Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 121.48 | 123.72 | 118.85 | 119.63 | 203,500 | -2.35(-1.93%) |
Apr 28, 2022 | 120.42 | 122.49 | 117.02 | 121.98 | 174,382 | +3.83(+3.24%) |
Apr 27, 2022 | 117.00 | 120.24 | 117.00 | 118.15 | 169,803 | +0.58(+0.49%) |
Apr 26, 2022 | 122.20 | 122.20 | 117.53 | 117.57 | 191,834 | -5.99(-4.85%) |
Apr 25, 2022 | 123.24 | 124.95 | 121.36 | 123.56 | 183,052 | +0.09(+0.07%) |
Apr 22, 2022 | 125.06 | 126.38 | 123.29 | 123.47 | 169,726 | -1.94(-1.55%) |
Apr 21, 2022 | 129.59 | 130.91 | 124.57 | 125.41 | 209,889 | -2.58(-2.02%) |
Apr 20, 2022 | 127.59 | 128.80 | 125.65 | 127.99 | 115,941 | +1.62(+1.28%) |
Apr 19, 2022 | 122.43 | 128.00 | 122.30 | 126.37 | 113,786 | +3.86(+3.15%) |
Apr 18, 2022 | 123.32 | 124.25 | 121.53 | 122.51 | 108,730 | -2.12(-1.70%) |
Apr 14, 2022 | 126.14 | 126.30 | 123.09 | 124.63 | 107,108 | -1.00(-0.80%) |
Apr 13, 2022 | 123.17 | 127.79 | 123.17 | 125.63 | 110,936 | +3.32(+2.71%) |
Apr 12, 2022 | 123.50 | 125.29 | 121.38 | 122.31 | 143,859 | +1.28(+1.06%) |
Apr 11, 2022 | 119.54 | 121.84 | 118.47 | 121.03 | 146,807 | +0.28(+0.23%) |
Apr 08, 2022 | 125.27 | 125.44 | 120.58 | 120.75 | 131,926 | -4.74(-3.78%) |
Apr 07, 2022 | 123.78 | 126.86 | 123.78 | 125.49 | 160,447 | +0.81(+0.65%) |
Apr 06, 2022 | 127.25 | 127.25 | 124.00 | 124.68 | 162,262 | -4.78(-3.69%) |
Apr 05, 2022 | 133.16 | 134.26 | 129.11 | 129.46 | 130,740 | -3.33(-2.51%) |
Apr 04, 2022 | 135.75 | 137.15 | 131.89 | 132.79 | 105,688 | -2.13(-1.58%) |
Apr 01, 2022 | 131.66 | 135.72 | 131.66 | 134.92 | 140,625 | +3.72(+2.84%) |
Mar 31, 2022 | 132.84 | 135.01 | 131.04 | 131.20 | 96,928 | -2.41(-1.80%) |
Mar 30, 2022 | 133.54 | 135.94 | 132.10 | 133.61 | 118,531 | -0.20(-0.15%) |
Mar 29, 2022 | 132.58 | 134.95 | 130.09 | 133.81 | 187,112 | +3.53(+2.71%) |
Mar 28, 2022 | 127.56 | 130.62 | 127.56 | 130.28 | 84,405 | +2.74(+2.15%) |
Mar 25, 2022 | 132.71 | 132.71 | 126.07 | 127.54 | 93,152 | -5.36(-4.03%) |
Mar 24, 2022 | 129.49 | 133.35 | 128.65 | 132.90 | 140,532 | +3.89(+3.02%) |
Mar 23, 2022 | 131.00 | 132.00 | 128.55 | 129.01 | 65,140 | -3.41(-2.58%) |
Mar 22, 2022 | 131.63 | 134.93 | 131.63 | 132.42 | 83,515 | +1.23(+0.94%) |
Mar 21, 2022 | 132.72 | 133.99 | 128.77 | 131.19 | 86,274 | -2.92(-2.18%) |
Mar 18, 2022 | 130.80 | 134.72 | 130.60 | 134.11 | 206,496 | +3.82(+2.93%) |
Mar 17, 2022 | 126.28 | 130.82 | 126.23 | 130.29 | 94,560 | +3.00(+2.36%) |
Mar 16, 2022 | 122.79 | 129.98 | 122.35 | 127.29 | 138,499 | +6.12(+5.05%) |
Mar 15, 2022 | 120.31 | 121.35 | 117.55 | 121.17 | 124,783 | +2.06(+1.73%) |
Mar 14, 2022 | 122.81 | 123.86 | 116.86 | 119.11 | 159,726 | -3.42(-2.79%) |
Mar 11, 2022 | 129.50 | 129.50 | 121.88 | 122.53 | 96,270 | -5.51(-4.30%) |
Mar 10, 2022 | 125.96 | 128.28 | 124.49 | 128.04 | 76,530 | -0.37(-0.29%) |
Mar 09, 2022 | 123.20 | 128.59 | 123.13 | 128.41 | 131,393 | +7.73(+6.41%) |
Mar 08, 2022 | 121.52 | 122.76 | 118.12 | 120.68 | 126,780 | -2.21(-1.80%) |
Mar 07, 2022 | 126.42 | 127.55 | 122.45 | 122.89 | 293,426 | -2.61(-2.08%) |
Mar 04, 2022 | 124.09 | 125.89 | 121.08 | 125.50 | 133,494 | +0.27(+0.22%) |
Mar 03, 2022 | 131.81 | 131.81 | 124.41 | 125.23 | 130,136 | -5.66(-4.32%) |
Mar 02, 2022 | 127.21 | 131.95 | 126.68 | 130.89 | 114,562 | +4.94(+3.92%) |
Mar 01, 2022 | 129.40 | 131.17 | 124.17 | 125.95 | 277,148 | -3.90(-3.00%) |
Feb 28, 2022 | 127.85 | 130.61 | 127.25 | 129.85 | 229,230 | +1.22(+0.95%) |
Feb 25, 2022 | 126.54 | 128.63 | 126.37 | 128.63 | 145,112 | +2.31(+1.83%) |
Feb 24, 2022 | 117.80 | 126.61 | 117.80 | 126.32 | 208,403 | +4.72(+3.88%) |
Feb 23, 2022 | 124.03 | 125.00 | 121.23 | 121.60 | 131,858 | -1.15(-0.94%) |
Feb 22, 2022 | 123.74 | 126.12 | 122.25 | 122.75 | 146,809 | -2.58(-2.06%) |
Feb 18, 2022 | 125.33 | 0 | -0.91(-0.72%) | |||
Feb 17, 2022 | 129.21 | 131.18 | 126.05 | 126.24 | 132,597 | -3.92(-3.01%) |
Feb 16, 2022 | 129.39 | 131.16 | 128.09 | 130.16 | 103,347 | -0.64(-0.49%) |
Feb 15, 2022 | 129.92 | 131.97 | 128.43 | 130.80 | 132,995 | +2.40(+1.87%) |
Feb 14, 2022 | 125.01 | 129.83 | 125.01 | 128.40 | 166,994 | +2.40(+1.90%) |
Feb 11, 2022 | 126.90 | 130.95 | 124.52 | 126.00 | 173,280 | -3.09(-2.39%) |
Feb 10, 2022 | 124.64 | 130.73 | 124.64 | 129.09 | 329,016 | +1.18(+0.92%) |
Feb 09, 2022 | 126.98 | 128.16 | 125.53 | 127.91 | 159,121 | +3.12(+2.50%) |
Feb 08, 2022 | 120.46 | 125.21 | 120.03 | 124.79 | 127,313 | +3.80(+3.14%) |
Feb 07, 2022 | 121.65 | 123.17 | 120.29 | 120.99 | 127,962 | -0.67(-0.55%) |
Feb 04, 2022 | 118.84 | 122.78 | 118.21 | 121.66 | 135,729 | +3.00(+2.53%) |
Feb 03, 2022 | 118.20 | 117.59 | 118.66 | 153,945 | -2.06(-1.71%) | |
Feb 02, 2022 | 124.94 | 126.38 | 119.89 | 120.72 | 153,734 | -3.71(-2.98%) |
Feb 01, 2022 | 125.15 | 127.05 | 121.88 | 124.43 | 170,400 | +0.58(+0.47%) |
Jan 31, 2022 | 119.20 | 124.14 | 123.85 | 173,218 | +3.78(+3.15%) | |
Jan 28, 2022 | 115.00 | 120.35 | 112.36 | 120.07 | 166,460 | +6.25(+5.49%) |
Jan 27, 2022 | 117.45 | 119.00 | 113.02 | 113.82 | 268,848 | -3.62(-3.08%) |
Jan 26, 2022 | 118.64 | 123.92 | 116.16 | 117.44 | 240,233 | +1.66(+1.43%) |
Jan 25, 2022 | 120.25 | 123.15 | 115.64 | 115.78 | 253,711 | -7.39(-6.00%) |
Jan 24, 2022 | 113.89 | 123.55 | 112.73 | 123.17 | 237,351 | +7.12(+6.14%) |
Jan 21, 2022 | 116.70 | 119.96 | 115.98 | 116.05 | 234,374 | -1.67(-1.42%) |
Jan 20, 2022 | 119.00 | 122.43 | 117.43 | 117.72 | 268,453 | +0.47(+0.40%) |
Jan 19, 2022 | 115.16 | 118.23 | 113.83 | 117.25 | 178,374 | +3.88(+3.42%) |
Jan 18, 2022 | 116.50 | 117.00 | 113.09 | 113.37 | 166,721 | -5.95(-4.99%) |
Jan 14, 2022 | 119.32 | 0 | +0.44(+0.37%) | |||
Jan 13, 2022 | 125.62 | 125.94 | 118.58 | 118.88 | 170,317 | -6.67(-5.31%) |
Jan 12, 2022 | 126.08 | 127.82 | 123.32 | 125.55 | 305,242 | +0.75(+0.60%) |
Jan 11, 2022 | 122.70 | 125.47 | 120.36 | 124.80 | 178,314 | +2.24(+1.83%) |
Jan 10, 2022 | 117.43 | 122.84 | 115.72 | 122.56 | 278,358 | +2.90(+2.42%) |
Jan 07, 2022 | 125.09 | 125.99 | 119.46 | 119.66 | 135,498 | -6.16(-4.90%) |
Jan 06, 2022 | 125.52 | 128.75 | 123.63 | 125.82 | 238,256 | -1.13(-0.89%) |
Jan 05, 2022 | 133.33 | 134.00 | 126.65 | 126.95 | 144,565 | -8.44(-6.23%) |
Jan 04, 2022 | 138.65 | 138.65 | 133.38 | 135.39 | 210,843 | -3.03(-2.19%) |
Jan 03, 2022 | 142.40 | 142.40 | 136.10 | 138.42 | 197,722 | -3.93(-2.76%) |
Dec 31, 2021 | 141.51 | 143.10 | 140.56 | 142.35 | 210,616 | +0.54(+0.38%) |
Dec 30, 2021 | 144.61 | 145.78 | 141.59 | 141.81 | 87,599 | -2.34(-1.62%) |
Dec 29, 2021 | 144.80 | 144.80 | 141.27 | 144.15 | 138,408 | +0.13(+0.09%) |
Dec 28, 2021 | 145.67 | 145.83 | 142.83 | 144.02 | 117,656 | -1.35(-0.93%) |
Dec 27, 2021 | 143.83 | 145.69 | 140.56 | 145.37 | 123,042 | +1.54(+1.07%) |
Dec 23, 2021 | 144.05 | 145.76 | 143.09 | 143.83 | 83,115 | -0.45(-0.31%) |
Dec 22, 2021 | 141.52 | 144.31 | 141.05 | 144.28 | 121,016 | +2.53(+1.78%) |
Dec 21, 2021 | 136.89 | 141.78 | 135.29 | 141.75 | 136,329 | +7.05(+5.23%) |
Dec 20, 2021 | 131.26 | 135.46 | 130.21 | 134.70 | 224,195 | -0.91(-0.67%) |
Dec 17, 2021 | 130.81 | 136.78 | 130.81 | 135.61 | 423,847 | +2.86(+2.15%) |
Dec 16, 2021 | 144.00 | 144.86 | 131.77 | 132.75 | 190,295 | -10.96(-7.63%) |
Dec 15, 2021 | 138.60 | 143.96 | 136.91 | 143.71 | 234,587 | +5.04(+3.63%) |
Dec 14, 2021 | 138.87 | 142.32 | 136.40 | 138.67 | 220,784 | -2.32(-1.65%) |
Dec 13, 2021 | 139.48 | 142.40 | 138.16 | 140.99 | 149,213 | +1.06(+0.76%) |
Dec 10, 2021 | 139.23 | 140.72 | 137.23 | 139.93 | 153,263 | +2.25(+1.63%) |
Dec 09, 2021 | 144.88 | 145.70 | 137.46 | 137.68 | 252,612 | -8.09(-5.55%) |
Dec 08, 2021 | 145.78 | 147.70 | 143.51 | 145.77 | 98,636 | -0.09(-0.06%) |
Dec 07, 2021 | 143.94 | 147.78 | 143.85 | 145.86 | 95,025 | +4.76(+3.37%) |
Dec 06, 2021 | 139.47 | 143.14 | 137.01 | 141.10 | 133,440 | +1.95(+1.40%) |
Dec 03, 2021 | 139.37 | 140.88 | 135.65 | 139.15 | 111,906 | +0.30(+0.22%) |
Dec 02, 2021 | 138.85 | 139.92 | 137.06 | 138.85 | 239,326 | +1.28(+0.93%) |
Dec 01, 2021 | 143.40 | 144.09 | 137.57 | 137.57 | 145,815 | -3.42(-2.43%) |
Nov 30, 2021 | 142.76 | 144.66 | 140.15 | 140.99 | 205,265 | -2.42(-1.69%) |
Nov 29, 2021 | 142.49 | 145.51 | 141.76 | 143.41 | 145,152 | +2.81(+2.00%) |
Nov 26, 2021 | 142.63 | 146.51 | 140.04 | 140.60 | 86,815 | -4.31(-2.97%) |
Nov 24, 2021 | 142.39 | 145.41 | 140.32 | 144.91 | 85,760 | +0.90(+0.62%) |
Nov 23, 2021 | 145.34 | 146.62 | 142.61 | 144.01 | 139,140 | -2.15(-1.47%) |
Nov 22, 2021 | 148.98 | 152.09 | 145.09 | 146.16 | 124,056 | -2.71(-1.82%) |
Nov 19, 2021 | 150.22 | 151.81 | 148.35 | 148.87 | 227,952 | -1.24(-0.83%) |
Nov 18, 2021 | 150.41 | 150.36 | 149.31 | 150.11 | 127,467 | +0.54(+0.36%) |
Nov 17, 2021 | 149.85 | 150.29 | 147.98 | 149.57 | 138,093 | -0.80(-0.53%) |
Nov 16, 2021 | 146.88 | 150.75 | 145.66 | 150.37 | 142,364 | +2.74(+1.86%) |
Nov 15, 2021 | 146.99 | 148.46 | 145.14 | 147.63 | 157,601 | +1.06(+0.72%) |
Nov 12, 2021 | 143.85 | 146.98 | 142.66 | 146.57 | 144,889 | +3.48(+2.43%) |
Nov 11, 2021 | 141.05 | 143.49 | 139.32 | 143.09 | 151,308 | +2.94(+2.10%) |
Nov 10, 2021 | 145.42 | 140.15 | 270,353 | -5.80(-3.97%) | ||
Nov 09, 2021 | 147.03 | 147.88 | 145.13 | 145.95 | 136,312 | -0.96(-0.65%) |
Nov 08, 2021 | 148.43 | 149.57 | 146.12 | 146.91 | 109,271 | -0.81(-0.55%) |
Nov 05, 2021 | 149.94 | 152.73 | 147.52 | 147.72 | 238,880 | -1.65(-1.10%) |
Nov 04, 2021 | 146.10 | 150.56 | 145.10 | 149.37 | 211,897 | +4.82(+3.33%) |
Nov 03, 2021 | 145.44 | 148.93 | 142.06 | 144.55 | 240,121 | -1.33(-0.91%) |
Nov 02, 2021 | 145.38 | 149.06 | 144.84 | 145.88 | 167,139 | -0.32(-0.22%) |
Nov 01, 2021 | 152.74 | 152.02 | 144.58 | 146.20 | 475,782 | -6.53(-4.28%) |
Oct 29, 2021 | 167.99 | 167.99 | 142.86 | 152.73 | 744,108 | -20.39(-11.78%) |
Oct 28, 2021 | 168.88 | 173.12 | 187,571 | +5.11(+3.04%) | ||
Oct 27, 2021 | 170.90 | 172.08 | 167.19 | 168.01 | 217,449 | -3.04(-1.78%) |
Oct 26, 2021 | 169.24 | 171.05 | 195,126 | +3.02(+1.80%) | ||
Oct 25, 2021 | 165.93 | 169.13 | 165.19 | 168.03 | 137,212 | +3.20(+1.94%) |
Oct 22, 2021 | 163.39 | 165.30 | 163.07 | 164.83 | 91,156 | +1.07(+0.65%) |
Oct 21, 2021 | 162.94 | 164.25 | 161.52 | 163.76 | 123,852 | +1.01(+0.62%) |
Oct 20, 2021 | 166.02 | 168.00 | 162.35 | 162.75 | 121,361 | -3.00(-1.81%) |
Oct 19, 2021 | 164.96 | 166.48 | 163.15 | 165.75 | 100,768 | +1.21(+0.74%) |
Oct 18, 2021 | 162.00 | 166.52 | 161.87 | 164.54 | 113,980 | +1.60(+0.98%) |
Oct 15, 2021 | 166.98 | 166.98 | 162.14 | 162.94 | 172,145 | -0.30(-0.18%) |
Oct 14, 2021 | 162.05 | 163.93 | 160.66 | 163.24 | 139,390 | +3.13(+1.95%) |
Oct 13, 2021 | 161.26 | 164.06 | 158.69 | 160.11 | 144,361 | -0.47(-0.29%) |
Oct 12, 2021 | 160.95 | 162.10 | 159.36 | 160.58 | 159,182 | +1.08(+0.68%) |
Oct 11, 2021 | 159.49 | 161.69 | 156.02 | 159.50 | 121,369 | +0.04(+0.03%) |
Oct 08, 2021 | 163.41 | 163.41 | 159.20 | 159.46 | 127,895 | -3.59(-2.20%) |
Oct 07, 2021 | 162.70 | 165.03 | 162.15 | 163.05 | 195,605 | +1.28(+0.79%) |
Oct 06, 2021 | 158.94 | 162.43 | 158.58 | 161.77 | 139,411 | +1.29(+0.80%) |
Oct 05, 2021 | 156.55 | 161.72 | 156.50 | 160.48 | 157,138 | +3.84(+2.45%) |
Oct 04, 2021 | 162.65 | 162.65 | 155.67 | 156.64 | 276,617 | -6.90(-4.22%) |
Oct 01, 2021 | 161.86 | 164.35 | 159.19 | 163.54 | 242,742 | +2.23(+1.38%) |
Sep 30, 2021 | 164.23 | 165.95 | 161.17 | 161.31 | 226,914 | -2.41(-1.47%) |
Sep 29, 2021 | 163.56 | 166.02 | 160.86 | 163.72 | 394,212 | +1.78(+1.10%) |
Sep 28, 2021 | 160.98 | 162.98 | 159.62 | 161.94 | 468,825 | -0.81(-0.50%) |
Sep 27, 2021 | 167.21 | 167.26 | 161.82 | 162.75 | 425,220 | -5.05(-3.01%) |
Sep 24, 2021 | 164.10 | 169.15 | 163.20 | 167.80 | 404,191 | +3.07(+1.86%) |
Sep 23, 2021 | 162.38 | 164.96 | 159.97 | 164.73 | 365,845 | +3.02(+1.87%) |
Sep 22, 2021 | 156.17 | 162.19 | 156.00 | 161.71 | 342,997 | +5.54(+3.55%) |
Sep 21, 2021 | 154.23 | 156.39 | 152.26 | 156.17 | 282,640 | +5.62(+3.73%) |
Sep 20, 2021 | 147.79 | 150.69 | 146.79 | 150.55 | 218,109 | +0.71(+0.47%) |
Sep 17, 2021 | 150.04 | 150.34 | 147.76 | 149.84 | 653,489 | +0.59(+0.40%) |
Sep 16, 2021 | 146.74 | 149.84 | 146.21 | 149.25 | 273,943 | +2.52(+1.72%) |
Sep 15, 2021 | 143.20 | 147.16 | 142.63 | 146.73 | 241,490 | +4.20(+2.95%) |
Sep 14, 2021 | 141.37 | 142.72 | 139.44 | 142.53 | 205,502 | +1.59(+1.13%) |
Sep 13, 2021 | 138.96 | 141.09 | 135.65 | 140.94 | 195,441 | +2.50(+1.81%) |
Sep 10, 2021 | 138.15 | 140.32 | 137.06 | 138.44 | 169,830 | +1.04(+0.76%) |
Sep 09, 2021 | 137.13 | 140.14 | 137.10 | 137.40 | 355,512 | +0.27(+0.20%) |
Sep 08, 2021 | 133.58 | 137.35 | 132.91 | 137.13 | 155,261 | +2.74(+2.04%) |
Sep 07, 2021 | 135.78 | 135.78 | 132.90 | 134.39 | 161,142 | -0.89(-0.66%) |
Sep 03, 2021 | 135.77 | 137.14 | 134.55 | 135.28 | 128,268 | -0.80(-0.59%) |
Sep 02, 2021 | 134.76 | 136.11 | 131.92 | 136.08 | 202,051 | +1.47(+1.09%) |
Sep 01, 2021 | 136.52 | 136.52 | 134.30 | 134.61 | 138,279 | -0.92(-0.68%) |
Aug 31, 2021 | 136.72 | 136.80 | 134.66 | 135.53 | 160,403 | -1.52(-1.11%) |
Aug 30, 2021 | 134.63 | 137.08 | 134.25 | 137.05 | 166,845 | +2.66(+1.98%) |
Aug 27, 2021 | 131.05 | 134.82 | 131.05 | 134.39 | 229,199 | +4.08(+3.13%) |
Aug 26, 2021 | 127.71 | 130.72 | 127.71 | 130.31 | 106,933 | +2.38(+1.86%) |
Aug 25, 2021 | 128.50 | 129.70 | 127.37 | 127.93 | 156,821 | -0.32(-0.25%) |
Aug 24, 2021 | 128.19 | 128.67 | 126.45 | 128.25 | 161,906 | -0.18(-0.14%) |
Aug 23, 2021 | 125.10 | 128.77 | 124.40 | 128.43 | 355,019 | +4.16(+3.35%) |
Aug 20, 2021 | 120.68 | 124.37 | 120.49 | 124.27 | 152,979 | +3.34(+2.76%) |
Aug 19, 2021 | 119.56 | 122.17 | 118.00 | 120.93 | 139,229 | +0.71(+0.59%) |
Aug 18, 2021 | 119.11 | 121.60 | 118.38 | 120.22 | 208,104 | +1.35(+1.14%) |
Aug 17, 2021 | 119.68 | 119.68 | 117.25 | 118.87 | 296,382 | -1.54(-1.28%) |
Aug 16, 2021 | 116.71 | 120.59 | 115.50 | 120.41 | 301,590 | +3.84(+3.29%) |
Aug 13, 2021 | 114.66 | 116.73 | 112.72 | 116.57 | 218,558 | +2.28(+1.99%) |
Aug 12, 2021 | 112.92 | 114.39 | 111.63 | 114.29 | 100,211 | +1.62(+1.44%) |
Aug 11, 2021 | 111.05 | 112.84 | 109.25 | 112.67 | 161,164 | +1.49(+1.34%) |
Aug 10, 2021 | 112.64 | 112.77 | 109.99 | 111.18 | 85,535 | -1.43(-1.27%) |
Aug 09, 2021 | 114.41 | 114.41 | 112.59 | 112.61 | 74,331 | -1.47(-1.29%) |
Aug 06, 2021 | 113.61 | 114.22 | 112.58 | 114.08 | 132,505 | +0.30(+0.26%) |
Aug 05, 2021 | 112.47 | 113.95 | 109.06 | 113.78 | 123,050 | +1.49(+1.33%) |
Aug 04, 2021 | 110.57 | 112.51 | 110.42 | 112.29 | 155,695 | +0.45(+0.40%) |
Aug 03, 2021 | 110.09 | 112.06 | 109.20 | 111.84 | 248,731 | +1.58(+1.43%) |
Aug 02, 2021 | 109.67 | 111.27 | 107.00 | 110.26 | 303,679 | +1.25(+1.15%) |
Jul 30, 2021 | 104.89 | 109.39 | 104.00 | 109.01 | 212,336 | +8.64(+8.61%) |
Jul 29, 2021 | 99.35 | 101.22 | 98.74 | 100.37 | 83,674 | +1.05(+1.06%) |
Jul 28, 2021 | 98.29 | 99.91 | 98.13 | 99.32 | 90,620 | +1.22(+1.24%) |
Jul 27, 2021 | 99.86 | 100.04 | 96.39 | 98.10 | 72,163 | -2.19(-2.18%) |
Jul 26, 2021 | 101.03 | 101.53 | 99.73 | 100.29 | 72,288 | -0.41(-0.41%) |
Jul 23, 2021 | 99.42 | 100.73 | 98.71 | 100.70 | 116,135 | +1.60(+1.61%) |
Jul 22, 2021 | 101.52 | 101.52 | 98.81 | 99.10 | 89,027 | -1.26(-1.26%) |
Jul 21, 2021 | 99.22 | 100.87 | 99.20 | 100.36 | 122,580 | +1.32(+1.33%) |
Jul 20, 2021 | 96.67 | 100.23 | 96.67 | 99.04 | 174,999 | +2.90(+3.02%) |
Jul 19, 2021 | 95.09 | 97.51 | 94.84 | 96.14 | 104,346 | -0.27(-0.28%) |
Jul 16, 2021 | 97.49 | 97.61 | 96.41 | 96.41 | 81,353 | +0.10(+0.10%) |
Jul 15, 2021 | 97.13 | 97.81 | 95.34 | 96.31 | 82,769 | -0.83(-0.85%) |
Jul 14, 2021 | 98.27 | 99.00 | 96.98 | 97.14 | 76,310 | -0.85(-0.87%) |
Jul 13, 2021 | 98.40 | 99.48 | 97.57 | 97.99 | 74,493 | -0.71(-0.72%) |
Jul 12, 2021 | 100.89 | 100.89 | 98.11 | 98.70 | 121,700 | -2.07(-2.05%) |
Jul 09, 2021 | 99.76 | 101.08 | 99.02 | 100.77 | 72,077 | +0.98(+0.98%) |
Jul 08, 2021 | 99.20 | 100.51 | 97.76 | 99.79 | 99,864 | -1.27(-1.26%) |
Jul 07, 2021 | 103.23 | 103.99 | 100.79 | 101.06 | 135,956 | -1.76(-1.71%) |
Jul 06, 2021 | 101.85 | 103.07 | 100.58 | 102.82 | 89,241 | +1.13(+1.11%) |
Jul 02, 2021 | 102.00 | 102.80 | 101.69 | 101.69 | 81,846 | +0.16(+0.16%) |
Jul 01, 2021 | 99.85 | 101.80 | 98.99 | 101.53 | 109,082 | +1.68(+1.68%) |
Jun 30, 2021 | 100.92 | 100.92 | 99.79 | 99.85 | 137,518 | -1.46(-1.44%) |
Jun 29, 2021 | 101.99 | 101.99 | 100.90 | 101.31 | 82,035 | -0.85(-0.83%) |
Jun 28, 2021 | 103.10 | 103.50 | 100.84 | 102.16 | 144,407 | -0.48(-0.47%) |
Jun 25, 2021 | 102.47 | 103.03 | 101.50 | 102.64 | 327,165 | +0.12(+0.12%) |
Jun 24, 2021 | 103.51 | 103.58 | 101.80 | 102.52 | 119,859 | -0.07(-0.07%) |
Jun 23, 2021 | 101.95 | 103.71 | 101.65 | 102.59 | 143,924 | +0.48(+0.47%) |
Jun 22, 2021 | 100.26 | 102.11 | 99.68 | 102.11 | 106,788 | +1.72(+1.71%) |
Jun 21, 2021 | 98.43 | 100.50 | 97.91 | 100.39 | 175,096 | +2.15(+2.19%) |
Jun 18, 2021 | 98.87 | 100.42 | 98.02 | 98.24 | 273,924 | -0.39(-0.40%) |
Jun 17, 2021 | 98.20 | 101.05 | 98.20 | 98.63 | 144,741 | -0.13(-0.13%) |
Jun 16, 2021 | 97.65 | 99.23 | 97.27 | 98.76 | 180,198 | +1.01(+1.03%) |
Jun 15, 2021 | 98.22 | 98.50 | 97.17 | 97.75 | 134,080 | -0.67(-0.68%) |
Jun 14, 2021 | 98.01 | 98.94 | 97.45 | 98.42 | 142,073 | +0.62(+0.63%) |
Jun 11, 2021 | 96.24 | 98.00 | 95.87 | 97.80 | 114,068 | +1.99(+2.08%) |
Jun 10, 2021 | 95.84 | 97.27 | 95.03 | 95.81 | 115,457 | +0.01(+0.01%) |
Jun 09, 2021 | 96.77 | 98.23 | 95.07 | 95.80 | 209,065 | -0.30(-0.31%) |
Jun 08, 2021 | 94.54 | 96.77 | 94.18 | 96.10 | 123,924 | +1.92(+2.04%) |
Jun 07, 2021 | 94.19 | 95.52 | 93.75 | 94.18 | 113,871 | -0.35(-0.37%) |
Jun 04, 2021 | 93.30 | 95.17 | 91.61 | 94.53 | 92,189 | +2.10(+2.27%) |
Jun 03, 2021 | 93.18 | 94.65 | 92.14 | 92.43 | 118,920 | -1.71(-1.82%) |
Jun 02, 2021 | 94.55 | 95.42 | 93.17 | 94.14 | 109,759 | -0.16(-0.17%) |
Jun 01, 2021 | 94.18 | 95.22 | 93.19 | 94.30 | 140,216 | +0.44(+0.47%) |
May 28, 2021 | 93.61 | 94.83 | 92.72 | 93.86 | 114,956 | +1.19(+1.28%) |
May 27, 2021 | 94.28 | 94.64 | 92.51 | 92.67 | 197,475 | -1.79(-1.89%) |
May 26, 2021 | 95.42 | 95.97 | 94.38 | 94.46 | 122,472 | -0.15(-0.16%) |
May 25, 2021 | 95.72 | 96.28 | 94.59 | 94.61 | 99,979 | -0.96(-1.00%) |
May 24, 2021 | 95.66 | 96.86 | 95.36 | 95.57 | 120,680 | +0.37(+0.39%) |
May 21, 2021 | 96.70 | 96.70 | 94.49 | 95.20 | 126,848 | -0.16(-0.17%) |
May 20, 2021 | 93.88 | 96.21 | 93.80 | 95.36 | 97,172 | +1.96(+2.10%) |
May 19, 2021 | 92.44 | 93.76 | 91.61 | 93.40 | 83,707 | -0.69(-0.73%) |
May 18, 2021 | 94.21 | 96.59 | 93.79 | 94.09 | 131,442 | -0.05(-0.05%) |
May 17, 2021 | 95.02 | 95.50 | 92.95 | 94.14 | 72,741 | -1.97(-2.05%) |
May 14, 2021 | 94.27 | 96.59 | 93.50 | 96.11 | 104,942 | +3.23(+3.48%) |
May 13, 2021 | 93.76 | 95.39 | 91.05 | 92.88 | 129,190 | +0.05(+0.05%) |
May 12, 2021 | 93.78 | 97.27 | 92.14 | 92.83 | 96,019 | -2.57(-2.69%) |
May 11, 2021 | 93.29 | 96.42 | 93.02 | 95.40 | 85,668 | -0.22(-0.23%) |
May 10, 2021 | 97.76 | 97.76 | 95.61 | 95.62 | 123,345 | -2.74(-2.79%) |
May 07, 2021 | 99.25 | 100.50 | 97.33 | 98.36 | 89,257 | -0.39(-0.39%) |
May 06, 2021 | 97.37 | 98.92 | 95.47 | 98.75 | 198,639 | +1.16(+1.19%) |
May 05, 2021 | 98.40 | 101.22 | 97.07 | 97.59 | 111,986 | -0.61(-0.62%) |
May 04, 2021 | 99.66 | 99.66 | 97.59 | 98.20 | 125,009 | -2.69(-2.67%) |