Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 130.82 | 136.13 | 130.82 | 132.61 | 1,443,177 | +0.81(+0.61%) |
Mar 30, 2022 | 130.36 | 133.49 | 129.87 | 131.81 | 1,075,872 | +2.56(+1.98%) |
Mar 29, 2022 | 133.50 | 134.57 | 128.06 | 129.25 | 1,944,779 | -5.75(-4.26%) |
Mar 28, 2022 | 134.40 | 136.47 | 131.84 | 134.99 | 1,558,012 | +0.60(+0.45%) |
Mar 25, 2022 | 131.40 | 134.50 | 130.45 | 134.39 | 1,748,450 | +4.53(+3.49%) |
Mar 24, 2022 | 127.73 | 131.09 | 126.33 | 129.86 | 1,165,851 | +1.72(+1.34%) |
Mar 23, 2022 | 124.89 | 129.40 | 124.89 | 128.15 | 1,016,841 | +2.90(+2.31%) |
Mar 22, 2022 | 124.95 | 129.18 | 124.87 | 125.25 | 1,031,574 | +0.94(+0.75%) |
Mar 21, 2022 | 121.01 | 126.20 | 120.49 | 124.31 | 1,111,917 | +4.02(+3.34%) |
Mar 18, 2022 | 118.94 | 121.40 | 117.82 | 120.29 | 1,076,067 | +0.83(+0.69%) |
Mar 17, 2022 | 116.19 | 119.53 | 115.57 | 119.46 | 645,624 | +1.09(+0.92%) |
Mar 16, 2022 | 116.49 | 120.59 | 116.38 | 118.38 | 720,300 | +3.10(+2.69%) |
Mar 15, 2022 | 116.64 | 116.64 | 112.64 | 115.28 | 1,259,041 | -1.64(-1.41%) |
Mar 14, 2022 | 119.19 | 120.41 | 116.00 | 116.92 | 587,711 | -1.89(-1.59%) |
Mar 11, 2022 | 120.90 | 120.90 | 117.35 | 118.81 | 1,011,126 | +1.01(+0.86%) |
Mar 10, 2022 | 114.31 | 118.29 | 117.80 | 954,081 | +1.63(+1.41%) | |
Mar 09, 2022 | 114.70 | 117.39 | 113.67 | 116.17 | 890,013 | +3.82(+3.40%) |
Mar 08, 2022 | 108.87 | 114.81 | 107.64 | 112.34 | 1,006,404 | +5.36(+5.01%) |
Mar 07, 2022 | 118.92 | 119.19 | 106.91 | 106.99 | 1,380,533 | -10.92(-9.26%) |
Mar 04, 2022 | 117.72 | 119.85 | 116.01 | 117.91 | 1,107,789 | -1.24(-1.04%) |
Mar 03, 2022 | 117.34 | 119.33 | 116.42 | 119.15 | 846,400 | +2.42(+2.07%) |
Mar 02, 2022 | 110.79 | 118.69 | 110.45 | 116.73 | 1,155,612 | +7.26(+6.63%) |
Mar 01, 2022 | 109.32 | 112.15 | 107.09 | 109.47 | 1,068,266 | +0.35(+0.32%) |
Feb 28, 2022 | 105.90 | 109.70 | 105.90 | 109.12 | 673,305 | +1.61(+1.50%) |
Feb 25, 2022 | 107.41 | 108.00 | 106.19 | 107.51 | 832,994 | +0.21(+0.19%) |
Feb 24, 2022 | 103.36 | 107.66 | 102.22 | 107.31 | 1,004,045 | +0.80(+0.75%) |
Feb 23, 2022 | 111.85 | 111.85 | 106.11 | 106.50 | 603,406 | -4.59(-4.14%) |
Feb 22, 2022 | 115.83 | 116.99 | 110.73 | 111.10 | 727,689 | -5.15(-4.43%) |
Feb 18, 2022 | 116.25 | 0 | +0.12(+0.10%) | |||
Feb 17, 2022 | 118.16 | 118.58 | 115.44 | 116.13 | 925,993 | -3.68(-3.07%) |
Feb 16, 2022 | 120.06 | 120.78 | 118.47 | 119.81 | 1,028,530 | -1.22(-1.01%) |
Feb 15, 2022 | 117.97 | 121.92 | 117.77 | 121.03 | 837,240 | +4.10(+3.51%) |
Feb 14, 2022 | 116.31 | 118.53 | 115.52 | 116.92 | 737,485 | +0.75(+0.65%) |
Feb 11, 2022 | 118.78 | 120.74 | 114.76 | 116.17 | 996,945 | -2.04(-1.73%) |
Feb 10, 2022 | 118.41 | 122.76 | 117.30 | 118.21 | 884,089 | -0.51(-0.43%) |
Feb 09, 2022 | 116.58 | 119.87 | 116.58 | 118.72 | 1,029,835 | +4.36(+3.81%) |
Feb 08, 2022 | 115.88 | 118.79 | 111.58 | 114.35 | 2,039,255 | +9.39(+8.95%) |
Feb 07, 2022 | 104.41 | 105.52 | 102.53 | 104.96 | 1,471,557 | +1.13(+1.09%) |
Feb 04, 2022 | 104.15 | 105.39 | 102.18 | 103.83 | 718,771 | -0.86(-0.82%) |
Feb 03, 2022 | 105.23 | 106.58 | 103.79 | 104.69 | 806,809 | -0.76(-0.72%) |
Feb 02, 2022 | 106.67 | 107.26 | 102.49 | 105.45 | 834,390 | -1.70(-1.59%) |
Feb 01, 2022 | 105.97 | 107.48 | 104.49 | 107.16 | 425,054 | +0.89(+0.84%) |
Jan 31, 2022 | 104.76 | 106.29 | 106.27 | 890,103 | +1.71(+1.64%) | |
Jan 28, 2022 | 102.34 | 104.72 | 100.74 | 104.55 | 669,455 | +1.78(+1.73%) |
Jan 27, 2022 | 106.13 | 107.64 | 101.76 | 102.78 | 1,382,116 | -2.74(-2.59%) |
Jan 26, 2022 | 107.43 | 109.31 | 104.23 | 105.51 | 593,632 | -0.23(-0.21%) |
Jan 25, 2022 | 106.19 | 106.82 | 102.45 | 105.74 | 586,758 | -2.08(-1.93%) |
Jan 24, 2022 | 104.16 | 108.09 | 101.69 | 107.82 | 654,954 | +1.30(+1.22%) |
Jan 21, 2022 | 107.36 | 109.32 | 105.62 | 106.52 | 477,792 | -1.07(-0.99%) |
Jan 20, 2022 | 109.66 | 112.11 | 107.24 | 107.59 | 658,267 | -2.48(-2.26%) |
Jan 19, 2022 | 115.79 | 115.79 | 109.84 | 110.08 | 638,785 | -4.75(-4.14%) |
Jan 18, 2022 | 113.67 | 115.16 | 112.54 | 114.83 | 628,437 | +0.53(+0.46%) |
Jan 14, 2022 | 114.30 | 0 | -0.92(-0.80%) | |||
Jan 13, 2022 | 113.24 | 115.77 | 112.21 | 115.22 | 734,105 | +3.01(+2.68%) |
Jan 12, 2022 | 112.99 | 113.73 | 110.98 | 112.21 | 641,992 | +0.00(+0.00%) |
Jan 11, 2022 | 110.02 | 112.28 | 109.05 | 112.21 | 564,725 | +3.15(+2.89%) |
Jan 10, 2022 | 110.18 | 110.67 | 107.56 | 109.06 | 777,552 | -1.10(-1.00%) |
Jan 07, 2022 | 109.50 | 111.53 | 109.36 | 110.16 | 629,461 | +0.51(+0.46%) |
Jan 06, 2022 | 111.57 | 112.52 | 109.32 | 109.65 | 417,452 | -0.84(-0.76%) |
Jan 05, 2022 | 111.96 | 114.43 | 110.45 | 110.49 | 872,222 | -0.73(-0.66%) |
Jan 04, 2022 | 108.13 | 111.66 | 107.60 | 111.23 | 520,871 | +4.92(+4.63%) |
Jan 03, 2022 | 106.34 | 108.25 | 105.90 | 106.30 | 425,313 | +1.11(+1.05%) |
Dec 31, 2021 | 104.05 | 106.04 | 103.94 | 105.20 | 360,666 | +1.16(+1.12%) |
Dec 30, 2021 | 104.90 | 106.32 | 104.04 | 104.04 | 367,178 | -1.04(-0.99%) |
Dec 29, 2021 | 105.18 | 106.39 | 104.58 | 105.08 | 356,634 | -0.33(-0.31%) |
Dec 28, 2021 | 105.69 | 106.77 | 105.09 | 105.41 | 296,519 | -0.74(-0.70%) |
Dec 27, 2021 | 104.92 | 106.73 | 104.64 | 106.15 | 405,480 | +1.33(+1.27%) |
Dec 23, 2021 | 104.76 | 105.81 | 104.56 | 104.82 | 291,523 | +1.12(+1.08%) |
Dec 22, 2021 | 102.04 | 103.82 | 101.64 | 103.69 | 946,781 | +0.20(+0.19%) |
Dec 21, 2021 | 100.35 | 103.79 | 99.94 | 103.49 | 700,228 | +4.58(+4.63%) |
Dec 20, 2021 | 100.25 | 101.00 | 98.55 | 98.91 | 680,371 | -2.99(-2.94%) |
Dec 17, 2021 | 103.15 | 103.90 | 100.91 | 101.91 | 1,430,253 | -2.48(-2.38%) |
Dec 16, 2021 | 105.91 | 106.29 | 103.71 | 104.39 | 426,846 | -0.08(-0.08%) |
Dec 15, 2021 | 105.56 | 105.56 | 102.74 | 104.47 | 461,796 | -0.80(-0.76%) |
Dec 14, 2021 | 103.59 | 107.31 | 103.59 | 105.27 | 848,306 | +0.96(+0.92%) |
Dec 13, 2021 | 105.69 | 106.41 | 102.85 | 104.31 | 810,399 | -1.97(-1.85%) |
Dec 10, 2021 | 106.52 | 108.44 | 104.49 | 106.28 | 897,838 | -2.66(-2.44%) |
Dec 09, 2021 | 107.55 | 111.58 | 107.12 | 108.93 | 881,276 | +0.93(+0.86%) |
Dec 08, 2021 | 107.94 | 108.56 | 107.15 | 108.00 | 466,051 | -0.11(-0.10%) |
Dec 07, 2021 | 107.56 | 110.06 | 106.50 | 108.11 | 769,442 | +2.18(+2.05%) |
Dec 06, 2021 | 103.98 | 106.61 | 102.69 | 105.93 | 815,720 | +3.21(+3.12%) |
Dec 03, 2021 | 103.56 | 103.86 | 101.51 | 102.72 | 738,141 | -0.16(-0.16%) |
Dec 02, 2021 | 99.94 | 103.22 | 99.66 | 102.89 | 649,327 | +3.86(+3.90%) |
Dec 01, 2021 | 102.75 | 103.73 | 98.95 | 99.02 | 732,397 | -0.91(-0.91%) |
Nov 30, 2021 | 101.96 | 103.12 | 98.43 | 99.93 | 760,368 | -3.53(-3.41%) |
Nov 29, 2021 | 107.94 | 107.94 | 103.18 | 103.46 | 591,103 | -2.88(-2.71%) |
Nov 26, 2021 | 108.49 | 109.03 | 105.60 | 106.34 | 403,665 | -6.17(-5.49%) |
Nov 24, 2021 | 109.80 | 114.15 | 109.80 | 112.51 | 737,565 | +2.52(+2.29%) |
Nov 23, 2021 | 109.96 | 111.00 | 108.65 | 109.99 | 504,043 | +0.27(+0.25%) |
Nov 22, 2021 | 108.37 | 111.34 | 107.77 | 109.72 | 402,751 | +2.07(+1.92%) |
Nov 19, 2021 | 108.35 | 109.48 | 107.33 | 107.65 | 892,862 | -1.73(-1.58%) |
Nov 18, 2021 | 110.49 | 111.53 | 109.25 | 109.39 | 843,593 | -1.16(-1.05%) |
Nov 17, 2021 | 113.51 | 113.51 | 108.60 | 110.55 | 1,071,097 | -3.31(-2.91%) |
Nov 16, 2021 | 115.12 | 116.13 | 113.72 | 113.86 | 476,819 | -1.70(-1.47%) |
Nov 15, 2021 | 116.97 | 117.17 | 114.94 | 115.56 | 543,745 | -0.57(-0.49%) |
Nov 12, 2021 | 113.19 | 116.45 | 112.65 | 116.13 | 656,418 | +3.92(+3.49%) |
Nov 11, 2021 | 111.72 | 113.02 | 110.96 | 112.22 | 692,151 | +0.43(+0.38%) |
Nov 10, 2021 | 110.15 | 111.79 | 570,901 | +1.22(+1.11%) | ||
Nov 09, 2021 | 113.58 | 114.60 | 110.44 | 110.57 | 920,795 | -3.52(-3.09%) |
Nov 08, 2021 | 113.83 | 114.69 | 112.62 | 114.09 | 673,448 | +1.06(+0.94%) |
Nov 05, 2021 | 111.85 | 113.77 | 111.55 | 113.03 | 557,619 | +2.37(+2.14%) |
Nov 04, 2021 | 111.18 | 112.25 | 110.49 | 110.66 | 572,207 | +0.30(+0.27%) |
Nov 03, 2021 | 112.76 | 112.92 | 108.22 | 110.36 | 800,457 | -2.55(-2.26%) |
Nov 02, 2021 | 112.41 | 113.26 | 109.64 | 112.91 | 713,092 | +0.73(+0.65%) |
Nov 01, 2021 | 109.06 | 115.34 | 112.42 | 112.19 | 773,605 | +1.56(+1.41%) |
Oct 29, 2021 | 111.17 | 112.36 | 109.06 | 110.63 | 932,375 | -1.79(-1.59%) |
Oct 28, 2021 | 110.44 | 116.31 | 107.20 | 112.42 | 1,227,564 | -2.10(-1.83%) |
Oct 27, 2021 | 115.63 | 117.33 | 113.98 | 114.52 | 865,911 | -1.67(-1.43%) |
Oct 26, 2021 | 121.59 | 116.11 | 116.19 | 592,860 | -4.50(-3.73%) | |
Oct 25, 2021 | 118.15 | 121.72 | 118.02 | 120.69 | 491,559 | +2.44(+2.06%) |
Oct 22, 2021 | 119.90 | 120.46 | 117.81 | 118.25 | 622,365 | -1.05(-0.88%) |
Oct 21, 2021 | 118.59 | 119.78 | 118.40 | 119.30 | 361,374 | +0.61(+0.51%) |
Oct 20, 2021 | 117.26 | 119.52 | 116.98 | 118.70 | 324,590 | +1.38(+1.18%) |
Oct 19, 2021 | 115.01 | 118.14 | 114.86 | 117.31 | 472,937 | +3.21(+2.82%) |
Oct 18, 2021 | 115.48 | 115.48 | 113.79 | 114.10 | 591,135 | -2.06(-1.78%) |
Oct 15, 2021 | 116.30 | 118.59 | 115.79 | 116.16 | 432,472 | +0.93(+0.81%) |
Oct 14, 2021 | 114.06 | 116.12 | 113.20 | 115.23 | 457,190 | +1.82(+1.60%) |
Oct 13, 2021 | 113.91 | 113.91 | 111.70 | 113.41 | 417,036 | +1.10(+0.98%) |
Oct 12, 2021 | 112.67 | 112.85 | 109.94 | 112.31 | 625,246 | -0.40(-0.35%) |
Oct 11, 2021 | 115.92 | 115.92 | 112.69 | 112.70 | 391,279 | -2.67(-2.32%) |
Oct 08, 2021 | 116.11 | 117.06 | 115.24 | 115.37 | 332,842 | -0.42(-0.36%) |
Oct 07, 2021 | 114.46 | 116.15 | 114.10 | 115.79 | 543,412 | +2.07(+1.82%) |
Oct 06, 2021 | 113.08 | 114.97 | 111.91 | 113.72 | 615,722 | -1.46(-1.27%) |
Oct 05, 2021 | 114.11 | 115.77 | 112.80 | 115.17 | 503,277 | +0.58(+0.51%) |
Oct 04, 2021 | 113.21 | 115.17 | 113.01 | 114.59 | 527,286 | +0.94(+0.83%) |
Oct 01, 2021 | 111.65 | 114.99 | 110.10 | 113.65 | 561,039 | +2.73(+2.46%) |
Sep 30, 2021 | 116.42 | 116.48 | 110.87 | 110.92 | 669,726 | -5.02(-4.33%) |
Sep 29, 2021 | 116.24 | 116.56 | 114.27 | 115.94 | 603,010 | +0.80(+0.69%) |
Sep 28, 2021 | 114.71 | 116.27 | 114.09 | 115.15 | 470,631 | -0.20(-0.17%) |
Sep 27, 2021 | 111.95 | 116.10 | 111.95 | 115.35 | 511,772 | +3.31(+2.96%) |
Sep 24, 2021 | 114.51 | 115.15 | 111.95 | 112.03 | 558,727 | -3.58(-3.10%) |
Sep 23, 2021 | 114.41 | 116.60 | 114.06 | 115.62 | 376,293 | +2.61(+2.31%) |
Sep 22, 2021 | 112.48 | 114.14 | 112.48 | 113.01 | 427,230 | +1.96(+1.77%) |
Sep 21, 2021 | 112.20 | 112.20 | 109.35 | 111.05 | 545,730 | +0.08(+0.07%) |
Sep 20, 2021 | 110.50 | 111.06 | 108.72 | 110.97 | 621,304 | -3.29(-2.88%) |
Sep 17, 2021 | 116.60 | 117.52 | 113.48 | 114.25 | 943,239 | -2.81(-2.40%) |
Sep 16, 2021 | 118.33 | 119.00 | 116.96 | 117.06 | 400,727 | -1.21(-1.03%) |
Sep 15, 2021 | 115.22 | 118.58 | 114.73 | 118.27 | 521,260 | +2.56(+2.21%) |
Sep 14, 2021 | 117.69 | 118.59 | 115.36 | 115.71 | 463,260 | -0.94(-0.81%) |
Sep 13, 2021 | 116.94 | 117.07 | 113.70 | 116.65 | 758,113 | +0.77(+0.66%) |
Sep 10, 2021 | 117.64 | 118.05 | 115.54 | 115.88 | 665,243 | -1.00(-0.86%) |
Sep 09, 2021 | 118.64 | 119.80 | 116.25 | 116.89 | 609,629 | -2.44(-2.04%) |
Sep 08, 2021 | 120.67 | 121.00 | 117.70 | 119.32 | 583,264 | -2.19(-1.80%) |
Sep 07, 2021 | 124.12 | 124.71 | 121.28 | 121.51 | 341,422 | -3.44(-2.75%) |
Sep 03, 2021 | 125.28 | 126.55 | 124.50 | 124.95 | 346,989 | -0.34(-0.27%) |
Sep 02, 2021 | 123.78 | 126.66 | 123.32 | 125.30 | 566,253 | +2.38(+1.94%) |
Sep 01, 2021 | 124.42 | 124.82 | 121.72 | 122.92 | 431,301 | -1.66(-1.34%) |
Aug 31, 2021 | 126.55 | 126.81 | 124.08 | 124.58 | 446,348 | -2.05(-1.62%) |
Aug 30, 2021 | 127.12 | 128.06 | 125.39 | 126.63 | 405,028 | -0.13(-0.10%) |
Aug 27, 2021 | 126.81 | 127.65 | 126.06 | 126.75 | 679,102 | +0.40(+0.31%) |
Aug 26, 2021 | 125.44 | 127.40 | 125.24 | 126.36 | 662,451 | +0.59(+0.47%) |
Aug 25, 2021 | 123.18 | 125.92 | 122.65 | 125.77 | 648,772 | +3.06(+2.49%) |
Aug 24, 2021 | 122.01 | 123.93 | 121.59 | 122.71 | 451,260 | +3.28(+2.74%) |
Aug 23, 2021 | 117.65 | 120.30 | 117.52 | 119.43 | 679,001 | +2.34(+2.00%) |
Aug 20, 2021 | 117.35 | 118.97 | 114.92 | 117.08 | 476,103 | +0.20(+0.17%) |
Aug 19, 2021 | 119.05 | 119.67 | 115.64 | 116.89 | 558,736 | -4.51(-3.71%) |
Aug 18, 2021 | 120.83 | 122.89 | 120.25 | 121.39 | 544,515 | -0.14(-0.11%) |
Aug 17, 2021 | 125.58 | 125.58 | 120.43 | 121.53 | 763,250 | -5.16(-4.07%) |
Aug 16, 2021 | 126.47 | 127.26 | 124.97 | 126.69 | 453,111 | -0.81(-0.64%) |
Aug 13, 2021 | 129.35 | 129.73 | 127.07 | 127.50 | 315,448 | -2.20(-1.70%) |
Aug 12, 2021 | 129.67 | 130.88 | 128.56 | 129.70 | 759,944 | +0.49(+0.38%) |
Aug 11, 2021 | 126.08 | 129.23 | 125.65 | 129.22 | 664,314 | +3.48(+2.77%) |
Aug 10, 2021 | 123.29 | 126.19 | 122.53 | 125.74 | 469,009 | +2.90(+2.36%) |
Aug 09, 2021 | 121.68 | 123.36 | 120.83 | 122.83 | 442,200 | +0.48(+0.39%) |
Aug 06, 2021 | 122.23 | 123.11 | 122.02 | 122.36 | 518,930 | +1.60(+1.32%) |
Aug 05, 2021 | 120.04 | 121.11 | 119.33 | 120.75 | 420,695 | +1.59(+1.34%) |
Aug 04, 2021 | 120.23 | 121.39 | 119.07 | 119.16 | 507,682 | -2.20(-1.81%) |
Aug 03, 2021 | 117.86 | 121.67 | 116.61 | 121.36 | 562,414 | +4.24(+3.62%) |
Aug 02, 2021 | 120.03 | 122.04 | 116.79 | 117.12 | 764,280 | -2.31(-1.93%) |
Jul 30, 2021 | 115.18 | 119.71 | 114.92 | 119.43 | 838,535 | +4.49(+3.91%) |
Jul 29, 2021 | 117.95 | 120.23 | 114.83 | 114.93 | 1,194,225 | +1.24(+1.09%) |
Jul 28, 2021 | 113.32 | 115.11 | 111.76 | 113.69 | 823,091 | +0.57(+0.50%) |
Jul 27, 2021 | 113.03 | 114.48 | 111.68 | 113.12 | 526,265 | -0.90(-0.79%) |
Jul 26, 2021 | 113.42 | 114.49 | 113.03 | 114.03 | 461,213 | +0.63(+0.56%) |
Jul 23, 2021 | 113.03 | 113.71 | 112.48 | 113.40 | 603,777 | +1.45(+1.30%) |
Jul 22, 2021 | 113.88 | 114.04 | 111.44 | 111.94 | 405,415 | -1.90(-1.67%) |
Jul 21, 2021 | 113.70 | 114.44 | 112.44 | 113.84 | 637,117 | +2.07(+1.85%) |
Jul 20, 2021 | 108.71 | 112.89 | 108.12 | 111.77 | 799,518 | +3.48(+3.21%) |
Jul 19, 2021 | 108.28 | 109.36 | 106.55 | 108.29 | 758,167 | -3.40(-3.04%) |
Jul 16, 2021 | 113.46 | 113.83 | 111.24 | 111.69 | 621,197 | -1.77(-1.56%) |
Jul 15, 2021 | 113.00 | 114.26 | 111.97 | 113.46 | 663,089 | -0.72(-0.63%) |
Jul 14, 2021 | 116.77 | 117.61 | 113.87 | 114.18 | 596,523 | -2.19(-1.88%) |
Jul 13, 2021 | 120.38 | 120.38 | 116.25 | 116.37 | 535,622 | -2.38(-2.00%) |
Jul 12, 2021 | 115.99 | 119.19 | 115.82 | 118.75 | 402,127 | +1.18(+1.00%) |
Jul 09, 2021 | 116.25 | 117.67 | 115.58 | 117.57 | 511,379 | +4.13(+3.64%) |
Jul 08, 2021 | 114.08 | 114.72 | 110.90 | 113.44 | 787,749 | -3.50(-2.99%) |
Jul 07, 2021 | 116.20 | 117.44 | 115.48 | 116.94 | 453,098 | +0.46(+0.40%) |
Jul 06, 2021 | 119.56 | 119.56 | 114.65 | 116.48 | 719,640 | -3.02(-2.53%) |
Jul 02, 2021 | 119.72 | 119.84 | 118.46 | 119.50 | 491,307 | +0.05(+0.04%) |
Jul 01, 2021 | 121.54 | 122.00 | 117.98 | 119.45 | 1,214,472 | +1.59(+1.35%) |
Jun 30, 2021 | 114.72 | 118.16 | 114.45 | 117.86 | 749,803 | +2.60(+2.26%) |
Jun 29, 2021 | 117.87 | 118.93 | 114.94 | 115.26 | 787,688 | -1.91(-1.63%) |
Jun 28, 2021 | 119.04 | 119.04 | 115.95 | 117.17 | 1,176,189 | -1.73(-1.46%) |
Jun 25, 2021 | 116.23 | 119.01 | 115.47 | 118.90 | 1,743,534 | +3.75(+3.26%) |
Jun 24, 2021 | 115.65 | 116.16 | 113.90 | 115.15 | 569,757 | +0.56(+0.49%) |
Jun 23, 2021 | 113.20 | 115.20 | 112.68 | 114.59 | 582,923 | +1.32(+1.16%) |
Jun 22, 2021 | 112.72 | 113.83 | 111.52 | 113.27 | 621,283 | +0.54(+0.48%) |
Jun 21, 2021 | 111.97 | 113.97 | 111.72 | 112.73 | 589,610 | +2.12(+1.92%) |
Jun 18, 2021 | 109.87 | 111.93 | 108.47 | 110.60 | 1,348,169 | +0.54(+0.49%) |
Jun 17, 2021 | 113.40 | 114.01 | 106.87 | 110.06 | 1,019,301 | -3.49(-3.07%) |
Jun 16, 2021 | 114.31 | 114.38 | 112.94 | 113.55 | 503,691 | -0.98(-0.86%) |
Jun 15, 2021 | 114.58 | 114.92 | 113.09 | 114.53 | 687,656 | +0.31(+0.27%) |
Jun 14, 2021 | 117.56 | 117.99 | 113.45 | 114.23 | 726,926 | -4.02(-3.40%) |
Jun 11, 2021 | 119.57 | 120.44 | 117.42 | 118.25 | 613,324 | +0.52(+0.44%) |
Jun 10, 2021 | 121.48 | 122.94 | 117.27 | 117.73 | 711,510 | -2.75(-2.28%) |
Jun 09, 2021 | 122.93 | 124.23 | 120.11 | 120.48 | 830,341 | -2.95(-2.39%) |
Jun 08, 2021 | 123.50 | 124.70 | 121.96 | 123.43 | 632,491 | -0.04(-0.03%) |
Jun 07, 2021 | 123.25 | 123.76 | 121.50 | 123.47 | 645,084 | +0.33(+0.26%) |
Jun 04, 2021 | 123.48 | 124.43 | 122.52 | 123.14 | 500,064 | +0.20(+0.16%) |
Jun 03, 2021 | 123.27 | 124.42 | 122.50 | 122.94 | 462,323 | -1.13(-0.91%) |
Jun 02, 2021 | 127.03 | 127.12 | 123.86 | 124.07 | 647,879 | -2.91(-2.29%) |
Jun 01, 2021 | 127.06 | 128.66 | 126.08 | 126.98 | 473,120 | +1.90(+1.52%) |
May 28, 2021 | 126.00 | 126.16 | 123.44 | 125.08 | 383,584 | -0.32(-0.25%) |
May 27, 2021 | 125.95 | 126.23 | 124.09 | 125.40 | 861,051 | +2.39(+1.94%) |
May 26, 2021 | 121.93 | 123.15 | 120.49 | 123.02 | 960,567 | +0.60(+0.49%) |
May 25, 2021 | 121.57 | 125.03 | 120.94 | 122.42 | 914,316 | +1.79(+1.48%) |
May 24, 2021 | 120.77 | 121.52 | 119.91 | 120.63 | 822,413 | +0.48(+0.40%) |
May 21, 2021 | 121.41 | 123.86 | 120.05 | 120.15 | 991,367 | +0.60(+0.50%) |
May 20, 2021 | 122.40 | 122.56 | 117.83 | 119.55 | 1,579,679 | -2.59(-2.12%) |
May 19, 2021 | 125.80 | 125.95 | 119.38 | 122.15 | 1,907,998 | -6.52(-5.07%) |
May 18, 2021 | 135.94 | 136.21 | 128.59 | 128.66 | 609,122 | -6.54(-4.83%) |
May 17, 2021 | 131.68 | 135.79 | 129.97 | 135.20 | 807,933 | +3.31(+2.51%) |
May 14, 2021 | 132.95 | 133.72 | 131.36 | 131.89 | 853,195 | +0.82(+0.63%) |
May 13, 2021 | 129.65 | 131.59 | 128.25 | 131.07 | 876,389 | +1.49(+1.15%) |
May 12, 2021 | 133.16 | 134.62 | 129.19 | 129.58 | 650,280 | -3.55(-2.67%) |
May 11, 2021 | 133.89 | 135.02 | 130.95 | 133.12 | 815,400 | -3.30(-2.42%) |
May 10, 2021 | 140.06 | 140.71 | 136.32 | 136.43 | 557,115 | -2.41(-1.74%) |
May 07, 2021 | 136.61 | 139.16 | 134.31 | 138.84 | 594,254 | +1.16(+0.84%) |
May 06, 2021 | 133.40 | 137.77 | 133.25 | 137.68 | 668,568 | +3.87(+2.89%) |
May 05, 2021 | 134.65 | 135.30 | 131.10 | 133.81 | 750,811 | -0.38(-0.28%) |
May 04, 2021 | 131.09 | 134.56 | 129.14 | 134.19 | 894,395 | +1.78(+1.34%) |
May 03, 2021 | 131.50 | 133.34 | 130.80 | 132.41 | 889,014 | +4.05(+3.16%) |
Apr 30, 2021 | 129.32 | 130.25 | 127.60 | 128.36 | 1,173,752 | -1.78(-1.36%) |
Apr 29, 2021 | 135.56 | 136.84 | 128.33 | 130.14 | 1,322,312 | -7.23(-5.26%) |
Apr 28, 2021 | 138.34 | 139.53 | 136.40 | 137.37 | 797,191 | -0.39(-0.28%) |
Apr 27, 2021 | 137.37 | 138.21 | 135.63 | 137.75 | 522,883 | +0.53(+0.38%) |
Apr 26, 2021 | 135.48 | 138.20 | 135.48 | 137.23 | 1,400,202 | +2.01(+1.48%) |
Apr 23, 2021 | 132.14 | 137.18 | 131.73 | 135.22 | 849,649 | +4.97(+3.82%) |
Apr 22, 2021 | 130.66 | 132.67 | 130.22 | 130.25 | 541,504 | -0.03(-0.02%) |
Apr 21, 2021 | 128.02 | 130.83 | 127.00 | 130.28 | 618,118 | +2.61(+2.05%) |
Apr 20, 2021 | 132.53 | 132.70 | 126.00 | 127.67 | 766,719 | -5.80(-4.34%) |
Apr 19, 2021 | 133.73 | 134.48 | 132.08 | 133.46 | 441,109 | -0.14(-0.10%) |
Apr 16, 2021 | 134.82 | 135.31 | 133.15 | 133.60 | 469,955 | +0.77(+0.58%) |
Apr 15, 2021 | 132.88 | 133.77 | 130.84 | 132.84 | 474,653 | +0.32(+0.24%) |
Apr 14, 2021 | 130.35 | 133.44 | 130.35 | 132.52 | 561,530 | +1.89(+1.45%) |
Apr 13, 2021 | 132.47 | 132.87 | 129.61 | 130.63 | 535,147 | -0.24(-0.18%) |
Apr 12, 2021 | 130.05 | 131.22 | 128.82 | 130.87 | 447,757 | +1.42(+1.10%) |
Apr 09, 2021 | 128.57 | 129.78 | 127.40 | 129.44 | 483,711 | +1.54(+1.20%) |
Apr 08, 2021 | 126.34 | 127.97 | 124.92 | 127.90 | 540,619 | +1.23(+0.97%) |
Apr 07, 2021 | 127.75 | 128.31 | 125.89 | 126.67 | 362,699 | -1.13(-0.88%) |
Apr 06, 2021 | 127.70 | 130.18 | 127.44 | 127.80 | 616,376 | -0.47(-0.37%) |
Apr 05, 2021 | 128.77 | 129.34 | 126.97 | 128.27 | 341,242 | +1.23(+0.97%) |