Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 115.11 | 116.28 | 114.63 | 115.89 | 75,644 | -0.62(-0.53%) |
Feb 25, 2022 | 114.23 | 116.56 | 115.35 | 116.51 | 268,052 | +2.58(+2.27%) |
Feb 24, 2022 | 110.02 | 113.92 | 110.02 | 113.92 | 47,366 | +1.36(+1.20%) |
Feb 23, 2022 | 114.91 | 115.10 | 112.50 | 112.57 | 68,226 | -1.70(-1.49%) |
Feb 22, 2022 | 114.68 | 115.61 | 113.54 | 114.27 | 45,841 | -1.03(-0.89%) |
Feb 18, 2022 | 115.30 | 0 | -0.66(-0.57%) | |||
Feb 17, 2022 | 117.26 | 117.26 | 115.82 | 115.96 | 29,417 | -2.13(-1.80%) |
Feb 16, 2022 | 117.62 | 118.44 | 116.97 | 118.09 | 105,121 | +0.06(+0.05%) |
Feb 15, 2022 | 118.05 | 118.14 | 117.57 | 118.03 | 32,401 | +1.46(+1.25%) |
Feb 14, 2022 | 117.06 | 117.20 | 115.72 | 116.57 | 61,036 | -0.71(-0.60%) |
Feb 11, 2022 | 119.19 | 119.53 | 116.98 | 117.27 | 55,766 | -1.80(-1.51%) |
Feb 10, 2022 | 119.82 | 120.81 | 118.59 | 119.07 | 33,694 | -2.22(-1.83%) |
Feb 09, 2022 | 120.68 | 121.41 | 120.68 | 121.29 | 23,230 | +1.72(+1.44%) |
Feb 08, 2022 | 118.66 | 119.80 | 118.50 | 119.57 | 28,200 | +0.73(+0.61%) |
Feb 07, 2022 | 119.34 | 119.65 | 118.64 | 118.84 | 18,040 | -0.41(-0.34%) |
Feb 04, 2022 | 118.88 | 120.10 | 118.15 | 119.25 | 15,823 | -0.09(-0.07%) |
Feb 03, 2022 | 120.41 | 119.19 | 119.33 | 49,534 | -2.35(-1.93%) | |
Feb 02, 2022 | 120.82 | 121.85 | 120.71 | 121.69 | 25,826 | +1.16(+0.96%) |
Feb 01, 2022 | 120.01 | 120.61 | 119.31 | 120.52 | 377,951 | +0.64(+0.53%) |
Jan 31, 2022 | 117.96 | 119.92 | 119.89 | 41,985 | +1.80(+1.52%) | |
Jan 28, 2022 | 115.69 | 117.86 | 114.64 | 118.09 | 74,826 | +2.64(+2.29%) |
Jan 27, 2022 | 116.78 | 117.54 | 115.04 | 115.44 | 31,318 | -0.27(-0.23%) |
Jan 26, 2022 | 117.63 | 117.89 | 115.14 | 115.72 | 113,367 | -0.69(-0.59%) |
Jan 25, 2022 | 116.11 | 117.50 | 114.94 | 116.40 | 113,908 | -1.55(-1.31%) |
Jan 24, 2022 | 116.00 | 118.04 | 113.71 | 117.95 | 101,585 | +0.44(+0.37%) |
Jan 21, 2022 | 118.88 | 119.69 | 117.43 | 117.52 | 316,980 | -1.69(-1.42%) |
Jan 20, 2022 | 120.77 | 122.13 | 119.10 | 119.21 | 58,091 | -1.23(-1.02%) |
Jan 19, 2022 | 121.75 | 122.13 | 120.43 | 120.44 | 42,528 | -0.92(-0.76%) |
Jan 18, 2022 | 122.23 | 122.23 | 121.20 | 121.36 | 56,653 | -2.01(-1.63%) |
Jan 14, 2022 | 123.37 | 0 | -0.07(-0.06%) | |||
Jan 13, 2022 | 125.23 | 125.23 | 123.28 | 123.44 | 61,813 | -1.41(-1.13%) |
Jan 12, 2022 | 124.74 | 125.16 | 124.36 | 124.85 | 26,926 | +0.26(+0.21%) |
Jan 11, 2022 | 123.66 | 124.64 | 123.00 | 124.59 | 33,851 | +0.80(+0.65%) |
Jan 10, 2022 | 123.25 | 123.83 | 121.94 | 123.78 | 39,850 | -0.10(-0.08%) |
Jan 07, 2022 | 124.67 | 124.67 | 123.71 | 123.88 | 280,662 | -0.56(-0.45%) |
Jan 06, 2022 | 124.29 | 125.14 | 124.04 | 124.44 | 40,084 | -0.11(-0.09%) |
Jan 05, 2022 | 126.33 | 126.71 | 124.50 | 124.55 | 28,034 | -2.00(-1.58%) |
Jan 04, 2022 | 126.91 | 126.97 | 126.10 | 126.55 | 89,309 | +0.17(+0.14%) |
Jan 03, 2022 | 126.75 | 126.75 | 125.66 | 126.38 | 48,119 | +0.00(+0.00%) |
Dec 31, 2021 | 126.87 | 126.88 | 126.37 | 126.38 | 15,056 | -0.29(-0.23%) |
Dec 30, 2021 | 127.05 | 127.25 | 126.66 | 126.67 | 18,307 | -0.24(-0.19%) |
Dec 29, 2021 | 126.63 | 127.15 | 126.53 | 126.91 | 23,843 | +0.41(+0.32%) |
Dec 28, 2021 | 126.73 | 126.91 | 126.38 | 126.50 | 18,102 | +0.00(+0.00%) |
Dec 27, 2021 | 125.34 | 126.53 | 125.32 | 126.50 | 27,977 | +1.60(+1.28%) |
Dec 23, 2021 | 124.82 | 125.28 | 124.82 | 124.91 | 17,486 | +0.68(+0.54%) |
Dec 22, 2021 | 122.92 | 124.23 | 122.92 | 124.23 | 18,754 | +1.05(+0.85%) |
Dec 21, 2021 | 122.30 | 123.20 | 121.98 | 123.19 | 19,533 | +1.67(+1.38%) |
Dec 20, 2021 | 120.97 | 121.53 | 120.63 | 121.51 | 34,949 | -1.23(-1.00%) |
Dec 17, 2021 | 122.59 | 123.56 | 122.53 | 122.74 | 17,183 | -1.31(-1.06%) |
Dec 16, 2021 | 124.87 | 125.16 | 123.88 | 124.05 | 11,133 | -0.46(-0.37%) |
Dec 15, 2021 | 122.63 | 124.51 | 122.43 | 124.51 | 17,168 | +2.00(+1.63%) |
Dec 14, 2021 | 122.35 | 123.05 | 121.98 | 122.52 | 25,044 | -0.78(-0.63%) |
Dec 13, 2021 | 123.46 | 123.81 | 123.29 | 123.29 | 27,942 | -0.46(-0.37%) |
Dec 10, 2021 | 123.38 | 123.83 | 123.01 | 123.75 | 14,407 | +1.04(+0.85%) |
Dec 09, 2021 | 123.14 | 123.32 | 122.71 | 122.72 | 10,616 | -0.67(-0.55%) |
Dec 08, 2021 | 123.32 | 123.46 | 122.69 | 123.39 | 17,162 | +0.32(+0.26%) |
Dec 07, 2021 | 122.44 | 123.23 | 122.44 | 123.07 | 22,818 | +2.04(+1.68%) |
Dec 06, 2021 | 120.68 | 121.44 | 120.57 | 121.04 | 42,489 | +1.20(+1.00%) |
Dec 03, 2021 | 120.12 | 120.27 | 118.89 | 119.83 | 22,194 | -0.57(-0.47%) |
Dec 02, 2021 | 118.66 | 120.90 | 118.66 | 120.40 | 37,749 | +1.81(+1.52%) |
Dec 01, 2021 | 121.01 | 121.85 | 118.55 | 118.60 | 24,038 | -1.15(-0.96%) |
Nov 30, 2021 | 121.45 | 121.84 | 119.65 | 119.75 | 53,906 | -2.59(-2.12%) |
Nov 29, 2021 | 122.24 | 122.69 | 121.61 | 122.34 | 26,120 | +1.32(+1.09%) |
Nov 26, 2021 | 121.80 | 122.24 | 120.89 | 121.03 | 8,832 | -2.35(-1.91%) |
Nov 24, 2021 | 122.58 | 123.38 | 122.58 | 123.38 | 18,856 | +0.33(+0.27%) |
Nov 23, 2021 | 122.37 | 123.05 | 122.14 | 123.05 | 23,830 | +0.34(+0.27%) |
Nov 22, 2021 | 123.40 | 124.04 | 122.72 | 122.72 | 20,507 | -0.46(-0.37%) |
Nov 19, 2021 | 123.46 | 123.71 | 123.15 | 123.18 | 77,349 | -0.24(-0.19%) |
Nov 18, 2021 | 123.39 | 123.51 | 123.37 | 123.42 | 21,242 | +0.02(+0.02%) |
Nov 17, 2021 | 123.42 | 123.50 | 123.29 | 123.40 | 10,718 | -0.62(-0.50%) |
Nov 16, 2021 | 124.08 | 124.39 | 123.94 | 124.02 | 25,865 | +0.36(+0.29%) |
Nov 15, 2021 | 123.90 | 123.96 | 123.48 | 123.67 | 8,426 | -0.01(-0.01%) |
Nov 12, 2021 | 122.99 | 123.81 | 122.97 | 123.68 | 9,290 | +0.95(+0.77%) |
Nov 11, 2021 | 122.78 | 122.86 | 122.61 | 122.73 | 26,017 | +0.05(+0.04%) |
Nov 10, 2021 | 123.25 | 122.68 | 19,919 | -0.61(-0.50%) | ||
Nov 09, 2021 | 123.33 | 123.43 | 123.00 | 123.29 | 19,035 | -0.23(-0.19%) |
Nov 08, 2021 | 123.46 | 123.57 | 123.18 | 123.52 | 38,702 | +0.38(+0.30%) |
Nov 05, 2021 | 123.59 | 123.84 | 122.97 | 123.15 | 23,160 | -0.06(-0.05%) |
Nov 04, 2021 | 123.08 | 123.25 | 122.85 | 123.21 | 21,884 | +0.60(+0.49%) |
Nov 03, 2021 | 121.92 | 122.65 | 121.78 | 122.61 | 21,693 | +0.59(+0.49%) |
Nov 02, 2021 | 121.72 | 122.13 | 121.72 | 122.02 | 34,028 | +0.63(+0.52%) |
Nov 01, 2021 | 121.82 | 121.43 | 121.20 | 121.39 | 8,035 | -0.04(-0.04%) |
Oct 29, 2021 | 120.79 | 121.57 | 120.79 | 121.43 | 13,382 | +0.36(+0.29%) |
Oct 28, 2021 | 120.68 | 121.07 | 120.62 | 121.07 | 23,781 | +1.02(+0.85%) |
Oct 27, 2021 | 120.95 | 120.87 | 120.03 | 120.06 | 29,707 | -1.09(-0.90%) |
Oct 26, 2021 | 121.61 | 121.15 | 17,263 | +0.10(+0.08%) | ||
Oct 25, 2021 | 121.14 | 121.33 | 120.55 | 121.06 | 14,138 | +0.26(+0.22%) |
Oct 22, 2021 | 120.87 | 120.89 | 120.25 | 120.79 | 15,250 | +0.10(+0.09%) |
Oct 21, 2021 | 120.30 | 120.70 | 120.08 | 120.69 | 19,715 | +0.45(+0.38%) |
Oct 20, 2021 | 120.08 | 120.43 | 120.08 | 120.24 | 23,990 | +0.49(+0.41%) |
Oct 19, 2021 | 119.12 | 119.78 | 119.12 | 119.75 | 25,701 | +0.97(+0.82%) |
Oct 18, 2021 | 117.83 | 118.80 | 117.83 | 118.78 | 25,964 | +0.34(+0.28%) |
Oct 15, 2021 | 118.47 | 118.74 | 118.29 | 118.44 | 25,587 | +0.60(+0.51%) |
Oct 14, 2021 | 117.06 | 117.85 | 116.99 | 117.85 | 25,854 | +2.02(+1.74%) |
Oct 13, 2021 | 115.50 | 115.94 | 115.09 | 115.83 | 19,927 | +0.41(+0.36%) |
Oct 12, 2021 | 115.44 | 116.05 | 115.19 | 115.42 | 15,387 | -0.34(-0.29%) |
Oct 11, 2021 | 116.35 | 117.02 | 115.74 | 115.75 | 12,926 | -0.79(-0.68%) |
Oct 08, 2021 | 116.74 | 116.97 | 116.43 | 116.54 | 18,952 | -0.21(-0.18%) |
Oct 07, 2021 | 116.34 | 117.56 | 116.34 | 116.75 | 21,879 | +1.02(+0.88%) |
Oct 06, 2021 | 114.14 | 115.73 | 114.00 | 115.73 | 12,756 | +0.39(+0.34%) |
Oct 05, 2021 | 114.56 | 115.77 | 114.56 | 115.34 | 49,317 | +1.18(+1.04%) |
Oct 04, 2021 | 115.44 | 115.44 | 113.76 | 114.16 | 33,080 | -1.50(-1.30%) |
Oct 01, 2021 | 115.19 | 116.16 | 113.90 | 115.66 | 28,002 | +1.06(+0.92%) |
Sep 30, 2021 | 116.40 | 116.40 | 114.72 | 114.60 | 15,662 | -1.22(-1.05%) |
Sep 29, 2021 | 115.96 | 116.41 | 115.81 | 115.82 | 14,734 | +0.37(+0.32%) |
Sep 28, 2021 | 116.99 | 116.99 | 115.41 | 115.45 | 25,968 | -2.24(-1.90%) |
Sep 27, 2021 | 117.98 | 118.25 | 117.64 | 117.69 | 11,804 | -0.59(-0.50%) |
Sep 24, 2021 | 117.87 | 118.45 | 117.87 | 118.29 | 33,900 | +0.05(+0.04%) |
Sep 23, 2021 | 117.46 | 118.61 | 117.46 | 118.24 | 22,230 | +1.31(+1.12%) |
Sep 22, 2021 | 116.65 | 117.46 | 116.43 | 116.93 | 15,778 | +0.77(+0.66%) |
Sep 21, 2021 | 116.89 | 117.04 | 116.15 | 116.17 | 18,665 | -0.02(-0.01%) |
Sep 20, 2021 | 116.72 | 116.88 | 114.97 | 116.18 | 20,476 | -1.83(-1.55%) |
Sep 17, 2021 | 118.79 | 118.79 | 117.86 | 118.01 | 31,231 | -1.00(-0.84%) |
Sep 16, 2021 | 119.16 | 119.20 | 118.38 | 119.01 | 15,342 | -0.20(-0.17%) |
Sep 15, 2021 | 118.50 | 119.40 | 118.49 | 119.21 | 14,357 | +0.83(+0.70%) |
Sep 14, 2021 | 119.33 | 119.33 | 118.16 | 118.38 | 16,992 | -0.64(-0.54%) |
Sep 13, 2021 | 119.38 | 119.48 | 118.48 | 119.03 | 12,770 | +0.12(+0.10%) |
Sep 10, 2021 | 119.88 | 119.88 | 118.91 | 118.91 | 15,221 | -0.76(-0.64%) |
Sep 09, 2021 | 120.30 | 120.49 | 119.66 | 119.67 | 10,308 | -0.60(-0.50%) |
Sep 08, 2021 | 120.14 | 120.35 | 119.98 | 120.28 | 9,342 | -0.01(-0.01%) |
Sep 07, 2021 | 120.98 | 120.98 | 120.22 | 120.29 | 19,080 | -0.83(-0.69%) |
Sep 03, 2021 | 121.03 | 121.33 | 120.77 | 121.12 | 33,987 | +0.02(+0.01%) |
Sep 02, 2021 | 121.14 | 121.17 | 120.80 | 121.10 | 33,820 | +0.31(+0.25%) |
Sep 01, 2021 | 120.91 | 120.97 | 120.58 | 120.80 | 16,207 | +0.11(+0.09%) |
Aug 31, 2021 | 120.93 | 120.93 | 120.56 | 120.69 | 21,505 | -0.18(-0.15%) |
Aug 30, 2021 | 120.61 | 121.09 | 120.61 | 120.87 | 13,736 | +0.39(+0.32%) |
Aug 27, 2021 | 120.08 | 120.62 | 119.98 | 120.49 | 25,020 | +0.81(+0.68%) |
Aug 26, 2021 | 120.06 | 120.11 | 119.64 | 119.68 | 14,870 | -0.71(-0.59%) |
Aug 25, 2021 | 120.18 | 120.52 | 120.12 | 120.39 | 16,308 | +0.24(+0.20%) |
Aug 24, 2021 | 120.33 | 120.38 | 120.15 | 120.15 | 71,951 | -0.05(-0.04%) |
Aug 23, 2021 | 119.79 | 120.47 | 119.79 | 120.20 | 31,956 | +0.71(+0.60%) |
Aug 20, 2021 | 118.89 | 119.54 | 118.41 | 119.49 | 21,976 | +0.99(+0.83%) |
Aug 19, 2021 | 117.30 | 118.84 | 117.30 | 118.50 | 26,603 | +0.39(+0.33%) |
Aug 18, 2021 | 119.30 | 119.53 | 118.06 | 118.11 | 11,493 | -1.36(-1.14%) |
Aug 17, 2021 | 119.49 | 119.56 | 118.80 | 119.47 | 34,904 | -0.48(-0.40%) |
Aug 16, 2021 | 119.20 | 119.95 | 119.03 | 119.95 | 18,454 | +0.58(+0.48%) |
Aug 13, 2021 | 119.03 | 119.39 | 119.03 | 119.37 | 23,135 | +0.28(+0.23%) |
Aug 12, 2021 | 118.74 | 119.16 | 118.74 | 119.09 | 40,790 | +0.17(+0.15%) |
Aug 11, 2021 | 119.09 | 119.09 | 118.78 | 118.92 | 6,130 | +0.24(+0.20%) |
Aug 10, 2021 | 118.56 | 118.76 | 118.55 | 118.68 | 38,927 | +0.12(+0.10%) |
Aug 09, 2021 | 118.74 | 118.74 | 118.50 | 118.56 | 29,239 | -0.06(-0.05%) |
Aug 06, 2021 | 118.64 | 118.74 | 118.47 | 118.61 | 7,111 | +0.11(+0.10%) |
Aug 05, 2021 | 118.16 | 118.50 | 118.11 | 118.50 | 10,906 | +0.66(+0.56%) |
Aug 04, 2021 | 118.09 | 118.20 | 117.79 | 117.84 | 24,995 | -0.49(-0.41%) |
Aug 03, 2021 | 117.54 | 118.33 | 117.49 | 118.33 | 11,561 | +0.88(+0.75%) |
Aug 02, 2021 | 118.07 | 118.14 | 117.42 | 117.44 | 10,694 | -0.26(-0.22%) |
Jul 30, 2021 | 117.47 | 118.05 | 117.47 | 117.70 | 13,072 | -0.31(-0.26%) |
Jul 29, 2021 | 118.02 | 118.27 | 117.99 | 118.01 | 11,196 | +0.39(+0.33%) |
Jul 28, 2021 | 117.88 | 117.95 | 117.45 | 117.62 | 51,980 | -0.12(-0.11%) |
Jul 27, 2021 | 117.58 | 117.75 | 117.01 | 117.75 | 11,081 | -0.21(-0.18%) |
Jul 26, 2021 | 117.95 | 118.00 | 117.67 | 117.96 | 18,805 | +0.00(+0.00%) |
Jul 23, 2021 | 117.16 | 118.03 | 117.11 | 117.96 | 29,199 | +1.23(+1.05%) |
Jul 22, 2021 | 116.47 | 116.74 | 116.32 | 116.73 | 14,478 | +0.20(+0.17%) |
Jul 21, 2021 | 115.91 | 116.53 | 115.91 | 116.53 | 14,330 | +0.73(+0.63%) |
Jul 20, 2021 | 115.03 | 116.06 | 115.03 | 115.80 | 15,265 | +1.52(+1.33%) |
Jul 19, 2021 | 114.82 | 114.87 | 113.66 | 114.28 | 13,535 | -1.52(-1.31%) |
Jul 16, 2021 | 116.62 | 116.62 | 115.78 | 115.80 | 8,968 | -0.55(-0.47%) |
Jul 15, 2021 | 116.10 | 116.41 | 116.05 | 116.35 | 89,080 | -0.25(-0.21%) |
Jul 14, 2021 | 116.88 | 116.99 | 116.42 | 116.60 | 12,421 | +0.17(+0.15%) |
Jul 13, 2021 | 116.44 | 116.96 | 116.39 | 116.42 | 6,677 | -0.27(-0.23%) |
Jul 12, 2021 | 116.20 | 116.72 | 116.20 | 116.69 | 9,634 | +0.25(+0.21%) |
Jul 09, 2021 | 115.99 | 116.51 | 115.90 | 116.44 | 11,997 | +1.15(+1.00%) |
Jul 08, 2021 | 115.01 | 115.61 | 114.72 | 115.29 | 16,095 | -1.00(-0.86%) |
Jul 07, 2021 | 116.07 | 116.36 | 115.83 | 116.29 | 15,484 | +0.47(+0.41%) |
Jul 06, 2021 | 115.95 | 115.95 | 115.19 | 115.82 | 30,185 | -0.34(-0.29%) |
Jul 02, 2021 | 115.53 | 116.21 | 115.53 | 116.16 | 33,106 | +0.92(+0.80%) |
Jul 01, 2021 | 114.82 | 115.31 | 114.82 | 115.23 | 23,591 | +0.48(+0.42%) |
Jun 30, 2021 | 114.69 | 114.80 | 114.57 | 114.75 | 28,153 | +0.10(+0.08%) |
Jun 29, 2021 | 114.92 | 114.92 | 114.62 | 114.66 | 20,511 | -0.03(-0.02%) |
Jun 28, 2021 | 114.47 | 114.69 | 114.37 | 114.68 | 8,613 | +0.26(+0.22%) |
Jun 25, 2021 | 114.03 | 114.45 | 114.03 | 114.43 | 10,156 | +0.59(+0.51%) |
Jun 24, 2021 | 113.78 | 113.94 | 113.70 | 113.84 | 9,246 | +0.72(+0.64%) |
Jun 23, 2021 | 113.35 | 113.41 | 113.12 | 113.12 | 16,517 | -0.33(-0.29%) |
Jun 22, 2021 | 112.78 | 113.53 | 112.78 | 113.45 | 13,513 | +0.53(+0.47%) |
Jun 21, 2021 | 112.13 | 112.92 | 112.13 | 112.92 | 37,470 | +1.50(+1.35%) |
Jun 18, 2021 | 112.06 | 112.06 | 111.34 | 111.42 | 15,464 | -1.44(-1.28%) |
Jun 17, 2021 | 112.85 | 113.11 | 112.52 | 112.86 | 27,205 | -0.01(-0.01%) |
Jun 16, 2021 | 113.90 | 113.90 | 112.40 | 112.87 | 16,715 | -0.76(-0.67%) |
Jun 15, 2021 | 113.73 | 113.77 | 113.53 | 113.63 | 8,965 | -0.30(-0.26%) |
Jun 14, 2021 | 113.70 | 113.93 | 113.36 | 113.93 | 25,608 | +0.21(+0.19%) |
Jun 11, 2021 | 113.89 | 113.89 | 113.37 | 113.72 | 18,159 | +0.01(+0.01%) |
Jun 10, 2021 | 113.08 | 113.77 | 113.08 | 113.71 | 19,959 | +0.69(+0.61%) |
Jun 09, 2021 | 113.15 | 113.40 | 113.00 | 113.01 | 45,945 | -0.05(-0.04%) |
Jun 08, 2021 | 113.54 | 113.54 | 112.73 | 113.06 | 20,264 | -0.05(-0.04%) |
Jun 07, 2021 | 113.23 | 113.23 | 112.91 | 113.11 | 31,126 | -0.06(-0.06%) |
Jun 04, 2021 | 112.82 | 113.20 | 112.81 | 113.17 | 21,217 | +0.97(+0.86%) |
Jun 03, 2021 | 112.04 | 112.37 | 111.47 | 112.21 | 33,515 | -0.06(-0.05%) |
Jun 02, 2021 | 112.18 | 112.46 | 112.16 | 112.27 | 10,320 | +0.29(+0.26%) |
Jun 01, 2021 | 113.09 | 113.09 | 111.91 | 111.98 | 43,768 | -0.24(-0.21%) |
May 28, 2021 | 112.53 | 112.59 | 112.22 | 112.22 | 10,392 | +0.11(+0.10%) |
May 27, 2021 | 112.34 | 112.36 | 111.95 | 112.10 | 32,254 | +0.19(+0.17%) |
May 26, 2021 | 111.75 | 112.05 | 111.69 | 111.91 | 16,491 | +0.16(+0.14%) |
May 25, 2021 | 112.28 | 112.42 | 111.67 | 111.75 | 65,130 | -0.48(-0.43%) |
May 24, 2021 | 112.01 | 112.55 | 112.01 | 112.22 | 10,253 | +0.72(+0.65%) |
May 21, 2021 | 111.89 | 112.17 | 111.49 | 111.50 | 12,554 | +0.04(+0.03%) |
May 20, 2021 | 110.30 | 111.79 | 110.30 | 111.47 | 11,222 | +1.15(+1.04%) |
May 19, 2021 | 109.54 | 110.32 | 109.02 | 110.32 | 15,100 | -0.46(-0.41%) |
May 18, 2021 | 111.74 | 111.74 | 110.77 | 110.77 | 13,591 | -0.72(-0.65%) |
May 17, 2021 | 111.38 | 111.63 | 111.25 | 111.50 | 14,865 | -0.25(-0.23%) |
May 14, 2021 | 111.08 | 111.94 | 111.08 | 111.75 | 26,594 | +1.38(+1.25%) |
May 13, 2021 | 109.03 | 110.73 | 109.03 | 110.37 | 43,197 | +1.48(+1.36%) |
May 12, 2021 | 110.70 | 110.70 | 108.81 | 108.89 | 71,421 | -2.04(-1.84%) |
May 11, 2021 | 111.21 | 111.38 | 110.44 | 110.93 | 32,789 | -1.11(-0.99%) |
May 10, 2021 | 113.05 | 113.22 | 112.04 | 112.04 | 49,038 | -0.58(-0.51%) |
May 07, 2021 | 112.37 | 112.67 | 112.31 | 112.62 | 39,606 | +0.75(+0.67%) |
May 06, 2021 | 110.72 | 111.87 | 110.67 | 111.87 | 17,703 | +0.97(+0.88%) |
May 05, 2021 | 111.02 | 111.17 | 110.77 | 110.90 | 25,501 | +0.15(+0.14%) |
May 04, 2021 | 110.86 | 110.86 | 109.97 | 110.75 | 57,857 | -0.37(-0.34%) |
May 03, 2021 | 111.12 | 111.45 | 111.12 | 111.12 | 10,433 | +0.64(+0.58%) |
Apr 30, 2021 | 110.48 | 110.80 | 110.37 | 110.48 | 51,329 | -0.75(-0.67%) |
Apr 29, 2021 | 111.05 | 111.34 | 110.60 | 111.22 | 13,328 | +0.69(+0.63%) |
Apr 28, 2021 | 110.73 | 110.85 | 110.53 | 110.53 | 166,985 | -0.17(-0.16%) |
Apr 27, 2021 | 110.51 | 110.74 | 110.51 | 110.71 | 10,057 | +0.01(+0.01%) |
Apr 26, 2021 | 111.09 | 111.09 | 110.67 | 110.70 | 7,729 | -0.10(-0.09%) |
Apr 23, 2021 | 109.99 | 111.05 | 109.92 | 110.79 | 15,608 | +0.90(+0.82%) |
Apr 22, 2021 | 110.40 | 110.82 | 109.69 | 109.90 | 16,362 | -0.86(-0.78%) |
Apr 21, 2021 | 109.87 | 110.79 | 109.87 | 110.75 | 17,073 | +0.93(+0.84%) |
Apr 20, 2021 | 110.12 | 110.17 | 109.53 | 109.83 | 29,128 | -0.40(-0.36%) |
Apr 19, 2021 | 110.77 | 110.77 | 110.10 | 110.23 | 27,211 | -0.51(-0.46%) |
Apr 16, 2021 | 110.70 | 110.89 | 110.53 | 110.74 | 8,904 | +0.50(+0.45%) |
Apr 15, 2021 | 109.52 | 110.32 | 109.52 | 110.24 | 12,343 | +1.18(+1.09%) |
Apr 14, 2021 | 109.30 | 109.48 | 109.06 | 109.06 | 13,869 | -0.14(-0.13%) |
Apr 13, 2021 | 109.08 | 109.27 | 108.88 | 109.20 | 117,699 | +0.07(+0.07%) |
Apr 12, 2021 | 109.04 | 109.14 | 108.86 | 109.12 | 17,608 | +0.02(+0.02%) |
Apr 09, 2021 | 108.46 | 109.16 | 108.46 | 109.10 | 19,169 | +0.70(+0.64%) |
Apr 08, 2021 | 108.28 | 108.47 | 108.25 | 108.41 | 15,509 | +0.22(+0.20%) |
Apr 07, 2021 | 107.85 | 108.30 | 107.85 | 108.19 | 51,407 | +0.05(+0.04%) |
Apr 06, 2021 | 108.24 | 108.47 | 108.02 | 108.14 | 243,594 | -0.11(-0.10%) |
Apr 05, 2021 | 107.53 | 108.50 | 107.53 | 108.24 | 91,220 | +1.18(+1.10%) |
Apr 01, 2021 | 106.20 | 107.06 | 106.20 | 107.06 | 48,815 | +1.02(+0.96%) |
Mar 31, 2021 | 105.92 | 106.53 | 105.92 | 106.04 | 38,339 | +0.14(+0.14%) |
Mar 30, 2021 | 106.31 | 106.31 | 105.77 | 105.90 | 52,594 | -0.52(-0.48%) |
Mar 29, 2021 | 105.99 | 106.65 | 105.75 | 106.41 | 16,287 | +0.07(+0.06%) |
Mar 26, 2021 | 104.91 | 106.42 | 104.80 | 106.34 | 20,950 | +1.87(+1.79%) |
Mar 25, 2021 | 103.55 | 104.64 | 103.20 | 104.47 | 21,386 | +0.66(+0.63%) |
Mar 24, 2021 | 104.43 | 104.86 | 103.81 | 103.81 | 18,695 | -0.21(-0.20%) |
Mar 23, 2021 | 104.50 | 104.85 | 103.81 | 104.03 | 20,971 | -0.65(-0.62%) |
Mar 22, 2021 | 104.09 | 104.90 | 103.97 | 104.67 | 17,411 | +0.63(+0.61%) |
Mar 19, 2021 | 104.37 | 104.55 | 103.70 | 104.04 | 27,340 | -0.31(-0.30%) |
Mar 18, 2021 | 105.13 | 105.46 | 104.22 | 104.36 | 22,786 | -1.13(-1.07%) |
Mar 17, 2021 | 104.96 | 105.58 | 104.83 | 105.49 | 18,457 | +0.02(+0.02%) |
Mar 16, 2021 | 105.63 | 105.66 | 105.33 | 105.47 | 18,626 | -0.00(-0.00%) |
Mar 15, 2021 | 105.19 | 105.47 | 104.49 | 105.47 | 12,893 | +0.60(+0.58%) |
Mar 12, 2021 | 104.22 | 104.90 | 104.22 | 104.86 | 18,646 | +0.30(+0.29%) |
Mar 11, 2021 | 104.30 | 105.10 | 104.24 | 104.56 | 16,908 | +0.73(+0.71%) |
Mar 10, 2021 | 103.81 | 104.25 | 103.48 | 103.83 | 12,146 | +0.78(+0.76%) |
Mar 09, 2021 | 103.27 | 103.85 | 103.03 | 103.04 | 25,365 | +0.81(+0.80%) |
Mar 08, 2021 | 102.33 | 103.61 | 102.18 | 102.23 | 17,251 | -0.05(-0.05%) |
Mar 05, 2021 | 101.08 | 102.32 | 99.92 | 102.28 | 39,596 | +2.28(+2.28%) |
Mar 04, 2021 | 101.50 | 101.75 | 99.37 | 100.00 | 90,263 | -1.35(-1.33%) |
Mar 03, 2021 | 102.31 | 102.31 | 101.34 | 101.34 | 31,361 | -1.03(-1.01%) |
Mar 02, 2021 | 102.86 | 103.02 | 102.36 | 102.37 | 39,861 | -0.47(-0.46%) |