Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 106.60 | 107.22 | 102.31 | 104.32 | 282,476 | -3.19(-2.97%) |
May 27, 2022 | 107.14 | 112.00 | 106.14 | 107.51 | 354,237 | +0.88(+0.83%) |
May 26, 2022 | 104.87 | 107.69 | 104.87 | 106.63 | 204,816 | +2.37(+2.27%) |
May 25, 2022 | 104.35 | 106.29 | 102.50 | 104.26 | 318,652 | -1.15(-1.09%) |
May 24, 2022 | 106.26 | 108.28 | 104.10 | 105.41 | 268,865 | -2.28(-2.12%) |
May 23, 2022 | 106.08 | 108.21 | 103.81 | 107.69 | 192,748 | +3.16(+3.02%) |
May 20, 2022 | 105.77 | 105.82 | 99.82 | 104.53 | 173,125 | +0.46(+0.44%) |
May 19, 2022 | 100.23 | 106.53 | 95.05 | 104.07 | 251,927 | +3.63(+3.61%) |
May 18, 2022 | 104.23 | 104.50 | 99.20 | 100.44 | 255,519 | -7.48(-6.93%) |
May 17, 2022 | 106.73 | 108.80 | 105.12 | 107.92 | 241,054 | +3.77(+3.62%) |
May 16, 2022 | 103.42 | 106.97 | 101.91 | 104.15 | 112,090 | +0.25(+0.24%) |
May 13, 2022 | 102.09 | 106.74 | 101.14 | 103.90 | 235,627 | +3.99(+3.99%) |
May 12, 2022 | 95.82 | 102.21 | 92.26 | 99.91 | 210,949 | +2.95(+3.04%) |
May 11, 2022 | 99.08 | 104.00 | 96.14 | 96.96 | 355,625 | -4.00(-3.96%) |
May 10, 2022 | 98.93 | 103.99 | 98.50 | 100.96 | 516,133 | +6.99(+7.44%) |
May 09, 2022 | 104.10 | 105.42 | 92.86 | 93.97 | 493,125 | -12.90(-12.07%) |
May 06, 2022 | 116.77 | 118.51 | 102.92 | 106.87 | 566,117 | -12.00(-10.10%) |
May 05, 2022 | 120.30 | 122.04 | 114.58 | 118.87 | 267,507 | -3.30(-2.70%) |
May 04, 2022 | 118.37 | 123.08 | 112.77 | 122.17 | 328,902 | +5.23(+4.47%) |
May 03, 2022 | 112.14 | 117.26 | 112.12 | 116.94 | 424,353 | +4.21(+3.73%) |
May 02, 2022 | 110.39 | 115.07 | 108.95 | 112.73 | 234,325 | +1.27(+1.14%) |
Apr 29, 2022 | 114.47 | 117.28 | 110.15 | 111.46 | 239,766 | -3.54(-3.08%) |
Apr 28, 2022 | 120.01 | 120.01 | 111.56 | 115.00 | 220,748 | -2.96(-2.51%) |
Apr 27, 2022 | 123.24 | 123.24 | 117.39 | 117.96 | 301,493 | -3.66(-3.01%) |
Apr 26, 2022 | 127.58 | 127.58 | 121.60 | 121.62 | 223,116 | -5.95(-4.66%) |
Apr 25, 2022 | 122.60 | 127.81 | 121.69 | 127.57 | 126,158 | +4.07(+3.30%) |
Apr 22, 2022 | 125.68 | 125.68 | 122.72 | 123.50 | 165,466 | -2.72(-2.15%) |
Apr 21, 2022 | 134.66 | 135.86 | 126.16 | 126.22 | 164,837 | -6.70(-5.04%) |
Apr 20, 2022 | 133.42 | 133.58 | 129.81 | 132.92 | 125,614 | +1.22(+0.93%) |
Apr 19, 2022 | 130.87 | 132.48 | 129.11 | 131.70 | 111,303 | +1.98(+1.53%) |
Apr 18, 2022 | 136.36 | 136.36 | 128.94 | 129.72 | 253,042 | -7.98(-5.80%) |
Apr 14, 2022 | 143.20 | 144.43 | 137.10 | 137.70 | 156,517 | -5.63(-3.93%) |
Apr 13, 2022 | 136.50 | 143.98 | 132.80 | 143.33 | 237,278 | +7.33(+5.39%) |
Apr 12, 2022 | 133.83 | 137.21 | 133.83 | 136.00 | 140,860 | +3.09(+2.32%) |
Apr 11, 2022 | 134.02 | 136.70 | 131.83 | 132.91 | 186,447 | -2.54(-1.88%) |
Apr 08, 2022 | 135.99 | 139.26 | 133.39 | 135.45 | 215,503 | -0.66(-0.48%) |
Apr 07, 2022 | 140.50 | 141.67 | 133.75 | 136.11 | 347,675 | -3.91(-2.79%) |
Apr 06, 2022 | 136.96 | 140.45 | 134.03 | 140.02 | 260,513 | +1.99(+1.44%) |
Apr 05, 2022 | 135.36 | 139.24 | 135.36 | 138.03 | 261,986 | +1.84(+1.35%) |
Apr 04, 2022 | 133.15 | 139.50 | 131.45 | 136.19 | 335,001 | +4.38(+3.32%) |
Apr 01, 2022 | 127.63 | 131.85 | 126.10 | 131.81 | 154,555 | +5.02(+3.96%) |
Mar 31, 2022 | 124.80 | 129.18 | 123.95 | 126.79 | 237,401 | +3.79(+3.08%) |
Mar 30, 2022 | 124.03 | 126.69 | 122.60 | 123.00 | 192,445 | -1.62(-1.30%) |
Mar 29, 2022 | 122.82 | 124.63 | 122.05 | 124.62 | 118,249 | +3.44(+2.84%) |
Mar 28, 2022 | 121.12 | 122.81 | 119.13 | 121.18 | 100,358 | +1.04(+0.87%) |
Mar 25, 2022 | 118.08 | 120.78 | 115.81 | 120.14 | 167,632 | +2.08(+1.76%) |
Mar 24, 2022 | 115.97 | 118.06 | 113.02 | 118.06 | 114,088 | +3.43(+2.99%) |
Mar 23, 2022 | 118.35 | 121.39 | 114.62 | 114.63 | 149,808 | -4.62(-3.87%) |
Mar 22, 2022 | 115.40 | 119.80 | 114.74 | 119.25 | 168,083 | +3.18(+2.74%) |
Mar 21, 2022 | 116.86 | 117.60 | 114.23 | 116.07 | 158,874 | -1.77(-1.50%) |
Mar 18, 2022 | 114.03 | 118.71 | 114.03 | 117.84 | 301,535 | +4.16(+3.66%) |
Mar 17, 2022 | 109.15 | 114.24 | 108.10 | 113.68 | 168,871 | +3.26(+2.95%) |
Mar 16, 2022 | 106.08 | 110.88 | 104.76 | 110.42 | 160,349 | +5.57(+5.31%) |
Mar 15, 2022 | 100.91 | 104.86 | 99.75 | 104.85 | 101,909 | +4.60(+4.59%) |
Mar 14, 2022 | 103.53 | 105.35 | 99.00 | 100.25 | 163,716 | -2.65(-2.58%) |
Mar 11, 2022 | 109.68 | 109.85 | 102.37 | 102.90 | 160,225 | -5.46(-5.04%) |
Mar 10, 2022 | 105.96 | 109.50 | 101.70 | 108.36 | 168,360 | +0.80(+0.74%) |
Mar 09, 2022 | 103.94 | 108.56 | 103.94 | 107.56 | 226,941 | +5.64(+5.53%) |
Mar 08, 2022 | 100.98 | 104.69 | 98.68 | 101.92 | 138,186 | +2.57(+2.59%) |
Mar 07, 2022 | 98.80 | 101.27 | 98.70 | 99.35 | 172,614 | +0.45(+0.46%) |
Mar 04, 2022 | 101.58 | 105.82 | 98.43 | 98.90 | 136,425 | -3.54(-3.46%) |
Mar 03, 2022 | 106.40 | 107.93 | 100.42 | 102.44 | 160,217 | -4.25(-3.98%) |
Mar 02, 2022 | 110.52 | 112.00 | 106.19 | 106.69 | 89,692 | -2.56(-2.34%) |
Mar 01, 2022 | 105.47 | 111.65 | 105.11 | 109.25 | 298,940 | +4.25(+4.05%) |
Feb 28, 2022 | 99.51 | 105.92 | 98.68 | 105.00 | 288,505 | +5.25(+5.26%) |
Feb 25, 2022 | 98.71 | 101.41 | 97.58 | 99.75 | 264,099 | +0.56(+0.56%) |
Feb 24, 2022 | 102.99 | 106.32 | 93.77 | 99.19 | 838,777 | -5.98(-5.69%) |
Feb 23, 2022 | 109.59 | 110.17 | 105.02 | 105.17 | 179,246 | -2.88(-2.67%) |
Feb 22, 2022 | 110.11 | 112.63 | 108.04 | 108.05 | 176,587 | -2.42(-2.19%) |
Feb 18, 2022 | 110.47 | 0 | -0.91(-0.82%) | |||
Feb 17, 2022 | 110.82 | 117.55 | 109.83 | 111.38 | 319,052 | -0.59(-0.53%) |
Feb 16, 2022 | 111.40 | 112.64 | 110.02 | 111.97 | 95,205 | -0.04(-0.04%) |
Feb 15, 2022 | 107.11 | 112.97 | 106.19 | 112.01 | 224,489 | +6.73(+6.39%) |
Feb 14, 2022 | 108.60 | 108.80 | 104.43 | 105.28 | 118,267 | -2.64(-2.45%) |
Feb 11, 2022 | 109.81 | 110.97 | 105.89 | 107.92 | 139,360 | -1.00(-0.92%) |
Feb 10, 2022 | 110.42 | 113.65 | 107.18 | 108.92 | 441,876 | -4.49(-3.96%) |
Feb 09, 2022 | 110.82 | 114.00 | 110.82 | 113.41 | 234,446 | +4.58(+4.21%) |
Feb 08, 2022 | 109.63 | 111.19 | 106.99 | 108.83 | 102,434 | -1.27(-1.15%) |
Feb 07, 2022 | 108.02 | 110.66 | 106.41 | 110.10 | 147,496 | +1.24(+1.14%) |
Feb 04, 2022 | 105.22 | 110.05 | 104.11 | 108.86 | 98,524 | +3.62(+3.44%) |
Feb 03, 2022 | 107.77 | 104.51 | 105.24 | 86,262 | -4.08(-3.73%) | |
Feb 02, 2022 | 113.14 | 113.14 | 109.09 | 109.32 | 124,044 | -3.42(-3.03%) |
Feb 01, 2022 | 110.80 | 113.97 | 108.69 | 112.74 | 253,703 | +1.68(+1.51%) |
Jan 31, 2022 | 108.18 | 111.06 | 205,826 | +3.22(+2.99%) | ||
Jan 28, 2022 | 102.07 | 107.90 | 100.95 | 107.84 | 189,749 | +5.64(+5.52%) |
Jan 27, 2022 | 105.95 | 109.17 | 101.47 | 102.20 | 177,310 | -2.38(-2.28%) |
Jan 26, 2022 | 114.38 | 114.38 | 104.00 | 104.58 | 388,587 | -7.42(-6.63%) |
Jan 25, 2022 | 112.98 | 113.92 | 108.69 | 112.00 | 228,040 | -2.58(-2.25%) |
Jan 24, 2022 | 110.00 | 116.32 | 106.64 | 114.58 | 258,730 | +4.16(+3.77%) |
Jan 21, 2022 | 110.42 | 114.14 | 109.40 | 110.42 | 227,217 | -1.33(-1.19%) |
Jan 20, 2022 | 114.34 | 116.53 | 111.27 | 111.75 | 256,872 | -0.93(-0.83%) |
Jan 19, 2022 | 113.03 | 116.42 | 110.33 | 112.68 | 161,258 | +0.33(+0.29%) |
Jan 18, 2022 | 122.80 | 122.80 | 111.79 | 112.35 | 165,863 | -12.12(-9.74%) |
Jan 14, 2022 | 124.47 | 0 | +2.26(+1.85%) | |||
Jan 13, 2022 | 121.76 | 125.34 | 120.09 | 122.21 | 263,036 | +1.38(+1.14%) |
Jan 12, 2022 | 125.81 | 127.29 | 120.01 | 120.83 | 206,871 | -4.14(-3.31%) |
Jan 11, 2022 | 124.18 | 127.89 | 122.52 | 124.97 | 120,196 | +0.04(+0.03%) |
Jan 10, 2022 | 123.59 | 126.77 | 120.02 | 124.93 | 292,091 | -0.19(-0.15%) |
Jan 07, 2022 | 126.50 | 133.00 | 124.59 | 125.12 | 280,790 | -1.57(-1.24%) |
Jan 06, 2022 | 125.66 | 127.50 | 120.99 | 126.69 | 133,281 | +1.08(+0.86%) |
Jan 05, 2022 | 131.56 | 135.55 | 125.01 | 125.61 | 276,507 | -6.61(-5.00%) |
Jan 04, 2022 | 131.67 | 134.15 | 131.12 | 132.22 | 202,112 | -0.15(-0.11%) |
Jan 03, 2022 | 130.44 | 133.37 | 128.10 | 132.37 | 112,279 | +1.37(+1.05%) |
Dec 31, 2021 | 129.88 | 134.10 | 129.88 | 131.00 | 98,482 | +0.92(+0.71%) |
Dec 30, 2021 | 132.07 | 136.18 | 129.94 | 130.08 | 99,574 | -1.76(-1.33%) |
Dec 29, 2021 | 130.77 | 133.02 | 126.73 | 131.84 | 97,611 | +0.87(+0.66%) |
Dec 28, 2021 | 132.26 | 135.46 | 130.79 | 130.97 | 80,871 | -1.19(-0.90%) |
Dec 27, 2021 | 133.02 | 135.16 | 130.04 | 132.16 | 98,797 | -1.36(-1.02%) |
Dec 23, 2021 | 128.11 | 135.80 | 128.11 | 133.52 | 146,935 | +5.92(+4.64%) |
Dec 22, 2021 | 122.57 | 128.63 | 122.37 | 127.60 | 130,213 | +4.84(+3.94%) |
Dec 21, 2021 | 118.61 | 123.65 | 116.99 | 122.76 | 297,094 | +5.24(+4.46%) |
Dec 20, 2021 | 113.62 | 119.11 | 112.23 | 117.52 | 180,785 | +2.38(+2.06%) |
Dec 17, 2021 | 111.60 | 117.45 | 110.43 | 115.14 | 541,940 | +3.87(+3.48%) |
Dec 16, 2021 | 118.23 | 119.42 | 110.02 | 111.27 | 238,227 | -5.84(-4.99%) |
Dec 15, 2021 | 113.74 | 117.13 | 110.22 | 117.11 | 159,254 | +3.95(+3.49%) |
Dec 14, 2021 | 112.41 | 115.27 | 111.02 | 113.16 | 124,495 | -0.28(-0.25%) |
Dec 13, 2021 | 110.66 | 114.52 | 109.24 | 113.44 | 144,671 | +2.80(+2.53%) |
Dec 10, 2021 | 116.09 | 116.82 | 110.29 | 110.64 | 235,881 | -4.99(-4.32%) |
Dec 09, 2021 | 125.22 | 125.22 | 115.42 | 115.63 | 172,999 | -9.73(-7.76%) |
Dec 08, 2021 | 125.49 | 125.88 | 121.22 | 125.36 | 154,224 | +0.75(+0.60%) |
Dec 07, 2021 | 120.35 | 126.82 | 119.84 | 124.61 | 210,072 | +6.26(+5.29%) |
Dec 06, 2021 | 118.99 | 119.66 | 115.97 | 118.35 | 163,543 | -0.18(-0.15%) |
Dec 03, 2021 | 127.72 | 127.72 | 117.64 | 118.53 | 158,507 | -8.11(-6.40%) |
Dec 02, 2021 | 122.44 | 127.96 | 122.31 | 126.64 | 170,861 | +3.59(+2.92%) |
Dec 01, 2021 | 130.16 | 130.65 | 123.02 | 123.05 | 262,634 | -4.85(-3.79%) |
Nov 30, 2021 | 125.21 | 129.96 | 122.81 | 127.90 | 321,548 | +2.38(+1.90%) |
Nov 29, 2021 | 133.06 | 133.06 | 125.31 | 125.52 | 159,197 | -4.04(-3.12%) |
Nov 26, 2021 | 133.14 | 135.25 | 127.93 | 129.56 | 101,076 | -5.09(-3.78%) |
Nov 24, 2021 | 131.59 | 136.41 | 129.57 | 134.65 | 129,122 | +2.49(+1.88%) |
Nov 23, 2021 | 130.21 | 132.18 | 125.99 | 132.16 | 232,786 | +1.67(+1.28%) |
Nov 22, 2021 | 133.53 | 134.84 | 129.84 | 130.49 | 114,224 | -1.93(-1.46%) |
Nov 19, 2021 | 132.17 | 136.03 | 131.95 | 132.42 | 77,297 | +0.00(+0.00%) |
Nov 18, 2021 | 135.97 | 134.09 | 131.98 | 132.42 | 237,622 | -2.08(-1.55%) |
Nov 17, 2021 | 134.66 | 136.71 | 130.69 | 134.50 | 134,106 | -0.62(-0.46%) |
Nov 16, 2021 | 134.72 | 136.96 | 132.65 | 135.12 | 103,163 | -0.09(-0.07%) |
Nov 15, 2021 | 138.24 | 139.18 | 132.93 | 135.21 | 167,293 | -2.66(-1.93%) |
Nov 12, 2021 | 139.39 | 139.39 | 135.00 | 137.87 | 123,547 | -2.10(-1.50%) |
Nov 11, 2021 | 137.89 | 139.98 | 134.23 | 139.97 | 114,096 | +3.38(+2.47%) |
Nov 10, 2021 | 140.02 | 136.59 | 761,828 | -14.81(-9.78%) | ||
Nov 09, 2021 | 153.36 | 155.60 | 149.00 | 151.40 | 103,589 | -0.72(-0.47%) |
Nov 08, 2021 | 151.97 | 158.10 | 148.92 | 152.12 | 101,316 | -3.31(-2.13%) |
Nov 05, 2021 | 160.89 | 161.98 | 150.08 | 155.43 | 207,416 | -3.97(-2.49%) |
Nov 04, 2021 | 155.00 | 161.46 | 153.03 | 159.40 | 324,469 | +4.33(+2.79%) |
Nov 03, 2021 | 146.45 | 155.64 | 145.22 | 155.07 | 161,055 | +8.62(+5.89%) |
Nov 02, 2021 | 141.12 | 146.61 | 141.12 | 146.45 | 104,994 | +4.57(+3.22%) |
Nov 01, 2021 | 136.67 | 145.18 | 140.38 | 141.88 | 175,974 | +1.50(+1.07%) |
Oct 29, 2021 | 138.78 | 142.50 | 138.03 | 140.38 | 76,215 | +0.51(+0.36%) |
Oct 28, 2021 | 134.22 | 141.25 | 133.06 | 139.87 | 121,705 | +5.88(+4.39%) |
Oct 27, 2021 | 133.33 | 136.16 | 127.73 | 133.99 | 162,110 | -0.06(-0.04%) |
Oct 26, 2021 | 133.46 | 134.05 | 69,424 | +1.87(+1.41%) | ||
Oct 25, 2021 | 131.14 | 133.31 | 128.95 | 132.18 | 77,321 | +1.11(+0.85%) |
Oct 22, 2021 | 129.91 | 131.28 | 127.69 | 131.07 | 120,319 | +1.33(+1.03%) |
Oct 21, 2021 | 128.36 | 130.30 | 126.29 | 129.74 | 103,371 | +1.30(+1.01%) |
Oct 20, 2021 | 124.74 | 130.98 | 123.65 | 128.44 | 195,078 | +3.92(+3.15%) |
Oct 19, 2021 | 124.29 | 128.49 | 123.99 | 124.52 | 60,562 | +0.51(+0.41%) |
Oct 18, 2021 | 123.77 | 125.39 | 122.03 | 124.01 | 104,748 | +0.24(+0.19%) |
Oct 15, 2021 | 124.32 | 125.23 | 122.80 | 123.77 | 60,533 | +0.89(+0.72%) |
Oct 14, 2021 | 121.88 | 123.98 | 120.57 | 122.88 | 61,571 | +1.78(+1.47%) |
Oct 13, 2021 | 117.54 | 122.27 | 117.54 | 121.10 | 75,342 | +3.86(+3.29%) |
Oct 12, 2021 | 116.47 | 119.74 | 116.00 | 117.24 | 118,586 | +0.18(+0.15%) |
Oct 11, 2021 | 119.39 | 120.79 | 116.52 | 117.06 | 85,323 | -2.10(-1.76%) |
Oct 08, 2021 | 123.39 | 123.39 | 118.80 | 119.16 | 86,233 | -4.18(-3.39%) |
Oct 07, 2021 | 120.43 | 125.08 | 120.43 | 123.34 | 67,775 | +3.40(+2.83%) |
Oct 06, 2021 | 120.71 | 122.97 | 119.00 | 119.94 | 96,414 | -2.52(-2.06%) |
Oct 05, 2021 | 124.91 | 126.00 | 120.24 | 122.46 | 110,810 | -1.66(-1.34%) |
Oct 04, 2021 | 125.03 | 125.88 | 121.01 | 124.12 | 126,715 | -1.14(-0.91%) |
Oct 01, 2021 | 120.72 | 125.75 | 118.19 | 125.26 | 159,036 | +2.93(+2.40%) |
Sep 30, 2021 | 121.50 | 125.00 | 121.23 | 122.33 | 107,054 | +3.48(+2.93%) |
Sep 29, 2021 | 119.46 | 121.14 | 117.48 | 118.85 | 76,625 | +0.16(+0.13%) |
Sep 28, 2021 | 122.09 | 122.09 | 118.48 | 118.69 | 78,737 | -4.12(-3.35%) |
Sep 27, 2021 | 118.41 | 124.33 | 116.07 | 122.81 | 99,031 | +4.26(+3.59%) |
Sep 24, 2021 | 120.41 | 120.41 | 117.65 | 118.55 | 64,448 | -3.70(-3.03%) |
Sep 23, 2021 | 118.70 | 122.34 | 117.24 | 122.25 | 109,354 | +3.97(+3.36%) |
Sep 22, 2021 | 120.22 | 120.22 | 115.40 | 118.28 | 67,809 | -1.02(-0.85%) |
Sep 21, 2021 | 113.35 | 120.21 | 113.35 | 119.30 | 88,380 | +6.09(+5.38%) |
Sep 20, 2021 | 115.35 | 118.41 | 112.02 | 113.21 | 100,493 | -4.77(-4.04%) |
Sep 17, 2021 | 117.03 | 119.19 | 115.22 | 117.98 | 405,160 | +2.47(+2.14%) |
Sep 16, 2021 | 114.92 | 116.44 | 114.92 | 115.51 | 109,650 | +0.78(+0.68%) |
Sep 15, 2021 | 115.41 | 118.20 | 113.86 | 114.73 | 116,058 | -0.58(-0.50%) |
Sep 14, 2021 | 118.36 | 119.62 | 115.02 | 115.31 | 112,904 | -2.41(-2.05%) |
Sep 13, 2021 | 119.55 | 121.88 | 115.99 | 117.72 | 100,807 | -1.35(-1.13%) |
Sep 10, 2021 | 118.16 | 121.89 | 115.85 | 119.07 | 111,889 | +1.32(+1.12%) |
Sep 09, 2021 | 116.54 | 120.60 | 116.54 | 117.75 | 116,425 | +1.21(+1.04%) |
Sep 08, 2021 | 121.30 | 121.75 | 112.70 | 116.54 | 239,943 | -5.56(-4.55%) |
Sep 07, 2021 | 120.05 | 123.17 | 119.88 | 122.10 | 77,528 | +1.46(+1.21%) |
Sep 03, 2021 | 123.89 | 125.22 | 119.57 | 120.64 | 76,805 | -3.76(-3.02%) |
Sep 02, 2021 | 119.61 | 126.30 | 117.50 | 124.40 | 128,923 | +5.27(+4.42%) |
Sep 01, 2021 | 117.82 | 120.10 | 117.20 | 119.13 | 84,341 | +0.23(+0.19%) |
Aug 31, 2021 | 116.37 | 119.12 | 115.47 | 118.90 | 118,072 | +3.40(+2.94%) |
Aug 30, 2021 | 116.77 | 118.58 | 113.88 | 115.50 | 100,132 | +0.50(+0.43%) |
Aug 27, 2021 | 113.84 | 118.00 | 112.02 | 115.00 | 158,044 | +1.49(+1.31%) |
Aug 26, 2021 | 114.79 | 118.96 | 113.43 | 113.51 | 136,510 | -1.50(-1.30%) |
Aug 25, 2021 | 111.34 | 115.58 | 110.45 | 115.01 | 130,287 | +2.69(+2.39%) |
Aug 24, 2021 | 112.01 | 113.50 | 110.50 | 112.32 | 79,992 | +0.46(+0.41%) |
Aug 23, 2021 | 107.95 | 112.65 | 106.82 | 111.86 | 143,164 | +5.78(+5.45%) |
Aug 20, 2021 | 100.46 | 109.00 | 99.76 | 106.08 | 141,478 | +4.88(+4.82%) |
Aug 19, 2021 | 103.13 | 105.88 | 100.44 | 101.20 | 117,397 | -1.83(-1.78%) |
Aug 18, 2021 | 106.40 | 106.91 | 103.02 | 103.03 | 63,543 | -3.24(-3.05%) |
Aug 17, 2021 | 103.65 | 108.07 | 102.31 | 106.27 | 152,493 | +1.41(+1.34%) |
Aug 16, 2021 | 105.83 | 105.89 | 102.93 | 104.86 | 77,031 | -1.97(-1.84%) |
Aug 13, 2021 | 106.92 | 108.54 | 106.09 | 106.83 | 152,993 | -0.09(-0.08%) |
Aug 12, 2021 | 111.21 | 111.96 | 106.33 | 106.92 | 124,265 | -3.85(-3.48%) |
Aug 11, 2021 | 112.11 | 112.83 | 110.10 | 110.77 | 79,098 | -1.34(-1.20%) |
Aug 10, 2021 | 115.00 | 115.39 | 111.52 | 112.11 | 78,277 | -2.72(-2.37%) |
Aug 09, 2021 | 114.94 | 115.75 | 111.94 | 114.83 | 106,225 | +0.07(+0.06%) |
Aug 06, 2021 | 116.26 | 119.55 | 112.04 | 114.76 | 167,788 | -3.05(-2.59%) |
Aug 05, 2021 | 109.04 | 120.84 | 107.81 | 117.81 | 262,791 | +10.00(+9.28%) |
Aug 04, 2021 | 108.70 | 110.34 | 106.98 | 107.81 | 243,125 | -1.19(-1.09%) |
Aug 03, 2021 | 111.41 | 112.01 | 108.94 | 109.00 | 298,864 | -2.60(-2.33%) |
Aug 02, 2021 | 114.17 | 116.20 | 110.82 | 111.60 | 109,998 | -2.62(-2.29%) |
Jul 30, 2021 | 113.41 | 116.55 | 112.08 | 114.22 | 130,363 | +0.81(+0.71%) |
Jul 29, 2021 | 119.04 | 119.40 | 112.55 | 113.41 | 132,494 | -3.99(-3.40%) |
Jul 28, 2021 | 113.12 | 119.48 | 112.21 | 117.40 | 161,955 | +6.32(+5.69%) |
Jul 27, 2021 | 111.38 | 113.70 | 106.99 | 111.08 | 114,323 | -0.80(-0.72%) |
Jul 26, 2021 | 113.72 | 113.99 | 110.53 | 111.88 | 142,218 | -1.43(-1.26%) |
Jul 23, 2021 | 118.17 | 118.17 | 111.41 | 113.31 | 160,265 | -4.53(-3.84%) |
Jul 22, 2021 | 119.86 | 121.77 | 117.11 | 117.84 | 86,265 | -2.15(-1.79%) |
Jul 21, 2021 | 116.92 | 121.78 | 115.77 | 119.99 | 214,297 | +2.48(+2.11%) |
Jul 20, 2021 | 114.20 | 118.00 | 112.94 | 117.51 | 152,686 | +3.63(+3.19%) |
Jul 19, 2021 | 109.86 | 116.59 | 109.29 | 113.88 | 338,225 | +2.33(+2.09%) |
Jul 16, 2021 | 113.91 | 113.91 | 110.89 | 111.55 | 107,783 | -1.28(-1.13%) |
Jul 15, 2021 | 110.86 | 112.83 | 107.66 | 112.83 | 155,703 | +2.43(+2.20%) |
Jul 14, 2021 | 124.28 | 124.28 | 109.36 | 110.40 | 331,901 | -13.22(-10.69%) |
Jul 13, 2021 | 125.00 | 126.14 | 122.42 | 123.62 | 86,904 | -2.25(-1.79%) |
Jul 12, 2021 | 122.75 | 126.17 | 121.02 | 125.87 | 161,941 | +3.60(+2.94%) |
Jul 09, 2021 | 120.66 | 123.02 | 117.27 | 122.27 | 119,461 | +2.23(+1.86%) |
Jul 08, 2021 | 116.94 | 123.28 | 116.78 | 120.04 | 153,373 | +1.19(+1.00%) |
Jul 07, 2021 | 119.53 | 122.20 | 117.40 | 118.85 | 163,160 | -1.18(-0.98%) |
Jul 06, 2021 | 120.68 | 123.14 | 119.59 | 120.03 | 146,838 | -0.53(-0.44%) |
Jul 02, 2021 | 120.50 | 122.49 | 120.00 | 120.56 | 230,825 | +0.20(+0.17%) |
Jul 01, 2021 | 112.66 | 121.03 | 112.56 | 120.36 | 224,231 | +6.37(+5.59%) |
Jun 30, 2021 | 111.55 | 116.06 | 110.01 | 113.99 | 208,226 | +2.66(+2.39%) |
Jun 29, 2021 | 116.10 | 117.77 | 110.50 | 111.33 | 509,329 | -10.87(-8.90%) |
Jun 28, 2021 | 127.15 | 127.50 | 122.06 | 122.20 | 149,494 | -4.30(-3.40%) |
Jun 25, 2021 | 127.11 | 129.95 | 124.61 | 126.50 | 908,222 | -0.82(-0.64%) |
Jun 24, 2021 | 127.12 | 129.50 | 125.41 | 127.32 | 201,100 | +1.60(+1.27%) |
Jun 23, 2021 | 132.87 | 136.06 | 124.10 | 125.72 | 210,139 | -5.27(-4.02%) |
Jun 22, 2021 | 135.01 | 135.40 | 128.50 | 130.99 | 146,639 | -4.62(-3.41%) |
Jun 21, 2021 | 133.66 | 140.77 | 131.86 | 135.61 | 292,723 | +2.05(+1.53%) |
Jun 18, 2021 | 128.39 | 134.21 | 124.42 | 133.56 | 352,915 | +3.94(+3.04%) |
Jun 17, 2021 | 127.97 | 129.76 | 123.30 | 129.62 | 100,971 | +1.61(+1.26%) |
Jun 16, 2021 | 126.43 | 129.83 | 122.16 | 128.01 | 104,325 | +1.11(+0.87%) |
Jun 15, 2021 | 127.25 | 129.35 | 124.55 | 126.90 | 133,271 | -2.52(-1.95%) |
Jun 14, 2021 | 134.54 | 135.94 | 128.66 | 129.42 | 162,001 | -6.53(-4.80%) |
Jun 11, 2021 | 129.06 | 137.09 | 126.36 | 135.95 | 232,408 | +6.71(+5.19%) |
Jun 10, 2021 | 119.56 | 129.25 | 118.17 | 129.24 | 200,449 | +9.84(+8.24%) |
Jun 09, 2021 | 117.76 | 125.50 | 117.76 | 119.40 | 158,320 | +2.29(+1.96%) |
Jun 08, 2021 | 113.56 | 117.62 | 111.67 | 117.11 | 82,847 | +3.27(+2.87%) |
Jun 07, 2021 | 110.59 | 116.41 | 107.06 | 113.84 | 194,818 | +4.00(+3.64%) |
Jun 04, 2021 | 110.42 | 111.10 | 108.82 | 109.84 | 45,395 | +0.18(+0.16%) |
Jun 03, 2021 | 107.11 | 110.31 | 106.03 | 109.66 | 62,868 | +1.41(+1.30%) |
Jun 02, 2021 | 108.23 | 110.59 | 107.34 | 108.25 | 198,002 | -0.38(-0.35%) |