Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 105.98 | 106.44 | 102.61 | 102.86 | 488,344 | -3.01(-2.84%) |
Apr 28, 2022 | 106.25 | 106.51 | 104.11 | 105.87 | 501,812 | +0.57(+0.54%) |
Apr 27, 2022 | 105.91 | 106.48 | 104.27 | 105.30 | 1,171,025 | -0.86(-0.81%) |
Apr 26, 2022 | 107.19 | 107.93 | 106.00 | 106.16 | 573,462 | -1.48(-1.37%) |
Apr 25, 2022 | 107.95 | 107.95 | 105.34 | 107.64 | 928,826 | -0.67(-0.62%) |
Apr 22, 2022 | 109.17 | 110.20 | 108.16 | 108.31 | 614,839 | -0.94(-0.86%) |
Apr 21, 2022 | 113.50 | 113.60 | 108.93 | 109.25 | 753,931 | -3.33(-2.96%) |
Apr 20, 2022 | 113.23 | 113.54 | 112.09 | 112.58 | 467,153 | -0.07(-0.06%) |
Apr 19, 2022 | 111.46 | 113.39 | 111.33 | 112.65 | 514,940 | +0.97(+0.87%) |
Apr 18, 2022 | 112.08 | 112.67 | 111.16 | 111.68 | 540,159 | -0.24(-0.21%) |
Apr 14, 2022 | 111.75 | 112.77 | 111.75 | 111.92 | 586,590 | +0.30(+0.27%) |
Apr 13, 2022 | 111.19 | 112.29 | 111.01 | 111.62 | 461,027 | +0.96(+0.87%) |
Apr 12, 2022 | 110.69 | 111.89 | 110.12 | 110.66 | 477,243 | +0.62(+0.56%) |
Apr 11, 2022 | 109.66 | 111.50 | 109.66 | 110.04 | 662,783 | +0.38(+0.35%) |
Apr 08, 2022 | 111.29 | 111.80 | 109.49 | 109.66 | 542,794 | -1.51(-1.36%) |
Apr 07, 2022 | 109.73 | 111.47 | 109.05 | 111.17 | 813,215 | +1.59(+1.45%) |
Apr 06, 2022 | 109.17 | 110.19 | 109.10 | 109.58 | 1,146,566 | -0.43(-0.39%) |
Apr 05, 2022 | 111.56 | 112.60 | 109.88 | 110.01 | 1,470,661 | -1.32(-1.19%) |
Apr 04, 2022 | 111.94 | 111.94 | 110.23 | 111.33 | 329,149 | -0.31(-0.28%) |
Apr 01, 2022 | 111.30 | 111.83 | 110.22 | 111.64 | 505,704 | +0.85(+0.77%) |
Mar 31, 2022 | 112.17 | 112.81 | 110.73 | 110.79 | 310,990 | -1.45(-1.29%) |
Mar 30, 2022 | 111.90 | 113.05 | 111.47 | 112.24 | 412,995 | +0.22(+0.20%) |
Mar 29, 2022 | 111.19 | 112.16 | 110.42 | 112.02 | 710,064 | +0.59(+0.53%) |
Mar 28, 2022 | 112.95 | 112.95 | 110.93 | 111.43 | 648,224 | -1.52(-1.35%) |
Mar 25, 2022 | 112.84 | 113.67 | 112.47 | 112.95 | 649,815 | +0.39(+0.35%) |
Mar 24, 2022 | 112.06 | 112.64 | 111.46 | 112.56 | 637,259 | +1.07(+0.96%) |
Mar 23, 2022 | 111.94 | 112.35 | 111.33 | 111.49 | 777,112 | -0.44(-0.39%) |
Mar 22, 2022 | 111.19 | 112.38 | 110.32 | 111.93 | 1,775,707 | +1.33(+1.20%) |
Mar 21, 2022 | 108.83 | 111.03 | 108.83 | 110.60 | 624,813 | +1.40(+1.28%) |
Mar 18, 2022 | 108.91 | 109.34 | 107.98 | 109.20 | 434,829 | +0.64(+0.59%) |
Mar 17, 2022 | 106.94 | 108.56 | 106.85 | 108.56 | 581,803 | +1.67(+1.56%) |
Mar 16, 2022 | 107.55 | 108.06 | 104.75 | 106.89 | 575,481 | -0.25(-0.23%) |
Mar 15, 2022 | 106.05 | 107.38 | 105.53 | 107.14 | 490,160 | +1.79(+1.70%) |
Mar 14, 2022 | 106.81 | 106.81 | 104.21 | 105.35 | 1,317,858 | -0.49(-0.46%) |
Mar 11, 2022 | 108.49 | 109.11 | 105.73 | 105.84 | 901,702 | -1.58(-1.47%) |
Mar 10, 2022 | 106.80 | 107.42 | 760,541 | -0.10(-0.09%) | ||
Mar 09, 2022 | 106.23 | 108.16 | 105.67 | 107.52 | 663,677 | +2.47(+2.35%) |
Mar 08, 2022 | 107.46 | 108.18 | 104.93 | 105.05 | 1,196,184 | -2.06(-1.92%) |
Mar 07, 2022 | 109.84 | 111.22 | 107.06 | 107.11 | 1,410,970 | -2.22(-2.03%) |
Mar 04, 2022 | 109.71 | 109.71 | 108.00 | 109.33 | 789,511 | -0.52(-0.47%) |
Mar 03, 2022 | 112.03 | 112.03 | 109.14 | 109.85 | 1,278,917 | -1.69(-1.52%) |
Mar 02, 2022 | 110.86 | 111.97 | 109.53 | 111.54 | 864,688 | +0.83(+0.75%) |
Mar 01, 2022 | 111.98 | 112.06 | 109.81 | 110.71 | 1,308,363 | -1.19(-1.06%) |
Feb 28, 2022 | 108.52 | 111.98 | 107.97 | 111.90 | 3,479,972 | +4.27(+3.97%) |
Feb 25, 2022 | 105.52 | 107.99 | 105.67 | 107.63 | 730,091 | +3.14(+3.01%) |
Feb 24, 2022 | 101.38 | 104.76 | 99.35 | 104.49 | 916,544 | +2.80(+2.75%) |
Feb 23, 2022 | 104.00 | 104.34 | 101.52 | 101.69 | 248,563 | -1.17(-1.14%) |
Feb 22, 2022 | 104.35 | 104.51 | 102.36 | 102.86 | 314,548 | -1.44(-1.38%) |
Feb 18, 2022 | 104.30 | 0 | -1.29(-1.22%) | |||
Feb 17, 2022 | 106.43 | 106.51 | 105.31 | 105.59 | 243,997 | -1.38(-1.29%) |
Feb 16, 2022 | 105.90 | 107.30 | 105.52 | 106.97 | 280,166 | +1.07(+1.01%) |
Feb 15, 2022 | 104.69 | 106.50 | 104.69 | 105.90 | 216,417 | +1.81(+1.74%) |
Feb 14, 2022 | 105.50 | 105.73 | 103.50 | 104.09 | 296,892 | -1.09(-1.04%) |
Feb 11, 2022 | 105.51 | 106.68 | 104.38 | 105.18 | 404,593 | -0.37(-0.35%) |
Feb 10, 2022 | 105.00 | 107.64 | 105.00 | 105.55 | 191,654 | -0.77(-0.72%) |
Feb 09, 2022 | 105.57 | 106.50 | 105.57 | 106.32 | 188,238 | +1.27(+1.21%) |
Feb 08, 2022 | 103.79 | 105.21 | 103.31 | 105.05 | 192,123 | +1.29(+1.24%) |
Feb 07, 2022 | 102.71 | 104.57 | 102.52 | 103.76 | 296,290 | +1.34(+1.31%) |
Feb 04, 2022 | 102.04 | 103.28 | 101.07 | 102.42 | 209,970 | +0.12(+0.12%) |
Feb 03, 2022 | 102.26 | 103.00 | 102.30 | 195,419 | -0.66(-0.64%) | |
Feb 02, 2022 | 102.32 | 103.15 | 101.30 | 102.96 | 247,229 | +0.62(+0.61%) |
Feb 01, 2022 | 101.15 | 102.55 | 100.45 | 102.33 | 487,973 | +1.20(+1.19%) |
Jan 31, 2022 | 99.03 | 101.13 | 101.13 | 326,395 | +1.44(+1.44%) | |
Jan 28, 2022 | 98.58 | 99.69 | 96.83 | 99.69 | 340,971 | +0.87(+0.88%) |
Jan 27, 2022 | 101.59 | 102.45 | 98.31 | 98.82 | 381,414 | -1.95(-1.94%) |
Jan 26, 2022 | 103.29 | 103.60 | 99.81 | 100.77 | 310,925 | -1.85(-1.80%) |
Jan 25, 2022 | 100.91 | 103.23 | 99.71 | 102.62 | 326,828 | -0.30(-0.29%) |
Jan 24, 2022 | 100.51 | 103.10 | 98.62 | 102.92 | 619,437 | +0.70(+0.68%) |
Jan 21, 2022 | 103.51 | 104.36 | 101.98 | 102.22 | 231,046 | -1.99(-1.91%) |
Jan 20, 2022 | 105.42 | 106.98 | 104.09 | 104.21 | 214,318 | -1.09(-1.04%) |
Jan 19, 2022 | 106.56 | 107.00 | 105.25 | 105.30 | 171,169 | -1.39(-1.30%) |
Jan 18, 2022 | 107.35 | 107.58 | 106.28 | 106.69 | 246,597 | -1.39(-1.29%) |
Jan 14, 2022 | 108.08 | 0 | +0.89(+0.83%) | |||
Jan 13, 2022 | 107.05 | 108.50 | 106.79 | 107.19 | 260,628 | +0.51(+0.48%) |
Jan 12, 2022 | 106.85 | 107.66 | 106.47 | 106.68 | 176,070 | +0.04(+0.04%) |
Jan 11, 2022 | 105.74 | 106.75 | 105.01 | 106.64 | 193,175 | +1.22(+1.16%) |
Jan 10, 2022 | 105.96 | 106.51 | 104.51 | 105.42 | 189,607 | -0.99(-0.93%) |
Jan 07, 2022 | 105.52 | 107.36 | 105.52 | 106.41 | 182,333 | +0.87(+0.82%) |
Jan 06, 2022 | 105.32 | 106.26 | 104.80 | 105.54 | 173,058 | +0.35(+0.33%) |
Jan 05, 2022 | 106.69 | 107.36 | 105.12 | 105.19 | 309,642 | -1.07(-1.01%) |
Jan 04, 2022 | 104.46 | 106.40 | 104.44 | 106.26 | 273,605 | +2.51(+2.42%) |
Jan 03, 2022 | 102.84 | 104.38 | 102.84 | 103.75 | 191,886 | +0.97(+0.94%) |
Dec 31, 2021 | 102.49 | 103.14 | 102.28 | 102.78 | 108,925 | +0.06(+0.06%) |
Dec 30, 2021 | 102.59 | 103.63 | 102.59 | 102.72 | 126,054 | -0.10(-0.10%) |
Dec 29, 2021 | 102.85 | 102.95 | 102.38 | 102.82 | 124,966 | -0.44(-0.43%) |
Dec 28, 2021 | 102.29 | 104.00 | 102.29 | 103.26 | 154,195 | +0.62(+0.60%) |
Dec 27, 2021 | 101.95 | 102.70 | 101.50 | 102.64 | 138,703 | +0.32(+0.31%) |
Dec 23, 2021 | 101.32 | 102.64 | 101.30 | 102.32 | 117,231 | +1.11(+1.10%) |
Dec 22, 2021 | 100.46 | 101.47 | 100.46 | 101.21 | 213,549 | +0.49(+0.49%) |
Dec 21, 2021 | 97.70 | 100.86 | 97.49 | 100.72 | 376,102 | +3.68(+3.79%) |
Dec 20, 2021 | 97.11 | 97.39 | 95.86 | 97.04 | 321,277 | -1.46(-1.48%) |
Dec 17, 2021 | 98.27 | 99.53 | 97.33 | 98.50 | 423,277 | +0.02(+0.02%) |
Dec 16, 2021 | 100.34 | 100.84 | 98.28 | 98.48 | 171,649 | -1.23(-1.23%) |
Dec 15, 2021 | 99.13 | 99.90 | 97.75 | 99.71 | 351,364 | +0.53(+0.53%) |
Dec 14, 2021 | 99.21 | 100.86 | 99.09 | 99.18 | 194,171 | -0.69(-0.69%) |
Dec 13, 2021 | 101.06 | 101.29 | 99.26 | 99.87 | 168,314 | -1.99(-1.95%) |
Dec 10, 2021 | 102.55 | 102.62 | 101.43 | 101.86 | 204,143 | -0.20(-0.20%) |
Dec 09, 2021 | 102.14 | 102.33 | 101.56 | 102.06 | 186,731 | -0.80(-0.78%) |
Dec 08, 2021 | 102.14 | 103.39 | 102.08 | 102.86 | 209,076 | +1.13(+1.11%) |
Dec 07, 2021 | 102.00 | 102.73 | 101.40 | 101.73 | 165,548 | +0.80(+0.79%) |
Dec 06, 2021 | 98.84 | 101.68 | 98.84 | 100.93 | 261,152 | +2.57(+2.61%) |
Dec 03, 2021 | 98.83 | 99.10 | 97.41 | 98.36 | 390,099 | -0.74(-0.75%) |
Dec 02, 2021 | 96.86 | 99.37 | 96.42 | 99.10 | 460,880 | +3.57(+3.74%) |
Dec 01, 2021 | 98.97 | 99.59 | 95.44 | 95.53 | 192,962 | -2.57(-2.62%) |
Nov 30, 2021 | 98.98 | 99.50 | 97.59 | 98.10 | 261,617 | -1.91(-1.91%) |
Nov 29, 2021 | 101.24 | 101.26 | 99.11 | 100.01 | 180,004 | +0.13(+0.13%) |
Nov 26, 2021 | 101.20 | 101.30 | 98.48 | 99.88 | 291,798 | -4.64(-4.44%) |
Nov 24, 2021 | 104.05 | 104.68 | 103.93 | 104.52 | 72,854 | +0.04(+0.04%) |
Nov 23, 2021 | 104.63 | 105.35 | 104.04 | 104.48 | 139,313 | -0.07(-0.07%) |
Nov 22, 2021 | 104.49 | 105.45 | 104.18 | 104.55 | 191,721 | +0.37(+0.36%) |
Nov 19, 2021 | 105.67 | 106.03 | 104.11 | 104.18 | 189,679 | -2.35(-2.21%) |
Nov 18, 2021 | 107.08 | 106.70 | 106.43 | 106.53 | 195,847 | -0.18(-0.17%) |
Nov 17, 2021 | 107.01 | 107.57 | 106.14 | 106.71 | 173,344 | -0.22(-0.21%) |
Nov 16, 2021 | 109.11 | 109.18 | 106.86 | 106.93 | 139,140 | -1.42(-1.31%) |
Nov 15, 2021 | 107.70 | 108.46 | 107.70 | 108.35 | 232,513 | +1.49(+1.39%) |
Nov 12, 2021 | 106.85 | 107.38 | 106.53 | 106.86 | 101,727 | +0.17(+0.16%) |
Nov 11, 2021 | 107.65 | 107.78 | 106.58 | 106.69 | 95,561 | -0.87(-0.81%) |
Nov 10, 2021 | 108.00 | 107.56 | 116,634 | -1.07(-0.98%) | ||
Nov 09, 2021 | 108.15 | 108.71 | 107.76 | 108.63 | 166,801 | +0.13(+0.12%) |
Nov 08, 2021 | 109.31 | 109.50 | 108.11 | 108.50 | 151,907 | -0.46(-0.42%) |
Nov 05, 2021 | 106.29 | 109.00 | 106.29 | 108.96 | 259,974 | +3.70(+3.52%) |
Nov 04, 2021 | 105.43 | 106.00 | 105.06 | 105.26 | 92,573 | -0.20(-0.19%) |
Nov 03, 2021 | 104.18 | 105.50 | 103.97 | 105.46 | 122,462 | +0.84(+0.80%) |
Nov 02, 2021 | 104.99 | 105.35 | 104.10 | 104.62 | 157,925 | -0.74(-0.70%) |
Nov 01, 2021 | 104.66 | 105.40 | 104.31 | 105.36 | 178,891 | +0.86(+0.82%) |
Oct 29, 2021 | 104.02 | 104.80 | 103.90 | 104.50 | 103,898 | +0.13(+0.12%) |
Oct 28, 2021 | 104.50 | 104.84 | 103.79 | 104.37 | 128,551 | -0.15(-0.14%) |
Oct 27, 2021 | 105.79 | 106.11 | 104.46 | 104.52 | 161,029 | -1.19(-1.13%) |
Oct 26, 2021 | 106.63 | 105.71 | 421,144 | -2.42(-2.24%) | ||
Oct 25, 2021 | 108.45 | 108.73 | 107.80 | 108.13 | 120,430 | -0.28(-0.26%) |
Oct 22, 2021 | 108.34 | 109.17 | 107.92 | 108.41 | 53,898 | -0.05(-0.05%) |
Oct 21, 2021 | 108.35 | 108.50 | 107.75 | 108.46 | 52,717 | +0.08(+0.07%) |
Oct 20, 2021 | 108.02 | 108.81 | 107.56 | 108.38 | 72,788 | +0.20(+0.18%) |
Oct 19, 2021 | 108.17 | 108.24 | 107.45 | 108.18 | 109,130 | +0.48(+0.45%) |
Oct 18, 2021 | 107.00 | 107.95 | 106.60 | 107.70 | 109,239 | -0.25(-0.23%) |
Oct 15, 2021 | 107.41 | 108.56 | 107.41 | 107.95 | 141,678 | +0.56(+0.52%) |
Oct 14, 2021 | 107.93 | 107.99 | 107.08 | 107.39 | 114,118 | +0.06(+0.06%) |
Oct 13, 2021 | 107.61 | 107.71 | 106.00 | 107.33 | 116,914 | -0.28(-0.26%) |
Oct 12, 2021 | 107.72 | 108.70 | 107.39 | 107.61 | 79,572 | -0.11(-0.10%) |
Oct 11, 2021 | 107.47 | 109.38 | 107.47 | 107.72 | 132,704 | -0.06(-0.06%) |
Oct 08, 2021 | 107.48 | 108.27 | 107.47 | 107.78 | 121,997 | -0.08(-0.07%) |
Oct 07, 2021 | 107.29 | 108.33 | 107.29 | 107.86 | 181,723 | +1.17(+1.10%) |
Oct 06, 2021 | 105.04 | 106.71 | 104.37 | 106.69 | 77,319 | +0.55(+0.52%) |
Oct 05, 2021 | 105.71 | 106.80 | 105.19 | 106.14 | 104,926 | +0.60(+0.57%) |
Oct 04, 2021 | 106.00 | 106.65 | 104.71 | 105.54 | 99,052 | -0.66(-0.62%) |
Oct 01, 2021 | 105.05 | 106.62 | 104.31 | 106.20 | 193,403 | +1.96(+1.88%) |
Sep 30, 2021 | 106.32 | 106.32 | 104.23 | 104.24 | 115,226 | -1.48(-1.40%) |
Sep 29, 2021 | 106.04 | 106.76 | 105.67 | 105.72 | 194,878 | +0.63(+0.60%) |
Sep 28, 2021 | 105.94 | 106.76 | 104.84 | 105.09 | 143,976 | -1.40(-1.31%) |
Sep 27, 2021 | 105.40 | 107.28 | 105.40 | 106.49 | 167,633 | +1.18(+1.12%) |
Sep 24, 2021 | 104.14 | 105.62 | 104.14 | 105.31 | 102,287 | +0.21(+0.20%) |
Sep 23, 2021 | 103.55 | 105.61 | 103.55 | 105.10 | 137,054 | +1.75(+1.69%) |
Sep 22, 2021 | 101.56 | 103.84 | 101.56 | 103.35 | 245,811 | +2.39(+2.37%) |
Sep 21, 2021 | 101.98 | 102.20 | 100.61 | 100.96 | 255,309 | -0.83(-0.82%) |
Sep 20, 2021 | 100.57 | 101.95 | 100.30 | 101.79 | 319,990 | -0.61(-0.60%) |
Sep 17, 2021 | 102.53 | 102.86 | 101.74 | 102.40 | 176,836 | -0.13(-0.13%) |
Sep 16, 2021 | 103.50 | 104.11 | 102.50 | 102.53 | 1,530,765 | -1.09(-1.05%) |
Sep 15, 2021 | 102.27 | 103.70 | 102.11 | 103.62 | 121,310 | +1.18(+1.15%) |
Sep 14, 2021 | 103.73 | 103.85 | 102.11 | 102.44 | 334,087 | -1.12(-1.08%) |
Sep 13, 2021 | 103.22 | 104.17 | 102.59 | 103.56 | 140,586 | +0.81(+0.79%) |
Sep 10, 2021 | 104.44 | 104.47 | 102.70 | 102.75 | 129,116 | -1.08(-1.04%) |
Sep 09, 2021 | 103.31 | 104.69 | 103.21 | 103.83 | 164,541 | +0.44(+0.43%) |
Sep 08, 2021 | 103.45 | 104.22 | 102.91 | 103.39 | 157,275 | -0.42(-0.40%) |
Sep 07, 2021 | 104.95 | 104.95 | 103.47 | 103.81 | 287,856 | -1.31(-1.25%) |
Sep 03, 2021 | 105.79 | 106.02 | 104.83 | 105.12 | 157,661 | -1.05(-0.99%) |
Sep 02, 2021 | 105.63 | 106.83 | 105.63 | 106.17 | 168,511 | +0.71(+0.67%) |
Sep 01, 2021 | 106.46 | 106.46 | 105.30 | 105.46 | 145,473 | -0.52(-0.49%) |
Aug 31, 2021 | 105.98 | 106.36 | 105.70 | 105.98 | 159,065 | +0.20(+0.19%) |
Aug 30, 2021 | 107.03 | 107.03 | 105.78 | 105.78 | 204,636 | -0.90(-0.84%) |
Aug 27, 2021 | 105.60 | 106.98 | 105.60 | 106.68 | 376,650 | +1.36(+1.29%) |
Aug 26, 2021 | 106.11 | 106.37 | 105.14 | 105.32 | 210,082 | -1.08(-1.02%) |
Aug 25, 2021 | 106.19 | 106.86 | 105.67 | 106.40 | 144,681 | +0.23(+0.22%) |
Aug 24, 2021 | 105.66 | 106.69 | 105.66 | 106.17 | 147,351 | +0.66(+0.63%) |
Aug 23, 2021 | 104.74 | 105.89 | 104.74 | 105.51 | 185,073 | +1.41(+1.35%) |
Aug 20, 2021 | 103.14 | 104.39 | 103.11 | 104.10 | 124,753 | +0.92(+0.89%) |
Aug 19, 2021 | 104.05 | 104.95 | 102.87 | 103.18 | 177,230 | -1.91(-1.82%) |
Aug 18, 2021 | 105.66 | 106.50 | 105.02 | 105.09 | 83,362 | -1.06(-1.00%) |
Aug 17, 2021 | 106.67 | 106.79 | 105.19 | 106.15 | 112,480 | -1.12(-1.04%) |
Aug 16, 2021 | 107.43 | 107.54 | 106.14 | 107.27 | 147,320 | -0.43(-0.40%) |
Aug 13, 2021 | 108.70 | 109.06 | 107.64 | 107.70 | 60,241 | -1.14(-1.05%) |
Aug 12, 2021 | 109.50 | 109.77 | 108.46 | 108.84 | 105,475 | -0.81(-0.74%) |
Aug 11, 2021 | 108.82 | 109.73 | 108.18 | 109.65 | 138,459 | +1.04(+0.96%) |
Aug 10, 2021 | 107.80 | 108.94 | 107.72 | 108.61 | 89,936 | +0.67(+0.62%) |
Aug 09, 2021 | 107.95 | 108.43 | 107.27 | 107.94 | 85,744 | -0.50(-0.46%) |
Aug 06, 2021 | 108.04 | 108.97 | 108.04 | 108.44 | 80,940 | +0.93(+0.87%) |
Aug 05, 2021 | 106.43 | 108.14 | 106.43 | 107.51 | 130,012 | +1.21(+1.14%) |
Aug 04, 2021 | 107.90 | 107.90 | 106.25 | 106.30 | 127,374 | -2.26(-2.08%) |
Aug 03, 2021 | 107.63 | 108.56 | 106.09 | 108.56 | 125,949 | +0.91(+0.85%) |
Aug 02, 2021 | 108.32 | 109.95 | 107.58 | 107.65 | 168,592 | -0.32(-0.30%) |
Jul 30, 2021 | 108.48 | 109.00 | 107.58 | 107.97 | 95,418 | -1.24(-1.14%) |
Jul 29, 2021 | 109.45 | 110.01 | 108.97 | 109.21 | 119,335 | +0.35(+0.32%) |
Jul 28, 2021 | 109.37 | 110.14 | 108.41 | 108.86 | 168,022 | +1.08(+1.00%) |
Jul 27, 2021 | 107.28 | 108.38 | 107.14 | 107.78 | 160,878 | +0.24(+0.22%) |
Jul 26, 2021 | 106.23 | 107.59 | 106.23 | 107.54 | 153,408 | +0.52(+0.49%) |
Jul 23, 2021 | 107.08 | 107.69 | 106.75 | 107.02 | 70,658 | +0.33(+0.31%) |
Jul 22, 2021 | 107.13 | 107.13 | 106.22 | 106.69 | 71,376 | -0.87(-0.81%) |
Jul 21, 2021 | 105.95 | 108.00 | 105.95 | 107.56 | 110,057 | +1.73(+1.63%) |
Jul 20, 2021 | 101.84 | 106.10 | 101.84 | 105.83 | 1,748,461 | +4.12(+4.05%) |
Jul 19, 2021 | 102.85 | 102.94 | 100.81 | 101.71 | 219,758 | -3.23(-3.08%) |
Jul 16, 2021 | 106.70 | 106.70 | 104.77 | 104.94 | 170,998 | -1.17(-1.10%) |
Jul 15, 2021 | 105.80 | 106.99 | 105.43 | 106.11 | 247,271 | -0.52(-0.49%) |
Jul 14, 2021 | 107.57 | 108.22 | 106.35 | 106.63 | 154,466 | -1.09(-1.01%) |
Jul 13, 2021 | 108.40 | 108.78 | 107.67 | 107.72 | 146,612 | -1.72(-1.57%) |
Jul 12, 2021 | 109.61 | 109.89 | 108.91 | 109.44 | 162,182 | -0.89(-0.81%) |
Jul 09, 2021 | 110.00 | 110.38 | 109.70 | 110.33 | 111,767 | +1.36(+1.25%) |
Jul 08, 2021 | 106.78 | 109.02 | 106.78 | 108.97 | 178,820 | -0.05(-0.05%) |
Jul 07, 2021 | 108.56 | 109.36 | 107.79 | 109.02 | 535,125 | -0.10(-0.09%) |
Jul 06, 2021 | 109.73 | 109.73 | 108.00 | 109.12 | 138,257 | -0.86(-0.78%) |
Jul 02, 2021 | 110.32 | 110.50 | 109.40 | 109.98 | 58,761 | -0.09(-0.08%) |
Jul 01, 2021 | 109.77 | 110.21 | 109.52 | 110.07 | 78,663 | +0.54(+0.49%) |
Jun 30, 2021 | 108.18 | 109.94 | 108.15 | 109.53 | 149,948 | +1.00(+0.92%) |
Jun 29, 2021 | 110.24 | 110.80 | 108.51 | 108.53 | 150,030 | -1.44(-1.31%) |
Jun 28, 2021 | 111.59 | 111.59 | 109.57 | 109.97 | 98,423 | -2.04(-1.82%) |
Jun 25, 2021 | 111.64 | 112.43 | 111.64 | 112.01 | 110,223 | +0.64(+0.57%) |
Jun 24, 2021 | 110.56 | 111.41 | 110.19 | 111.37 | 85,065 | +1.14(+1.03%) |
Jun 23, 2021 | 110.77 | 110.83 | 110.17 | 110.23 | 92,051 | -0.32(-0.29%) |
Jun 22, 2021 | 110.47 | 110.86 | 109.55 | 110.55 | 96,115 | -0.27(-0.24%) |
Jun 21, 2021 | 108.29 | 110.85 | 108.29 | 110.82 | 142,153 | +2.62(+2.42%) |
Jun 18, 2021 | 108.18 | 109.00 | 107.92 | 108.20 | 120,758 | -1.15(-1.05%) |
Jun 17, 2021 | 110.35 | 110.97 | 108.48 | 109.35 | 111,776 | -1.40(-1.26%) |
Jun 16, 2021 | 111.64 | 111.98 | 110.51 | 110.75 | 80,812 | -1.07(-0.96%) |
Jun 15, 2021 | 111.27 | 112.20 | 111.27 | 111.82 | 108,105 | +0.58(+0.52%) |
Jun 14, 2021 | 111.61 | 111.75 | 110.81 | 111.24 | 239,659 | -0.35(-0.31%) |
Jun 11, 2021 | 111.40 | 111.88 | 110.94 | 111.59 | 77,677 | +0.46(+0.41%) |
Jun 10, 2021 | 112.24 | 112.58 | 111.09 | 111.13 | 66,700 | -0.36(-0.32%) |
Jun 09, 2021 | 112.63 | 112.91 | 111.49 | 111.49 | 129,278 | -1.41(-1.25%) |
Jun 08, 2021 | 112.36 | 113.13 | 111.92 | 112.90 | 171,526 | +0.73(+0.65%) |
Jun 07, 2021 | 112.35 | 112.35 | 111.42 | 112.17 | 116,154 | +0.27(+0.24%) |
Jun 04, 2021 | 111.20 | 112.06 | 111.20 | 111.90 | 102,845 | +0.92(+0.83%) |
Jun 03, 2021 | 111.14 | 111.52 | 110.34 | 110.98 | 132,638 | -0.54(-0.48%) |
Jun 02, 2021 | 111.29 | 111.89 | 111.05 | 111.52 | 695,080 | +0.08(+0.07%) |
Jun 01, 2021 | 110.80 | 111.71 | 110.80 | 111.44 | 142,697 | +1.14(+1.03%) |
May 28, 2021 | 110.53 | 110.59 | 109.78 | 110.30 | 98,535 | -0.29(-0.26%) |
May 27, 2021 | 108.84 | 110.66 | 108.84 | 110.59 | 342,441 | +2.96(+2.75%) |
May 26, 2021 | 107.02 | 107.67 | 107.02 | 107.63 | 110,019 | +0.53(+0.49%) |
May 25, 2021 | 107.17 | 108.21 | 106.98 | 107.10 | 122,652 | -0.11(-0.10%) |
May 24, 2021 | 106.44 | 107.54 | 106.36 | 107.21 | 84,005 | +1.13(+1.07%) |
May 21, 2021 | 106.20 | 107.10 | 105.76 | 106.08 | 89,951 | +0.89(+0.85%) |
May 20, 2021 | 104.24 | 105.43 | 104.10 | 105.19 | 87,300 | +1.04(+1.00%) |
May 19, 2021 | 103.35 | 104.17 | 102.46 | 104.15 | 466,629 | -0.50(-0.48%) |
May 18, 2021 | 105.60 | 106.20 | 104.65 | 104.65 | 164,213 | -1.35(-1.27%) |
May 17, 2021 | 105.51 | 106.01 | 104.77 | 106.00 | 164,534 | +0.03(+0.03%) |
May 14, 2021 | 104.69 | 106.18 | 104.23 | 105.97 | 147,700 | +2.12(+2.04%) |
May 13, 2021 | 102.48 | 104.56 | 102.48 | 103.85 | 192,154 | +1.61(+1.57%) |
May 12, 2021 | 104.51 | 105.55 | 102.29 | 102.24 | 280,867 | -3.12(-2.96%) |
May 11, 2021 | 104.81 | 105.99 | 103.94 | 105.36 | 223,015 | -1.20(-1.13%) |
May 10, 2021 | 108.35 | 108.66 | 106.53 | 106.56 | 198,368 | -1.06(-0.98%) |
May 07, 2021 | 105.68 | 107.85 | 105.59 | 107.62 | 171,579 | +1.64(+1.55%) |
May 06, 2021 | 105.28 | 106.02 | 104.76 | 105.98 | 278,709 | +0.73(+0.69%) |
May 05, 2021 | 105.86 | 106.08 | 104.84 | 105.25 | 130,700 | -1.06(-1.00%) |
May 04, 2021 | 106.47 | 107.04 | 104.84 | 106.31 | 102,370 | -0.64(-0.60%) |