Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 92.25 | 95.63 | 90.12 | 90.35 | 1,012,583 | -2.56(-2.76%) |
Apr 28, 2022 | 93.52 | 94.35 | 89.98 | 92.91 | 897,171 | +0.47(+0.50%) |
Apr 27, 2022 | 94.40 | 96.09 | 90.82 | 92.44 | 1,143,403 | -1.28(-1.37%) |
Apr 26, 2022 | 94.72 | 99.73 | 91.64 | 93.72 | 2,480,171 | -7.89(-7.76%) |
Apr 25, 2022 | 97.94 | 102.05 | 96.83 | 101.61 | 1,352,167 | +3.44(+3.51%) |
Apr 22, 2022 | 100.50 | 101.56 | 97.96 | 98.17 | 691,866 | -3.46(-3.41%) |
Apr 21, 2022 | 105.36 | 105.36 | 101.36 | 101.63 | 493,016 | -1.72(-1.67%) |
Apr 20, 2022 | 103.97 | 105.63 | 102.57 | 103.35 | 469,989 | -0.36(-0.35%) |
Apr 19, 2022 | 100.78 | 104.24 | 100.78 | 103.72 | 540,165 | +3.21(+3.19%) |
Apr 18, 2022 | 101.17 | 102.45 | 98.98 | 100.51 | 605,338 | -1.54(-1.51%) |
Apr 14, 2022 | 102.47 | 103.51 | 101.27 | 102.05 | 581,273 | -0.15(-0.15%) |
Apr 13, 2022 | 100.87 | 102.44 | 100.44 | 102.20 | 405,106 | +1.52(+1.51%) |
Apr 12, 2022 | 101.67 | 103.73 | 100.22 | 100.68 | 500,959 | +0.06(+0.06%) |
Apr 11, 2022 | 98.92 | 101.70 | 98.13 | 100.62 | 815,086 | +1.13(+1.14%) |
Apr 08, 2022 | 98.58 | 100.70 | 97.93 | 99.49 | 563,105 | +0.89(+0.91%) |
Apr 07, 2022 | 96.66 | 99.00 | 96.05 | 98.60 | 692,924 | +0.87(+0.89%) |
Apr 06, 2022 | 97.64 | 98.66 | 94.86 | 97.73 | 980,854 | -1.05(-1.06%) |
Apr 05, 2022 | 101.83 | 102.67 | 98.36 | 98.78 | 1,213,842 | -3.89(-3.79%) |
Apr 04, 2022 | 101.42 | 103.14 | 100.70 | 102.67 | 462,928 | +1.38(+1.36%) |
Apr 01, 2022 | 100.73 | 101.67 | 99.57 | 101.29 | 810,271 | +1.06(+1.06%) |
Mar 31, 2022 | 104.62 | 104.64 | 99.92 | 100.22 | 921,871 | -5.29(-5.01%) |
Mar 30, 2022 | 106.21 | 107.65 | 104.90 | 105.52 | 748,773 | -1.21(-1.13%) |
Mar 29, 2022 | 104.16 | 108.05 | 104.15 | 106.72 | 632,073 | +4.30(+4.20%) |
Mar 28, 2022 | 101.63 | 102.57 | 99.10 | 102.42 | 536,217 | +1.08(+1.06%) |
Mar 25, 2022 | 101.92 | 102.05 | 99.80 | 101.35 | 473,768 | -0.31(-0.31%) |
Mar 24, 2022 | 99.92 | 102.42 | 98.78 | 101.66 | 667,747 | +2.95(+2.99%) |
Mar 23, 2022 | 103.24 | 103.61 | 98.68 | 98.71 | 832,725 | -5.52(-5.30%) |
Mar 22, 2022 | 103.30 | 105.38 | 103.23 | 104.23 | 511,584 | +1.24(+1.20%) |
Mar 21, 2022 | 105.24 | 107.15 | 102.00 | 102.99 | 566,870 | -1.93(-1.84%) |
Mar 18, 2022 | 99.32 | 105.72 | 99.32 | 104.92 | 1,678,564 | +3.68(+3.64%) |
Mar 17, 2022 | 100.69 | 100.87 | 99.81 | 101.24 | 540,761 | -0.68(-0.66%) |
Mar 16, 2022 | 102.37 | 104.15 | 100.03 | 101.92 | 828,199 | +0.90(+0.89%) |
Mar 15, 2022 | 100.05 | 101.85 | 98.75 | 101.02 | 740,253 | +1.68(+1.70%) |
Mar 14, 2022 | 102.06 | 102.71 | 98.22 | 99.34 | 906,838 | -1.95(-1.93%) |
Mar 11, 2022 | 106.57 | 106.57 | 100.78 | 101.29 | 539,607 | -4.05(-3.84%) |
Mar 10, 2022 | 105.41 | 108.17 | 103.37 | 105.33 | 676,483 | -1.90(-1.77%) |
Mar 09, 2022 | 106.57 | 108.15 | 106.01 | 107.24 | 534,657 | +3.95(+3.82%) |
Mar 08, 2022 | 104.12 | 106.57 | 101.68 | 103.29 | 1,727,196 | -0.82(-0.79%) |
Mar 07, 2022 | 111.58 | 112.26 | 101.80 | 104.11 | 2,623,310 | -7.96(-7.10%) |
Mar 04, 2022 | 114.71 | 115.21 | 110.65 | 112.06 | 975,609 | -3.99(-3.44%) |
Mar 03, 2022 | 116.14 | 116.49 | 112.66 | 116.05 | 587,835 | +0.93(+0.81%) |
Mar 02, 2022 | 111.34 | 116.96 | 110.64 | 115.12 | 827,973 | +4.09(+3.69%) |
Mar 01, 2022 | 115.14 | 115.74 | 110.43 | 111.02 | 811,840 | -4.61(-3.98%) |
Feb 28, 2022 | 111.97 | 115.94 | 111.97 | 115.63 | 628,069 | +2.30(+2.03%) |
Feb 25, 2022 | 110.80 | 114.18 | 112.07 | 113.33 | 832,198 | +1.52(+1.36%) |
Feb 24, 2022 | 110.43 | 115.12 | 109.07 | 111.80 | 1,395,676 | -1.99(-1.75%) |
Feb 23, 2022 | 117.34 | 117.36 | 113.67 | 113.79 | 702,162 | -2.67(-2.29%) |
Feb 22, 2022 | 117.06 | 119.96 | 115.41 | 116.46 | 776,597 | -1.46(-1.24%) |
Feb 18, 2022 | 117.92 | 0 | -0.07(-0.06%) | |||
Feb 17, 2022 | 118.01 | 119.26 | 116.89 | 117.98 | 657,174 | -1.97(-1.64%) |
Feb 16, 2022 | 115.75 | 120.56 | 115.61 | 119.95 | 751,381 | +3.29(+2.82%) |
Feb 15, 2022 | 113.61 | 117.39 | 112.58 | 116.66 | 691,120 | +4.25(+3.78%) |
Feb 14, 2022 | 114.05 | 115.67 | 112.10 | 112.41 | 677,542 | -1.76(-1.54%) |
Feb 11, 2022 | 113.63 | 115.99 | 113.31 | 114.17 | 667,848 | +1.13(+1.00%) |
Feb 10, 2022 | 112.66 | 116.55 | 112.66 | 113.04 | 483,530 | -1.00(-0.88%) |
Feb 09, 2022 | 113.56 | 114.37 | 112.68 | 114.05 | 739,229 | +1.05(+0.93%) |
Feb 08, 2022 | 110.72 | 113.19 | 109.47 | 113.00 | 696,893 | +2.82(+2.56%) |
Feb 07, 2022 | 109.17 | 110.72 | 107.25 | 110.17 | 742,705 | +1.18(+1.09%) |
Feb 04, 2022 | 107.86 | 110.29 | 106.00 | 108.99 | 1,038,725 | +0.67(+0.62%) |
Feb 03, 2022 | 108.85 | 108.32 | 552,144 | -0.31(-0.29%) | ||
Feb 02, 2022 | 109.26 | 109.79 | 106.54 | 108.63 | 622,148 | -0.24(-0.22%) |
Feb 01, 2022 | 106.37 | 108.94 | 106.12 | 108.87 | 686,448 | +2.30(+2.16%) |
Jan 31, 2022 | 105.81 | 104.35 | 106.57 | 1,436,103 | +0.33(+0.31%) | |
Jan 28, 2022 | 103.51 | 107.43 | 103.17 | 106.24 | 827,329 | +3.09(+3.00%) |
Jan 27, 2022 | 106.77 | 108.03 | 101.36 | 103.14 | 965,932 | -2.22(-2.11%) |
Jan 26, 2022 | 105.67 | 108.05 | 104.41 | 105.37 | 1,011,575 | +2.01(+1.94%) |
Jan 25, 2022 | 103.30 | 104.76 | 99.22 | 103.36 | 1,460,291 | -0.88(-0.85%) |
Jan 24, 2022 | 99.31 | 104.65 | 97.68 | 104.24 | 1,166,835 | +4.12(+4.11%) |
Jan 21, 2022 | 100.07 | 100.97 | 96.86 | 100.12 | 1,504,451 | -1.02(-1.01%) |
Jan 20, 2022 | 107.56 | 107.56 | 100.81 | 101.15 | 757,375 | -5.84(-5.46%) |
Jan 19, 2022 | 106.20 | 108.57 | 106.11 | 106.99 | 710,354 | +1.13(+1.06%) |
Jan 18, 2022 | 112.14 | 112.14 | 105.47 | 105.86 | 1,425,542 | -6.65(-5.91%) |
Jan 14, 2022 | 112.50 | 0 | +0.04(+0.03%) | |||
Jan 13, 2022 | 111.37 | 113.56 | 110.81 | 112.47 | 730,877 | +1.68(+1.52%) |
Jan 12, 2022 | 110.70 | 111.80 | 109.91 | 110.78 | 537,292 | -0.02(-0.02%) |
Jan 11, 2022 | 111.58 | 111.96 | 108.70 | 110.80 | 732,465 | -0.69(-0.62%) |
Jan 10, 2022 | 108.49 | 111.55 | 106.81 | 111.49 | 716,450 | +2.78(+2.56%) |
Jan 07, 2022 | 109.50 | 111.79 | 107.74 | 108.71 | 757,137 | +0.23(+0.21%) |
Jan 06, 2022 | 107.39 | 109.29 | 105.77 | 108.48 | 403,483 | +0.76(+0.70%) |
Jan 05, 2022 | 107.90 | 111.24 | 107.45 | 107.72 | 1,129,416 | +0.18(+0.17%) |
Jan 04, 2022 | 105.06 | 108.66 | 104.43 | 107.54 | 685,717 | +3.11(+2.98%) |
Jan 03, 2022 | 104.49 | 104.64 | 102.72 | 104.43 | 445,689 | +0.40(+0.38%) |
Dec 31, 2021 | 103.66 | 104.84 | 102.70 | 104.03 | 333,090 | +0.19(+0.18%) |
Dec 30, 2021 | 102.88 | 104.75 | 102.88 | 103.84 | 317,357 | +0.65(+0.63%) |
Dec 29, 2021 | 102.14 | 103.34 | 102.02 | 103.19 | 288,027 | +0.65(+0.64%) |
Dec 28, 2021 | 101.84 | 103.25 | 101.72 | 102.54 | 319,518 | +1.26(+1.24%) |
Dec 27, 2021 | 100.33 | 101.59 | 99.87 | 101.28 | 409,861 | +0.69(+0.69%) |
Dec 23, 2021 | 100.08 | 101.15 | 99.86 | 100.59 | 411,245 | +0.97(+0.97%) |
Dec 22, 2021 | 99.02 | 101.87 | 98.52 | 99.62 | 644,188 | +0.69(+0.70%) |
Dec 21, 2021 | 97.94 | 101.17 | 97.56 | 98.93 | 736,930 | +1.86(+1.92%) |
Dec 20, 2021 | 96.52 | 98.52 | 95.14 | 97.07 | 937,668 | -0.40(-0.41%) |
Dec 17, 2021 | 100.00 | 100.69 | 96.99 | 97.46 | 1,757,032 | -4.29(-4.21%) |
Dec 16, 2021 | 104.07 | 105.44 | 101.64 | 101.75 | 754,644 | -1.92(-1.85%) |
Dec 15, 2021 | 100.43 | 103.90 | 99.70 | 103.67 | 645,276 | +3.13(+3.12%) |
Dec 14, 2021 | 100.82 | 102.59 | 100.30 | 100.54 | 715,212 | -0.63(-0.63%) |
Dec 13, 2021 | 101.41 | 104.35 | 99.81 | 101.17 | 689,236 | +0.44(+0.43%) |
Dec 10, 2021 | 102.95 | 103.36 | 99.90 | 100.74 | 457,915 | -1.61(-1.57%) |
Dec 09, 2021 | 105.28 | 105.80 | 102.24 | 102.35 | 627,898 | -3.16(-3.00%) |
Dec 08, 2021 | 105.93 | 106.16 | 104.71 | 105.51 | 678,567 | +0.19(+0.18%) |
Dec 07, 2021 | 106.74 | 107.80 | 104.91 | 105.32 | 732,414 | -1.02(-0.96%) |
Dec 06, 2021 | 106.18 | 108.06 | 104.90 | 106.34 | 390,991 | +0.97(+0.92%) |
Dec 03, 2021 | 108.01 | 108.01 | 104.21 | 105.38 | 533,301 | -1.97(-1.83%) |
Dec 02, 2021 | 105.50 | 109.04 | 105.50 | 107.34 | 391,637 | +2.39(+2.27%) |
Dec 01, 2021 | 108.22 | 110.32 | 104.86 | 104.96 | 369,944 | -0.85(-0.81%) |
Nov 30, 2021 | 108.70 | 109.14 | 104.65 | 105.81 | 741,290 | -3.45(-3.16%) |
Nov 29, 2021 | 113.78 | 113.78 | 108.94 | 109.27 | 605,902 | -3.08(-2.74%) |
Nov 26, 2021 | 113.25 | 114.78 | 111.17 | 112.34 | 292,974 | -2.86(-2.48%) |
Nov 24, 2021 | 113.43 | 115.42 | 113.08 | 115.21 | 378,705 | +0.74(+0.65%) |
Nov 23, 2021 | 115.99 | 116.93 | 112.97 | 114.46 | 541,602 | -2.12(-1.82%) |
Nov 22, 2021 | 113.58 | 117.32 | 112.80 | 116.58 | 770,824 | +3.90(+3.46%) |
Nov 19, 2021 | 113.72 | 115.61 | 112.66 | 112.68 | 476,550 | -1.43(-1.25%) |
Nov 18, 2021 | 115.26 | 114.40 | 113.16 | 114.11 | 333,432 | -0.58(-0.51%) |
Nov 17, 2021 | 117.23 | 117.83 | 114.29 | 114.70 | 393,449 | -3.14(-2.67%) |
Nov 16, 2021 | 117.67 | 118.76 | 115.92 | 117.84 | 488,628 | -0.29(-0.25%) |
Nov 15, 2021 | 117.76 | 119.26 | 117.11 | 118.14 | 477,447 | +1.17(+1.00%) |
Nov 12, 2021 | 112.90 | 117.21 | 112.06 | 116.97 | 715,012 | +4.32(+3.84%) |
Nov 11, 2021 | 112.32 | 113.45 | 111.65 | 112.65 | 524,332 | -0.11(-0.10%) |
Nov 10, 2021 | 113.29 | 112.76 | 479,866 | -0.90(-0.80%) | ||
Nov 09, 2021 | 116.01 | 116.31 | 112.30 | 113.66 | 533,089 | -2.62(-2.25%) |
Nov 08, 2021 | 116.78 | 117.06 | 114.04 | 116.28 | 621,655 | -0.15(-0.13%) |
Nov 05, 2021 | 117.33 | 119.51 | 115.79 | 116.43 | 565,532 | -0.03(-0.02%) |
Nov 04, 2021 | 116.43 | 116.95 | 113.95 | 116.46 | 702,062 | +0.64(+0.55%) |
Nov 03, 2021 | 114.57 | 117.09 | 114.36 | 115.82 | 585,086 | +1.44(+1.26%) |
Nov 02, 2021 | 113.08 | 115.33 | 112.09 | 114.38 | 741,184 | +1.35(+1.19%) |
Nov 01, 2021 | 110.24 | 113.94 | 111.16 | 113.03 | 885,525 | +4.82(+4.45%) |
Oct 29, 2021 | 108.14 | 110.02 | 107.28 | 108.21 | 1,191,473 | -0.30(-0.28%) |
Oct 28, 2021 | 110.51 | 111.56 | 108.14 | 108.51 | 1,113,951 | -1.85(-1.68%) |
Oct 27, 2021 | 107.67 | 111.86 | 106.85 | 110.37 | 1,564,837 | +0.93(+0.85%) |
Oct 26, 2021 | 111.07 | 109.44 | 2,569,539 | -9.42(-7.93%) | ||
Oct 25, 2021 | 119.44 | 120.16 | 116.81 | 118.86 | 775,543 | +0.12(+0.10%) |
Oct 22, 2021 | 120.84 | 121.42 | 118.38 | 118.74 | 529,674 | -1.65(-1.37%) |
Oct 21, 2021 | 118.57 | 120.65 | 117.95 | 120.39 | 544,795 | +1.41(+1.19%) |
Oct 20, 2021 | 122.84 | 122.84 | 118.94 | 118.97 | 488,976 | -4.30(-3.49%) |
Oct 19, 2021 | 124.73 | 124.73 | 122.07 | 123.28 | 483,480 | -1.18(-0.94%) |
Oct 18, 2021 | 122.35 | 124.66 | 122.19 | 124.45 | 454,544 | +1.60(+1.30%) |
Oct 15, 2021 | 121.61 | 123.18 | 120.84 | 122.85 | 630,137 | +1.86(+1.53%) |
Oct 14, 2021 | 120.26 | 121.28 | 118.59 | 121.00 | 702,335 | +2.61(+2.20%) |
Oct 13, 2021 | 119.32 | 119.91 | 116.91 | 118.39 | 504,699 | -0.52(-0.44%) |
Oct 12, 2021 | 119.96 | 121.33 | 118.03 | 118.91 | 451,520 | -0.69(-0.57%) |
Oct 11, 2021 | 120.50 | 121.36 | 119.15 | 119.59 | 632,265 | -0.38(-0.31%) |
Oct 08, 2021 | 117.08 | 120.88 | 116.78 | 119.97 | 909,120 | +3.23(+2.77%) |
Oct 07, 2021 | 114.85 | 117.85 | 114.85 | 116.74 | 1,176,468 | +2.49(+2.18%) |
Oct 06, 2021 | 113.91 | 114.78 | 112.38 | 114.25 | 818,079 | -1.14(-0.99%) |
Oct 05, 2021 | 114.71 | 118.89 | 114.38 | 115.39 | 1,201,373 | +0.65(+0.57%) |
Oct 04, 2021 | 114.64 | 120.03 | 113.91 | 114.74 | 1,248,569 | +0.59(+0.52%) |
Oct 01, 2021 | 113.41 | 115.45 | 112.26 | 114.14 | 735,459 | +1.50(+1.33%) |
Sep 30, 2021 | 117.02 | 117.02 | 112.50 | 112.65 | 878,304 | -4.00(-3.43%) |
Sep 29, 2021 | 116.53 | 118.10 | 115.86 | 116.65 | 686,435 | +1.64(+1.42%) |
Sep 28, 2021 | 114.58 | 116.01 | 112.88 | 115.01 | 558,588 | +0.63(+0.55%) |
Sep 27, 2021 | 113.41 | 114.95 | 112.69 | 114.38 | 589,399 | +0.64(+0.56%) |
Sep 24, 2021 | 113.44 | 114.59 | 113.01 | 113.74 | 576,389 | +0.41(+0.37%) |
Sep 23, 2021 | 112.63 | 114.15 | 112.32 | 113.32 | 520,808 | +1.70(+1.53%) |
Sep 22, 2021 | 110.02 | 113.04 | 109.68 | 111.62 | 410,457 | +2.17(+1.98%) |
Sep 21, 2021 | 111.09 | 111.79 | 108.66 | 109.45 | 486,723 | -0.86(-0.78%) |
Sep 20, 2021 | 110.33 | 111.35 | 107.97 | 110.31 | 632,269 | -2.36(-2.10%) |
Sep 17, 2021 | 114.05 | 114.38 | 111.24 | 112.67 | 2,846,635 | -2.21(-1.93%) |
Sep 16, 2021 | 115.23 | 117.90 | 114.62 | 114.89 | 764,898 | -0.17(-0.15%) |
Sep 15, 2021 | 112.41 | 115.29 | 112.21 | 115.06 | 787,699 | +2.42(+2.15%) |
Sep 14, 2021 | 115.49 | 115.49 | 111.68 | 112.64 | 555,947 | -1.96(-1.71%) |
Sep 13, 2021 | 113.44 | 115.92 | 113.38 | 114.59 | 827,055 | +1.73(+1.53%) |
Sep 10, 2021 | 111.40 | 113.94 | 110.78 | 112.86 | 931,958 | +2.23(+2.02%) |
Sep 09, 2021 | 108.56 | 111.06 | 107.53 | 110.63 | 792,954 | +2.09(+1.93%) |
Sep 08, 2021 | 109.45 | 109.55 | 107.51 | 108.54 | 811,069 | -1.17(-1.06%) |
Sep 07, 2021 | 113.71 | 114.62 | 109.65 | 109.71 | 849,439 | -3.95(-3.48%) |
Sep 03, 2021 | 112.03 | 113.77 | 110.76 | 113.66 | 560,823 | +1.53(+1.37%) |
Sep 02, 2021 | 111.86 | 114.00 | 110.61 | 112.13 | 695,120 | +0.06(+0.05%) |
Sep 01, 2021 | 112.76 | 113.50 | 111.61 | 112.07 | 749,478 | -0.67(-0.59%) |
Aug 31, 2021 | 115.25 | 115.28 | 111.31 | 112.74 | 707,944 | -2.98(-2.57%) |
Aug 30, 2021 | 115.85 | 118.66 | 115.08 | 115.72 | 574,119 | +0.45(+0.39%) |
Aug 27, 2021 | 114.83 | 116.42 | 113.79 | 115.27 | 829,818 | -0.09(-0.08%) |
Aug 26, 2021 | 118.23 | 118.23 | 114.51 | 115.36 | 489,500 | -2.99(-2.52%) |
Aug 25, 2021 | 120.22 | 120.34 | 118.14 | 118.35 | 529,340 | -0.76(-0.64%) |
Aug 24, 2021 | 117.34 | 120.08 | 117.34 | 119.11 | 664,177 | +1.94(+1.65%) |
Aug 23, 2021 | 117.56 | 118.54 | 116.93 | 117.17 | 375,827 | +0.49(+0.42%) |
Aug 20, 2021 | 115.90 | 117.71 | 115.56 | 116.68 | 536,217 | +1.01(+0.87%) |
Aug 19, 2021 | 117.38 | 119.00 | 115.32 | 115.67 | 426,310 | -2.79(-2.36%) |
Aug 18, 2021 | 120.47 | 120.91 | 118.34 | 118.46 | 448,638 | -2.26(-1.87%) |
Aug 17, 2021 | 123.67 | 123.72 | 119.65 | 120.72 | 533,550 | -4.18(-3.34%) |
Aug 16, 2021 | 124.05 | 125.60 | 122.14 | 124.89 | 370,062 | +0.84(+0.68%) |
Aug 13, 2021 | 126.14 | 126.45 | 123.12 | 124.05 | 409,952 | -2.37(-1.87%) |
Aug 12, 2021 | 126.32 | 126.97 | 124.29 | 126.42 | 400,781 | -0.30(-0.24%) |
Aug 11, 2021 | 123.83 | 126.93 | 122.73 | 126.72 | 567,196 | +3.19(+2.59%) |
Aug 10, 2021 | 120.32 | 123.76 | 119.60 | 123.53 | 459,354 | +2.95(+2.45%) |
Aug 09, 2021 | 123.13 | 123.13 | 120.51 | 120.58 | 414,457 | -2.56(-2.08%) |
Aug 06, 2021 | 124.26 | 124.72 | 122.95 | 123.13 | 269,723 | -1.29(-1.04%) |
Aug 05, 2021 | 124.81 | 126.44 | 123.77 | 124.43 | 278,042 | -0.36(-0.28%) |
Aug 04, 2021 | 125.65 | 126.98 | 124.39 | 124.78 | 512,850 | -0.96(-0.76%) |
Aug 03, 2021 | 122.98 | 125.85 | 120.82 | 125.74 | 690,978 | +3.43(+2.80%) |
Aug 02, 2021 | 122.95 | 124.39 | 121.91 | 122.31 | 335,033 | -0.45(-0.37%) |
Jul 30, 2021 | 121.61 | 124.92 | 121.27 | 122.76 | 611,122 | +0.81(+0.67%) |
Jul 29, 2021 | 120.98 | 123.86 | 120.87 | 121.94 | 623,310 | +1.39(+1.15%) |
Jul 28, 2021 | 122.69 | 123.16 | 118.96 | 120.56 | 890,085 | -2.05(-1.67%) |
Jul 27, 2021 | 124.13 | 125.97 | 120.70 | 122.61 | 1,690,748 | -7.58(-5.82%) |
Jul 26, 2021 | 126.83 | 130.93 | 126.83 | 130.19 | 1,388,914 | +4.48(+3.56%) |
Jul 23, 2021 | 126.44 | 128.31 | 124.97 | 125.71 | 718,103 | +0.38(+0.31%) |
Jul 22, 2021 | 126.89 | 127.11 | 124.85 | 125.33 | 337,729 | -1.35(-1.06%) |
Jul 21, 2021 | 126.80 | 128.25 | 125.12 | 126.67 | 468,949 | +0.35(+0.27%) |
Jul 20, 2021 | 121.33 | 126.90 | 120.37 | 126.33 | 750,472 | +6.35(+5.29%) |
Jul 19, 2021 | 117.72 | 120.30 | 117.14 | 119.98 | 708,987 | +0.29(+0.24%) |
Jul 16, 2021 | 122.42 | 123.15 | 119.53 | 119.69 | 336,187 | -1.97(-1.62%) |
Jul 15, 2021 | 121.93 | 122.57 | 120.14 | 121.65 | 368,522 | -0.99(-0.81%) |
Jul 14, 2021 | 121.78 | 123.73 | 121.30 | 122.65 | 496,530 | +0.26(+0.21%) |
Jul 13, 2021 | 126.53 | 127.02 | 121.76 | 122.38 | 694,652 | -4.73(-3.72%) |
Jul 12, 2021 | 127.32 | 128.00 | 125.77 | 127.11 | 583,671 | -0.40(-0.32%) |
Jul 09, 2021 | 126.12 | 127.67 | 125.77 | 127.52 | 480,898 | +2.66(+2.13%) |
Jul 08, 2021 | 124.57 | 126.20 | 122.20 | 124.86 | 458,212 | -1.30(-1.03%) |
Jul 07, 2021 | 125.67 | 126.94 | 124.48 | 126.16 | 392,682 | +0.83(+0.66%) |
Jul 06, 2021 | 126.17 | 126.87 | 123.34 | 125.33 | 667,327 | -1.39(-1.10%) |
Jul 02, 2021 | 126.44 | 127.81 | 125.93 | 126.72 | 664,115 | +0.91(+0.72%) |
Jul 01, 2021 | 123.63 | 126.32 | 122.28 | 125.81 | 1,033,245 | -2.46(-1.92%) |
Jun 30, 2021 | 126.59 | 128.72 | 125.96 | 128.28 | 645,470 | +0.98(+0.77%) |
Jun 29, 2021 | 126.81 | 128.06 | 126.06 | 127.29 | 537,705 | +1.39(+1.11%) |
Jun 28, 2021 | 125.38 | 126.52 | 123.63 | 125.90 | 543,986 | +0.53(+0.42%) |
Jun 25, 2021 | 124.00 | 126.87 | 123.38 | 125.37 | 1,441,301 | +1.54(+1.24%) |
Jun 24, 2021 | 122.80 | 123.90 | 121.41 | 123.83 | 877,622 | +1.64(+1.34%) |
Jun 23, 2021 | 126.25 | 125.31 | 122.01 | 122.20 | 885,377 | -3.11(-2.48%) |
Jun 22, 2021 | 124.97 | 126.64 | 123.36 | 125.31 | 1,131,548 | +0.95(+0.77%) |
Jun 21, 2021 | 123.53 | 125.42 | 121.24 | 124.35 | 776,489 | +1.67(+1.36%) |
Jun 18, 2021 | 121.81 | 123.83 | 121.19 | 122.68 | 2,537,154 | -0.50(-0.40%) |
Jun 17, 2021 | 123.31 | 124.10 | 120.95 | 123.18 | 1,563,885 | -0.20(-0.16%) |
Jun 16, 2021 | 122.37 | 123.74 | 120.37 | 123.38 | 848,537 | +0.96(+0.79%) |
Jun 15, 2021 | 121.37 | 123.00 | 120.59 | 122.41 | 909,647 | +1.07(+0.88%) |
Jun 14, 2021 | 122.83 | 124.22 | 120.28 | 121.34 | 1,389,369 | -1.43(-1.17%) |
Jun 11, 2021 | 119.67 | 123.08 | 119.66 | 122.78 | 1,089,552 | +3.51(+2.94%) |
Jun 10, 2021 | 116.99 | 120.50 | 116.69 | 119.27 | 1,347,301 | +3.32(+2.86%) |
Jun 09, 2021 | 117.42 | 117.77 | 115.60 | 115.95 | 640,586 | -1.70(-1.44%) |
Jun 08, 2021 | 117.63 | 117.98 | 115.49 | 117.64 | 769,386 | +0.63(+0.54%) |
Jun 07, 2021 | 117.41 | 118.01 | 115.50 | 117.02 | 1,021,560 | -0.57(-0.49%) |
Jun 04, 2021 | 117.79 | 118.34 | 114.89 | 117.59 | 1,356,623 | +0.45(+0.38%) |
Jun 03, 2021 | 119.98 | 120.52 | 116.54 | 117.14 | 2,006,143 | -2.78(-2.32%) |
Jun 02, 2021 | 123.67 | 124.27 | 117.30 | 119.92 | 2,534,703 | -5.21(-4.16%) |
Jun 01, 2021 | 123.63 | 126.22 | 123.17 | 125.13 | 613,717 | +2.23(+1.81%) |
May 28, 2021 | 123.70 | 123.70 | 122.21 | 122.90 | 502,426 | -0.23(-0.19%) |
May 27, 2021 | 123.30 | 123.67 | 121.06 | 123.13 | 609,688 | +0.95(+0.78%) |
May 26, 2021 | 121.22 | 122.92 | 121.18 | 122.18 | 584,520 | +0.88(+0.72%) |
May 25, 2021 | 120.41 | 122.56 | 119.88 | 121.31 | 1,145,911 | +1.16(+0.97%) |
May 24, 2021 | 121.33 | 121.33 | 119.31 | 120.14 | 1,035,561 | -0.10(-0.08%) |
May 21, 2021 | 119.78 | 121.18 | 119.05 | 120.24 | 1,074,784 | -0.13(-0.11%) |
May 20, 2021 | 122.18 | 122.81 | 119.53 | 120.37 | 812,105 | -1.81(-1.48%) |
May 19, 2021 | 119.70 | 122.64 | 118.60 | 122.18 | 751,761 | +0.26(+0.21%) |
May 18, 2021 | 124.44 | 125.93 | 121.72 | 121.92 | 455,941 | -1.68(-1.36%) |
May 17, 2021 | 125.28 | 125.60 | 122.12 | 123.60 | 685,895 | -1.69(-1.35%) |
May 14, 2021 | 126.81 | 127.58 | 124.63 | 125.29 | 753,059 | -0.01(-0.01%) |
May 13, 2021 | 123.04 | 126.36 | 122.85 | 125.30 | 614,469 | +2.81(+2.29%) |
May 12, 2021 | 131.01 | 131.01 | 121.97 | 122.49 | 917,460 | -9.22(-7.00%) |
May 11, 2021 | 129.57 | 132.02 | 127.76 | 131.71 | 705,477 | +0.04(+0.03%) |
May 10, 2021 | 135.37 | 135.89 | 131.66 | 131.67 | 553,863 | -3.04(-2.26%) |
May 07, 2021 | 134.14 | 135.38 | 133.00 | 134.71 | 372,420 | +0.89(+0.66%) |
May 06, 2021 | 131.75 | 133.82 | 131.33 | 133.82 | 469,161 | +2.40(+1.82%) |
May 05, 2021 | 132.75 | 134.09 | 130.98 | 131.43 | 456,989 | -1.19(-0.90%) |
May 04, 2021 | 132.57 | 132.91 | 130.29 | 132.62 | 473,252 | -0.41(-0.31%) |