Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 116.81 | 117.00 | 113.54 | 113.72 | 1,319,092 | -3.37(-2.88%) |
Apr 28, 2022 | 116.48 | 117.30 | 115.33 | 117.09 | 991,551 | +1.38(+1.19%) |
Apr 27, 2022 | 115.72 | 116.91 | 115.19 | 115.71 | 1,562,516 | +0.01(+0.01%) |
Apr 26, 2022 | 117.09 | 117.91 | 115.65 | 115.70 | 1,310,630 | -1.82(-1.55%) |
Apr 25, 2022 | 117.41 | 117.83 | 114.85 | 117.53 | 1,681,835 | -0.48(-0.41%) |
Apr 22, 2022 | 120.44 | 120.44 | 117.89 | 118.00 | 1,197,933 | -2.68(-2.22%) |
Apr 21, 2022 | 122.16 | 122.75 | 120.57 | 120.68 | 1,415,147 | -0.98(-0.80%) |
Apr 20, 2022 | 121.21 | 122.20 | 121.11 | 121.66 | 1,187,224 | +1.27(+1.05%) |
Apr 19, 2022 | 119.16 | 120.56 | 119.16 | 120.39 | 1,973,139 | +1.43(+1.20%) |
Apr 18, 2022 | 118.81 | 119.51 | 118.53 | 118.96 | 1,193,440 | +0.34(+0.29%) |
Apr 14, 2022 | 118.81 | 119.42 | 118.62 | 118.62 | 1,050,339 | +0.00(+0.00%) |
Apr 13, 2022 | 117.98 | 118.67 | 117.47 | 118.62 | 891,824 | +0.68(+0.58%) |
Apr 12, 2022 | 118.37 | 119.04 | 117.58 | 117.94 | 1,183,189 | -0.12(-0.10%) |
Apr 11, 2022 | 118.61 | 119.35 | 117.91 | 118.06 | 1,359,606 | -0.61(-0.51%) |
Apr 08, 2022 | 118.38 | 119.26 | 117.93 | 118.67 | 741,292 | +0.61(+0.51%) |
Apr 07, 2022 | 118.27 | 118.39 | 116.87 | 118.06 | 1,083,158 | -0.09(-0.08%) |
Apr 06, 2022 | 117.42 | 118.44 | 117.10 | 118.15 | 1,174,548 | +0.69(+0.59%) |
Apr 05, 2022 | 117.67 | 118.81 | 117.21 | 117.46 | 689,464 | -0.53(-0.44%) |
Apr 04, 2022 | 118.31 | 118.31 | 116.74 | 117.99 | 771,178 | -0.48(-0.40%) |
Apr 01, 2022 | 118.44 | 118.55 | 117.24 | 118.46 | 973,340 | +0.50(+0.42%) |
Mar 31, 2022 | 118.90 | 119.55 | 117.88 | 117.97 | 1,068,962 | -1.25(-1.05%) |
Mar 30, 2022 | 119.58 | 119.72 | 118.69 | 119.22 | 981,268 | -0.24(-0.20%) |
Mar 29, 2022 | 118.53 | 119.46 | 118.26 | 119.46 | 1,020,947 | +1.33(+1.12%) |
Mar 28, 2022 | 118.39 | 118.45 | 117.06 | 118.13 | 928,247 | -0.48(-0.40%) |
Mar 25, 2022 | 117.12 | 118.63 | 117.05 | 118.61 | 831,272 | +1.58(+1.35%) |
Mar 24, 2022 | 116.32 | 117.20 | 116.00 | 117.03 | 724,627 | +1.20(+1.03%) |
Mar 23, 2022 | 116.63 | 116.77 | 115.80 | 115.83 | 863,900 | -0.81(-0.70%) |
Mar 22, 2022 | 116.68 | 117.31 | 116.10 | 116.65 | 857,336 | +0.56(+0.48%) |
Mar 21, 2022 | 116.02 | 116.81 | 115.64 | 116.09 | 1,180,585 | +0.58(+0.50%) |
Mar 18, 2022 | 115.60 | 115.72 | 114.49 | 115.51 | 1,086,504 | -0.16(-0.13%) |
Mar 17, 2022 | 114.56 | 115.71 | 114.28 | 115.67 | 1,663,524 | +0.78(+0.68%) |
Mar 16, 2022 | 114.46 | 114.92 | 113.07 | 114.89 | 2,019,318 | +1.12(+0.99%) |
Mar 15, 2022 | 113.60 | 113.95 | 112.61 | 113.77 | 2,994,859 | +0.40(+0.35%) |
Mar 14, 2022 | 113.72 | 114.42 | 112.78 | 113.36 | 1,912,302 | +0.40(+0.36%) |
Mar 11, 2022 | 113.70 | 114.38 | 112.90 | 112.96 | 1,988,756 | -0.40(-0.35%) |
Mar 10, 2022 | 112.44 | 113.54 | 112.28 | 113.36 | 1,207,922 | +0.19(+0.17%) |
Mar 09, 2022 | 113.71 | 114.18 | 113.02 | 113.17 | 1,689,787 | +0.75(+0.67%) |
Mar 08, 2022 | 113.67 | 114.62 | 112.36 | 112.42 | 2,456,036 | -0.53(-0.47%) |
Mar 07, 2022 | 114.27 | 114.47 | 112.49 | 112.95 | 1,597,562 | -1.55(-1.35%) |
Mar 04, 2022 | 113.51 | 114.57 | 112.91 | 114.50 | 1,231,242 | -0.03(-0.02%) |
Mar 03, 2022 | 114.00 | 115.04 | 113.48 | 114.53 | 1,596,027 | +0.79(+0.69%) |
Mar 02, 2022 | 111.57 | 114.20 | 111.55 | 113.74 | 1,322,403 | +2.90(+2.61%) |
Mar 01, 2022 | 112.97 | 113.35 | 110.10 | 110.84 | 2,042,790 | -2.35(-2.08%) |
Feb 28, 2022 | 112.18 | 113.41 | 111.88 | 113.19 | 1,997,637 | +0.00(+0.00%) |
Feb 25, 2022 | 110.28 | 113.44 | 111.53 | 113.19 | 1,519,311 | +3.49(+3.18%) |
Feb 24, 2022 | 109.15 | 109.83 | 107.31 | 109.70 | 2,815,020 | -0.92(-0.84%) |
Feb 23, 2022 | 112.53 | 112.66 | 110.41 | 110.62 | 1,424,345 | -1.32(-1.18%) |
Feb 22, 2022 | 112.92 | 113.05 | 111.19 | 111.94 | 1,397,747 | -0.86(-0.76%) |
Feb 18, 2022 | 112.80 | 0 | -0.24(-0.21%) | |||
Feb 17, 2022 | 113.64 | 113.80 | 112.72 | 113.03 | 837,421 | -1.20(-1.05%) |
Feb 16, 2022 | 113.51 | 114.79 | 113.51 | 114.23 | 853,891 | +0.41(+0.36%) |
Feb 15, 2022 | 113.48 | 114.20 | 113.34 | 113.82 | 1,025,162 | +0.91(+0.81%) |
Feb 14, 2022 | 114.11 | 114.27 | 111.97 | 112.91 | 1,141,612 | -1.15(-1.01%) |
Feb 11, 2022 | 114.31 | 115.37 | 113.67 | 114.06 | 1,202,257 | -0.15(-0.13%) |
Feb 10, 2022 | 115.14 | 116.28 | 113.67 | 114.20 | 1,269,972 | -1.90(-1.64%) |
Feb 09, 2022 | 116.10 | 116.37 | 115.86 | 116.11 | 1,131,091 | +0.69(+0.59%) |
Feb 08, 2022 | 114.99 | 115.52 | 114.72 | 115.42 | 864,034 | +0.83(+0.73%) |
Feb 07, 2022 | 114.35 | 115.26 | 113.88 | 114.59 | 977,547 | +0.28(+0.25%) |
Feb 04, 2022 | 114.16 | 115.09 | 113.44 | 114.31 | 1,309,096 | -0.13(-0.11%) |
Feb 03, 2022 | 114.97 | 114.30 | 114.43 | 1,240,651 | -0.68(-0.59%) | |
Feb 02, 2022 | 114.11 | 115.31 | 113.81 | 115.11 | 1,009,554 | +0.99(+0.86%) |
Feb 01, 2022 | 113.36 | 114.36 | 112.89 | 114.12 | 1,204,742 | +0.70(+0.61%) |
Jan 31, 2022 | 112.08 | 113.48 | 113.43 | 1,586,281 | +0.72(+0.64%) | |
Jan 28, 2022 | 111.11 | 112.72 | 110.34 | 112.71 | 2,120,175 | +1.26(+1.13%) |
Jan 27, 2022 | 112.33 | 113.77 | 110.68 | 111.44 | 2,161,681 | +0.27(+0.25%) |
Jan 26, 2022 | 112.57 | 113.53 | 110.21 | 111.17 | 2,715,778 | -0.74(-0.66%) |
Jan 25, 2022 | 110.71 | 112.58 | 109.02 | 111.91 | 1,975,435 | +0.18(+0.16%) |
Jan 24, 2022 | 110.38 | 111.97 | 108.53 | 111.73 | 3,711,258 | +0.17(+0.16%) |
Jan 21, 2022 | 112.77 | 116.04 | 111.25 | 111.55 | 2,064,026 | -1.32(-1.17%) |
Jan 20, 2022 | 114.32 | 115.15 | 112.80 | 112.87 | 3,705,232 | -1.45(-1.27%) |
Jan 19, 2022 | 115.73 | 115.73 | 114.26 | 114.32 | 1,176,546 | -1.23(-1.06%) |
Jan 18, 2022 | 116.45 | 116.57 | 114.91 | 115.55 | 2,261,645 | -1.21(-1.03%) |
Jan 14, 2022 | 116.76 | 0 | +0.39(+0.34%) | |||
Jan 13, 2022 | 116.11 | 117.06 | 116.00 | 116.36 | 1,001,447 | +0.39(+0.34%) |
Jan 12, 2022 | 115.92 | 116.31 | 115.44 | 115.97 | 969,295 | +0.10(+0.09%) |
Jan 11, 2022 | 115.93 | 115.97 | 114.74 | 115.87 | 1,025,463 | +0.21(+0.18%) |
Jan 10, 2022 | 115.82 | 116.17 | 114.81 | 115.66 | 2,109,956 | -0.15(-0.13%) |
Jan 07, 2022 | 115.02 | 116.16 | 114.56 | 115.81 | 1,093,542 | +1.07(+0.93%) |
Jan 06, 2022 | 114.72 | 115.10 | 114.03 | 114.74 | 1,788,792 | +0.78(+0.68%) |
Jan 05, 2022 | 114.59 | 115.69 | 113.95 | 113.96 | 1,392,219 | -0.23(-0.20%) |
Jan 04, 2022 | 113.25 | 114.84 | 113.04 | 114.19 | 1,493,445 | +1.59(+1.41%) |
Jan 03, 2022 | 112.41 | 112.82 | 111.83 | 112.60 | 1,240,488 | +0.52(+0.46%) |
Dec 31, 2021 | 111.81 | 112.50 | 111.74 | 112.08 | 361,718 | +0.15(+0.13%) |
Dec 30, 2021 | 112.19 | 112.69 | 111.86 | 111.93 | 354,600 | -0.10(-0.09%) |
Dec 29, 2021 | 111.55 | 112.22 | 111.54 | 112.03 | 566,972 | +0.24(+0.21%) |
Dec 28, 2021 | 111.49 | 111.97 | 111.18 | 111.79 | 641,366 | +0.50(+0.45%) |
Dec 27, 2021 | 110.22 | 111.32 | 109.83 | 111.29 | 438,656 | +1.11(+1.00%) |
Dec 23, 2021 | 110.12 | 110.71 | 109.99 | 110.18 | 678,830 | +0.45(+0.41%) |
Dec 22, 2021 | 109.12 | 109.86 | 108.68 | 109.73 | 625,599 | +0.50(+0.46%) |
Dec 21, 2021 | 108.40 | 109.60 | 108.31 | 109.23 | 786,703 | +1.40(+1.30%) |
Dec 20, 2021 | 107.83 | 107.90 | 106.41 | 107.83 | 1,298,288 | -1.02(-0.93%) |
Dec 17, 2021 | 110.47 | 110.47 | 108.85 | 108.85 | 1,442,797 | -1.66(-1.50%) |
Dec 16, 2021 | 109.67 | 111.34 | 109.67 | 110.50 | 1,203,469 | +1.09(+0.99%) |
Dec 15, 2021 | 108.70 | 109.58 | 108.07 | 109.42 | 1,368,452 | +0.99(+0.91%) |
Dec 14, 2021 | 108.43 | 109.19 | 107.89 | 108.43 | 1,090,582 | +0.20(+0.18%) |
Dec 13, 2021 | 108.62 | 108.71 | 107.77 | 108.23 | 1,017,995 | -0.45(-0.41%) |
Dec 10, 2021 | 108.86 | 108.88 | 108.01 | 108.68 | 855,021 | +0.55(+0.50%) |
Dec 09, 2021 | 108.17 | 108.72 | 107.78 | 108.13 | 1,968,373 | -0.42(-0.39%) |
Dec 08, 2021 | 108.89 | 109.23 | 108.41 | 108.55 | 593,305 | -0.17(-0.16%) |
Dec 07, 2021 | 108.39 | 109.17 | 108.04 | 108.72 | 539,628 | +1.03(+0.96%) |
Dec 06, 2021 | 107.22 | 108.55 | 107.17 | 107.69 | 738,173 | +1.44(+1.36%) |
Dec 03, 2021 | 106.63 | 106.86 | 105.50 | 106.24 | 909,108 | +0.02(+0.02%) |
Dec 02, 2021 | 104.22 | 106.83 | 104.07 | 106.23 | 942,262 | +2.40(+2.31%) |
Dec 01, 2021 | 106.03 | 107.03 | 103.80 | 103.83 | 1,536,570 | -0.66(-0.63%) |
Nov 30, 2021 | 106.46 | 106.46 | 104.42 | 104.49 | 1,323,992 | -2.84(-2.65%) |
Nov 29, 2021 | 108.11 | 108.11 | 106.67 | 107.33 | 680,530 | +0.25(+0.23%) |
Nov 26, 2021 | 107.37 | 107.48 | 106.14 | 107.09 | 664,629 | -2.49(-2.27%) |
Nov 24, 2021 | 109.19 | 109.88 | 109.15 | 109.58 | 378,448 | -0.12(-0.11%) |
Nov 23, 2021 | 109.19 | 109.87 | 109.07 | 109.69 | 692,498 | +0.84(+0.78%) |
Nov 22, 2021 | 107.97 | 109.54 | 107.91 | 108.85 | 541,871 | +1.17(+1.09%) |
Nov 19, 2021 | 108.01 | 108.03 | 107.30 | 107.68 | 522,659 | -0.90(-0.83%) |
Nov 18, 2021 | 109.15 | 108.68 | 108.49 | 108.58 | 610,119 | -0.66(-0.61%) |
Nov 17, 2021 | 109.60 | 109.60 | 108.93 | 109.24 | 1,673,724 | -0.54(-0.49%) |
Nov 16, 2021 | 110.16 | 110.43 | 109.71 | 109.78 | 534,630 | -0.37(-0.34%) |
Nov 15, 2021 | 109.93 | 110.24 | 109.61 | 110.15 | 348,143 | +0.56(+0.51%) |
Nov 12, 2021 | 109.68 | 109.96 | 109.27 | 109.58 | 413,617 | -0.04(-0.03%) |
Nov 11, 2021 | 109.28 | 109.77 | 109.07 | 109.62 | 387,716 | +0.36(+0.33%) |
Nov 10, 2021 | 109.12 | 109.26 | 539,723 | +0.27(+0.25%) | ||
Nov 09, 2021 | 108.89 | 109.09 | 108.49 | 108.98 | 510,699 | -0.06(-0.06%) |
Nov 08, 2021 | 109.79 | 109.88 | 108.78 | 109.05 | 429,279 | -0.28(-0.26%) |
Nov 05, 2021 | 108.98 | 109.82 | 108.96 | 109.33 | 519,992 | +1.11(+1.02%) |
Nov 04, 2021 | 108.94 | 109.13 | 107.59 | 108.22 | 459,523 | -0.56(-0.52%) |
Nov 03, 2021 | 107.72 | 109.04 | 107.65 | 108.79 | 667,452 | +0.64(+0.59%) |
Nov 02, 2021 | 108.42 | 108.51 | 107.74 | 108.15 | 383,067 | -0.13(-0.12%) |
Nov 01, 2021 | 107.54 | 108.50 | 107.82 | 108.28 | 626,936 | +1.14(+1.06%) |
Oct 29, 2021 | 107.54 | 106.79 | 107.14 | 363,440 | -0.62(-0.57%) | |
Oct 28, 2021 | 107.11 | 107.77 | 107.02 | 107.76 | 320,550 | +0.84(+0.79%) |
Oct 27, 2021 | 108.80 | 108.58 | 106.91 | 106.92 | 599,450 | -1.93(-1.78%) |
Oct 26, 2021 | 109.13 | 108.84 | 108.85 | 485,854 | -0.27(-0.25%) | |
Oct 25, 2021 | 109.31 | 109.12 | 268,149 | -0.01(-0.01%) | ||
Oct 22, 2021 | 109.03 | 108.60 | 109.13 | 473,451 | +0.42(+0.38%) | |
Oct 21, 2021 | 109.13 | 109.29 | 108.26 | 108.71 | 297,332 | -0.63(-0.57%) |
Oct 20, 2021 | 107.81 | 109.42 | 107.80 | 109.34 | 442,520 | +1.37(+1.27%) |
Oct 19, 2021 | 107.68 | 107.99 | 107.41 | 107.97 | 348,478 | +0.64(+0.59%) |
Oct 18, 2021 | 107.46 | 107.91 | 107.02 | 107.33 | 1,535,892 | -0.45(-0.42%) |
Oct 15, 2021 | 108.46 | 108.63 | 107.79 | 107.79 | 520,619 | -0.08(-0.08%) |
Oct 14, 2021 | 106.79 | 107.91 | 106.65 | 107.87 | 696,631 | +1.65(+1.56%) |
Oct 13, 2021 | 105.84 | 106.45 | 104.77 | 106.22 | 530,469 | +0.23(+0.21%) |
Oct 12, 2021 | 106.22 | 106.59 | 105.67 | 105.99 | 396,053 | -0.21(-0.20%) |
Oct 11, 2021 | 107.19 | 107.43 | 106.16 | 106.20 | 260,421 | -0.69(-0.65%) |
Oct 08, 2021 | 107.02 | 107.47 | 106.85 | 106.89 | 322,706 | -0.14(-0.13%) |
Oct 07, 2021 | 106.94 | 107.77 | 106.87 | 107.02 | 401,989 | +0.53(+0.49%) |
Oct 06, 2021 | 105.55 | 106.58 | 104.68 | 106.50 | 558,025 | +0.13(+0.12%) |
Oct 05, 2021 | 106.39 | 107.06 | 105.76 | 106.37 | 679,221 | +0.41(+0.39%) |
Oct 04, 2021 | 105.58 | 106.67 | 105.43 | 105.96 | 2,278,124 | +0.40(+0.38%) |
Oct 01, 2021 | 104.75 | 106.23 | 104.08 | 105.56 | 1,434,308 | +1.48(+1.42%) |
Sep 30, 2021 | 106.29 | 106.34 | 104.07 | 104.08 | 625,574 | -1.84(-1.74%) |
Sep 29, 2021 | 105.63 | 106.39 | 105.08 | 105.93 | 514,961 | +0.56(+0.53%) |
Sep 28, 2021 | 106.45 | 106.89 | 105.22 | 105.36 | 804,782 | -0.96(-0.90%) |
Sep 27, 2021 | 105.78 | 107.17 | 105.78 | 106.33 | 408,202 | +1.04(+0.99%) |
Sep 24, 2021 | 104.78 | 105.73 | 104.78 | 105.28 | 321,152 | +0.25(+0.24%) |
Sep 23, 2021 | 104.16 | 105.68 | 104.00 | 105.03 | 274,262 | +1.40(+1.35%) |
Sep 22, 2021 | 103.33 | 104.32 | 103.33 | 103.64 | 384,906 | +1.20(+1.17%) |
Sep 21, 2021 | 103.53 | 103.74 | 102.44 | 102.44 | 335,116 | -0.43(-0.42%) |
Sep 20, 2021 | 102.99 | 103.35 | 101.72 | 102.88 | 634,254 | -1.83(-1.75%) |
Sep 17, 2021 | 105.11 | 105.75 | 104.56 | 104.71 | 944,783 | -0.71(-0.67%) |
Sep 16, 2021 | 106.16 | 106.48 | 105.17 | 105.42 | 407,459 | -0.78(-0.74%) |
Sep 15, 2021 | 105.11 | 106.39 | 104.95 | 106.20 | 1,337,689 | +1.32(+1.26%) |
Sep 14, 2021 | 106.37 | 106.42 | 104.73 | 104.88 | 425,389 | -1.17(-1.10%) |
Sep 13, 2021 | 106.11 | 106.52 | 105.56 | 106.05 | 428,936 | +0.79(+0.75%) |
Sep 10, 2021 | 106.56 | 106.60 | 105.16 | 105.26 | 413,774 | -0.83(-0.78%) |
Sep 09, 2021 | 106.18 | 106.86 | 105.99 | 106.09 | 325,770 | -0.30(-0.28%) |
Sep 08, 2021 | 106.16 | 106.70 | 106.04 | 106.38 | 581,410 | +0.14(+0.14%) |
Sep 07, 2021 | 107.24 | 107.24 | 106.22 | 106.24 | 368,564 | -1.13(-1.06%) |
Sep 03, 2021 | 107.76 | 107.84 | 107.22 | 107.37 | 186,093 | -0.48(-0.44%) |
Sep 02, 2021 | 107.19 | 107.89 | 107.16 | 107.85 | 368,897 | +1.00(+0.93%) |
Sep 01, 2021 | 107.13 | 107.24 | 106.45 | 106.85 | 857,771 | -0.11(-0.10%) |
Aug 31, 2021 | 106.70 | 107.27 | 106.59 | 106.96 | 407,937 | +0.23(+0.22%) |
Aug 30, 2021 | 107.50 | 107.50 | 106.71 | 106.73 | 304,919 | -0.57(-0.53%) |
Aug 27, 2021 | 106.27 | 107.55 | 106.27 | 107.29 | 511,556 | +1.14(+1.08%) |
Aug 26, 2021 | 107.25 | 107.25 | 106.15 | 106.15 | 268,918 | -0.96(-0.90%) |
Aug 25, 2021 | 106.63 | 107.60 | 106.29 | 107.11 | 293,046 | +0.56(+0.52%) |
Aug 24, 2021 | 106.51 | 106.83 | 106.18 | 106.56 | 323,651 | +0.17(+0.16%) |
Aug 23, 2021 | 106.56 | 106.74 | 106.35 | 106.38 | 354,420 | +0.43(+0.41%) |
Aug 20, 2021 | 104.84 | 106.08 | 104.53 | 105.95 | 443,387 | +1.00(+0.95%) |
Aug 19, 2021 | 104.85 | 105.80 | 104.42 | 104.95 | 1,122,622 | -0.77(-0.73%) |
Aug 18, 2021 | 106.57 | 106.96 | 105.63 | 105.73 | 487,700 | -1.21(-1.13%) |
Aug 17, 2021 | 107.08 | 107.30 | 105.89 | 106.93 | 656,434 | -0.50(-0.47%) |
Aug 16, 2021 | 107.25 | 107.83 | 106.55 | 107.44 | 741,894 | -0.04(-0.03%) |
Aug 13, 2021 | 107.44 | 107.69 | 107.22 | 107.47 | 509,043 | +0.00(+0.00%) |
Aug 12, 2021 | 107.25 | 107.64 | 106.83 | 107.47 | 624,710 | -0.01(-0.01%) |
Aug 11, 2021 | 106.63 | 107.48 | 106.31 | 107.48 | 653,968 | +1.12(+1.05%) |
Aug 10, 2021 | 105.59 | 106.61 | 105.33 | 106.37 | 581,144 | +0.86(+0.82%) |
Aug 09, 2021 | 105.34 | 105.77 | 105.03 | 105.50 | 651,640 | -0.09(-0.09%) |
Aug 06, 2021 | 105.26 | 106.00 | 105.23 | 105.59 | 766,332 | +0.86(+0.82%) |
Aug 05, 2021 | 104.15 | 104.83 | 104.15 | 104.73 | 950,060 | +0.99(+0.95%) |
Aug 04, 2021 | 104.35 | 104.63 | 103.58 | 103.74 | 573,702 | -1.35(-1.28%) |
Aug 03, 2021 | 104.37 | 105.13 | 103.36 | 105.09 | 399,513 | +1.04(+1.00%) |
Aug 02, 2021 | 104.45 | 105.62 | 103.94 | 104.04 | 438,166 | -0.01(-0.01%) |
Jul 30, 2021 | 104.79 | 105.32 | 103.86 | 104.05 | 488,332 | -0.85(-0.81%) |
Jul 29, 2021 | 104.87 | 105.32 | 104.48 | 104.90 | 516,955 | +0.68(+0.66%) |
Jul 28, 2021 | 104.39 | 104.70 | 103.51 | 104.22 | 582,824 | -0.13(-0.12%) |
Jul 27, 2021 | 103.77 | 104.39 | 102.89 | 104.34 | 482,208 | +0.32(+0.31%) |
Jul 26, 2021 | 103.36 | 104.34 | 103.36 | 104.02 | 385,301 | +0.66(+0.63%) |
Jul 23, 2021 | 102.96 | 103.51 | 102.71 | 103.36 | 784,718 | +0.68(+0.67%) |
Jul 22, 2021 | 103.50 | 103.50 | 102.43 | 102.68 | 359,300 | -0.73(-0.70%) |
Jul 21, 2021 | 103.19 | 104.14 | 103.19 | 103.41 | 415,160 | +0.68(+0.67%) |
Jul 20, 2021 | 101.41 | 103.29 | 101.16 | 102.72 | 1,175,085 | +1.47(+1.45%) |
Jul 19, 2021 | 102.02 | 102.40 | 100.36 | 101.25 | 5,711,804 | -2.30(-2.22%) |
Jul 16, 2021 | 104.84 | 104.86 | 103.44 | 103.55 | 800,469 | -0.97(-0.93%) |
Jul 15, 2021 | 103.77 | 104.66 | 103.61 | 104.52 | 517,360 | +0.27(+0.26%) |
Jul 14, 2021 | 104.56 | 105.03 | 103.85 | 104.25 | 616,767 | -0.04(-0.03%) |
Jul 13, 2021 | 105.30 | 105.37 | 104.15 | 104.29 | 1,576,333 | -1.16(-1.10%) |
Jul 12, 2021 | 104.76 | 105.61 | 104.21 | 105.45 | 488,576 | +0.21(+0.20%) |
Jul 09, 2021 | 104.17 | 105.31 | 104.17 | 105.24 | 593,980 | +1.83(+1.77%) |
Jul 08, 2021 | 103.33 | 104.03 | 102.84 | 103.41 | 520,159 | -1.15(-1.10%) |
Jul 07, 2021 | 103.92 | 104.61 | 103.69 | 104.56 | 485,783 | +0.25(+0.24%) |
Jul 06, 2021 | 105.44 | 105.55 | 103.36 | 104.31 | 533,560 | -1.29(-1.22%) |
Jul 02, 2021 | 105.83 | 105.94 | 105.25 | 105.59 | 331,657 | -0.14(-0.14%) |
Jul 01, 2021 | 105.38 | 106.07 | 105.14 | 105.74 | 676,842 | +0.80(+0.76%) |
Jun 30, 2021 | 104.31 | 105.16 | 104.31 | 104.94 | 816,782 | +0.44(+0.42%) |
Jun 29, 2021 | 105.38 | 105.69 | 104.35 | 104.49 | 533,169 | -0.60(-0.57%) |
Jun 28, 2021 | 106.03 | 106.04 | 104.84 | 105.10 | 757,929 | -0.88(-0.83%) |
Jun 25, 2021 | 105.22 | 106.13 | 105.05 | 105.98 | 534,070 | +0.89(+0.85%) |
Jun 24, 2021 | 104.73 | 105.20 | 104.24 | 105.09 | 487,184 | +0.77(+0.73%) |
Jun 23, 2021 | 104.94 | 104.94 | 104.27 | 104.32 | 909,991 | -0.46(-0.44%) |
Jun 22, 2021 | 105.20 | 105.26 | 104.23 | 104.78 | 758,878 | -0.17(-0.16%) |
Jun 21, 2021 | 103.41 | 105.03 | 103.41 | 104.95 | 1,023,293 | +2.25(+2.19%) |
Jun 18, 2021 | 103.76 | 104.22 | 102.70 | 102.70 | 1,382,350 | -2.48(-2.36%) |
Jun 17, 2021 | 107.82 | 107.82 | 104.90 | 105.19 | 2,245,112 | -2.45(-2.27%) |
Jun 16, 2021 | 108.43 | 108.43 | 107.13 | 107.64 | 743,893 | -0.88(-0.81%) |
Jun 15, 2021 | 108.20 | 108.82 | 107.85 | 108.52 | 1,068,706 | +0.52(+0.48%) |
Jun 14, 2021 | 108.75 | 108.89 | 107.57 | 108.00 | 502,062 | -0.75(-0.69%) |
Jun 11, 2021 | 108.61 | 108.80 | 108.32 | 108.75 | 717,808 | +0.34(+0.32%) |
Jun 10, 2021 | 109.20 | 109.40 | 108.33 | 108.41 | 577,187 | -0.12(-0.11%) |
Jun 09, 2021 | 108.85 | 108.97 | 108.46 | 108.53 | 309,874 | -0.32(-0.29%) |
Jun 08, 2021 | 109.00 | 109.01 | 107.97 | 108.85 | 727,783 | -0.06(-0.06%) |
Jun 07, 2021 | 109.34 | 109.48 | 108.75 | 108.92 | 635,585 | -0.23(-0.21%) |
Jun 04, 2021 | 109.31 | 109.32 | 108.66 | 109.15 | 456,600 | +0.18(+0.16%) |
Jun 03, 2021 | 108.22 | 109.10 | 108.06 | 108.97 | 967,287 | +0.33(+0.30%) |
Jun 02, 2021 | 108.57 | 108.94 | 108.08 | 108.64 | 1,001,381 | +0.18(+0.17%) |
Jun 01, 2021 | 108.64 | 108.88 | 108.09 | 108.46 | 467,221 | +0.44(+0.40%) |
May 28, 2021 | 108.25 | 108.27 | 107.52 | 108.02 | 693,136 | +0.21(+0.20%) |
May 27, 2021 | 107.99 | 108.38 | 107.76 | 107.81 | 439,737 | +0.32(+0.30%) |
May 26, 2021 | 107.35 | 107.53 | 106.74 | 107.49 | 545,204 | +0.41(+0.38%) |
May 25, 2021 | 108.83 | 108.83 | 106.93 | 107.08 | 1,103,442 | -1.50(-1.38%) |
May 24, 2021 | 108.89 | 108.95 | 108.28 | 108.58 | 725,071 | +0.32(+0.30%) |
May 21, 2021 | 108.25 | 108.84 | 107.79 | 108.25 | 744,992 | +0.41(+0.38%) |
May 20, 2021 | 107.68 | 108.25 | 107.16 | 107.84 | 859,744 | +0.18(+0.17%) |
May 19, 2021 | 107.40 | 107.67 | 106.18 | 107.67 | 709,963 | -0.87(-0.81%) |
May 18, 2021 | 109.53 | 109.60 | 108.46 | 108.54 | 718,583 | -1.22(-1.11%) |
May 17, 2021 | 109.50 | 110.00 | 109.28 | 109.76 | 671,236 | +0.23(+0.21%) |
May 14, 2021 | 108.63 | 109.72 | 108.63 | 109.53 | 692,854 | +1.49(+1.38%) |
May 13, 2021 | 105.93 | 108.56 | 105.89 | 108.04 | 1,168,599 | +1.84(+1.73%) |
May 12, 2021 | 108.29 | 108.42 | 106.07 | 106.20 | 1,264,682 | -1.94(-1.79%) |
May 11, 2021 | 108.93 | 109.26 | 107.67 | 108.14 | 895,534 | -1.62(-1.47%) |
May 10, 2021 | 109.88 | 110.97 | 109.73 | 109.75 | 1,046,175 | +0.42(+0.38%) |
May 07, 2021 | 108.42 | 109.48 | 107.96 | 109.33 | 561,560 | +0.50(+0.46%) |
May 06, 2021 | 107.56 | 108.83 | 107.23 | 108.83 | 787,711 | +1.29(+1.20%) |
May 05, 2021 | 107.63 | 107.63 | 106.79 | 107.54 | 547,166 | +0.38(+0.35%) |
May 04, 2021 | 106.54 | 107.37 | 106.25 | 107.17 | 773,722 | +0.35(+0.33%) |