Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 103.73 | 104.62 | 102.18 | 103.32 | 1,305,883 | -0.79(-0.76%) |
May 27, 2022 | 101.72 | 104.20 | 101.72 | 104.10 | 529,367 | +2.64(+2.61%) |
May 26, 2022 | 99.97 | 101.87 | 99.92 | 101.46 | 606,176 | +2.02(+2.03%) |
May 25, 2022 | 98.26 | 99.78 | 97.83 | 99.44 | 571,655 | +1.30(+1.33%) |
May 24, 2022 | 97.88 | 98.27 | 95.57 | 98.14 | 636,335 | -0.03(-0.03%) |
May 23, 2022 | 97.57 | 99.14 | 96.86 | 98.17 | 785,808 | +2.51(+2.62%) |
May 20, 2022 | 94.94 | 95.82 | 93.33 | 95.66 | 808,092 | +1.36(+1.44%) |
May 19, 2022 | 93.32 | 95.12 | 93.32 | 94.30 | 824,959 | -0.76(-0.80%) |
May 18, 2022 | 97.34 | 97.34 | 94.64 | 95.06 | 741,144 | -2.67(-2.73%) |
May 17, 2022 | 97.22 | 98.08 | 96.37 | 97.73 | 650,445 | +2.15(+2.25%) |
May 16, 2022 | 96.24 | 97.08 | 94.26 | 95.58 | 642,055 | -0.71(-0.74%) |
May 13, 2022 | 95.80 | 97.23 | 95.46 | 96.29 | 673,411 | +1.46(+1.54%) |
May 12, 2022 | 93.62 | 95.59 | 92.50 | 94.83 | 792,063 | +0.63(+0.67%) |
May 11, 2022 | 96.23 | 97.83 | 94.01 | 94.20 | 637,589 | -1.72(-1.79%) |
May 10, 2022 | 97.73 | 98.24 | 94.26 | 95.92 | 901,215 | -0.92(-0.95%) |
May 09, 2022 | 96.63 | 98.01 | 95.71 | 96.85 | 1,006,883 | -0.55(-0.57%) |
May 06, 2022 | 98.48 | 98.48 | 95.83 | 97.40 | 733,632 | -1.20(-1.22%) |
May 05, 2022 | 99.92 | 99.92 | 97.46 | 98.60 | 969,518 | -2.05(-2.04%) |
May 04, 2022 | 97.55 | 101.22 | 96.71 | 100.66 | 764,647 | +3.20(+3.28%) |
May 03, 2022 | 97.11 | 98.76 | 96.63 | 97.46 | 665,793 | +0.89(+0.92%) |
May 02, 2022 | 96.12 | 97.18 | 94.56 | 96.57 | 838,304 | +1.29(+1.36%) |
Apr 29, 2022 | 98.94 | 99.63 | 95.07 | 95.27 | 913,474 | -3.96(-3.99%) |
Apr 28, 2022 | 100.41 | 100.66 | 98.06 | 99.23 | 907,151 | -0.40(-0.40%) |
Apr 27, 2022 | 100.23 | 100.78 | 99.03 | 99.63 | 1,019,299 | -0.16(-0.16%) |
Apr 26, 2022 | 97.78 | 102.31 | 96.68 | 99.79 | 1,422,479 | +2.01(+2.05%) |
Apr 25, 2022 | 97.59 | 97.89 | 95.09 | 97.78 | 1,681,351 | -0.40(-0.40%) |
Apr 22, 2022 | 102.16 | 102.31 | 98.03 | 98.18 | 1,314,568 | -3.84(-3.76%) |
Apr 21, 2022 | 105.80 | 106.19 | 101.71 | 102.01 | 825,351 | -2.62(-2.50%) |
Apr 20, 2022 | 104.25 | 105.64 | 104.03 | 104.63 | 860,424 | +1.37(+1.32%) |
Apr 19, 2022 | 102.46 | 103.76 | 101.28 | 103.26 | 725,948 | +1.19(+1.17%) |
Apr 18, 2022 | 102.19 | 103.11 | 101.39 | 102.07 | 1,105,787 | -0.45(-0.44%) |
Apr 14, 2022 | 105.92 | 106.66 | 102.46 | 102.52 | 1,114,333 | -2.70(-2.57%) |
Apr 13, 2022 | 104.15 | 105.31 | 103.48 | 105.22 | 593,693 | +0.29(+0.27%) |
Apr 12, 2022 | 106.07 | 107.78 | 104.58 | 104.94 | 655,024 | -1.17(-1.11%) |
Apr 11, 2022 | 106.26 | 107.71 | 105.46 | 106.11 | 619,597 | -0.24(-0.23%) |
Apr 08, 2022 | 105.76 | 106.96 | 105.08 | 106.35 | 527,518 | +1.15(+1.09%) |
Apr 07, 2022 | 104.49 | 106.11 | 102.19 | 105.20 | 840,335 | +0.30(+0.28%) |
Apr 06, 2022 | 106.21 | 106.22 | 104.35 | 104.91 | 721,158 | -1.90(-1.78%) |
Apr 05, 2022 | 106.60 | 107.90 | 106.27 | 106.81 | 765,031 | +0.11(+0.10%) |
Apr 04, 2022 | 106.44 | 107.45 | 105.30 | 106.70 | 821,004 | -0.13(-0.12%) |
Apr 01, 2022 | 108.98 | 109.30 | 106.36 | 106.83 | 795,022 | -0.83(-0.77%) |
Mar 31, 2022 | 111.21 | 111.83 | 107.35 | 107.66 | 1,210,900 | -3.98(-3.56%) |
Mar 30, 2022 | 112.02 | 112.10 | 110.29 | 111.64 | 970,790 | +0.74(+0.67%) |
Mar 29, 2022 | 110.94 | 111.67 | 109.95 | 110.90 | 559,489 | +1.63(+1.49%) |
Mar 28, 2022 | 109.83 | 109.83 | 107.84 | 109.27 | 1,152,051 | -0.96(-0.87%) |
Mar 25, 2022 | 108.09 | 110.29 | 107.69 | 110.23 | 739,370 | +2.44(+2.26%) |
Mar 24, 2022 | 107.46 | 108.36 | 106.45 | 107.79 | 727,572 | +0.97(+0.91%) |
Mar 23, 2022 | 106.85 | 108.22 | 106.36 | 106.82 | 744,997 | -1.55(-1.43%) |
Mar 22, 2022 | 106.66 | 108.95 | 106.66 | 108.38 | 729,052 | +2.51(+2.37%) |
Mar 21, 2022 | 106.97 | 107.45 | 105.02 | 105.87 | 563,928 | -0.65(-0.61%) |
Mar 18, 2022 | 106.80 | 107.20 | 104.76 | 106.52 | 1,743,644 | -0.43(-0.41%) |
Mar 17, 2022 | 104.67 | 107.04 | 103.97 | 106.95 | 783,176 | -0.31(-0.28%) |
Mar 16, 2022 | 104.58 | 107.55 | 104.48 | 107.26 | 1,235,316 | +4.41(+4.29%) |
Mar 15, 2022 | 101.82 | 103.13 | 101.39 | 102.85 | 1,075,968 | +1.26(+1.24%) |
Mar 14, 2022 | 99.06 | 102.98 | 99.04 | 101.59 | 1,705,696 | +4.38(+4.51%) |
Mar 11, 2022 | 99.20 | 100.63 | 97.06 | 97.21 | 1,185,615 | -0.52(-0.53%) |
Mar 10, 2022 | 97.94 | 98.86 | 95.78 | 97.72 | 1,085,339 | -1.51(-1.52%) |
Mar 09, 2022 | 99.80 | 101.39 | 99.04 | 99.23 | 1,216,743 | +2.86(+2.96%) |
Mar 08, 2022 | 96.87 | 99.32 | 94.05 | 96.37 | 1,035,518 | +0.76(+0.80%) |
Mar 07, 2022 | 97.93 | 98.33 | 95.43 | 95.61 | 1,464,433 | -3.10(-3.15%) |
Mar 04, 2022 | 98.85 | 99.20 | 96.86 | 98.72 | 1,531,427 | -2.72(-2.68%) |
Mar 03, 2022 | 101.63 | 102.62 | 99.98 | 101.44 | 808,748 | +0.20(+0.20%) |
Mar 02, 2022 | 99.06 | 102.93 | 98.51 | 101.23 | 1,433,773 | +3.59(+3.68%) |
Mar 01, 2022 | 104.41 | 104.51 | 95.99 | 97.64 | 2,003,591 | -6.98(-6.67%) |
Feb 28, 2022 | 104.87 | 106.53 | 103.03 | 104.62 | 1,374,463 | -3.56(-3.29%) |
Feb 25, 2022 | 104.82 | 108.31 | 105.78 | 108.19 | 988,785 | +4.43(+4.27%) |
Feb 24, 2022 | 100.35 | 104.38 | 99.33 | 103.76 | 1,425,991 | -0.62(-0.60%) |
Feb 23, 2022 | 108.85 | 109.16 | 103.95 | 104.38 | 884,099 | -3.46(-3.21%) |
Feb 22, 2022 | 108.41 | 109.77 | 106.80 | 107.85 | 968,083 | -1.02(-0.94%) |
Feb 18, 2022 | 108.87 | 0 | +0.06(+0.06%) | |||
Feb 17, 2022 | 115.23 | 115.23 | 108.44 | 108.80 | 1,073,115 | -7.19(-6.20%) |
Feb 16, 2022 | 114.76 | 116.75 | 114.13 | 115.99 | 992,068 | +0.92(+0.80%) |
Feb 15, 2022 | 112.96 | 115.34 | 112.69 | 115.08 | 846,868 | +3.46(+3.10%) |
Feb 14, 2022 | 113.49 | 114.26 | 110.47 | 111.61 | 1,137,923 | -1.47(-1.30%) |
Feb 11, 2022 | 114.30 | 116.39 | 112.51 | 113.08 | 1,328,790 | -1.92(-1.67%) |
Feb 10, 2022 | 115.20 | 117.48 | 114.38 | 115.00 | 1,060,928 | -0.78(-0.67%) |
Feb 09, 2022 | 115.47 | 116.00 | 113.37 | 115.78 | 628,699 | +0.80(+0.69%) |
Feb 08, 2022 | 113.28 | 115.45 | 113.28 | 114.98 | 1,125,429 | +2.33(+2.07%) |
Feb 07, 2022 | 111.97 | 113.24 | 111.08 | 112.65 | 854,450 | +0.97(+0.87%) |
Feb 04, 2022 | 109.93 | 112.52 | 109.48 | 111.68 | 946,301 | +1.82(+1.66%) |
Feb 03, 2022 | 110.20 | 109.86 | 1,032,078 | -0.67(-0.61%) | ||
Feb 02, 2022 | 109.11 | 110.86 | 108.27 | 110.53 | 935,598 | +1.21(+1.11%) |
Feb 01, 2022 | 107.20 | 109.46 | 105.92 | 109.32 | 1,074,608 | +2.18(+2.03%) |
Jan 31, 2022 | 105.84 | 107.14 | 1,217,237 | +0.92(+0.87%) | ||
Jan 28, 2022 | 104.96 | 106.33 | 103.52 | 106.22 | 697,277 | +0.83(+0.78%) |
Jan 27, 2022 | 107.23 | 109.00 | 104.52 | 105.39 | 1,159,882 | -0.44(-0.42%) |
Jan 26, 2022 | 106.84 | 108.78 | 105.14 | 105.83 | 1,496,971 | -0.17(-0.16%) |
Jan 25, 2022 | 105.26 | 107.16 | 103.20 | 106.00 | 1,268,610 | -0.84(-0.79%) |
Jan 24, 2022 | 102.35 | 107.22 | 101.04 | 106.85 | 1,658,235 | +2.20(+2.10%) |
Jan 21, 2022 | 109.28 | 109.49 | 103.70 | 104.65 | 1,821,104 | -5.59(-5.07%) |
Jan 20, 2022 | 115.31 | 117.38 | 109.50 | 110.24 | 2,417,482 | -5.35(-4.62%) |
Jan 19, 2022 | 121.87 | 121.87 | 115.49 | 115.59 | 1,658,217 | -5.88(-4.84%) |
Jan 18, 2022 | 122.13 | 122.48 | 120.30 | 121.47 | 1,106,270 | -1.27(-1.03%) |
Jan 14, 2022 | 122.74 | 0 | +0.36(+0.29%) | |||
Jan 13, 2022 | 122.18 | 124.14 | 122.08 | 122.38 | 1,026,859 | +0.44(+0.36%) |
Jan 12, 2022 | 121.15 | 122.30 | 120.43 | 121.94 | 1,126,569 | +1.05(+0.87%) |
Jan 11, 2022 | 119.75 | 121.43 | 118.19 | 120.89 | 1,111,170 | +2.17(+1.83%) |
Jan 10, 2022 | 119.41 | 119.64 | 117.19 | 118.72 | 1,048,259 | -0.38(-0.32%) |
Jan 07, 2022 | 115.67 | 119.61 | 115.62 | 119.10 | 1,247,928 | +3.38(+2.92%) |
Jan 06, 2022 | 116.35 | 117.23 | 114.12 | 115.72 | 637,335 | +1.42(+1.25%) |
Jan 05, 2022 | 116.66 | 117.23 | 114.06 | 114.30 | 869,746 | -0.78(-0.68%) |
Jan 04, 2022 | 112.24 | 116.09 | 112.24 | 115.08 | 963,197 | +4.21(+3.79%) |
Jan 03, 2022 | 110.86 | 111.36 | 109.90 | 110.87 | 703,358 | +1.00(+0.91%) |
Dec 31, 2021 | 109.24 | 109.24 | 108.97 | 109.87 | 402,404 | +0.18(+0.17%) |
Dec 30, 2021 | 110.43 | 111.28 | 109.49 | 109.68 | 257,649 | -0.56(-0.51%) |
Dec 29, 2021 | 110.64 | 110.97 | 109.92 | 110.24 | 314,317 | -0.03(-0.03%) |
Dec 28, 2021 | 110.79 | 111.55 | 110.12 | 110.27 | 435,671 | -0.49(-0.44%) |
Dec 27, 2021 | 108.64 | 110.81 | 108.00 | 110.76 | 403,742 | +2.18(+2.00%) |
Dec 23, 2021 | 108.88 | 110.23 | 108.44 | 108.58 | 511,735 | +0.39(+0.37%) |
Dec 22, 2021 | 108.11 | 109.06 | 107.55 | 108.19 | 469,543 | -0.01(-0.01%) |
Dec 21, 2021 | 106.49 | 108.87 | 106.49 | 108.20 | 585,367 | +3.03(+2.88%) |
Dec 20, 2021 | 105.79 | 105.91 | 103.34 | 105.17 | 825,884 | -2.52(-2.34%) |
Dec 17, 2021 | 109.19 | 109.29 | 106.49 | 107.68 | 1,565,388 | -1.62(-1.49%) |
Dec 16, 2021 | 109.20 | 110.37 | 108.06 | 109.31 | 951,605 | +1.38(+1.28%) |
Dec 15, 2021 | 108.15 | 108.30 | 106.22 | 107.93 | 650,743 | +0.01(+0.01%) |
Dec 14, 2021 | 107.53 | 109.17 | 106.09 | 107.92 | 809,685 | +0.39(+0.36%) |
Dec 13, 2021 | 108.62 | 108.62 | 106.33 | 107.53 | 594,451 | -1.17(-1.08%) |
Dec 10, 2021 | 110.00 | 110.22 | 107.78 | 108.71 | 453,964 | -0.53(-0.49%) |
Dec 09, 2021 | 108.19 | 109.83 | 107.72 | 109.24 | 567,066 | +0.47(+0.43%) |
Dec 08, 2021 | 110.38 | 110.58 | 108.15 | 108.78 | 686,656 | -0.96(-0.87%) |
Dec 07, 2021 | 109.00 | 110.34 | 108.32 | 109.73 | 539,671 | +1.49(+1.37%) |
Dec 06, 2021 | 108.33 | 109.48 | 107.43 | 108.25 | 808,860 | +1.72(+1.61%) |
Dec 03, 2021 | 108.92 | 109.02 | 105.35 | 106.53 | 642,909 | -1.84(-1.70%) |
Dec 02, 2021 | 105.00 | 108.60 | 104.50 | 108.37 | 960,787 | +4.15(+3.98%) |
Dec 01, 2021 | 107.70 | 109.32 | 104.14 | 104.23 | 903,462 | -1.42(-1.35%) |
Nov 30, 2021 | 108.23 | 108.24 | 105.06 | 105.65 | 1,592,298 | -3.87(-3.53%) |
Nov 29, 2021 | 110.46 | 110.61 | 109.09 | 109.52 | 615,431 | +0.96(+0.88%) |
Nov 26, 2021 | 109.19 | 109.55 | 107.42 | 108.56 | 478,463 | -4.98(-4.38%) |
Nov 24, 2021 | 113.56 | 114.14 | 113.17 | 113.54 | 413,983 | -0.27(-0.24%) |
Nov 23, 2021 | 112.77 | 113.96 | 112.43 | 113.81 | 477,034 | +1.32(+1.18%) |
Nov 22, 2021 | 111.72 | 113.39 | 110.67 | 112.49 | 935,058 | +2.36(+2.14%) |
Nov 19, 2021 | 109.56 | 110.56 | 107.90 | 110.14 | 626,782 | -0.72(-0.65%) |
Nov 18, 2021 | 112.61 | 111.19 | 110.79 | 110.86 | 540,027 | -1.37(-1.22%) |
Nov 17, 2021 | 113.32 | 113.32 | 111.62 | 112.23 | 481,249 | -1.47(-1.29%) |
Nov 16, 2021 | 114.27 | 114.93 | 113.60 | 113.70 | 459,506 | -0.65(-0.57%) |
Nov 15, 2021 | 114.46 | 115.54 | 113.99 | 114.34 | 629,925 | -0.07(-0.06%) |
Nov 12, 2021 | 113.96 | 114.52 | 113.14 | 114.42 | 518,307 | +0.66(+0.58%) |
Nov 11, 2021 | 113.56 | 114.65 | 112.13 | 113.76 | 583,032 | +1.03(+0.91%) |
Nov 10, 2021 | 111.42 | 112.73 | 658,659 | +1.42(+1.28%) | ||
Nov 09, 2021 | 112.13 | 112.19 | 110.74 | 111.30 | 693,363 | -1.32(-1.18%) |
Nov 08, 2021 | 113.07 | 113.87 | 111.98 | 112.63 | 830,718 | -0.21(-0.19%) |
Nov 05, 2021 | 112.77 | 113.93 | 112.30 | 112.84 | 779,405 | +0.90(+0.81%) |
Nov 04, 2021 | 113.61 | 113.61 | 110.44 | 111.93 | 784,065 | -1.98(-1.74%) |
Nov 03, 2021 | 112.84 | 114.25 | 112.29 | 113.92 | 702,694 | +0.81(+0.72%) |
Nov 02, 2021 | 112.98 | 114.04 | 112.50 | 113.10 | 903,941 | +0.12(+0.11%) |
Nov 01, 2021 | 113.14 | 113.76 | 112.63 | 112.98 | 506,794 | +0.63(+0.56%) |
Oct 29, 2021 | 111.86 | 113.16 | 111.79 | 112.35 | 813,972 | +0.27(+0.24%) |
Oct 28, 2021 | 110.56 | 112.10 | 110.56 | 112.08 | 868,552 | +1.52(+1.38%) |
Oct 27, 2021 | 111.79 | 112.72 | 110.48 | 110.56 | 777,811 | -1.95(-1.74%) |
Oct 26, 2021 | 112.67 | 112.51 | 869,009 | -0.17(-0.15%) | ||
Oct 25, 2021 | 114.54 | 115.25 | 112.37 | 112.67 | 679,190 | -1.76(-1.54%) |
Oct 22, 2021 | 114.68 | 115.67 | 113.90 | 114.44 | 743,249 | +0.08(+0.07%) |
Oct 21, 2021 | 115.33 | 115.72 | 114.00 | 114.35 | 1,058,549 | -0.26(-0.22%) |
Oct 20, 2021 | 113.23 | 114.75 | 110.63 | 114.61 | 1,797,381 | +3.74(+3.38%) |
Oct 19, 2021 | 110.41 | 110.87 | 108.79 | 110.87 | 1,033,739 | +0.38(+0.34%) |
Oct 18, 2021 | 110.17 | 112.41 | 109.55 | 110.49 | 1,210,654 | +0.13(+0.12%) |
Oct 15, 2021 | 110.39 | 110.81 | 109.39 | 110.36 | 1,102,846 | +0.75(+0.68%) |
Oct 14, 2021 | 106.39 | 109.71 | 106.16 | 109.61 | 1,420,716 | +3.82(+3.61%) |
Oct 13, 2021 | 105.56 | 105.93 | 103.61 | 105.80 | 794,290 | +0.24(+0.23%) |
Oct 12, 2021 | 105.69 | 107.11 | 105.24 | 105.56 | 1,013,655 | -0.16(-0.16%) |
Oct 11, 2021 | 106.08 | 106.95 | 105.56 | 105.72 | 794,857 | +0.30(+0.29%) |
Oct 08, 2021 | 104.00 | 106.44 | 103.61 | 105.42 | 670,577 | +2.28(+2.21%) |
Oct 07, 2021 | 102.96 | 103.86 | 102.31 | 103.14 | 947,444 | +1.57(+1.55%) |
Oct 06, 2021 | 100.42 | 101.67 | 99.14 | 101.57 | 587,569 | +0.27(+0.27%) |
Oct 05, 2021 | 99.13 | 101.91 | 98.68 | 101.30 | 781,455 | +2.63(+2.67%) |
Oct 04, 2021 | 98.03 | 101.28 | 98.03 | 98.67 | 824,086 | -1.08(-1.08%) |
Oct 01, 2021 | 99.02 | 100.49 | 97.31 | 99.74 | 1,173,864 | +1.30(+1.32%) |
Sep 30, 2021 | 101.08 | 101.34 | 98.39 | 98.45 | 681,129 | -2.26(-2.25%) |
Sep 29, 2021 | 101.75 | 101.75 | 100.60 | 100.71 | 664,997 | -0.74(-0.73%) |
Sep 28, 2021 | 102.81 | 104.64 | 101.11 | 101.45 | 782,345 | -1.32(-1.29%) |
Sep 27, 2021 | 100.18 | 103.25 | 100.18 | 102.78 | 731,849 | +2.94(+2.95%) |
Sep 24, 2021 | 99.62 | 101.05 | 99.62 | 99.83 | 751,630 | -0.05(-0.05%) |
Sep 23, 2021 | 98.51 | 100.63 | 98.20 | 99.88 | 604,428 | +2.69(+2.77%) |
Sep 22, 2021 | 96.61 | 98.22 | 96.32 | 97.19 | 790,395 | +1.75(+1.84%) |
Sep 21, 2021 | 97.04 | 97.49 | 95.29 | 95.43 | 776,761 | -1.24(-1.28%) |
Sep 20, 2021 | 96.68 | 97.54 | 95.20 | 96.68 | 1,095,752 | -2.13(-2.15%) |
Sep 17, 2021 | 98.47 | 100.59 | 97.94 | 98.80 | 1,436,576 | -1.23(-1.23%) |
Sep 16, 2021 | 102.05 | 102.47 | 99.48 | 100.04 | 733,978 | -1.07(-1.06%) |
Sep 15, 2021 | 101.42 | 101.99 | 100.49 | 101.10 | 1,045,385 | +0.54(+0.54%) |
Sep 14, 2021 | 104.51 | 104.51 | 99.74 | 100.56 | 1,256,214 | -3.29(-3.17%) |
Sep 13, 2021 | 103.70 | 105.18 | 103.00 | 103.85 | 1,101,923 | +1.08(+1.05%) |
Sep 10, 2021 | 105.02 | 104.63 | 102.23 | 102.78 | 880,571 | -1.85(-1.77%) |
Sep 09, 2021 | 103.65 | 105.79 | 103.56 | 104.63 | 582,235 | +0.61(+0.59%) |
Sep 08, 2021 | 104.36 | 105.71 | 103.64 | 104.02 | 691,347 | -0.74(-0.71%) |
Sep 07, 2021 | 106.65 | 106.65 | 104.71 | 104.76 | 653,163 | -1.74(-1.64%) |
Sep 03, 2021 | 106.93 | 107.19 | 106.15 | 106.50 | 553,473 | -0.50(-0.47%) |
Sep 02, 2021 | 106.51 | 107.05 | 106.00 | 107.00 | 742,161 | +0.89(+0.84%) |
Sep 01, 2021 | 107.35 | 107.71 | 105.42 | 106.11 | 798,596 | -1.45(-1.35%) |
Aug 31, 2021 | 107.14 | 107.80 | 106.74 | 107.57 | 803,275 | +0.42(+0.39%) |
Aug 30, 2021 | 110.17 | 110.49 | 107.13 | 107.15 | 558,797 | -2.70(-2.45%) |
Aug 27, 2021 | 107.86 | 109.91 | 107.86 | 109.84 | 863,096 | +2.04(+1.89%) |
Aug 26, 2021 | 108.45 | 108.91 | 107.78 | 107.80 | 506,883 | -0.57(-0.53%) |
Aug 25, 2021 | 106.53 | 108.89 | 106.16 | 108.37 | 524,627 | +2.19(+2.06%) |
Aug 24, 2021 | 105.78 | 106.70 | 105.74 | 106.19 | 505,264 | +0.65(+0.62%) |
Aug 23, 2021 | 104.32 | 106.06 | 103.80 | 105.53 | 528,871 | +1.53(+1.47%) |
Aug 20, 2021 | 103.28 | 104.11 | 102.77 | 104.01 | 509,735 | +0.94(+0.92%) |
Aug 19, 2021 | 102.72 | 104.17 | 102.23 | 103.06 | 663,828 | -0.77(-0.74%) |
Aug 18, 2021 | 103.78 | 105.76 | 103.50 | 103.84 | 711,443 | -0.59(-0.56%) |
Aug 17, 2021 | 104.71 | 105.40 | 103.46 | 104.42 | 514,134 | -1.16(-1.10%) |
Aug 16, 2021 | 104.86 | 105.77 | 103.98 | 105.59 | 465,298 | -0.03(-0.03%) |
Aug 13, 2021 | 106.98 | 106.98 | 105.41 | 105.61 | 454,078 | -1.03(-0.97%) |
Aug 12, 2021 | 107.01 | 107.03 | 105.96 | 106.65 | 708,949 | +0.20(+0.19%) |
Aug 11, 2021 | 105.44 | 106.67 | 104.50 | 106.45 | 1,107,501 | +1.47(+1.40%) |
Aug 10, 2021 | 104.37 | 105.36 | 103.70 | 104.98 | 1,066,856 | +0.64(+0.62%) |
Aug 09, 2021 | 104.19 | 105.03 | 103.39 | 104.33 | 746,150 | -0.37(-0.36%) |
Aug 06, 2021 | 102.83 | 105.11 | 102.79 | 104.71 | 671,210 | +2.85(+2.80%) |
Aug 05, 2021 | 101.18 | 101.92 | 101.11 | 101.86 | 630,162 | +0.94(+0.94%) |
Aug 04, 2021 | 101.65 | 101.73 | 100.80 | 100.91 | 589,028 | -1.34(-1.31%) |
Aug 03, 2021 | 102.08 | 102.38 | 99.79 | 102.26 | 1,034,896 | +0.66(+0.65%) |
Aug 02, 2021 | 103.26 | 104.91 | 101.54 | 101.59 | 617,698 | -0.83(-0.81%) |
Jul 30, 2021 | 102.64 | 103.06 | 102.04 | 102.42 | 804,002 | -0.69(-0.67%) |
Jul 29, 2021 | 102.21 | 103.91 | 101.41 | 103.11 | 557,360 | +1.61(+1.58%) |
Jul 28, 2021 | 102.51 | 102.54 | 100.89 | 101.50 | 688,908 | -0.34(-0.34%) |
Jul 27, 2021 | 101.20 | 103.00 | 100.14 | 101.85 | 898,344 | -0.25(-0.25%) |
Jul 26, 2021 | 101.02 | 102.30 | 101.02 | 102.10 | 503,732 | +0.92(+0.91%) |
Jul 23, 2021 | 101.45 | 101.83 | 100.17 | 101.19 | 665,759 | +0.60(+0.60%) |
Jul 22, 2021 | 102.09 | 103.04 | 100.04 | 100.59 | 702,138 | -2.51(-2.44%) |
Jul 21, 2021 | 102.77 | 104.08 | 101.58 | 103.10 | 917,111 | +1.63(+1.61%) |
Jul 20, 2021 | 98.26 | 102.45 | 97.72 | 101.47 | 1,091,854 | +3.49(+3.56%) |
Jul 19, 2021 | 100.72 | 100.77 | 97.33 | 97.98 | 1,142,972 | -4.71(-4.59%) |
Jul 16, 2021 | 103.55 | 103.65 | 102.16 | 102.69 | 723,420 | -0.65(-0.63%) |
Jul 15, 2021 | 102.16 | 104.29 | 101.61 | 103.34 | 985,272 | +0.50(+0.49%) |
Jul 14, 2021 | 104.36 | 105.10 | 102.17 | 102.85 | 959,920 | -1.34(-1.29%) |
Jul 13, 2021 | 105.30 | 105.50 | 103.91 | 104.19 | 475,309 | -1.36(-1.29%) |
Jul 12, 2021 | 104.40 | 106.05 | 103.64 | 105.55 | 540,212 | +0.68(+0.65%) |
Jul 09, 2021 | 102.83 | 105.22 | 102.78 | 104.87 | 871,106 | +3.60(+3.56%) |
Jul 08, 2021 | 101.91 | 102.12 | 100.34 | 101.27 | 927,433 | -2.23(-2.16%) |
Jul 07, 2021 | 103.38 | 103.82 | 101.88 | 103.50 | 701,538 | -0.30(-0.29%) |
Jul 06, 2021 | 105.75 | 105.94 | 103.09 | 103.80 | 945,665 | -2.14(-2.02%) |
Jul 02, 2021 | 105.73 | 106.11 | 104.77 | 105.94 | 512,664 | +0.37(+0.35%) |
Jul 01, 2021 | 105.33 | 105.90 | 104.89 | 105.57 | 460,470 | +0.64(+0.61%) |
Jun 30, 2021 | 104.16 | 105.10 | 103.72 | 104.93 | 654,591 | +0.63(+0.60%) |
Jun 29, 2021 | 104.64 | 105.65 | 103.77 | 104.31 | 593,478 | +0.30(+0.29%) |
Jun 28, 2021 | 105.21 | 105.27 | 103.38 | 104.01 | 939,698 | -1.52(-1.44%) |
Jun 25, 2021 | 104.16 | 106.24 | 103.73 | 105.52 | 1,389,833 | +1.77(+1.71%) |
Jun 24, 2021 | 102.00 | 104.07 | 101.84 | 103.75 | 744,322 | +1.88(+1.84%) |
Jun 23, 2021 | 102.16 | 102.38 | 101.56 | 101.88 | 603,677 | +0.18(+0.18%) |
Jun 22, 2021 | 102.52 | 102.52 | 100.93 | 101.69 | 919,447 | -1.01(-0.98%) |
Jun 21, 2021 | 100.42 | 102.78 | 99.86 | 102.70 | 771,545 | +3.52(+3.55%) |
Jun 18, 2021 | 100.76 | 100.92 | 98.93 | 99.18 | 2,108,735 | -2.95(-2.89%) |
Jun 17, 2021 | 107.51 | 108.33 | 101.48 | 102.13 | 1,719,847 | -5.86(-5.43%) |
Jun 16, 2021 | 106.84 | 110.91 | 104.05 | 107.99 | 2,348,169 | +0.73(+0.69%) |
Jun 15, 2021 | 105.70 | 107.65 | 105.35 | 107.26 | 695,311 | +1.60(+1.51%) |
Jun 14, 2021 | 106.49 | 106.87 | 105.13 | 105.66 | 910,055 | -1.06(-1.00%) |
Jun 11, 2021 | 106.80 | 107.58 | 106.39 | 106.72 | 723,274 | +0.43(+0.40%) |
Jun 10, 2021 | 108.36 | 108.47 | 106.19 | 106.30 | 931,499 | -0.73(-0.68%) |
Jun 09, 2021 | 107.18 | 107.50 | 106.55 | 107.02 | 638,808 | -1.22(-1.13%) |
Jun 08, 2021 | 106.76 | 108.56 | 106.07 | 108.24 | 932,391 | +0.94(+0.87%) |
Jun 07, 2021 | 109.17 | 109.18 | 107.00 | 107.30 | 853,072 | -1.32(-1.21%) |
Jun 04, 2021 | 108.87 | 109.05 | 107.62 | 108.62 | 1,309,860 | -0.39(-0.36%) |
Jun 03, 2021 | 108.44 | 109.90 | 108.26 | 109.01 | 841,385 | +0.32(+0.29%) |
Jun 02, 2021 | 109.35 | 109.79 | 108.00 | 108.69 | 1,046,527 | -0.93(-0.85%) |