Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 99.16 | 99.98 | 99.16 | 99.46 | 4,158 | -0.20(-0.20%) |
May 27, 2022 | 98.94 | 99.66 | 98.90 | 99.66 | 8,016 | +2.31(+2.38%) |
May 26, 2022 | 97.01 | 97.61 | 96.97 | 97.34 | 5,020 | +2.09(+2.20%) |
May 25, 2022 | 94.90 | 95.25 | 94.56 | 95.25 | 2,959 | +1.14(+1.22%) |
May 24, 2022 | 93.82 | 94.53 | 92.86 | 94.11 | 8,592 | -1.13(-1.19%) |
May 23, 2022 | 94.15 | 95.43 | 94.15 | 95.24 | 1,216 | +1.88(+2.01%) |
May 20, 2022 | 92.73 | 93.36 | 91.71 | 93.36 | 1,392 | -0.33(-0.35%) |
May 19, 2022 | 93.64 | 94.35 | 93.38 | 93.69 | 34,339 | -0.25(-0.26%) |
May 18, 2022 | 96.61 | 96.61 | 93.93 | 93.93 | 4,759 | -3.90(-3.99%) |
May 17, 2022 | 96.61 | 97.99 | 96.61 | 97.84 | 4,111 | +1.93(+2.02%) |
May 16, 2022 | 96.28 | 96.28 | 95.56 | 95.90 | 7,673 | -0.62(-0.64%) |
May 13, 2022 | 95.01 | 96.64 | 95.01 | 96.52 | 9,101 | +2.71(+2.89%) |
May 12, 2022 | 92.89 | 94.86 | 92.41 | 93.81 | 11,849 | -0.04(-0.04%) |
May 11, 2022 | 96.61 | 96.61 | 93.85 | 93.85 | 16,322 | -1.84(-1.92%) |
May 10, 2022 | 96.81 | 97.13 | 94.79 | 95.69 | 9,646 | +0.17(+0.18%) |
May 09, 2022 | 97.25 | 97.40 | 95.51 | 95.51 | 2,802 | -3.61(-3.64%) |
May 06, 2022 | 98.30 | 99.12 | 98.09 | 99.12 | 1,857 | -0.28(-0.28%) |
May 05, 2022 | 101.98 | 101.98 | 99.35 | 99.40 | 4,196 | -4.06(-3.92%) |
May 04, 2022 | 100.45 | 103.46 | 100.45 | 103.46 | 3,819 | +3.06(+3.04%) |
May 03, 2022 | 100.34 | 100.40 | 100.34 | 100.40 | 634 | +0.41(+0.41%) |
May 02, 2022 | 99.00 | 99.99 | 98.83 | 99.99 | 4,978 | +0.91(+0.92%) |
Apr 29, 2022 | 101.26 | 101.27 | 99.08 | 99.08 | 2,061 | -3.78(-3.68%) |
Apr 28, 2022 | 101.94 | 103.17 | 101.12 | 102.86 | 4,639 | +2.71(+2.71%) |
Apr 27, 2022 | 100.34 | 101.26 | 99.01 | 100.15 | 4,381 | -0.04(-0.04%) |
Apr 26, 2022 | 102.39 | 102.39 | 100.19 | 100.19 | 5,543 | -3.03(-2.93%) |
Apr 25, 2022 | 101.26 | 103.21 | 101.26 | 103.21 | 2,020 | +0.54(+0.53%) |
Apr 22, 2022 | 105.08 | 105.08 | 102.64 | 102.67 | 3,389 | -2.77(-2.63%) |
Apr 21, 2022 | 108.25 | 108.25 | 105.33 | 105.44 | 16,432 | -1.67(-1.56%) |
Apr 20, 2022 | 107.30 | 107.54 | 106.98 | 107.11 | 5,859 | -0.37(-0.34%) |
Apr 19, 2022 | 106.44 | 107.69 | 106.44 | 107.48 | 1,706 | +1.97(+1.87%) |
Apr 18, 2022 | 105.43 | 105.95 | 105.38 | 105.51 | 3,423 | -0.07(-0.07%) |
Apr 14, 2022 | 106.75 | 106.75 | 105.58 | 105.58 | 1,708 | -1.34(-1.25%) |
Apr 13, 2022 | 106.90 | 106.92 | 106.90 | 106.92 | 547 | +1.18(+1.12%) |
Apr 12, 2022 | 106.69 | 106.91 | 105.37 | 105.74 | 5,416 | -0.14(-0.14%) |
Apr 11, 2022 | 107.19 | 107.19 | 105.88 | 105.88 | 5,789 | -2.22(-2.05%) |
Apr 08, 2022 | 107.98 | 108.94 | 107.98 | 108.10 | 9,285 | -0.15(-0.14%) |
Apr 07, 2022 | 107.33 | 108.99 | 107.33 | 108.25 | 4,541 | +0.23(+0.21%) |
Apr 06, 2022 | 108.08 | 108.08 | 107.22 | 108.02 | 3,699 | -1.18(-1.08%) |
Apr 05, 2022 | 110.28 | 110.28 | 109.20 | 109.20 | 3,317 | -1.57(-1.42%) |
Apr 04, 2022 | 110.00 | 110.77 | 110.00 | 110.77 | 1,219 | +1.12(+1.02%) |
Apr 01, 2022 | 109.62 | 109.65 | 108.82 | 109.65 | 1,751 | +0.00(+0.00%) |
Mar 31, 2022 | 110.88 | 110.88 | 109.64 | 109.64 | 2,017 | -1.44(-1.30%) |
Mar 30, 2022 | 111.67 | 111.73 | 110.93 | 111.09 | 6,450 | -1.07(-0.96%) |
Mar 29, 2022 | 111.11 | 112.16 | 111.11 | 112.16 | 4,419 | +1.48(+1.34%) |
Mar 28, 2022 | 109.21 | 110.68 | 109.21 | 110.68 | 3,015 | +1.29(+1.18%) |
Mar 25, 2022 | 109.56 | 109.56 | 108.95 | 109.39 | 2,160 | +0.51(+0.47%) |
Mar 24, 2022 | 108.01 | 108.88 | 107.96 | 108.88 | 2,410 | +1.15(+1.07%) |
Mar 23, 2022 | 108.05 | 108.69 | 107.64 | 107.73 | 3,333 | -1.40(-1.28%) |
Mar 22, 2022 | 108.76 | 109.13 | 108.49 | 109.13 | 8,723 | +1.44(+1.34%) |
Mar 21, 2022 | 107.62 | 107.83 | 107.07 | 107.69 | 4,534 | +0.04(+0.03%) |
Mar 18, 2022 | 105.63 | 107.65 | 105.63 | 107.65 | 5,730 | +1.13(+1.06%) |
Mar 17, 2022 | 105.21 | 106.53 | 105.21 | 106.53 | 2,881 | +1.34(+1.28%) |
Mar 16, 2022 | 104.14 | 105.18 | 102.95 | 105.18 | 5,981 | +2.07(+2.00%) |
Mar 15, 2022 | 101.68 | 103.15 | 101.68 | 103.11 | 2,678 | +2.09(+2.07%) |
Mar 14, 2022 | 102.33 | 102.61 | 100.85 | 101.02 | 15,773 | -0.86(-0.85%) |
Mar 11, 2022 | 103.83 | 103.91 | 101.89 | 101.89 | 2,650 | -1.29(-1.25%) |
Mar 10, 2022 | 102.74 | 103.18 | 103.18 | 7,672 | -0.30(-0.29%) | |
Mar 09, 2022 | 102.98 | 103.99 | 102.80 | 103.48 | 5,567 | +2.11(+2.08%) |
Mar 08, 2022 | 101.44 | 103.35 | 101.29 | 101.37 | 3,131 | -0.52(-0.51%) |
Mar 07, 2022 | 104.14 | 104.45 | 101.89 | 101.89 | 7,157 | -2.63(-2.52%) |
Mar 04, 2022 | 103.98 | 104.52 | 103.73 | 104.52 | 16,906 | -0.88(-0.83%) |
Mar 03, 2022 | 105.57 | 106.02 | 105.29 | 105.40 | 1,570 | -0.80(-0.75%) |
Mar 02, 2022 | 104.88 | 106.23 | 104.88 | 106.20 | 2,278 | +1.73(+1.65%) |
Mar 01, 2022 | 105.60 | 105.60 | 103.92 | 104.47 | 6,665 | -1.15(-1.09%) |
Feb 28, 2022 | 105.03 | 106.01 | 104.47 | 105.62 | 6,899 | -0.59(-0.56%) |
Feb 25, 2022 | 104.28 | 106.21 | 104.45 | 106.21 | 14,386 | +2.30(+2.21%) |
Feb 24, 2022 | 102.00 | 103.91 | 100.01 | 103.91 | 7,893 | +1.60(+1.56%) |
Feb 23, 2022 | 105.29 | 105.29 | 102.25 | 102.31 | 12,093 | -1.92(-1.84%) |
Feb 22, 2022 | 104.69 | 105.72 | 103.50 | 104.23 | 18,679 | -0.98(-0.93%) |
Feb 18, 2022 | 105.21 | 0 | -1.21(-1.14%) | |||
Feb 17, 2022 | 107.61 | 107.61 | 106.42 | 106.42 | 7,057 | -2.15(-1.98%) |
Feb 16, 2022 | 107.88 | 108.90 | 107.85 | 108.57 | 7,790 | -0.02(-0.02%) |
Feb 15, 2022 | 108.34 | 108.63 | 108.06 | 108.59 | 6,950 | +1.73(+1.62%) |
Feb 14, 2022 | 107.28 | 107.43 | 106.21 | 106.86 | 8,663 | -0.22(-0.21%) |
Feb 11, 2022 | 109.82 | 109.82 | 107.08 | 107.08 | 14,762 | -2.51(-2.29%) |
Feb 10, 2022 | 110.28 | 111.17 | 109.19 | 109.59 | 8,424 | -1.84(-1.65%) |
Feb 09, 2022 | 111.15 | 111.52 | 110.98 | 111.43 | 4,937 | +1.70(+1.55%) |
Feb 08, 2022 | 109.25 | 110.07 | 108.88 | 109.73 | 11,480 | +0.63(+0.58%) |
Feb 07, 2022 | 109.68 | 110.08 | 109.10 | 109.10 | 5,385 | -0.71(-0.64%) |
Feb 04, 2022 | 109.05 | 110.53 | 108.62 | 109.80 | 1,913 | +0.94(+0.86%) |
Feb 03, 2022 | 110.13 | 108.70 | 108.86 | 11,764 | -3.14(-2.80%) | |
Feb 02, 2022 | 111.64 | 112.01 | 111.54 | 112.00 | 6,090 | +0.95(+0.86%) |
Feb 01, 2022 | 109.84 | 111.06 | 109.72 | 111.05 | 15,662 | +0.68(+0.62%) |
Jan 31, 2022 | 108.25 | 110.37 | 110.37 | 13,129 | +2.06(+1.90%) | |
Jan 28, 2022 | 105.60 | 108.31 | 105.37 | 108.31 | 8,214 | +2.48(+2.35%) |
Jan 27, 2022 | 107.71 | 107.71 | 105.78 | 105.83 | 3,451 | -0.55(-0.52%) |
Jan 26, 2022 | 108.33 | 108.86 | 105.86 | 106.37 | 7,942 | -0.45(-0.42%) |
Jan 25, 2022 | 105.61 | 107.35 | 105.51 | 106.82 | 7,794 | -1.17(-1.08%) |
Jan 24, 2022 | 106.36 | 107.99 | 103.66 | 107.99 | 27,164 | +0.14(+0.13%) |
Jan 21, 2022 | 109.29 | 109.67 | 107.85 | 107.85 | 42,048 | -1.55(-1.42%) |
Jan 20, 2022 | 111.45 | 112.10 | 109.40 | 109.40 | 10,609 | -1.45(-1.31%) |
Jan 19, 2022 | 112.19 | 112.21 | 110.85 | 110.85 | 28,424 | -0.86(-0.77%) |
Jan 18, 2022 | 112.71 | 112.73 | 111.71 | 111.71 | 8,277 | -2.16(-1.89%) |
Jan 14, 2022 | 113.87 | 0 | -0.07(-0.06%) | |||
Jan 13, 2022 | 115.83 | 115.83 | 113.94 | 113.94 | 9,140 | -1.71(-1.48%) |
Jan 12, 2022 | 115.98 | 115.98 | 115.53 | 115.65 | 5,676 | +0.46(+0.40%) |
Jan 11, 2022 | 113.72 | 115.20 | 113.72 | 115.18 | 3,703 | +1.06(+0.93%) |
Jan 10, 2022 | 113.71 | 114.19 | 112.12 | 114.12 | 10,077 | -0.32(-0.28%) |
Jan 07, 2022 | 115.00 | 115.01 | 114.00 | 114.44 | 5,461 | -0.11(-0.10%) |
Jan 06, 2022 | 114.89 | 115.14 | 114.34 | 114.55 | 5,272 | -0.42(-0.37%) |
Jan 05, 2022 | 116.86 | 117.01 | 114.97 | 114.97 | 6,873 | -2.26(-1.92%) |
Jan 04, 2022 | 117.25 | 117.64 | 116.66 | 117.23 | 7,167 | -0.02(-0.02%) |
Jan 03, 2022 | 116.84 | 117.25 | 116.31 | 117.25 | 13,053 | +1.09(+0.94%) |
Dec 31, 2021 | 116.67 | 116.76 | 116.16 | 116.16 | 5,638 | -0.22(-0.19%) |
Dec 30, 2021 | 117.18 | 117.18 | 116.38 | 116.38 | 4,635 | -0.57(-0.48%) |
Dec 29, 2021 | 116.57 | 117.24 | 116.57 | 116.95 | 2,874 | +0.25(+0.21%) |
Dec 28, 2021 | 117.22 | 117.22 | 116.61 | 116.70 | 5,870 | -0.28(-0.24%) |
Dec 27, 2021 | 115.35 | 116.98 | 115.35 | 116.98 | 8,175 | +1.60(+1.39%) |
Dec 23, 2021 | 114.98 | 115.56 | 114.98 | 115.38 | 2,795 | +1.01(+0.88%) |
Dec 22, 2021 | 113.05 | 114.37 | 113.05 | 114.37 | 7,322 | +1.32(+1.17%) |
Dec 21, 2021 | 112.58 | 113.20 | 111.82 | 113.05 | 6,370 | +1.84(+1.65%) |
Dec 20, 2021 | 111.33 | 111.70 | 110.67 | 111.21 | 53,901 | -1.77(-1.57%) |
Dec 17, 2021 | 112.56 | 113.76 | 112.56 | 112.98 | 8,183 | -1.46(-1.28%) |
Dec 16, 2021 | 115.24 | 115.42 | 114.05 | 114.44 | 5,144 | -0.91(-0.79%) |
Dec 15, 2021 | 113.52 | 115.35 | 112.94 | 115.35 | 7,345 | +1.75(+1.54%) |
Dec 14, 2021 | 113.53 | 113.64 | 112.77 | 113.60 | 7,866 | -0.69(-0.60%) |
Dec 13, 2021 | 114.87 | 114.87 | 114.29 | 114.29 | 11,636 | -0.85(-0.74%) |
Dec 10, 2021 | 114.54 | 115.14 | 114.54 | 115.14 | 2,591 | +1.03(+0.91%) |
Dec 09, 2021 | 114.17 | 114.68 | 114.10 | 114.10 | 17,212 | -0.75(-0.65%) |
Dec 08, 2021 | 114.90 | 114.90 | 114.15 | 114.85 | 15,972 | +0.59(+0.52%) |
Dec 07, 2021 | 113.54 | 114.60 | 113.54 | 114.26 | 17,749 | +1.89(+1.69%) |
Dec 06, 2021 | 111.46 | 112.70 | 111.12 | 112.37 | 14,370 | +1.48(+1.34%) |
Dec 03, 2021 | 112.62 | 112.65 | 109.93 | 110.89 | 19,747 | -0.88(-0.78%) |
Dec 02, 2021 | 110.50 | 112.26 | 110.50 | 111.76 | 7,064 | +1.07(+0.97%) |
Dec 01, 2021 | 112.89 | 113.65 | 110.69 | 110.69 | 5,987 | -1.07(-0.96%) |
Nov 30, 2021 | 113.43 | 113.43 | 111.76 | 111.76 | 5,953 | -2.20(-1.93%) |
Nov 29, 2021 | 113.84 | 114.19 | 113.51 | 113.97 | 3,920 | +1.47(+1.30%) |
Nov 26, 2021 | 112.96 | 113.12 | 112.36 | 112.50 | 5,975 | -2.49(-2.16%) |
Nov 24, 2021 | 114.03 | 114.99 | 114.03 | 114.99 | 9,270 | +0.23(+0.20%) |
Nov 23, 2021 | 114.60 | 114.76 | 114.00 | 114.76 | 1,928 | +0.25(+0.22%) |
Nov 22, 2021 | 115.65 | 115.99 | 114.51 | 114.51 | 5,911 | -0.54(-0.47%) |
Nov 19, 2021 | 115.24 | 115.24 | 114.88 | 115.05 | 4,572 | -0.27(-0.24%) |
Nov 18, 2021 | 115.14 | 115.32 | 114.32 | 115.32 | 6,960 | +0.36(+0.31%) |
Nov 17, 2021 | 115.22 | 115.22 | 114.81 | 114.96 | 3,697 | -0.09(-0.08%) |
Nov 16, 2021 | 114.61 | 115.26 | 114.61 | 115.05 | 9,902 | +0.65(+0.57%) |
Nov 15, 2021 | 114.85 | 114.85 | 114.20 | 114.40 | 3,740 | +0.00(+0.00%) |
Nov 12, 2021 | 113.76 | 114.40 | 113.76 | 114.40 | 1,684 | +0.69(+0.61%) |
Nov 11, 2021 | 114.30 | 114.30 | 113.63 | 113.71 | 10,970 | -0.08(-0.07%) |
Nov 10, 2021 | 114.27 | 113.79 | 113.79 | 792 | -0.56(-0.49%) | |
Nov 09, 2021 | 115.35 | 115.35 | 114.04 | 114.35 | 15,638 | -0.70(-0.61%) |
Nov 08, 2021 | 115.46 | 115.46 | 114.91 | 115.05 | 7,851 | -0.15(-0.13%) |
Nov 05, 2021 | 115.47 | 115.50 | 114.80 | 115.19 | 5,580 | +0.66(+0.58%) |
Nov 04, 2021 | 114.66 | 114.66 | 114.40 | 114.53 | 7,100 | +0.35(+0.31%) |
Nov 03, 2021 | 113.26 | 114.18 | 113.26 | 114.18 | 4,692 | +0.88(+0.77%) |
Nov 02, 2021 | 113.33 | 113.51 | 113.19 | 113.30 | 3,066 | +0.33(+0.29%) |
Nov 01, 2021 | 113.38 | 112.85 | 112.62 | 112.97 | 11,884 | +0.12(+0.11%) |
Oct 29, 2021 | 112.10 | 112.85 | 112.10 | 112.85 | 2,958 | +0.51(+0.45%) |
Oct 28, 2021 | 111.88 | 112.34 | 111.88 | 112.34 | 2,258 | +1.03(+0.92%) |
Oct 27, 2021 | 112.12 | 112.12 | 111.32 | 111.32 | 2,342 | -0.57(-0.51%) |
Oct 26, 2021 | 112.39 | 111.89 | 8,888 | +0.29(+0.26%) | ||
Oct 25, 2021 | 111.42 | 111.66 | 111.16 | 111.60 | 2,817 | +0.60(+0.54%) |
Oct 22, 2021 | 110.77 | 111.00 | 110.41 | 111.00 | 4,384 | -0.08(-0.07%) |
Oct 21, 2021 | 110.96 | 111.21 | 110.80 | 111.08 | 2,161 | +0.30(+0.27%) |
Oct 20, 2021 | 110.80 | 110.87 | 110.63 | 110.78 | 2,982 | +0.56(+0.51%) |
Oct 19, 2021 | 109.67 | 110.34 | 109.67 | 110.22 | 3,557 | +0.63(+0.57%) |
Oct 18, 2021 | 108.97 | 109.59 | 108.97 | 109.59 | 5,519 | +0.46(+0.42%) |
Oct 15, 2021 | 108.69 | 109.13 | 108.68 | 109.13 | 9,225 | +0.83(+0.76%) |
Oct 14, 2021 | 107.77 | 108.30 | 107.74 | 108.30 | 4,136 | +1.75(+1.64%) |
Oct 13, 2021 | 106.64 | 106.64 | 105.84 | 106.55 | 5,646 | +0.43(+0.40%) |
Oct 12, 2021 | 106.40 | 106.56 | 105.93 | 106.12 | 5,925 | -0.31(-0.30%) |
Oct 11, 2021 | 107.34 | 107.37 | 106.44 | 106.44 | 1,799 | -0.68(-0.64%) |
Oct 08, 2021 | 107.30 | 107.48 | 107.10 | 107.12 | 2,815 | -0.23(-0.21%) |
Oct 07, 2021 | 106.99 | 108.03 | 106.99 | 107.35 | 5,972 | +1.08(+1.01%) |
Oct 06, 2021 | 104.75 | 106.28 | 104.75 | 106.27 | 5,687 | +0.16(+0.15%) |
Oct 05, 2021 | 105.46 | 106.57 | 105.38 | 106.11 | 4,542 | +1.27(+1.21%) |
Oct 04, 2021 | 106.31 | 106.31 | 104.69 | 104.84 | 10,032 | -1.59(-1.49%) |
Oct 01, 2021 | 105.58 | 106.47 | 104.86 | 106.43 | 6,815 | +0.90(+0.85%) |
Sep 30, 2021 | 107.06 | 107.06 | 105.39 | 105.53 | 4,369 | -0.89(-0.84%) |
Sep 29, 2021 | 106.45 | 107.02 | 106.42 | 106.42 | 6,089 | +0.02(+0.02%) |
Sep 28, 2021 | 107.16 | 108.67 | 106.23 | 106.40 | 10,067 | -2.27(-2.09%) |
Sep 27, 2021 | 108.51 | 108.72 | 108.34 | 108.67 | 3,217 | -0.09(-0.08%) |
Sep 24, 2021 | 108.13 | 108.76 | 108.13 | 108.76 | 2,506 | +0.40(+0.37%) |
Sep 23, 2021 | 108.10 | 108.62 | 108.10 | 108.36 | 3,775 | +1.10(+1.03%) |
Sep 22, 2021 | 106.51 | 107.47 | 106.51 | 107.26 | 4,724 | +0.87(+0.82%) |
Sep 21, 2021 | 106.87 | 106.91 | 106.33 | 106.39 | 2,533 | +0.13(+0.12%) |
Sep 20, 2021 | 106.82 | 106.83 | 105.16 | 106.26 | 11,879 | -2.08(-1.92%) |
Sep 17, 2021 | 108.70 | 108.70 | 108.24 | 108.34 | 10,843 | -1.24(-1.13%) |
Sep 16, 2021 | 109.85 | 109.85 | 108.94 | 109.58 | 4,446 | +0.01(+0.01%) |
Sep 15, 2021 | 109.22 | 109.75 | 108.66 | 109.57 | 28,329 | +0.69(+0.63%) |
Sep 14, 2021 | 110.11 | 110.11 | 108.68 | 108.88 | 3,243 | -0.51(-0.47%) |
Sep 13, 2021 | 109.22 | 109.39 | 108.92 | 109.39 | 4,814 | +0.33(+0.30%) |
Sep 10, 2021 | 110.02 | 110.08 | 109.06 | 109.06 | 4,271 | -0.78(-0.71%) |
Sep 09, 2021 | 110.64 | 110.84 | 109.84 | 109.84 | 10,531 | -0.57(-0.51%) |
Sep 08, 2021 | 110.55 | 110.59 | 110.00 | 110.41 | 2,643 | -0.22(-0.20%) |
Sep 07, 2021 | 111.09 | 111.09 | 110.51 | 110.63 | 11,200 | -0.43(-0.39%) |
Sep 03, 2021 | 110.86 | 111.06 | 110.83 | 111.06 | 4,903 | +0.30(+0.27%) |
Sep 02, 2021 | 111.21 | 111.21 | 110.70 | 110.76 | 7,519 | -0.08(-0.07%) |
Sep 01, 2021 | 110.84 | 110.96 | 110.63 | 110.84 | 63,575 | +0.10(+0.09%) |
Aug 31, 2021 | 111.12 | 111.12 | 110.66 | 110.74 | 9,818 | -0.09(-0.08%) |
Aug 30, 2021 | 110.69 | 110.94 | 110.69 | 110.83 | 2,676 | +0.38(+0.34%) |
Aug 27, 2021 | 109.68 | 110.45 | 109.62 | 110.45 | 19,047 | +1.23(+1.13%) |
Aug 26, 2021 | 110.03 | 110.03 | 109.22 | 109.22 | 65,187 | -0.66(-0.60%) |
Aug 25, 2021 | 109.99 | 110.05 | 109.68 | 109.88 | 8,363 | +0.15(+0.14%) |
Aug 24, 2021 | 109.84 | 109.84 | 109.71 | 109.73 | 4,405 | +0.02(+0.02%) |
Aug 23, 2021 | 109.04 | 109.71 | 109.04 | 109.71 | 12,245 | +1.05(+0.97%) |
Aug 20, 2021 | 107.92 | 108.66 | 107.90 | 108.66 | 7,172 | +1.12(+1.04%) |
Aug 19, 2021 | 106.92 | 107.86 | 106.92 | 107.54 | 4,712 | -0.23(-0.21%) |
Aug 18, 2021 | 108.63 | 108.63 | 107.77 | 107.77 | 124,217 | -0.78(-0.72%) |
Aug 17, 2021 | 108.89 | 108.89 | 107.83 | 108.55 | 2,942 | -0.86(-0.78%) |
Aug 16, 2021 | 108.85 | 109.41 | 108.40 | 109.41 | 2,368 | +0.26(+0.23%) |
Aug 13, 2021 | 109.07 | 109.16 | 109.07 | 109.16 | 3,280 | +0.12(+0.11%) |
Aug 12, 2021 | 108.56 | 109.08 | 108.56 | 109.04 | 3,339 | +0.33(+0.30%) |
Aug 11, 2021 | 108.46 | 108.71 | 108.37 | 108.71 | 4,473 | +0.42(+0.39%) |
Aug 10, 2021 | 108.14 | 108.46 | 108.14 | 108.29 | 4,707 | -0.09(-0.08%) |
Aug 09, 2021 | 108.18 | 108.39 | 108.18 | 108.38 | 4,187 | +0.09(+0.08%) |
Aug 06, 2021 | 108.14 | 108.39 | 108.14 | 108.29 | 1,255 | +0.13(+0.12%) |
Aug 05, 2021 | 108.06 | 108.19 | 108.06 | 108.16 | 4,262 | +0.55(+0.51%) |
Aug 04, 2021 | 107.93 | 107.93 | 107.61 | 107.61 | 4,407 | -0.66(-0.61%) |
Aug 03, 2021 | 107.69 | 108.27 | 107.03 | 108.27 | 2,639 | +1.12(+1.05%) |
Aug 02, 2021 | 107.54 | 107.87 | 107.15 | 107.15 | 5,942 | -0.27(-0.26%) |
Jul 30, 2021 | 107.55 | 107.55 | 107.30 | 107.42 | 2,440 | -0.48(-0.44%) |
Jul 29, 2021 | 108.07 | 108.20 | 107.90 | 107.90 | 4,586 | +0.32(+0.29%) |
Jul 28, 2021 | 107.93 | 107.93 | 107.38 | 107.58 | 1,388 | +0.06(+0.06%) |
Jul 27, 2021 | 108.13 | 108.13 | 107.05 | 107.52 | 7,634 | -0.76(-0.70%) |
Jul 26, 2021 | 107.93 | 108.28 | 107.81 | 108.28 | 4,444 | +0.45(+0.42%) |
Jul 23, 2021 | 107.42 | 107.83 | 107.08 | 107.83 | 3,223 | +1.09(+1.02%) |
Jul 22, 2021 | 106.33 | 106.74 | 106.33 | 106.74 | 2,589 | +0.18(+0.17%) |
Jul 21, 2021 | 106.21 | 106.64 | 106.14 | 106.56 | 9,750 | +0.87(+0.82%) |
Jul 20, 2021 | 104.17 | 105.85 | 104.17 | 105.69 | 2,653 | +1.82(+1.75%) |
Jul 19, 2021 | 104.04 | 104.31 | 103.53 | 103.87 | 9,818 | -1.73(-1.63%) |
Jul 16, 2021 | 106.20 | 106.20 | 105.60 | 105.60 | 5,121 | -0.75(-0.71%) |
Jul 15, 2021 | 106.71 | 106.71 | 106.01 | 106.35 | 4,543 | -0.36(-0.34%) |
Jul 14, 2021 | 106.89 | 107.03 | 106.61 | 106.71 | 2,832 | -0.18(-0.17%) |
Jul 13, 2021 | 107.29 | 107.29 | 106.88 | 106.89 | 3,590 | -0.33(-0.30%) |
Jul 12, 2021 | 106.98 | 107.22 | 106.95 | 107.22 | 3,656 | +0.40(+0.37%) |
Jul 09, 2021 | 106.39 | 106.82 | 106.39 | 106.82 | 2,816 | +1.31(+1.24%) |
Jul 08, 2021 | 105.16 | 105.76 | 104.94 | 105.51 | 7,099 | -0.89(-0.84%) |
Jul 07, 2021 | 106.57 | 106.57 | 106.26 | 106.40 | 3,591 | +0.37(+0.35%) |
Jul 06, 2021 | 106.62 | 106.62 | 105.56 | 106.03 | 7,693 | -0.33(-0.31%) |
Jul 02, 2021 | 105.92 | 106.49 | 105.87 | 106.36 | 69,901 | +0.89(+0.84%) |
Jul 01, 2021 | 105.30 | 105.48 | 105.27 | 105.47 | 2,143 | +0.40(+0.38%) |
Jun 30, 2021 | 104.54 | 105.08 | 104.54 | 105.08 | 2,346 | +0.19(+0.19%) |
Jun 29, 2021 | 105.01 | 105.01 | 104.81 | 104.88 | 4,219 | -0.01(-0.01%) |
Jun 28, 2021 | 104.85 | 104.89 | 104.45 | 104.89 | 1,772 | +0.40(+0.39%) |
Jun 25, 2021 | 104.35 | 104.50 | 104.35 | 104.49 | 1,902 | +0.22(+0.21%) |
Jun 24, 2021 | 104.29 | 104.29 | 104.18 | 104.27 | 3,245 | +0.70(+0.68%) |
Jun 23, 2021 | 103.29 | 103.73 | 103.29 | 103.57 | 2,384 | +0.06(+0.06%) |
Jun 22, 2021 | 103.00 | 103.69 | 102.76 | 103.51 | 3,175 | +0.69(+0.67%) |
Jun 21, 2021 | 101.70 | 102.87 | 101.70 | 102.81 | 5,961 | +1.08(+1.06%) |
Jun 18, 2021 | 101.94 | 102.04 | 101.65 | 101.73 | 5,327 | -1.54(-1.49%) |
Jun 17, 2021 | 103.00 | 103.35 | 103.00 | 103.28 | 3,319 | -0.03(-0.03%) |
Jun 16, 2021 | 103.96 | 103.96 | 103.22 | 103.31 | 2,136 | -0.47(-0.45%) |
Jun 15, 2021 | 103.85 | 103.85 | 103.75 | 103.78 | 1,309 | -0.21(-0.20%) |
Jun 14, 2021 | 104.09 | 104.09 | 103.58 | 103.99 | 2,766 | +0.21(+0.21%) |
Jun 11, 2021 | 104.11 | 104.11 | 103.52 | 103.78 | 2,161 | +0.06(+0.05%) |
Jun 10, 2021 | 103.28 | 103.83 | 103.28 | 103.72 | 2,236 | +0.52(+0.50%) |
Jun 09, 2021 | 103.30 | 103.49 | 103.20 | 103.20 | 2,833 | -0.14(-0.14%) |
Jun 08, 2021 | 103.25 | 103.40 | 103.22 | 103.34 | 2,562 | +0.05(+0.05%) |
Jun 07, 2021 | 103.39 | 103.39 | 103.03 | 103.29 | 1,577 | +0.07(+0.07%) |
Jun 04, 2021 | 103.07 | 103.22 | 103.07 | 103.22 | 1,109 | +0.95(+0.93%) |
Jun 03, 2021 | 101.77 | 102.38 | 101.77 | 102.27 | 2,492 | -0.33(-0.32%) |
Jun 02, 2021 | 102.61 | 102.61 | 102.50 | 102.60 | 1,640 | +0.29(+0.28%) |