Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 103.04 | 103.36 | 102.45 | 102.97 | 8,569 | -0.67(-0.65%) |
May 27, 2022 | 102.35 | 103.65 | 102.35 | 103.64 | 5,395 | +1.89(+1.86%) |
May 26, 2022 | 100.43 | 101.94 | 100.43 | 101.75 | 2,299 | +1.85(+1.86%) |
May 25, 2022 | 99.46 | 100.42 | 99.38 | 99.90 | 9,241 | +0.22(+0.22%) |
May 24, 2022 | 99.80 | 99.80 | 98.38 | 99.68 | 13,116 | -0.35(-0.35%) |
May 23, 2022 | 99.54 | 100.25 | 99.28 | 100.03 | 8,123 | +1.42(+1.44%) |
May 20, 2022 | 99.85 | 99.91 | 97.49 | 98.61 | 6,516 | -0.22(-0.22%) |
May 19, 2022 | 98.39 | 98.94 | 98.34 | 98.83 | 111,618 | -0.11(-0.12%) |
May 18, 2022 | 101.19 | 101.19 | 98.94 | 98.94 | 8,800 | -3.22(-3.15%) |
May 17, 2022 | 101.39 | 102.17 | 100.86 | 102.17 | 36,389 | +2.42(+2.43%) |
May 16, 2022 | 99.66 | 100.46 | 99.38 | 99.75 | 7,755 | -0.14(-0.14%) |
May 13, 2022 | 99.05 | 100.14 | 99.05 | 99.89 | 8,815 | +1.85(+1.88%) |
May 12, 2022 | 97.51 | 98.65 | 97.51 | 98.04 | 5,593 | +0.19(+0.20%) |
May 11, 2022 | 98.75 | 100.06 | 97.84 | 97.84 | 4,533 | -0.85(-0.86%) |
May 10, 2022 | 100.35 | 100.35 | 98.01 | 98.70 | 9,089 | -0.10(-0.10%) |
May 09, 2022 | 100.02 | 100.26 | 98.69 | 98.80 | 9,175 | -2.74(-2.70%) |
May 06, 2022 | 102.18 | 102.18 | 100.47 | 101.54 | 37,188 | -1.04(-1.02%) |
May 05, 2022 | 104.66 | 104.66 | 102.19 | 102.58 | 3,373 | -3.03(-2.87%) |
May 04, 2022 | 103.14 | 105.62 | 102.74 | 105.61 | 4,417 | +2.54(+2.46%) |
May 03, 2022 | 102.59 | 103.31 | 102.44 | 103.07 | 12,006 | +0.76(+0.74%) |
May 02, 2022 | 102.19 | 103.06 | 100.92 | 102.31 | 46,490 | -0.29(-0.28%) |
Apr 29, 2022 | 104.48 | 104.94 | 102.25 | 102.60 | 259,675 | -2.02(-1.93%) |
Apr 28, 2022 | 103.90 | 105.02 | 103.02 | 104.62 | 4,225 | +1.27(+1.23%) |
Apr 27, 2022 | 103.15 | 104.09 | 103.08 | 103.34 | 3,079 | +0.20(+0.20%) |
Apr 26, 2022 | 105.04 | 105.04 | 102.91 | 103.14 | 23,569 | -2.55(-2.41%) |
Apr 25, 2022 | 105.14 | 105.77 | 103.84 | 105.69 | 9,183 | -0.17(-0.16%) |
Apr 22, 2022 | 107.70 | 107.90 | 105.82 | 105.86 | 39,095 | -2.40(-2.22%) |
Apr 21, 2022 | 110.55 | 110.64 | 108.26 | 108.26 | 5,905 | -0.88(-0.80%) |
Apr 20, 2022 | 109.19 | 109.55 | 109.02 | 109.14 | 19,485 | +1.13(+1.05%) |
Apr 19, 2022 | 106.53 | 108.11 | 106.53 | 108.01 | 5,285 | +1.34(+1.26%) |
Apr 18, 2022 | 106.88 | 107.14 | 106.45 | 106.67 | 24,198 | -0.65(-0.60%) |
Apr 14, 2022 | 107.54 | 107.82 | 107.32 | 107.32 | 11,363 | -0.03(-0.03%) |
Apr 13, 2022 | 106.28 | 107.45 | 106.28 | 107.34 | 2,399 | +1.34(+1.26%) |
Apr 12, 2022 | 106.98 | 107.49 | 106.00 | 106.00 | 6,682 | -0.67(-0.62%) |
Apr 11, 2022 | 107.11 | 107.55 | 106.46 | 106.67 | 25,508 | -0.75(-0.70%) |
Apr 08, 2022 | 107.72 | 108.10 | 107.25 | 107.42 | 35,272 | -0.66(-0.61%) |
Apr 07, 2022 | 107.64 | 108.34 | 106.74 | 108.08 | 4,833 | +0.35(+0.33%) |
Apr 06, 2022 | 107.36 | 107.90 | 107.11 | 107.73 | 28,869 | -1.52(-1.39%) |
Apr 05, 2022 | 110.49 | 110.80 | 109.07 | 109.25 | 20,665 | -1.90(-1.71%) |
Apr 04, 2022 | 111.02 | 111.22 | 110.53 | 111.15 | 2,411 | -0.19(-0.17%) |
Apr 01, 2022 | 112.22 | 112.22 | 110.74 | 111.34 | 17,209 | -0.62(-0.55%) |
Mar 31, 2022 | 112.88 | 113.06 | 111.71 | 111.96 | 25,773 | -1.39(-1.23%) |
Mar 30, 2022 | 113.62 | 113.99 | 113.26 | 113.35 | 2,753 | -0.71(-0.63%) |
Mar 29, 2022 | 113.81 | 114.19 | 113.03 | 114.06 | 9,846 | +1.67(+1.48%) |
Mar 28, 2022 | 112.02 | 112.39 | 111.72 | 112.39 | 2,563 | -0.12(-0.11%) |
Mar 25, 2022 | 112.47 | 112.52 | 111.76 | 112.52 | 3,038 | +0.13(+0.12%) |
Mar 24, 2022 | 112.02 | 112.39 | 111.91 | 112.39 | 6,640 | +0.67(+0.60%) |
Mar 23, 2022 | 112.28 | 112.44 | 111.69 | 111.72 | 9,388 | -1.37(-1.21%) |
Mar 22, 2022 | 112.80 | 113.19 | 112.77 | 113.08 | 107,759 | +0.73(+0.65%) |
Mar 21, 2022 | 111.95 | 112.96 | 111.95 | 112.35 | 8,876 | -0.37(-0.33%) |
Mar 18, 2022 | 111.43 | 112.72 | 111.38 | 112.72 | 2,815 | +0.77(+0.68%) |
Mar 17, 2022 | 110.50 | 112.06 | 110.50 | 111.95 | 2,755 | +1.43(+1.29%) |
Mar 16, 2022 | 109.48 | 110.53 | 108.75 | 110.53 | 4,935 | +2.44(+2.26%) |
Mar 15, 2022 | 107.47 | 108.08 | 107.24 | 108.08 | 4,069 | +1.24(+1.16%) |
Mar 14, 2022 | 107.33 | 107.99 | 106.40 | 106.84 | 4,062 | +0.78(+0.74%) |
Mar 11, 2022 | 107.92 | 107.92 | 106.03 | 106.06 | 12,786 | -0.57(-0.53%) |
Mar 10, 2022 | 105.70 | 106.85 | 106.63 | 6,923 | -0.56(-0.52%) | |
Mar 09, 2022 | 106.95 | 107.73 | 106.73 | 107.19 | 16,670 | +2.88(+2.76%) |
Mar 08, 2022 | 104.96 | 106.77 | 103.84 | 104.32 | 22,675 | -0.00(-0.00%) |
Mar 07, 2022 | 106.91 | 106.92 | 104.29 | 104.32 | 6,558 | -2.77(-2.58%) |
Mar 04, 2022 | 106.70 | 107.09 | 106.09 | 107.09 | 49,298 | -1.67(-1.53%) |
Mar 03, 2022 | 109.59 | 109.59 | 108.34 | 108.75 | 21,147 | -0.54(-0.50%) |
Mar 02, 2022 | 107.92 | 109.60 | 107.72 | 109.30 | 8,670 | +2.17(+2.03%) |
Mar 01, 2022 | 108.99 | 108.99 | 106.59 | 107.12 | 3,952 | -2.28(-2.08%) |
Feb 28, 2022 | 108.24 | 109.83 | 108.07 | 109.40 | 23,487 | -0.30(-0.27%) |
Feb 25, 2022 | 107.64 | 109.70 | 108.45 | 109.70 | 13,201 | +3.12(+2.93%) |
Feb 24, 2022 | 103.44 | 106.91 | 103.30 | 106.58 | 32,686 | -0.02(-0.02%) |
Feb 23, 2022 | 108.59 | 108.59 | 106.60 | 106.60 | 5,647 | -1.66(-1.53%) |
Feb 22, 2022 | 109.05 | 109.64 | 107.72 | 108.26 | 8,865 | -1.73(-1.57%) |
Feb 18, 2022 | 109.99 | 0 | -0.64(-0.58%) | |||
Feb 17, 2022 | 111.77 | 111.77 | 110.61 | 110.63 | 6,407 | -1.93(-1.71%) |
Feb 16, 2022 | 111.88 | 112.64 | 111.49 | 112.56 | 14,765 | +0.52(+0.47%) |
Feb 15, 2022 | 111.45 | 112.24 | 111.44 | 112.03 | 50,917 | +1.91(+1.73%) |
Feb 14, 2022 | 110.46 | 110.70 | 109.37 | 110.12 | 22,547 | -0.30(-0.27%) |
Feb 11, 2022 | 112.56 | 112.84 | 110.12 | 110.42 | 82,260 | -2.10(-1.87%) |
Feb 10, 2022 | 112.74 | 114.25 | 112.53 | 112.53 | 18,944 | -1.62(-1.42%) |
Feb 09, 2022 | 114.11 | 114.14 | 113.90 | 114.14 | 2,526 | +1.72(+1.53%) |
Feb 08, 2022 | 111.38 | 112.42 | 111.38 | 112.42 | 11,845 | +0.95(+0.85%) |
Feb 07, 2022 | 111.39 | 111.85 | 111.39 | 111.47 | 5,793 | +0.22(+0.19%) |
Feb 04, 2022 | 111.39 | 111.87 | 110.56 | 111.26 | 9,041 | -0.61(-0.55%) |
Feb 03, 2022 | 112.71 | 111.87 | 111.87 | 25,999 | -2.27(-1.99%) | |
Feb 02, 2022 | 113.22 | 114.16 | 113.19 | 114.14 | 2,528 | +0.98(+0.87%) |
Feb 01, 2022 | 112.66 | 113.27 | 112.32 | 113.15 | 8,669 | +1.37(+1.23%) |
Jan 31, 2022 | 110.19 | 111.99 | 111.78 | 24,006 | +1.75(+1.59%) | |
Jan 28, 2022 | 109.23 | 110.04 | 107.76 | 110.04 | 24,337 | +0.42(+0.39%) |
Jan 27, 2022 | 111.72 | 111.85 | 109.20 | 109.61 | 32,419 | -1.31(-1.18%) |
Jan 26, 2022 | 112.67 | 113.16 | 110.58 | 110.92 | 63,332 | -0.92(-0.82%) |
Jan 25, 2022 | 111.21 | 112.16 | 109.70 | 111.84 | 8,189 | -0.94(-0.84%) |
Jan 24, 2022 | 111.16 | 112.81 | 109.22 | 112.79 | 18,376 | -0.65(-0.57%) |
Jan 21, 2022 | 114.19 | 114.21 | 113.30 | 113.43 | 10,934 | -0.98(-0.85%) |
Jan 20, 2022 | 116.14 | 116.61 | 114.41 | 114.41 | 5,726 | -0.89(-0.78%) |
Jan 19, 2022 | 116.71 | 116.71 | 115.29 | 115.30 | 12,279 | -0.75(-0.65%) |
Jan 18, 2022 | 116.92 | 116.92 | 115.71 | 116.06 | 9,521 | -1.91(-1.62%) |
Jan 14, 2022 | 117.97 | 0 | -0.83(-0.70%) | |||
Jan 13, 2022 | 119.54 | 119.71 | 118.69 | 118.80 | 6,783 | -0.57(-0.48%) |
Jan 12, 2022 | 119.03 | 119.36 | 118.90 | 119.36 | 211,214 | +1.24(+1.05%) |
Jan 11, 2022 | 117.48 | 118.38 | 116.84 | 118.12 | 1,742 | +0.95(+0.81%) |
Jan 10, 2022 | 117.83 | 117.83 | 116.60 | 117.17 | 11,773 | -1.88(-1.58%) |
Jan 07, 2022 | 118.92 | 119.21 | 118.92 | 119.05 | 3,454 | -0.14(-0.12%) |
Jan 06, 2022 | 119.40 | 119.60 | 119.03 | 119.19 | 9,558 | -0.26(-0.22%) |
Jan 05, 2022 | 120.68 | 121.12 | 119.38 | 119.45 | 5,927 | -1.06(-0.88%) |
Jan 04, 2022 | 119.31 | 120.53 | 119.31 | 120.51 | 11,586 | +1.96(+1.65%) |
Jan 03, 2022 | 119.12 | 119.12 | 118.50 | 118.55 | 4,214 | -0.56(-0.47%) |
Dec 31, 2021 | 118.28 | 119.33 | 118.28 | 119.11 | 33,542 | +0.70(+0.59%) |
Dec 30, 2021 | 119.06 | 119.42 | 118.42 | 118.42 | 8,078 | -0.78(-0.66%) |
Dec 29, 2021 | 118.78 | 119.28 | 118.78 | 119.20 | 1,533 | +0.51(+0.43%) |
Dec 28, 2021 | 118.41 | 119.22 | 118.41 | 118.69 | 2,141 | +0.41(+0.34%) |
Dec 27, 2021 | 117.52 | 118.32 | 117.33 | 118.29 | 11,118 | +0.97(+0.83%) |
Dec 23, 2021 | 116.51 | 117.64 | 116.51 | 117.32 | 4,139 | +1.10(+0.94%) |
Dec 22, 2021 | 115.80 | 116.31 | 115.80 | 116.22 | 3,680 | +0.70(+0.61%) |
Dec 21, 2021 | 114.57 | 115.53 | 114.57 | 115.52 | 3,060 | +1.81(+1.59%) |
Dec 20, 2021 | 113.81 | 113.92 | 113.25 | 113.70 | 3,961 | -1.32(-1.15%) |
Dec 17, 2021 | 116.17 | 116.44 | 114.77 | 115.02 | 8,455 | -1.88(-1.61%) |
Dec 16, 2021 | 117.15 | 117.59 | 116.47 | 116.91 | 2,758 | +0.48(+0.42%) |
Dec 15, 2021 | 115.71 | 116.79 | 115.04 | 116.42 | 26,342 | +1.11(+0.96%) |
Dec 14, 2021 | 115.68 | 116.41 | 114.85 | 115.31 | 7,134 | -1.23(-1.06%) |
Dec 13, 2021 | 117.24 | 117.24 | 116.24 | 116.55 | 10,725 | -1.16(-0.98%) |
Dec 10, 2021 | 117.83 | 117.84 | 117.41 | 117.70 | 12,909 | +0.32(+0.27%) |
Dec 09, 2021 | 117.58 | 117.84 | 117.27 | 117.38 | 7,687 | -0.95(-0.80%) |
Dec 08, 2021 | 118.14 | 118.48 | 117.77 | 118.33 | 18,205 | +0.47(+0.40%) |
Dec 07, 2021 | 117.66 | 118.37 | 117.52 | 117.86 | 15,190 | +2.02(+1.75%) |
Dec 06, 2021 | 115.18 | 116.35 | 115.18 | 115.84 | 4,310 | +1.45(+1.26%) |
Dec 03, 2021 | 114.97 | 114.97 | 113.49 | 114.39 | 15,174 | -0.08(-0.07%) |
Dec 02, 2021 | 112.75 | 114.90 | 112.75 | 114.47 | 24,678 | +2.60(+2.32%) |
Dec 01, 2021 | 114.70 | 115.15 | 111.87 | 111.87 | 27,163 | -0.96(-0.85%) |
Nov 30, 2021 | 114.21 | 114.21 | 112.81 | 112.83 | 4,230 | -2.11(-1.83%) |
Nov 29, 2021 | 115.46 | 115.46 | 114.79 | 114.94 | 6,856 | +0.48(+0.42%) |
Nov 26, 2021 | 115.24 | 115.35 | 114.34 | 114.46 | 9,473 | -3.39(-2.88%) |
Nov 24, 2021 | 117.47 | 117.86 | 117.47 | 117.85 | 2,429 | -0.47(-0.40%) |
Nov 23, 2021 | 118.65 | 118.65 | 118.08 | 118.32 | 2,492 | -0.31(-0.26%) |
Nov 22, 2021 | 119.23 | 119.23 | 118.63 | 118.63 | 2,883 | -0.03(-0.02%) |
Nov 19, 2021 | 118.53 | 119.15 | 118.53 | 118.66 | 5,916 | -0.66(-0.55%) |
Nov 18, 2021 | 119.50 | 119.52 | 119.27 | 119.32 | 4,180 | -0.14(-0.12%) |
Nov 17, 2021 | 119.40 | 119.46 | 119.15 | 119.46 | 2,121 | -0.50(-0.42%) |
Nov 16, 2021 | 120.23 | 120.23 | 119.90 | 119.96 | 2,308 | +0.00(+0.00%) |
Nov 15, 2021 | 120.48 | 120.48 | 119.96 | 119.96 | 9,084 | -0.28(-0.24%) |
Nov 12, 2021 | 119.66 | 120.25 | 119.66 | 120.25 | 3,553 | +0.83(+0.69%) |
Nov 11, 2021 | 119.88 | 119.88 | 119.34 | 119.42 | 3,526 | +0.13(+0.11%) |
Nov 10, 2021 | 119.91 | 119.29 | 2,415 | -0.98(-0.82%) | ||
Nov 09, 2021 | 120.42 | 120.42 | 120.03 | 120.28 | 2,255 | -0.07(-0.05%) |
Nov 08, 2021 | 120.49 | 120.49 | 120.14 | 120.34 | 3,348 | +0.49(+0.41%) |
Nov 05, 2021 | 119.62 | 119.85 | 119.55 | 119.85 | 2,185 | +0.77(+0.65%) |
Nov 04, 2021 | 118.88 | 119.16 | 118.88 | 119.08 | 2,814 | +0.36(+0.30%) |
Nov 03, 2021 | 118.36 | 119.01 | 117.93 | 118.72 | 5,103 | +0.12(+0.11%) |
Nov 02, 2021 | 118.46 | 118.85 | 118.46 | 118.60 | 4,159 | +0.28(+0.24%) |
Nov 01, 2021 | 118.28 | 118.48 | 117.96 | 118.32 | 6,700 | +0.82(+0.70%) |
Oct 29, 2021 | 117.12 | 117.78 | 117.12 | 117.50 | 19,331 | -0.30(-0.25%) |
Oct 28, 2021 | 116.66 | 117.79 | 116.66 | 117.79 | 2,529 | +1.23(+1.06%) |
Oct 27, 2021 | 117.47 | 117.38 | 116.56 | 116.56 | 3,069 | -0.98(-0.84%) |
Oct 26, 2021 | 118.03 | 117.54 | 117.54 | 2,711 | -0.10(-0.08%) | |
Oct 25, 2021 | 117.51 | 117.94 | 117.51 | 117.64 | 1,650 | -0.02(-0.02%) |
Oct 22, 2021 | 117.55 | 117.98 | 117.53 | 117.66 | 4,326 | +0.61(+0.52%) |
Oct 21, 2021 | 116.83 | 117.05 | 116.74 | 117.05 | 3,393 | -0.32(-0.27%) |
Oct 20, 2021 | 116.85 | 117.45 | 116.80 | 117.37 | 2,997 | +0.57(+0.49%) |
Oct 19, 2021 | 116.74 | 116.97 | 116.42 | 116.80 | 2,189 | +0.68(+0.59%) |
Oct 18, 2021 | 115.52 | 116.14 | 115.52 | 116.12 | 4,586 | -0.32(-0.28%) |
Oct 15, 2021 | 116.04 | 116.53 | 116.04 | 116.44 | 7,840 | +1.21(+1.05%) |
Oct 14, 2021 | 114.75 | 115.24 | 114.63 | 115.23 | 5,982 | +1.66(+1.46%) |
Oct 13, 2021 | 112.95 | 113.59 | 112.33 | 113.58 | 5,180 | +0.77(+0.69%) |
Oct 12, 2021 | 113.06 | 113.25 | 112.77 | 112.80 | 2,084 | -0.27(-0.24%) |
Oct 11, 2021 | 113.59 | 114.14 | 113.07 | 113.07 | 5,565 | -0.58(-0.51%) |
Oct 08, 2021 | 113.85 | 113.85 | 113.29 | 113.65 | 2,933 | -0.14(-0.12%) |
Oct 07, 2021 | 113.72 | 114.37 | 113.72 | 113.79 | 4,039 | +0.79(+0.70%) |
Oct 06, 2021 | 111.55 | 113.13 | 111.16 | 113.00 | 8,050 | -0.23(-0.20%) |
Oct 05, 2021 | 112.43 | 113.66 | 112.26 | 113.23 | 8,931 | +0.96(+0.85%) |
Oct 04, 2021 | 113.02 | 113.02 | 111.89 | 112.28 | 8,424 | -1.15(-1.01%) |
Oct 01, 2021 | 112.75 | 113.44 | 112.50 | 113.42 | 8,611 | +0.83(+0.74%) |
Sep 30, 2021 | 114.03 | 114.07 | 112.59 | 112.59 | 3,565 | -1.31(-1.15%) |
Sep 29, 2021 | 114.21 | 114.37 | 113.81 | 113.90 | 2,812 | -0.07(-0.06%) |
Sep 28, 2021 | 114.90 | 114.92 | 113.89 | 113.98 | 4,442 | -2.05(-1.77%) |
Sep 27, 2021 | 116.16 | 116.59 | 116.03 | 116.03 | 16,938 | -0.15(-0.13%) |
Sep 24, 2021 | 115.95 | 116.48 | 115.88 | 116.19 | 16,798 | -0.47(-0.40%) |
Sep 23, 2021 | 116.14 | 117.12 | 116.14 | 116.66 | 6,419 | +1.43(+1.24%) |
Sep 22, 2021 | 115.02 | 115.89 | 115.02 | 115.23 | 38,169 | +0.39(+0.34%) |
Sep 21, 2021 | 115.58 | 115.58 | 114.51 | 114.83 | 26,704 | +0.20(+0.18%) |
Sep 20, 2021 | 114.20 | 114.63 | 113.52 | 114.63 | 31,818 | -1.78(-1.53%) |
Sep 17, 2021 | 117.44 | 117.44 | 116.32 | 116.41 | 2,900 | -1.57(-1.33%) |
Sep 16, 2021 | 118.08 | 118.09 | 117.68 | 117.98 | 2,785 | -0.14(-0.12%) |
Sep 15, 2021 | 117.05 | 118.13 | 117.05 | 118.12 | 7,144 | +1.09(+0.93%) |
Sep 14, 2021 | 118.12 | 118.12 | 116.88 | 117.03 | 29,942 | -1.01(-0.86%) |
Sep 13, 2021 | 118.39 | 118.39 | 117.69 | 118.04 | 2,993 | +0.79(+0.67%) |
Sep 10, 2021 | 118.53 | 118.53 | 117.25 | 117.25 | 1,610 | -0.49(-0.42%) |
Sep 09, 2021 | 118.10 | 118.12 | 117.72 | 117.74 | 8,212 | -0.16(-0.14%) |
Sep 08, 2021 | 118.00 | 118.27 | 117.85 | 117.90 | 22,782 | -0.69(-0.58%) |
Sep 07, 2021 | 119.50 | 119.50 | 118.59 | 118.59 | 4,986 | -1.08(-0.90%) |
Sep 03, 2021 | 119.52 | 120.01 | 119.52 | 119.67 | 5,636 | +0.15(+0.13%) |
Sep 02, 2021 | 118.94 | 119.60 | 118.88 | 119.52 | 8,505 | +0.99(+0.83%) |
Sep 01, 2021 | 118.39 | 118.80 | 118.24 | 118.53 | 14,777 | +0.43(+0.36%) |
Aug 31, 2021 | 118.34 | 118.51 | 117.93 | 118.10 | 14,036 | -0.23(-0.19%) |
Aug 30, 2021 | 118.46 | 118.68 | 118.33 | 118.33 | 1,319 | +0.13(+0.11%) |
Aug 27, 2021 | 117.49 | 118.47 | 117.49 | 118.20 | 19,989 | +0.80(+0.68%) |
Aug 26, 2021 | 117.64 | 117.64 | 117.13 | 117.40 | 4,221 | -0.41(-0.35%) |
Aug 25, 2021 | 117.34 | 117.99 | 117.34 | 117.81 | 5,225 | +0.30(+0.25%) |
Aug 24, 2021 | 117.58 | 117.67 | 117.40 | 117.52 | 8,719 | +0.64(+0.55%) |
Aug 23, 2021 | 116.49 | 117.16 | 116.49 | 116.88 | 2,685 | +1.17(+1.01%) |
Aug 20, 2021 | 115.28 | 115.74 | 115.06 | 115.71 | 2,291 | +0.34(+0.30%) |
Aug 19, 2021 | 115.23 | 115.75 | 115.23 | 115.37 | 10,311 | -1.23(-1.05%) |
Aug 18, 2021 | 117.03 | 117.58 | 116.56 | 116.60 | 5,844 | -0.94(-0.80%) |
Aug 17, 2021 | 117.73 | 117.73 | 116.71 | 117.54 | 4,607 | -0.74(-0.62%) |
Aug 16, 2021 | 117.86 | 118.41 | 117.86 | 118.27 | 5,689 | -0.22(-0.18%) |
Aug 13, 2021 | 118.61 | 118.61 | 118.49 | 118.49 | 904 | -0.12(-0.10%) |
Aug 12, 2021 | 118.65 | 118.67 | 118.35 | 118.61 | 4,819 | +0.23(+0.19%) |
Aug 11, 2021 | 117.67 | 118.43 | 117.60 | 118.39 | 3,420 | +1.38(+1.18%) |
Aug 10, 2021 | 116.41 | 117.12 | 116.33 | 117.00 | 4,996 | +0.68(+0.58%) |
Aug 09, 2021 | 116.45 | 116.50 | 115.97 | 116.33 | 20,082 | -0.48(-0.41%) |
Aug 06, 2021 | 117.44 | 117.44 | 116.72 | 116.81 | 1,530 | -0.13(-0.11%) |
Aug 05, 2021 | 116.74 | 117.00 | 116.60 | 116.94 | 17,331 | +0.60(+0.52%) |
Aug 04, 2021 | 116.84 | 116.84 | 116.27 | 116.34 | 24,783 | -0.94(-0.80%) |
Aug 03, 2021 | 116.16 | 117.28 | 115.74 | 117.28 | 19,669 | +1.47(+1.27%) |
Aug 02, 2021 | 116.74 | 117.44 | 115.77 | 115.81 | 7,067 | -0.44(-0.38%) |
Jul 30, 2021 | 115.95 | 116.59 | 115.77 | 116.25 | 14,930 | -0.45(-0.39%) |
Jul 29, 2021 | 116.72 | 116.85 | 116.59 | 116.70 | 2,951 | +0.77(+0.67%) |
Jul 28, 2021 | 116.04 | 116.35 | 115.60 | 115.93 | 7,157 | +0.02(+0.01%) |
Jul 27, 2021 | 115.71 | 115.71 | 115.49 | 115.92 | 6,567 | -0.34(-0.29%) |
Jul 26, 2021 | 116.06 | 116.31 | 115.90 | 116.25 | 3,091 | +0.07(+0.06%) |
Jul 23, 2021 | 116.22 | 116.36 | 115.85 | 116.18 | 12,752 | +0.58(+0.51%) |
Jul 22, 2021 | 116.12 | 116.12 | 115.07 | 115.60 | 75,293 | -0.07(-0.06%) |
Jul 21, 2021 | 114.87 | 115.67 | 114.87 | 115.67 | 10,953 | +1.44(+1.26%) |
Jul 20, 2021 | 112.12 | 114.23 | 112.12 | 114.23 | 6,107 | +2.28(+2.03%) |
Jul 19, 2021 | 112.43 | 112.61 | 111.30 | 111.95 | 48,398 | -2.36(-2.07%) |
Jul 16, 2021 | 115.53 | 115.53 | 114.24 | 114.31 | 10,732 | -0.92(-0.79%) |
Jul 15, 2021 | 114.71 | 115.36 | 114.71 | 115.23 | 6,164 | -0.37(-0.32%) |
Jul 14, 2021 | 115.97 | 116.17 | 115.37 | 115.60 | 5,339 | -0.11(-0.10%) |
Jul 13, 2021 | 116.21 | 116.34 | 115.60 | 115.72 | 15,396 | -0.85(-0.73%) |
Jul 12, 2021 | 115.95 | 116.58 | 115.93 | 116.57 | 6,852 | +0.19(+0.16%) |
Jul 09, 2021 | 115.65 | 116.38 | 115.65 | 116.38 | 6,753 | +2.19(+1.91%) |
Jul 08, 2021 | 113.92 | 114.81 | 113.51 | 114.19 | 58,653 | -1.52(-1.32%) |
Jul 07, 2021 | 114.86 | 115.85 | 114.86 | 115.72 | 25,114 | +0.89(+0.78%) |
Jul 06, 2021 | 115.46 | 115.46 | 114.06 | 114.83 | 39,311 | -0.70(-0.61%) |
Jul 02, 2021 | 115.38 | 115.59 | 115.11 | 115.53 | 1,582 | +0.51(+0.44%) |
Jul 01, 2021 | 114.85 | 115.02 | 114.74 | 115.02 | 22,656 | +0.60(+0.52%) |
Jun 30, 2021 | 113.88 | 114.44 | 113.88 | 114.42 | 18,295 | -0.09(-0.08%) |
Jun 29, 2021 | 114.94 | 114.94 | 114.51 | 114.51 | 9,211 | -0.05(-0.04%) |
Jun 28, 2021 | 115.18 | 115.18 | 114.31 | 114.56 | 14,818 | -0.80(-0.69%) |
Jun 25, 2021 | 115.35 | 115.53 | 115.29 | 115.35 | 8,361 | +0.26(+0.23%) |
Jun 24, 2021 | 114.89 | 115.25 | 114.61 | 115.09 | 269,568 | +0.78(+0.68%) |
Jun 23, 2021 | 114.51 | 114.64 | 114.18 | 114.32 | 2,185 | -0.65(-0.56%) |
Jun 22, 2021 | 114.38 | 115.11 | 114.38 | 114.96 | 6,680 | +0.49(+0.43%) |
Jun 21, 2021 | 113.38 | 114.64 | 113.38 | 114.47 | 24,165 | +1.86(+1.65%) |
Jun 18, 2021 | 112.79 | 113.15 | 112.54 | 112.61 | 37,163 | -1.72(-1.51%) |
Jun 17, 2021 | 115.28 | 115.28 | 113.61 | 114.34 | 11,757 | -1.38(-1.20%) |
Jun 16, 2021 | 116.67 | 116.75 | 115.61 | 115.72 | 5,372 | -0.78(-0.67%) |
Jun 15, 2021 | 116.41 | 116.71 | 116.15 | 116.50 | 41,217 | +0.33(+0.28%) |
Jun 14, 2021 | 116.35 | 116.35 | 115.76 | 116.18 | 13,353 | -0.19(-0.17%) |
Jun 11, 2021 | 116.57 | 116.57 | 116.04 | 116.37 | 7,172 | -0.02(-0.02%) |
Jun 10, 2021 | 117.04 | 117.04 | 116.34 | 116.39 | 16,730 | -0.26(-0.22%) |
Jun 09, 2021 | 117.36 | 117.36 | 116.55 | 116.64 | 26,408 | -0.90(-0.77%) |
Jun 08, 2021 | 117.41 | 117.70 | 117.04 | 117.55 | 24,730 | +0.08(+0.07%) |
Jun 07, 2021 | 118.12 | 118.12 | 117.22 | 117.47 | 12,884 | -0.34(-0.29%) |
Jun 04, 2021 | 117.59 | 117.86 | 117.35 | 117.81 | 19,812 | +0.65(+0.55%) |
Jun 03, 2021 | 117.25 | 117.48 | 116.65 | 117.16 | 115,898 | -0.56(-0.48%) |
Jun 02, 2021 | 117.82 | 117.86 | 117.59 | 117.72 | 30,497 | +0.32(+0.28%) |