Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 121.02 | 121.02 | 112.85 | 113.09 | 198,691 | -7.61(-6.30%) |
Apr 28, 2022 | 121.76 | 121.76 | 116.01 | 120.70 | 208,306 | +2.98(+2.53%) |
Apr 27, 2022 | 116.10 | 118.69 | 116.10 | 117.72 | 176,157 | +1.62(+1.40%) |
Apr 26, 2022 | 119.19 | 119.33 | 114.43 | 116.10 | 236,224 | -3.66(-3.06%) |
Apr 25, 2022 | 119.42 | 120.01 | 116.66 | 119.76 | 155,177 | +0.22(+0.18%) |
Apr 22, 2022 | 123.27 | 124.17 | 119.37 | 119.54 | 144,838 | -3.78(-3.07%) |
Apr 21, 2022 | 124.09 | 124.25 | 122.99 | 123.32 | 129,238 | -0.27(-0.22%) |
Apr 20, 2022 | 123.48 | 123.81 | 122.97 | 123.59 | 173,968 | +0.30(+0.24%) |
Apr 19, 2022 | 121.08 | 123.78 | 121.08 | 123.29 | 220,322 | +2.06(+1.70%) |
Apr 18, 2022 | 121.42 | 121.80 | 120.57 | 121.23 | 65,210 | -0.16(-0.13%) |
Apr 14, 2022 | 121.39 | 0 | +1.04(+0.86%) | |||
Apr 13, 2022 | 118.75 | 120.80 | 118.75 | 120.35 | 79,785 | +1.28(+1.07%) |
Apr 12, 2022 | 119.67 | 120.84 | 118.60 | 119.07 | 116,580 | -0.36(-0.30%) |
Apr 11, 2022 | 119.90 | 119.94 | 117.98 | 119.43 | 139,528 | -0.02(-0.02%) |
Apr 08, 2022 | 118.82 | 119.96 | 118.18 | 119.45 | 122,570 | +0.67(+0.56%) |
Apr 07, 2022 | 118.00 | 119.20 | 117.99 | 118.78 | 117,903 | +0.69(+0.58%) |
Apr 06, 2022 | 119.00 | 119.22 | 117.20 | 118.09 | 87,306 | -0.76(-0.64%) |
Apr 05, 2022 | 120.14 | 120.54 | 118.01 | 118.85 | 165,638 | -0.92(-0.77%) |
Apr 04, 2022 | 119.02 | 120.82 | 118.60 | 119.77 | 106,607 | +1.24(+1.05%) |
Apr 01, 2022 | 118.90 | 119.59 | 117.89 | 118.53 | 77,403 | +0.02(+0.02%) |
Mar 31, 2022 | 119.58 | 120.34 | 118.39 | 118.51 | 180,573 | -0.96(-0.80%) |
Mar 30, 2022 | 118.46 | 120.06 | 118.05 | 119.47 | 130,542 | +1.19(+1.01%) |
Mar 29, 2022 | 116.97 | 118.60 | 115.47 | 118.28 | 246,424 | +2.17(+1.87%) |
Mar 28, 2022 | 114.58 | 116.84 | 114.58 | 116.11 | 122,488 | +1.53(+1.34%) |
Mar 25, 2022 | 116.22 | 116.33 | 112.50 | 114.58 | 161,457 | -1.64(-1.41%) |
Mar 24, 2022 | 118.62 | 118.62 | 115.82 | 116.22 | 238,559 | -2.40(-2.02%) |
Mar 23, 2022 | 119.26 | 119.50 | 118.30 | 118.62 | 146,867 | -0.49(-0.41%) |
Mar 22, 2022 | 119.00 | 119.88 | 118.00 | 119.11 | 151,563 | +0.43(+0.36%) |
Mar 21, 2022 | 118.46 | 119.05 | 117.77 | 118.68 | 109,987 | +0.24(+0.20%) |
Mar 18, 2022 | 117.00 | 118.74 | 116.44 | 118.44 | 218,017 | +1.53(+1.31%) |
Mar 17, 2022 | 116.40 | 116.91 | 115.74 | 116.91 | 72,421 | +0.58(+0.50%) |
Mar 16, 2022 | 115.70 | 117.00 | 114.87 | 116.33 | 129,004 | +1.15(+1.00%) |
Mar 15, 2022 | 116.58 | 116.58 | 113.04 | 115.18 | 144,448 | -0.92(-0.79%) |
Mar 14, 2022 | 116.00 | 117.71 | 115.85 | 116.10 | 113,018 | +0.32(+0.28%) |
Mar 11, 2022 | 116.29 | 116.62 | 115.22 | 115.78 | 91,287 | -0.20(-0.17%) |
Mar 10, 2022 | 114.94 | 116.74 | 114.27 | 115.98 | 151,799 | +0.83(+0.72%) |
Mar 09, 2022 | 112.44 | 115.35 | 111.98 | 115.15 | 209,405 | +3.85(+3.46%) |
Mar 08, 2022 | 110.96 | 113.32 | 110.66 | 111.30 | 244,332 | -0.05(-0.04%) |
Mar 07, 2022 | 110.13 | 112.58 | 110.09 | 111.35 | 221,839 | +0.99(+0.90%) |
Mar 04, 2022 | 111.93 | 111.93 | 109.55 | 110.36 | 91,946 | -1.37(-1.23%) |
Mar 03, 2022 | 109.99 | 112.58 | 109.59 | 111.73 | 151,256 | +2.72(+2.50%) |
Mar 02, 2022 | 107.64 | 109.99 | 107.62 | 109.01 | 103,100 | +2.16(+2.02%) |
Mar 01, 2022 | 107.50 | 108.22 | 106.40 | 106.85 | 90,146 | -0.59(-0.55%) |
Feb 28, 2022 | 106.45 | 107.69 | 105.92 | 107.44 | 183,935 | +0.62(+0.58%) |
Feb 25, 2022 | 106.04 | 107.02 | 105.75 | 106.82 | 95,202 | +0.88(+0.83%) |
Feb 24, 2022 | 103.23 | 106.16 | 103.12 | 105.94 | 147,771 | +0.66(+0.63%) |
Feb 23, 2022 | 107.40 | 107.76 | 105.08 | 105.28 | 117,422 | -1.67(-1.56%) |
Feb 22, 2022 | 107.62 | 107.62 | 105.70 | 106.95 | 153,078 | -0.98(-0.91%) |
Feb 18, 2022 | 107.93 | 0 | -2.77(-2.50%) | |||
Feb 17, 2022 | 112.27 | 112.60 | 110.38 | 110.70 | 120,651 | -1.86(-1.65%) |
Feb 16, 2022 | 113.73 | 113.73 | 111.99 | 112.56 | 133,878 | -1.71(-1.50%) |
Feb 15, 2022 | 113.75 | 115.27 | 113.29 | 114.27 | 155,481 | +0.68(+0.60%) |
Feb 14, 2022 | 114.42 | 114.55 | 111.94 | 113.59 | 126,936 | -0.83(-0.73%) |
Feb 11, 2022 | 114.67 | 115.77 | 114.09 | 114.42 | 258,737 | -0.18(-0.16%) |
Feb 10, 2022 | 110.39 | 114.89 | 110.39 | 114.60 | 216,152 | +2.90(+2.60%) |
Feb 09, 2022 | 108.76 | 111.81 | 108.76 | 111.70 | 133,137 | +3.53(+3.26%) |
Feb 08, 2022 | 105.85 | 108.48 | 105.85 | 108.17 | 189,738 | +1.91(+1.80%) |
Feb 07, 2022 | 107.37 | 108.08 | 105.80 | 106.26 | 96,940 | -1.17(-1.09%) |
Feb 04, 2022 | 107.73 | 108.41 | 107.26 | 107.43 | 78,035 | +0.13(+0.12%) |
Feb 03, 2022 | 107.86 | 107.30 | 92,844 | -1.32(-1.22%) | ||
Feb 02, 2022 | 107.38 | 109.19 | 107.38 | 108.62 | 92,230 | +0.99(+0.92%) |
Feb 01, 2022 | 107.00 | 107.71 | 106.46 | 107.63 | 119,470 | +0.34(+0.32%) |
Jan 31, 2022 | 106.75 | 107.43 | 106.12 | 107.29 | 173,997 | +1.14(+1.07%) |
Jan 28, 2022 | 105.37 | 106.39 | 104.07 | 106.15 | 209,705 | +1.21(+1.15%) |
Jan 27, 2022 | 106.59 | 107.08 | 104.70 | 104.94 | 164,713 | -1.17(-1.10%) |
Jan 26, 2022 | 105.85 | 107.92 | 105.61 | 106.11 | 152,031 | +0.86(+0.82%) |
Jan 25, 2022 | 106.43 | 106.43 | 103.77 | 105.25 | 128,393 | -1.79(-1.67%) |
Jan 24, 2022 | 105.38 | 107.22 | 104.39 | 107.04 | 116,761 | -0.12(-0.11%) |
Jan 21, 2022 | 107.47 | 108.18 | 106.52 | 107.16 | 71,569 | -0.65(-0.60%) |
Jan 20, 2022 | 107.70 | 108.74 | 107.62 | 107.81 | 79,482 | +0.53(+0.49%) |
Jan 19, 2022 | 107.22 | 108.51 | 106.07 | 107.28 | 120,170 | +0.36(+0.34%) |
Jan 18, 2022 | 106.32 | 108.09 | 105.99 | 106.92 | 148,894 | -1.18(-1.09%) |
Jan 17, 2022 | 105.73 | 108.55 | 105.40 | 108.10 | 77,915 | +2.08(+1.96%) |
Jan 14, 2022 | 109.77 | 109.77 | 105.66 | 106.02 | 251,501 | -4.32(-3.92%) |
Jan 13, 2022 | 110.17 | 110.90 | 109.62 | 110.34 | 105,595 | +0.49(+0.45%) |
Jan 12, 2022 | 111.48 | 112.59 | 109.78 | 109.85 | 237,625 | -1.45(-1.30%) |
Jan 11, 2022 | 109.72 | 111.71 | 109.72 | 111.30 | 136,756 | +1.45(+1.32%) |
Jan 10, 2022 | 111.42 | 111.90 | 109.33 | 109.85 | 83,039 | -2.23(-1.99%) |
Jan 07, 2022 | 112.26 | 112.93 | 110.99 | 112.08 | 84,566 | -0.39(-0.35%) |
Jan 06, 2022 | 114.00 | 114.00 | 111.83 | 112.47 | 144,133 | +0.09(+0.08%) |
Jan 05, 2022 | 114.05 | 114.53 | 112.05 | 112.38 | 120,948 | -1.31(-1.15%) |
Jan 04, 2022 | 115.00 | 115.00 | 113.31 | 113.69 | 140,934 | -0.67(-0.59%) |
Dec 31, 2021 | 114.36 | 114.36 | 114.36 | 0 | +0.98(+0.86%) | |
Dec 30, 2021 | 113.95 | 114.64 | 113.25 | 113.38 | 65,591 | -0.43(-0.38%) |
Dec 29, 2021 | 113.50 | 115.23 | 113.42 | 113.81 | 114,380 | +0.52(+0.46%) |
Dec 24, 2021 | 113.29 | 113.29 | 113.29 | 0 | +0.56(+0.50%) | |
Dec 23, 2021 | 113.35 | 113.50 | 112.70 | 112.73 | 90,808 | -0.50(-0.44%) |
Dec 22, 2021 | 112.00 | 113.54 | 111.99 | 113.23 | 119,451 | +1.05(+0.94%) |
Dec 21, 2021 | 111.75 | 113.04 | 110.93 | 112.18 | 115,023 | +0.74(+0.66%) |
Dec 20, 2021 | 110.99 | 111.63 | 109.60 | 111.44 | 142,695 | +0.37(+0.33%) |
Dec 17, 2021 | 111.99 | 112.10 | 109.72 | 111.07 | 234,944 | +1.06(+0.96%) |
Dec 16, 2021 | 111.21 | 111.94 | 109.63 | 110.01 | 115,253 | -1.20(-1.08%) |
Dec 15, 2021 | 109.87 | 111.21 | 109.42 | 111.21 | 170,018 | +1.57(+1.43%) |
Dec 14, 2021 | 109.11 | 110.03 | 108.70 | 109.64 | 167,506 | +0.55(+0.50%) |
Dec 13, 2021 | 109.88 | 109.88 | 108.46 | 109.09 | 131,982 | +0.28(+0.26%) |
Dec 10, 2021 | 108.63 | 109.94 | 108.58 | 108.81 | 158,915 | +0.25(+0.23%) |
Dec 09, 2021 | 107.74 | 109.00 | 106.76 | 108.56 | 178,082 | +0.72(+0.67%) |
Dec 08, 2021 | 110.63 | 111.04 | 107.43 | 107.84 | 228,873 | -2.75(-2.49%) |
Dec 07, 2021 | 109.37 | 111.48 | 109.25 | 110.59 | 103,118 | +1.52(+1.39%) |
Dec 06, 2021 | 108.35 | 109.66 | 108.26 | 109.07 | 119,946 | +0.86(+0.79%) |
Dec 03, 2021 | 109.12 | 109.49 | 107.71 | 108.21 | 93,469 | -0.65(-0.60%) |
Dec 02, 2021 | 106.51 | 109.49 | 106.51 | 108.86 | 130,077 | +2.06(+1.93%) |
Dec 01, 2021 | 108.50 | 108.55 | 106.70 | 106.80 | 121,106 | -0.50(-0.47%) |
Nov 30, 2021 | 110.33 | 110.40 | 106.87 | 107.30 | 246,276 | -3.64(-3.28%) |
Nov 29, 2021 | 110.17 | 111.11 | 109.37 | 110.94 | 125,330 | +1.20(+1.09%) |
Nov 26, 2021 | 109.51 | 110.14 | 109.09 | 109.74 | 88,477 | -0.76(-0.69%) |
Nov 25, 2021 | 109.97 | 112.93 | 109.97 | 110.50 | 40,982 | +0.19(+0.17%) |
Nov 24, 2021 | 110.17 | 110.45 | 109.20 | 110.31 | 85,855 | +0.14(+0.13%) |
Nov 23, 2021 | 111.29 | 112.02 | 109.97 | 110.17 | 121,414 | -1.17(-1.05%) |
Nov 22, 2021 | 113.00 | 113.00 | 110.77 | 111.34 | 125,798 | -1.51(-1.34%) |
Nov 19, 2021 | 112.75 | 113.23 | 111.29 | 112.85 | 76,008 | +0.10(+0.09%) |
Nov 18, 2021 | 113.23 | 113.45 | 112.63 | 112.75 | 75,610 | -0.48(-0.42%) |
Nov 17, 2021 | 113.08 | 113.50 | 112.72 | 113.23 | 82,808 | +0.15(+0.13%) |
Nov 16, 2021 | 112.35 | 113.48 | 111.90 | 113.08 | 83,465 | +1.23(+1.10%) |
Nov 15, 2021 | 113.28 | 113.50 | 111.76 | 111.85 | 59,371 | -1.41(-1.24%) |
Nov 12, 2021 | 113.00 | 113.50 | 112.50 | 113.26 | 81,805 | +0.26(+0.23%) |
Nov 11, 2021 | 112.25 | 113.75 | 112.25 | 113.00 | 72,195 | +0.50(+0.44%) |
Nov 10, 2021 | 111.25 | 112.50 | 80,330 | -0.09(-0.08%) | ||
Nov 09, 2021 | 112.39 | 112.93 | 111.95 | 112.59 | 115,630 | -0.03(-0.03%) |
Nov 08, 2021 | 112.52 | 112.92 | 111.94 | 112.62 | 81,590 | +0.44(+0.39%) |
Nov 05, 2021 | 113.00 | 113.00 | 109.64 | 112.18 | 95,345 | -0.72(-0.64%) |
Nov 04, 2021 | 112.50 | 112.99 | 111.62 | 112.90 | 121,853 | +1.28(+1.15%) |
Nov 03, 2021 | 111.55 | 112.34 | 111.36 | 111.62 | 119,540 | -0.13(-0.12%) |
Nov 02, 2021 | 110.26 | 111.91 | 110.26 | 111.75 | 78,405 | +0.28(+0.25%) |
Nov 01, 2021 | 110.79 | 111.48 | 110.11 | 111.47 | 84,676 | +1.36(+1.24%) |
Oct 29, 2021 | 110.38 | 110.66 | 109.57 | 110.11 | 92,310 | -0.50(-0.45%) |
Oct 28, 2021 | 108.93 | 111.08 | 108.34 | 110.61 | 133,221 | +2.11(+1.94%) |
Oct 27, 2021 | 109.85 | 109.64 | 107.35 | 108.50 | 120,907 | -1.34(-1.22%) |
Oct 26, 2021 | 110.18 | 109.84 | 120,530 | +0.30(+0.27%) | ||
Oct 25, 2021 | 111.00 | 111.55 | 109.34 | 109.54 | 183,481 | -1.22(-1.10%) |
Oct 22, 2021 | 110.84 | 111.15 | 110.30 | 110.76 | 67,610 | +0.26(+0.24%) |
Oct 21, 2021 | 109.71 | 111.26 | 109.71 | 110.50 | 126,040 | +1.04(+0.95%) |
Oct 20, 2021 | 111.26 | 111.26 | 108.98 | 109.46 | 83,610 | -1.05(-0.95%) |
Oct 19, 2021 | 112.00 | 112.00 | 110.04 | 110.51 | 73,799 | -1.31(-1.17%) |
Oct 18, 2021 | 110.28 | 111.82 | 109.75 | 111.82 | 93,007 | +1.83(+1.66%) |
Oct 15, 2021 | 110.10 | 110.63 | 109.62 | 109.99 | 78,568 | +0.01(+0.01%) |
Oct 14, 2021 | 109.89 | 111.04 | 109.85 | 109.98 | 90,439 | +0.34(+0.31%) |
Oct 13, 2021 | 107.70 | 110.21 | 107.07 | 109.64 | 143,469 | +2.28(+2.12%) |
Oct 12, 2021 | 107.37 | 107.47 | 106.35 | 107.36 | 87,131 | -0.01(-0.01%) |
Oct 08, 2021 | 107.37 | 107.37 | 107.37 | 0 | -0.63(-0.58%) | |
Oct 07, 2021 | 107.00 | 108.59 | 105.45 | 108.00 | 99,758 | +1.52(+1.43%) |
Oct 06, 2021 | 106.52 | 107.00 | 105.71 | 106.48 | 70,739 | -0.18(-0.17%) |
Oct 05, 2021 | 105.40 | 107.43 | 104.88 | 106.66 | 131,601 | +1.27(+1.21%) |
Oct 04, 2021 | 105.50 | 106.13 | 104.59 | 105.39 | 91,751 | -0.15(-0.14%) |
Oct 01, 2021 | 106.57 | 106.82 | 104.75 | 105.54 | 80,084 | -0.19(-0.18%) |
Sep 30, 2021 | 107.78 | 107.78 | 105.52 | 105.73 | 147,764 | -0.77(-0.72%) |
Sep 29, 2021 | 107.28 | 107.98 | 106.41 | 106.50 | 101,755 | -0.55(-0.51%) |
Sep 28, 2021 | 106.00 | 107.70 | 105.86 | 107.05 | 170,626 | +0.66(+0.62%) |
Sep 27, 2021 | 106.80 | 106.80 | 105.21 | 106.39 | 196,496 | -0.33(-0.31%) |
Sep 24, 2021 | 107.57 | 107.85 | 106.60 | 106.72 | 121,667 | -1.53(-1.41%) |
Sep 23, 2021 | 104.44 | 108.48 | 104.18 | 108.25 | 347,392 | +4.25(+4.09%) |
Sep 22, 2021 | 103.71 | 104.55 | 103.17 | 104.00 | 94,910 | +0.29(+0.28%) |
Sep 21, 2021 | 103.16 | 103.84 | 102.36 | 103.71 | 92,007 | +0.71(+0.69%) |
Sep 20, 2021 | 104.88 | 104.88 | 102.64 | 103.00 | 160,602 | -2.21(-2.10%) |
Sep 17, 2021 | 106.26 | 106.90 | 104.96 | 105.21 | 251,501 | -1.04(-0.98%) |
Sep 16, 2021 | 105.32 | 106.67 | 104.00 | 106.25 | 170,083 | +0.93(+0.88%) |
Sep 15, 2021 | 102.96 | 105.47 | 102.89 | 105.32 | 123,641 | +2.40(+2.33%) |
Sep 14, 2021 | 104.97 | 104.97 | 102.79 | 102.92 | 91,601 | -1.51(-1.45%) |
Sep 13, 2021 | 106.75 | 106.75 | 103.50 | 104.43 | 171,609 | -2.24(-2.10%) |
Sep 10, 2021 | 107.33 | 107.40 | 106.07 | 106.67 | 59,711 | +0.49(+0.46%) |
Sep 09, 2021 | 104.90 | 106.48 | 104.76 | 106.18 | 110,512 | +1.25(+1.19%) |
Sep 08, 2021 | 105.73 | 106.83 | 103.97 | 104.93 | 204,592 | -1.40(-1.32%) |
Sep 07, 2021 | 106.38 | 107.34 | 106.33 | 106.33 | 64,298 | -0.73(-0.68%) |
Sep 03, 2021 | 107.06 | 107.06 | 107.06 | 0 | +0.81(+0.76%) | |
Sep 02, 2021 | 105.32 | 106.59 | 105.20 | 106.25 | 139,515 | +0.75(+0.71%) |
Sep 01, 2021 | 107.29 | 107.29 | 105.26 | 105.50 | 75,439 | -0.58(-0.55%) |
Aug 31, 2021 | 106.52 | 107.54 | 105.64 | 106.08 | 195,683 | +0.09(+0.08%) |
Aug 30, 2021 | 105.28 | 106.40 | 104.97 | 105.99 | 49,061 | +0.24(+0.23%) |
Aug 27, 2021 | 107.00 | 107.24 | 105.27 | 105.75 | 94,615 | -1.24(-1.16%) |
Aug 26, 2021 | 106.72 | 107.84 | 106.43 | 106.99 | 48,340 | -0.19(-0.18%) |
Aug 25, 2021 | 106.69 | 107.59 | 106.69 | 107.18 | 60,787 | +0.15(+0.14%) |
Aug 24, 2021 | 107.23 | 107.44 | 105.91 | 107.03 | 80,399 | -0.21(-0.20%) |
Aug 23, 2021 | 108.82 | 108.90 | 106.68 | 107.24 | 90,863 | -1.61(-1.48%) |
Aug 20, 2021 | 108.42 | 109.03 | 107.48 | 108.85 | 117,948 | +0.24(+0.22%) |
Aug 19, 2021 | 106.35 | 108.61 | 105.68 | 108.61 | 188,829 | +1.93(+1.81%) |
Aug 18, 2021 | 106.49 | 107.00 | 105.50 | 106.68 | 65,695 | +0.06(+0.06%) |
Aug 17, 2021 | 107.05 | 107.05 | 105.66 | 106.62 | 97,006 | -0.73(-0.68%) |
Aug 16, 2021 | 107.39 | 107.55 | 106.84 | 107.35 | 86,433 | +0.15(+0.14%) |
Aug 13, 2021 | 107.08 | 107.30 | 106.76 | 107.20 | 61,758 | +0.20(+0.19%) |
Aug 12, 2021 | 105.00 | 107.39 | 105.00 | 107.00 | 111,000 | +1.50(+1.42%) |
Aug 11, 2021 | 105.17 | 105.63 | 104.73 | 105.50 | 96,143 | +0.29(+0.28%) |
Aug 10, 2021 | 104.98 | 105.62 | 103.92 | 105.21 | 132,236 | -0.58(-0.55%) |
Aug 09, 2021 | 105.62 | 106.82 | 105.29 | 105.79 | 106,875 | +0.60(+0.57%) |
Aug 06, 2021 | 106.83 | 107.38 | 104.99 | 105.19 | 151,823 | -1.71(-1.60%) |
Aug 05, 2021 | 106.78 | 108.23 | 106.64 | 106.90 | 162,993 | +0.45(+0.42%) |
Aug 04, 2021 | 104.70 | 106.71 | 104.70 | 106.45 | 135,413 | +1.47(+1.40%) |
Aug 03, 2021 | 105.42 | 105.75 | 104.00 | 104.98 | 111,681 | -0.45(-0.43%) |
Jul 30, 2021 | 105.43 | 105.43 | 105.43 | 0 | +0.18(+0.17%) | |
Jul 29, 2021 | 103.33 | 105.41 | 103.02 | 105.25 | 172,109 | +1.27(+1.22%) |
Jul 28, 2021 | 104.24 | 104.81 | 103.63 | 103.98 | 78,916 | -0.01(-0.01%) |
Jul 27, 2021 | 103.95 | 103.99 | 103.12 | 103.99 | 79,542 | +0.18(+0.17%) |
Jul 26, 2021 | 104.28 | 104.28 | 102.54 | 103.81 | 68,083 | -0.14(-0.13%) |
Jul 23, 2021 | 103.57 | 104.36 | 103.57 | 103.95 | 44,717 | -0.03(-0.03%) |
Jul 22, 2021 | 104.18 | 104.77 | 103.52 | 103.98 | 62,309 | -0.18(-0.17%) |
Jul 21, 2021 | 103.05 | 104.41 | 103.05 | 104.16 | 88,510 | +1.24(+1.20%) |
Jul 20, 2021 | 102.18 | 103.03 | 101.70 | 102.92 | 130,810 | +1.06(+1.04%) |
Jul 19, 2021 | 102.78 | 104.26 | 100.63 | 101.86 | 160,887 | -1.22(-1.18%) |
Jul 16, 2021 | 103.85 | 104.80 | 102.95 | 103.08 | 69,633 | -0.77(-0.74%) |
Jul 15, 2021 | 104.51 | 105.02 | 103.63 | 103.85 | 104,015 | -0.93(-0.89%) |
Jul 14, 2021 | 104.69 | 105.38 | 104.43 | 104.78 | 55,422 | -0.22(-0.21%) |
Jul 13, 2021 | 105.45 | 105.50 | 104.46 | 105.00 | 95,069 | -0.49(-0.46%) |
Jul 12, 2021 | 104.71 | 105.67 | 104.11 | 105.49 | 120,261 | +0.78(+0.74%) |
Jul 09, 2021 | 104.95 | 106.36 | 104.48 | 104.71 | 132,638 | +0.16(+0.15%) |
Jul 08, 2021 | 105.01 | 105.58 | 103.86 | 104.55 | 202,245 | -0.95(-0.90%) |
Jul 07, 2021 | 106.25 | 106.35 | 105.21 | 105.50 | 143,212 | -0.65(-0.61%) |
Jul 06, 2021 | 106.88 | 107.20 | 105.84 | 106.15 | 108,663 | -0.95(-0.89%) |
Jul 05, 2021 | 108.78 | 108.78 | 106.76 | 107.10 | 49,335 | -1.26(-1.16%) |
Jul 02, 2021 | 107.90 | 109.68 | 107.70 | 108.36 | 149,929 | +0.36(+0.33%) |
Jun 30, 2021 | 108.00 | 108.00 | 108.00 | 0 | +0.93(+0.87%) | |
Jun 29, 2021 | 106.17 | 107.39 | 106.17 | 107.07 | 76,600 | +0.79(+0.74%) |
Jun 28, 2021 | 106.50 | 106.87 | 105.25 | 106.28 | 83,680 | +0.15(+0.14%) |
Jun 25, 2021 | 106.89 | 106.98 | 105.88 | 106.13 | 79,034 | -0.83(-0.78%) |
Jun 24, 2021 | 107.52 | 107.55 | 106.09 | 106.96 | 109,540 | +0.00(+0.00%) |
Jun 23, 2021 | 106.05 | 107.44 | 105.33 | 106.96 | 117,501 | +0.48(+0.45%) |
Jun 22, 2021 | 106.14 | 107.61 | 105.82 | 106.48 | 103,331 | +0.58(+0.55%) |
Jun 21, 2021 | 105.89 | 106.65 | 105.29 | 105.90 | 191,050 | +0.83(+0.79%) |
Jun 18, 2021 | 105.77 | 107.06 | 105.07 | 105.07 | 640,482 | -1.03(-0.97%) |
Jun 17, 2021 | 107.16 | 107.18 | 105.11 | 106.10 | 243,487 | -0.89(-0.83%) |
Jun 16, 2021 | 107.61 | 108.02 | 106.88 | 106.99 | 147,527 | -0.81(-0.75%) |
Jun 15, 2021 | 107.55 | 108.75 | 107.27 | 107.80 | 137,438 | +0.29(+0.27%) |
Jun 14, 2021 | 107.09 | 108.09 | 106.75 | 107.51 | 156,423 | -0.64(-0.59%) |
Jun 11, 2021 | 108.08 | 108.68 | 107.76 | 108.15 | 141,496 | -0.17(-0.16%) |
Jun 10, 2021 | 107.41 | 109.09 | 107.35 | 108.32 | 103,242 | +1.08(+1.01%) |
Jun 09, 2021 | 108.46 | 108.46 | 106.63 | 107.24 | 114,001 | -0.94(-0.87%) |
Jun 08, 2021 | 107.75 | 108.67 | 107.75 | 108.18 | 101,065 | +0.08(+0.07%) |
Jun 07, 2021 | 109.04 | 109.04 | 107.83 | 108.10 | 160,458 | +0.05(+0.05%) |
Jun 04, 2021 | 109.33 | 109.96 | 107.61 | 108.05 | 146,728 | -1.24(-1.13%) |
Jun 03, 2021 | 109.37 | 110.93 | 108.96 | 109.29 | 112,869 | -0.25(-0.23%) |
Jun 02, 2021 | 109.00 | 110.60 | 107.97 | 109.54 | 259,867 | +0.91(+0.84%) |
Jun 01, 2021 | 108.99 | 109.58 | 108.08 | 108.63 | 126,963 | +1.08(+1.00%) |
May 31, 2021 | 109.97 | 110.12 | 107.25 | 107.55 | 165,606 | -2.21(-2.01%) |
May 28, 2021 | 108.23 | 110.94 | 108.23 | 109.76 | 246,186 | +0.08(+0.07%) |
May 27, 2021 | 107.66 | 109.68 | 107.05 | 109.68 | 828,873 | +3.04(+2.85%) |
May 26, 2021 | 107.37 | 108.40 | 106.44 | 106.64 | 205,298 | -1.51(-1.40%) |
May 25, 2021 | 105.30 | 108.39 | 103.37 | 108.15 | 341,148 | +5.78(+5.65%) |
May 21, 2021 | 102.37 | 102.37 | 102.37 | 0 | -0.74(-0.72%) | |
May 20, 2021 | 102.76 | 104.89 | 102.76 | 103.11 | 136,447 | +0.57(+0.56%) |
May 19, 2021 | 102.68 | 103.03 | 101.45 | 102.54 | 82,343 | -0.46(-0.45%) |
May 18, 2021 | 103.20 | 103.34 | 102.21 | 103.00 | 116,402 | -0.21(-0.20%) |
May 17, 2021 | 103.47 | 104.05 | 102.12 | 103.21 | 87,638 | -0.44(-0.42%) |
May 14, 2021 | 104.29 | 104.29 | 103.08 | 103.65 | 99,778 | -0.64(-0.61%) |
May 13, 2021 | 103.92 | 104.92 | 103.50 | 104.29 | 80,331 | +0.48(+0.46%) |
May 12, 2021 | 105.01 | 105.37 | 103.36 | 103.81 | 97,461 | -1.58(-1.50%) |
May 11, 2021 | 105.29 | 106.07 | 104.36 | 105.39 | 110,400 | -0.87(-0.82%) |
May 10, 2021 | 104.99 | 106.48 | 104.60 | 106.26 | 89,825 | +0.96(+0.91%) |
May 07, 2021 | 105.01 | 105.87 | 104.47 | 105.30 | 93,376 | +0.30(+0.29%) |
May 06, 2021 | 106.03 | 106.37 | 104.40 | 105.00 | 105,092 | -0.67(-0.63%) |
May 05, 2021 | 101.38 | 106.64 | 100.52 | 105.67 | 246,913 | +7.23(+7.34%) |
May 04, 2021 | 98.22 | 98.71 | 97.92 | 98.44 | 73,850 | -0.04(-0.04%) |