | 2,181,866 | -3.81(-3.31%) |
Jul 16, 2021 | 119.79 | 120.22 | 115.17 | 115.36 | 2,276,453 | -4.06(-3.40%) |
Jul 15, 2021 | 119.06 | 119.95 | 118.45 | 119.42 | 1,539,588 | -1.15(-0.95%) |
Jul 14, 2021 | 119.15 | 121.17 | 118.98 | 120.57 | 1,336,708 | +2.14(+1.81%) |
Jul 13, 2021 | 119.67 | 120.00 | 118.23 | 118.43 | 1,219,369 | -1.38(-1.15%) |
Jul 12, 2021 | 119.64 | 120.32 | 118.98 | 119.81 | 1,117,818 | -0.65(-0.54%) |
Jul 09, 2021 | 118.37 | 120.50 | 118.37 | 120.45 | 1,463,386 | +2.99(+2.55%) |
Jul 08, 2021 | 118.46 | 119.05 | 116.01 | 117.46 | 1,702,173 | -2.34(-1.95%) |
Jul 07, 2021 | 122.66 | 123.17 | 119.27 | 119.80 | 1,638,222 | -2.35(-1.92%) |
Jul 06, 2021 | 122.25 | 122.38 | 120.30 | 122.14 | 2,533,867 | +0.30(+0.25%) |
Jul 02, 2021 | 120.80 | 122.14 | 120.50 | 121.84 | 1,264,098 | +1.18(+0.98%) |
Jul 01, 2021 | 119.71 | 121.02 | 119.71 | 120.67 | 1,553,053 | +0.96(+0.80%) |
Jun 30, 2021 | 118.22 | 120.13 | 117.84 | 119.71 | 1,856,699 | +1.78(+1.51%) |
Jun 29, 2021 | 117.97 | 118.59 | 117.58 | 117.94 | 1,294,662 | +0.37(+0.31%) |
Jun 28, 2021 | 119.19 | 119.19 | 116.90 | 117.57 | 1,316,585 | -1.73(-1.45%) |
Jun 25, 2021 | 119.80 | 120.72 | 118.81 | 119.30 | 3,256,305 | +0.39(+0.32%) |
Jun 24, 2021 | 117.79 | 119.16 | 117.31 | 118.91 | 1,711,814 | +2.21(+1.89%) |
Jun 23, 2021 | 115.85 | 117.36 | 115.51 | 116.70 | 1,337,754 | +0.46(+0.40%) |
Jun 22, 2021 | 115.16 | 116.71 | 114.44 | 116.24 | 1,627,789 | +0.96(+0.83%) |
Jun 21, 2021 | 111.97 | 115.36 | 111.97 | 115.28 | 2,345,573 | +4.01(+3.60%) |
Jun 18, 2021 | 112.64 | 113.06 | 110.60 | 111.27 | 4,297,100 | -2.87(-2.51%) |
Jun 17, 2021 | 114.94 | 115.18 | 112.56 | 114.14 | 3,868,222 | -0.72(-0.63%) |
Jun 16, 2021 | 115.00 | 115.44 | 113.62 | 114.86 | 2,510,283 | +0.24(+0.21%) |
Jun 15, 2021 | 115.25 | 115.68 | 113.75 | 114.62 | 2,193,822 | -0.47(-0.41%) |
Jun 14, 2021 | 116.01 | 116.86 | 114.25 | 115.10 | 1,922,698 | -0.83(-0.72%) |
Jun 11, 2021 | 115.03 | 115.94 | 114.18 | 115.93 | 3,580,209 | +2.04(+1.79%) |
Jun 10, 2021 | 115.34 | 115.93 | 113.37 | 113.89 | 4,876,195 | -2.05(-1.77%) |
Jun 09, 2021 | 116.70 | 116.74 | 115.14 | 115.94 | 1,797,737 | -0.17(-0.15%) |
Jun 08, 2021 | 116.21 | 116.91 | 115.58 | 116.11 | 1,863,418 | +1.01(+0.88%) |
Jun 07, 2021 | 114.94 | 115.58 | 114.00 | 115.10 | 2,153,049 | +0.03(+0.03%) |
Jun 04, 2021 | 115.99 | 116.30 | 113.81 | 115.06 | 2,148,585 | -0.01(-0.01%) |
Jun 03, 2021 | 115.56 | 116.41 | 113.48 | 115.07 | 2,472,809 | -1.45(-1.25%) |
Jun 02, 2021 | 118.26 | 118.56 | 116.19 | 116.53 | 2,170,860 | -1.91(-1.61%) |
Jun 01, 2021 | 121.38 | 122.44 | 117.95 | 118.43 | 2,058,572 | -3.29(-2.71%) |
May 28, 2021 | 122.28 | 122.50 | 120.14 | 121.73 | 2,123,269 | +0.70(+0.58%) |
May 27, 2021 | 121.39 | 121.62 | 119.44 | 121.03 | 4,723,868 | -0.46(-0.38%) |
May 26, 2021 | 119.72 | 121.58 | 119.44 | 121.49 | 1,988,941 | +2.19(+1.83%) |
May 25, 2021 | 119.95 | 119.95 | 117.76 | 119.30 | 2,778,522 | +0.35(+0.29%) |
May 24, 2021 | 119.33 | 119.99 | 118.45 | 118.95 | 2,589,043 | +0.25(+0.21%) |
May 21, 2021 | 120.14 | 121.08 | 117.30 | 118.70 | 3,826,255 | +0.74(+0.63%) |
May 20, 2021 | 120.03 | 121.27 | 117.13 | 117.96 | 3,897,706 | -2.56(-2.13%) |
May 19, 2021 | 118.58 | 120.89 | 116.05 | 120.52 | 4,097,353 | +0.32(+0.26%) |
May 18, 2021 | 123.85 | 124.38 | 119.58 | 120.21 | 3,727,183 | -3.48(-2.81%) |
May 17, 2021 | 124.39 | 124.96 | 122.84 | 123.68 | 2,581,329 | -2.00(-1.59%) |
May 14, 2021 | 121.99 | 126.39 | 121.64 | 125.69 | 1,550,801 | +4.58(+3.79%) |
May 13, 2021 | 120.27 | 122.49 | 119.43 | 121.10 | 1,345,406 | +1.59(+1.33%) |
May 12, 2021 | 123.02 | 123.69 | 118.95 | 119.51 | 2,045,781 | -4.84(-3.90%) |
May 11, 2021 | 124.69 | 125.38 | 121.68 | 124.36 | 1,470,164 | -1.77(-1.40%) |
May 10, 2021 | 128.67 | 129.26 | 126.04 | 126.13 | 1,274,708 | -1.93(-1.50%) |
May 07, 2021 | 123.82 | 128.40 | 123.64 | 128.06 | 1,493,212 | +3.76(+3.02%) |
May 06, 2021 | 124.48 | 125.01 | 123.00 | 124.30 | 1,706,493 | +0.33(+0.26%) |
May 05, 2021 | 127.32 | 128.07 | 123.62 | 123.97 | 2,280,722 | -3.15(-2.48%) |
May 04, 2021 | 126.31 | 127.18 | 125.19 | 127.12 | 1,903,801 | -0.14(-0.11%) |