Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 94.64 | 95.14 | 90.79 | 91.57 | 1,630,443 | -4.17(-4.35%) |
May 27, 2022 | 91.42 | 95.74 | 91.30 | 95.74 | 1,022,967 | +5.26(+5.81%) |
May 26, 2022 | 88.22 | 90.78 | 87.52 | 90.48 | 696,786 | +3.10(+3.55%) |
May 25, 2022 | 88.01 | 89.04 | 86.57 | 87.38 | 1,069,518 | -1.08(-1.22%) |
May 24, 2022 | 89.93 | 89.93 | 87.89 | 88.46 | 911,902 | -1.82(-2.01%) |
May 23, 2022 | 91.87 | 91.87 | 88.66 | 90.28 | 1,089,222 | -0.46(-0.50%) |
May 20, 2022 | 92.25 | 92.25 | 88.77 | 90.73 | 797,478 | -0.02(-0.02%) |
May 19, 2022 | 88.66 | 91.82 | 88.66 | 90.75 | 842,712 | +1.82(+2.05%) |
May 18, 2022 | 90.88 | 91.43 | 88.39 | 88.93 | 975,314 | -2.96(-3.22%) |
May 17, 2022 | 91.71 | 93.19 | 89.74 | 91.90 | 771,188 | +2.21(+2.46%) |
May 16, 2022 | 90.26 | 91.76 | 89.36 | 89.69 | 800,102 | -1.40(-1.53%) |
May 13, 2022 | 87.96 | 92.11 | 87.78 | 91.08 | 1,270,224 | +4.76(+5.51%) |
May 12, 2022 | 83.50 | 87.39 | 82.90 | 86.33 | 1,530,501 | +2.53(+3.01%) |
May 11, 2022 | 86.00 | 87.98 | 83.61 | 83.80 | 1,003,647 | -3.18(-3.66%) |
May 10, 2022 | 88.33 | 89.58 | 84.78 | 86.98 | 1,382,872 | +1.11(+1.29%) |
May 09, 2022 | 91.26 | 91.26 | 85.82 | 85.88 | 2,232,914 | -6.40(-6.94%) |
May 06, 2022 | 94.37 | 94.37 | 91.20 | 92.28 | 1,079,072 | -3.27(-3.42%) |
May 05, 2022 | 96.70 | 97.05 | 94.02 | 95.55 | 1,444,108 | -2.40(-2.45%) |
May 04, 2022 | 95.47 | 98.56 | 92.76 | 97.95 | 1,441,452 | +3.07(+3.24%) |
May 03, 2022 | 94.26 | 96.84 | 93.97 | 94.88 | 1,037,954 | +0.21(+0.22%) |
May 02, 2022 | 93.38 | 95.19 | 91.78 | 94.67 | 1,050,155 | +0.72(+0.76%) |
Apr 29, 2022 | 95.33 | 98.42 | 93.77 | 93.95 | 962,865 | -1.78(-1.86%) |
Apr 28, 2022 | 95.51 | 97.41 | 94.24 | 95.73 | 1,455,044 | +1.47(+1.56%) |
Apr 27, 2022 | 94.54 | 96.82 | 94.10 | 94.26 | 605,035 | -0.30(-0.31%) |
Apr 26, 2022 | 98.67 | 98.67 | 94.27 | 94.55 | 1,064,139 | -4.65(-4.68%) |
Apr 25, 2022 | 97.55 | 99.27 | 96.30 | 99.20 | 1,342,268 | -0.51(-0.52%) |
Apr 22, 2022 | 101.57 | 101.78 | 99.64 | 99.72 | 810,358 | -2.25(-2.21%) |
Apr 21, 2022 | 105.45 | 105.97 | 101.78 | 101.97 | 594,765 | -3.10(-2.95%) |
Apr 20, 2022 | 103.38 | 105.87 | 102.26 | 105.06 | 602,125 | +2.81(+2.75%) |
Apr 19, 2022 | 101.54 | 103.74 | 100.93 | 102.25 | 876,120 | +0.29(+0.29%) |
Apr 18, 2022 | 102.99 | 103.06 | 100.59 | 101.96 | 508,902 | -1.49(-1.44%) |
Apr 14, 2022 | 104.25 | 105.20 | 102.36 | 103.45 | 804,979 | -0.33(-0.32%) |
Apr 13, 2022 | 101.82 | 104.87 | 101.36 | 103.78 | 589,560 | +1.65(+1.61%) |
Apr 12, 2022 | 105.38 | 107.08 | 101.36 | 102.13 | 519,183 | -2.42(-2.31%) |
Apr 11, 2022 | 106.47 | 106.64 | 102.93 | 104.55 | 1,029,908 | -2.64(-2.46%) |
Apr 08, 2022 | 110.25 | 110.36 | 106.94 | 107.18 | 1,477,069 | -4.08(-3.67%) |
Apr 07, 2022 | 107.33 | 112.64 | 107.33 | 111.26 | 1,042,937 | +3.82(+3.56%) |
Apr 06, 2022 | 106.33 | 108.07 | 103.88 | 107.44 | 910,682 | +0.28(+0.27%) |
Apr 05, 2022 | 107.21 | 107.68 | 105.85 | 107.15 | 1,051,723 | +0.25(+0.23%) |
Apr 04, 2022 | 107.72 | 107.72 | 106.34 | 106.90 | 1,575,627 | -0.30(-0.28%) |
Apr 01, 2022 | 108.22 | 108.22 | 105.81 | 107.21 | 1,170,221 | +0.06(+0.05%) |
Mar 31, 2022 | 109.66 | 110.54 | 106.64 | 107.15 | 1,194,579 | -2.31(-2.11%) |
Mar 30, 2022 | 109.96 | 110.03 | 108.03 | 109.46 | 579,836 | -0.90(-0.82%) |
Mar 29, 2022 | 109.96 | 111.19 | 109.61 | 110.36 | 659,222 | +2.15(+1.99%) |
Mar 28, 2022 | 108.08 | 109.40 | 106.29 | 108.21 | 457,903 | +0.46(+0.43%) |
Mar 25, 2022 | 108.58 | 108.58 | 105.47 | 107.75 | 429,431 | +0.10(+0.09%) |
Mar 24, 2022 | 106.32 | 107.79 | 105.05 | 107.65 | 440,662 | +1.49(+1.41%) |
Mar 23, 2022 | 108.88 | 108.88 | 105.69 | 106.16 | 473,984 | -3.25(-2.97%) |
Mar 22, 2022 | 108.24 | 110.56 | 107.45 | 109.40 | 790,551 | +0.97(+0.89%) |
Mar 21, 2022 | 108.71 | 110.54 | 106.37 | 108.44 | 833,516 | -1.82(-1.65%) |
Mar 18, 2022 | 106.64 | 110.61 | 106.64 | 110.26 | 1,346,039 | +3.43(+3.21%) |
Mar 17, 2022 | 104.04 | 106.95 | 103.40 | 106.83 | 705,763 | +2.06(+1.96%) |
Mar 16, 2022 | 101.77 | 105.64 | 101.77 | 104.77 | 591,637 | +4.41(+4.39%) |
Mar 15, 2022 | 98.34 | 100.47 | 97.41 | 100.36 | 908,431 | +3.31(+3.41%) |
Mar 14, 2022 | 99.90 | 102.07 | 96.62 | 97.05 | 597,530 | -2.14(-2.15%) |
Mar 11, 2022 | 103.95 | 103.95 | 99.06 | 99.18 | 590,845 | -3.53(-3.43%) |
Mar 10, 2022 | 101.43 | 102.87 | 100.35 | 102.71 | 606,502 | -0.80(-0.77%) |
Mar 09, 2022 | 100.35 | 104.06 | 98.74 | 103.50 | 855,376 | +6.08(+6.24%) |
Mar 08, 2022 | 98.19 | 99.97 | 95.78 | 97.42 | 829,050 | -1.88(-1.89%) |
Mar 07, 2022 | 103.01 | 103.18 | 98.99 | 99.30 | 922,924 | -4.03(-3.90%) |
Mar 04, 2022 | 103.38 | 104.57 | 101.22 | 103.33 | 1,237,818 | -0.55(-0.53%) |
Mar 03, 2022 | 105.47 | 105.63 | 102.75 | 103.88 | 573,099 | -0.95(-0.91%) |
Mar 02, 2022 | 104.52 | 105.70 | 103.42 | 104.83 | 763,397 | +0.87(+0.83%) |
Mar 01, 2022 | 103.82 | 105.64 | 102.99 | 103.97 | 930,477 | +0.19(+0.18%) |
Feb 28, 2022 | 103.41 | 104.37 | 101.97 | 103.78 | 1,557,093 | -0.81(-0.78%) |
Feb 25, 2022 | 102.22 | 105.01 | 103.35 | 104.59 | 1,060,073 | +2.42(+2.37%) |
Feb 24, 2022 | 95.89 | 102.64 | 95.54 | 102.17 | 1,423,072 | +5.08(+5.23%) |
Feb 23, 2022 | 99.62 | 100.33 | 96.88 | 97.08 | 836,005 | -1.92(-1.94%) |
Feb 22, 2022 | 99.29 | 100.41 | 97.39 | 99.00 | 797,854 | -0.22(-0.22%) |
Feb 18, 2022 | 99.23 | 0 | +0.70(+0.71%) | |||
Feb 17, 2022 | 101.45 | 102.84 | 97.95 | 98.53 | 1,186,100 | -3.42(-3.36%) |
Feb 16, 2022 | 101.39 | 102.64 | 99.73 | 101.95 | 1,443,130 | -0.18(-0.17%) |
Feb 15, 2022 | 103.83 | 105.35 | 101.29 | 102.13 | 1,422,539 | -0.22(-0.21%) |
Feb 14, 2022 | 103.66 | 105.62 | 102.22 | 102.35 | 1,135,219 | -1.22(-1.18%) |
Feb 11, 2022 | 105.03 | 107.62 | 102.66 | 103.57 | 1,469,989 | -1.06(-1.01%) |
Feb 10, 2022 | 102.22 | 106.84 | 102.22 | 104.63 | 1,184,423 | -0.22(-0.21%) |
Feb 09, 2022 | 103.79 | 106.09 | 102.07 | 104.86 | 1,228,363 | +2.66(+2.60%) |
Feb 08, 2022 | 101.77 | 103.19 | 100.26 | 102.20 | 1,234,061 | +0.17(+0.16%) |
Feb 07, 2022 | 101.46 | 104.22 | 101.37 | 102.04 | 1,076,081 | +0.64(+0.64%) |
Feb 04, 2022 | 99.15 | 102.10 | 98.17 | 101.39 | 1,320,633 | +0.12(+0.12%) |
Feb 03, 2022 | 98.83 | 101.27 | 1,096,327 | -2.04(-1.98%) | ||
Feb 02, 2022 | 100.04 | 104.24 | 100.04 | 103.32 | 1,919,403 | +4.03(+4.06%) |
Feb 01, 2022 | 100.78 | 104.46 | 97.49 | 99.29 | 2,282,037 | +6.22(+6.68%) |
Jan 31, 2022 | 91.13 | 93.09 | 93.07 | 1,599,037 | +2.30(+2.54%) | |
Jan 28, 2022 | 87.82 | 90.76 | 86.32 | 90.76 | 1,867,254 | +3.27(+3.74%) |
Jan 27, 2022 | 91.31 | 92.71 | 87.35 | 87.49 | 1,643,785 | -2.46(-2.74%) |
Jan 26, 2022 | 92.15 | 93.26 | 89.30 | 89.95 | 1,057,011 | -1.04(-1.14%) |
Jan 25, 2022 | 92.30 | 93.16 | 88.79 | 90.99 | 1,020,295 | -3.43(-3.64%) |
Jan 24, 2022 | 90.22 | 94.59 | 86.01 | 94.42 | 1,841,183 | +3.66(+4.03%) |
Jan 21, 2022 | 93.30 | 93.88 | 90.63 | 90.77 | 1,615,753 | -2.50(-2.68%) |
Jan 20, 2022 | 94.73 | 96.37 | 93.24 | 93.27 | 987,030 | -0.65(-0.69%) |
Jan 19, 2022 | 94.08 | 96.67 | 93.47 | 93.91 | 763,784 | +0.21(+0.22%) |
Jan 18, 2022 | 94.66 | 95.03 | 92.86 | 93.71 | 1,030,783 | -2.75(-2.85%) |
Jan 14, 2022 | 96.46 | 0 | -1.87(-1.90%) | |||
Jan 13, 2022 | 105.71 | 105.80 | 98.05 | 98.33 | 1,231,093 | -7.59(-7.16%) |
Jan 12, 2022 | 106.91 | 108.28 | 104.12 | 105.92 | 799,472 | -0.97(-0.91%) |
Jan 11, 2022 | 105.72 | 107.28 | 103.65 | 106.89 | 878,011 | +1.12(+1.06%) |
Jan 10, 2022 | 100.64 | 106.31 | 99.16 | 105.77 | 1,337,757 | +3.09(+3.01%) |
Jan 07, 2022 | 105.05 | 105.42 | 101.80 | 102.68 | 1,011,495 | -2.78(-2.64%) |
Jan 06, 2022 | 106.11 | 107.55 | 103.68 | 105.46 | 1,236,613 | -2.03(-1.88%) |
Jan 05, 2022 | 115.34 | 116.18 | 107.14 | 107.49 | 1,845,252 | -8.23(-7.11%) |
Jan 04, 2022 | 119.97 | 119.97 | 114.70 | 115.72 | 1,376,224 | -4.89(-4.05%) |
Jan 03, 2022 | 127.74 | 128.34 | 120.00 | 120.61 | 1,012,198 | -7.31(-5.71%) |
Dec 31, 2021 | 125.64 | 129.30 | 125.64 | 127.91 | 879,661 | +2.11(+1.68%) |
Dec 30, 2021 | 124.03 | 126.45 | 124.03 | 125.80 | 372,130 | +1.56(+1.25%) |
Dec 29, 2021 | 123.30 | 124.36 | 122.07 | 124.25 | 419,491 | +1.17(+0.95%) |
Dec 28, 2021 | 124.17 | 124.17 | 121.44 | 123.08 | 325,251 | -0.71(-0.57%) |
Dec 27, 2021 | 122.64 | 123.79 | 122.64 | 123.79 | 312,050 | +1.49(+1.22%) |
Dec 23, 2021 | 121.72 | 123.26 | 121.72 | 122.30 | 400,935 | +1.23(+1.01%) |
Dec 22, 2021 | 118.45 | 121.59 | 117.88 | 121.08 | 472,849 | +2.48(+2.10%) |
Dec 21, 2021 | 115.49 | 118.86 | 114.84 | 118.59 | 544,044 | +3.95(+3.44%) |
Dec 20, 2021 | 115.59 | 116.25 | 113.72 | 114.64 | 638,454 | -1.70(-1.46%) |
Dec 17, 2021 | 113.74 | 117.46 | 112.03 | 116.35 | 1,834,554 | +2.23(+1.96%) |
Dec 16, 2021 | 117.70 | 118.22 | 113.68 | 114.11 | 657,685 | -3.19(-2.72%) |
Dec 15, 2021 | 114.98 | 117.51 | 113.69 | 117.31 | 463,345 | +2.82(+2.47%) |
Dec 14, 2021 | 115.22 | 115.32 | 112.71 | 114.48 | 700,472 | -1.82(-1.56%) |
Dec 13, 2021 | 114.67 | 116.69 | 114.39 | 116.30 | 514,038 | +1.07(+0.93%) |
Dec 10, 2021 | 116.24 | 118.01 | 114.86 | 115.23 | 543,514 | -1.03(-0.89%) |
Dec 09, 2021 | 119.11 | 119.11 | 116.04 | 116.26 | 472,320 | -2.74(-2.31%) |
Dec 08, 2021 | 117.64 | 120.21 | 116.97 | 119.00 | 450,128 | +2.06(+1.76%) |
Dec 07, 2021 | 117.06 | 119.07 | 115.77 | 116.94 | 902,456 | +1.17(+1.01%) |
Dec 06, 2021 | 112.88 | 115.94 | 111.41 | 115.77 | 862,145 | +2.99(+2.65%) |
Dec 03, 2021 | 116.10 | 116.10 | 111.20 | 112.78 | 1,049,068 | -2.75(-2.38%) |
Dec 02, 2021 | 113.60 | 116.07 | 112.90 | 115.53 | 1,047,037 | +1.32(+1.15%) |
Dec 01, 2021 | 117.14 | 118.37 | 114.10 | 114.22 | 1,155,166 | -2.49(-2.14%) |
Nov 30, 2021 | 119.34 | 121.47 | 115.91 | 116.71 | 1,533,606 | -1.89(-1.60%) |
Nov 29, 2021 | 116.90 | 120.85 | 116.90 | 118.60 | 556,432 | +1.54(+1.31%) |
Nov 26, 2021 | 117.80 | 121.64 | 116.84 | 117.07 | 464,874 | -0.87(-0.73%) |
Nov 24, 2021 | 116.25 | 118.01 | 115.39 | 117.93 | 877,627 | +1.05(+0.90%) |
Nov 23, 2021 | 120.08 | 120.41 | 114.97 | 116.88 | 1,034,928 | -4.18(-3.45%) |
Nov 22, 2021 | 124.15 | 124.15 | 120.73 | 121.06 | 906,573 | -2.94(-2.37%) |
Nov 19, 2021 | 123.00 | 125.40 | 120.35 | 124.00 | 1,128,800 | +1.57(+1.28%) |
Nov 18, 2021 | 122.62 | 122.47 | 121.94 | 122.42 | 630,531 | +0.30(+0.25%) |
Nov 17, 2021 | 124.74 | 124.75 | 120.67 | 122.12 | 881,097 | -2.61(-2.09%) |
Nov 16, 2021 | 123.50 | 126.40 | 122.12 | 124.74 | 875,758 | +0.67(+0.54%) |
Nov 15, 2021 | 124.85 | 125.58 | 124.01 | 124.06 | 458,617 | -0.68(-0.54%) |
Nov 12, 2021 | 125.70 | 126.79 | 124.15 | 124.74 | 542,661 | -0.53(-0.42%) |
Nov 11, 2021 | 125.47 | 127.27 | 123.87 | 125.27 | 757,733 | +0.73(+0.59%) |
Nov 10, 2021 | 123.11 | 125.00 | 124.53 | 931,443 | +0.46(+0.37%) | |
Nov 09, 2021 | 125.03 | 125.42 | 123.73 | 124.08 | 603,085 | -1.05(-0.84%) |
Nov 08, 2021 | 122.89 | 125.33 | 122.11 | 125.13 | 475,272 | +2.24(+1.83%) |
Nov 05, 2021 | 121.73 | 123.58 | 120.65 | 122.89 | 790,471 | +0.52(+0.42%) |
Nov 04, 2021 | 125.00 | 126.36 | 121.04 | 122.37 | 718,543 | -2.25(-1.80%) |
Nov 03, 2021 | 124.05 | 124.91 | 120.89 | 124.61 | 867,037 | +0.24(+0.20%) |
Nov 02, 2021 | 128.39 | 130.15 | 122.90 | 124.37 | 979,468 | -5.37(-4.14%) |
Nov 01, 2021 | 129.72 | 129.39 | 129.06 | 129.74 | 748,629 | +0.35(+0.27%) |
Oct 29, 2021 | 126.69 | 129.90 | 126.69 | 129.39 | 737,014 | +2.08(+1.63%) |
Oct 28, 2021 | 126.53 | 129.77 | 125.21 | 127.31 | 540,360 | +1.35(+1.07%) |
Oct 27, 2021 | 127.94 | 127.36 | 124.77 | 125.96 | 526,268 | -2.22(-1.73%) |
Oct 26, 2021 | 126.84 | 128.62 | 128.19 | 699,878 | +1.96(+1.55%) | |
Oct 25, 2021 | 124.68 | 126.36 | 123.57 | 126.22 | 411,316 | +1.38(+1.10%) |
Oct 22, 2021 | 123.32 | 125.69 | 123.14 | 124.85 | 353,160 | +1.93(+1.57%) |
Oct 21, 2021 | 125.28 | 125.32 | 121.75 | 122.92 | 769,103 | -2.44(-1.95%) |
Oct 20, 2021 | 124.66 | 125.81 | 123.88 | 125.36 | 475,777 | +1.91(+1.54%) |
Oct 19, 2021 | 123.42 | 125.39 | 123.24 | 123.45 | 385,512 | +0.03(+0.03%) |
Oct 18, 2021 | 123.01 | 124.07 | 122.07 | 123.42 | 548,329 | +0.36(+0.29%) |
Oct 15, 2021 | 123.05 | 124.41 | 122.59 | 123.06 | 821,512 | -0.21(-0.17%) |
Oct 14, 2021 | 120.67 | 123.26 | 120.63 | 123.27 | 696,798 | +3.93(+3.29%) |
Oct 13, 2021 | 119.19 | 119.42 | 117.66 | 119.34 | 413,226 | +1.23(+1.04%) |
Oct 12, 2021 | 119.60 | 119.99 | 116.18 | 118.11 | 635,850 | -0.05(-0.04%) |
Oct 11, 2021 | 118.55 | 119.35 | 117.57 | 118.16 | 404,359 | -0.35(-0.29%) |
Oct 08, 2021 | 121.01 | 121.02 | 118.21 | 118.51 | 343,354 | -2.17(-1.80%) |
Oct 07, 2021 | 120.07 | 122.49 | 120.07 | 120.68 | 880,574 | +1.19(+1.00%) |
Oct 06, 2021 | 118.33 | 119.66 | 117.20 | 119.49 | 582,126 | +0.04(+0.03%) |
Oct 05, 2021 | 119.66 | 121.59 | 118.36 | 119.45 | 579,576 | +0.54(+0.45%) |
Oct 04, 2021 | 121.08 | 121.10 | 117.35 | 118.91 | 591,280 | -3.11(-2.55%) |
Oct 01, 2021 | 119.96 | 122.62 | 116.57 | 122.02 | 876,349 | +2.29(+1.91%) |
Sep 30, 2021 | 122.17 | 124.05 | 119.60 | 119.73 | 1,088,884 | -1.47(-1.22%) |
Sep 29, 2021 | 122.39 | 123.53 | 120.97 | 121.21 | 897,742 | +0.41(+0.34%) |
Sep 28, 2021 | 124.34 | 124.55 | 120.38 | 120.80 | 1,025,066 | -5.58(-4.41%) |
Sep 27, 2021 | 132.30 | 132.30 | 125.70 | 126.38 | 862,229 | -6.78(-5.09%) |
Sep 24, 2021 | 131.58 | 133.54 | 130.85 | 133.15 | 637,849 | +0.38(+0.29%) |
Sep 23, 2021 | 132.73 | 134.38 | 132.25 | 132.77 | 793,579 | +1.07(+0.81%) |
Sep 22, 2021 | 130.72 | 131.81 | 128.94 | 131.70 | 1,361,278 | +0.69(+0.53%) |
Sep 21, 2021 | 131.35 | 132.44 | 129.68 | 131.01 | 1,033,544 | +0.34(+0.26%) |
Sep 20, 2021 | 129.79 | 132.35 | 128.01 | 130.67 | 1,624,007 | -1.37(-1.04%) |
Sep 17, 2021 | 131.16 | 133.43 | 130.64 | 132.03 | 4,293,025 | +1.21(+0.92%) |
Sep 16, 2021 | 129.99 | 131.03 | 128.89 | 130.83 | 647,586 | -0.04(-0.03%) |
Sep 15, 2021 | 128.29 | 131.69 | 126.29 | 130.87 | 1,420,514 | +4.88(+3.87%) |
Sep 14, 2021 | 125.25 | 127.58 | 125.14 | 125.99 | 767,990 | +1.80(+1.45%) |
Sep 13, 2021 | 128.67 | 129.10 | 122.45 | 124.19 | 883,436 | -3.51(-2.75%) |
Sep 10, 2021 | 126.52 | 127.98 | 125.30 | 127.70 | 905,168 | +2.13(+1.70%) |
Sep 09, 2021 | 126.27 | 126.64 | 125.31 | 125.57 | 669,080 | +0.10(+0.08%) |
Sep 08, 2021 | 125.64 | 127.59 | 124.85 | 125.47 | 504,467 | -1.59(-1.25%) |
Sep 07, 2021 | 127.34 | 127.34 | 125.28 | 127.05 | 927,253 | +0.27(+0.21%) |
Sep 03, 2021 | 125.95 | 128.85 | 125.38 | 126.78 | 657,878 | +0.57(+0.45%) |
Sep 02, 2021 | 126.00 | 126.85 | 125.02 | 126.21 | 1,015,689 | +1.34(+1.07%) |
Sep 01, 2021 | 123.55 | 125.41 | 122.44 | 124.87 | 784,133 | +1.53(+1.24%) |
Aug 31, 2021 | 125.81 | 125.81 | 122.27 | 123.33 | 1,371,800 | -1.66(-1.32%) |
Aug 30, 2021 | 123.86 | 126.32 | 122.86 | 124.99 | 1,284,380 | +2.68(+2.19%) |
Aug 27, 2021 | 121.72 | 122.56 | 119.96 | 122.31 | 33,292,872 | +0.45(+0.37%) |
Aug 26, 2021 | 122.91 | 124.52 | 121.35 | 121.86 | 2,030,670 | -1.74(-1.41%) |
Aug 25, 2021 | 122.52 | 124.34 | 121.30 | 123.61 | 3,081,281 | +1.91(+1.57%) |
Aug 24, 2021 | 119.37 | 122.36 | 118.82 | 121.69 | 938,459 | +3.11(+2.62%) |
Aug 23, 2021 | 118.85 | 120.65 | 118.15 | 118.58 | 845,074 | +0.11(+0.09%) |
Aug 20, 2021 | 117.80 | 119.40 | 117.53 | 118.47 | 469,213 | +0.88(+0.75%) |
Aug 19, 2021 | 115.23 | 118.48 | 114.80 | 117.59 | 574,679 | +1.25(+1.07%) |
Aug 18, 2021 | 117.33 | 118.03 | 116.00 | 116.34 | 374,164 | -0.79(-0.68%) |
Aug 17, 2021 | 118.05 | 117.97 | 116.44 | 117.13 | 411,729 | -0.85(-0.72%) |
Aug 16, 2021 | 114.73 | 118.34 | 114.73 | 117.97 | 603,263 | +2.60(+2.25%) |
Aug 13, 2021 | 114.94 | 115.87 | 114.09 | 115.38 | 445,259 | +0.84(+0.73%) |
Aug 12, 2021 | 114.49 | 115.91 | 114.20 | 114.54 | 527,365 | +0.24(+0.21%) |
Aug 11, 2021 | 114.94 | 114.94 | 112.75 | 114.30 | 390,262 | -0.20(-0.18%) |
Aug 10, 2021 | 118.28 | 118.28 | 114.03 | 114.50 | 667,550 | -3.84(-3.24%) |
Aug 09, 2021 | 118.75 | 120.81 | 117.57 | 118.34 | 1,051,231 | -0.64(-0.53%) |
Aug 06, 2021 | 120.99 | 120.99 | 116.30 | 118.97 | 861,942 | -2.18(-1.80%) |
Aug 05, 2021 | 120.88 | 124.53 | 118.42 | 121.15 | 979,306 | +0.96(+0.80%) |
Aug 04, 2021 | 118.97 | 120.46 | 118.36 | 120.19 | 1,261,433 | +1.35(+1.14%) |
Aug 03, 2021 | 119.83 | 119.94 | 117.31 | 118.84 | 625,990 | -1.10(-0.92%) |
Aug 02, 2021 | 120.00 | 120.11 | 117.08 | 119.94 | 574,027 | +0.86(+0.73%) |
Jul 30, 2021 | 118.72 | 120.56 | 118.72 | 119.08 | 307,698 | -0.21(-0.18%) |
Jul 29, 2021 | 118.21 | 120.29 | 117.52 | 119.29 | 255,860 | +1.56(+1.33%) |
Jul 28, 2021 | 116.36 | 117.99 | 116.27 | 117.73 | 573,427 | +0.78(+0.67%) |
Jul 27, 2021 | 116.81 | 117.20 | 115.10 | 116.94 | 292,596 | +0.36(+0.31%) |
Jul 26, 2021 | 116.91 | 117.69 | 116.01 | 116.58 | 239,924 | -0.56(-0.48%) |
Jul 23, 2021 | 116.19 | 118.28 | 116.19 | 117.14 | 475,575 | +1.29(+1.11%) |
Jul 22, 2021 | 114.37 | 116.29 | 114.36 | 115.85 | 300,858 | +1.49(+1.30%) |
Jul 21, 2021 | 115.28 | 115.89 | 112.44 | 114.36 | 455,152 | -0.96(-0.83%) |
Jul 20, 2021 | 113.03 | 115.87 | 113.03 | 115.32 | 921,110 | +2.86(+2.55%) |
Jul 19, 2021 | 112.17 | 113.93 | 111.39 | 112.46 | 523,805 | -0.80(-0.71%) |
Jul 16, 2021 | 111.64 | 113.77 | 110.42 | 113.26 | 815,680 | +2.26(+2.04%) |
Jul 15, 2021 | 109.79 | 111.27 | 109.11 | 111.00 | 454,476 | +1.15(+1.04%) |
Jul 14, 2021 | 111.22 | 112.67 | 108.45 | 109.85 | 969,926 | -2.12(-1.89%) |
Jul 13, 2021 | 111.36 | 112.60 | 110.98 | 111.97 | 553,458 | +0.49(+0.44%) |
Jul 12, 2021 | 115.20 | 115.47 | 111.00 | 111.48 | 851,550 | -3.44(-2.99%) |
Jul 09, 2021 | 114.28 | 115.14 | 113.17 | 114.92 | 858,993 | +1.12(+0.98%) |
Jul 08, 2021 | 112.67 | 114.16 | 111.26 | 113.80 | 516,102 | -0.70(-0.61%) |
Jul 07, 2021 | 113.21 | 115.42 | 112.18 | 114.50 | 931,323 | +2.03(+1.81%) |
Jul 06, 2021 | 111.42 | 113.09 | 110.05 | 112.47 | 919,255 | +1.46(+1.31%) |
Jul 02, 2021 | 112.22 | 112.84 | 110.43 | 111.01 | 772,351 | -1.07(-0.96%) |
Jul 01, 2021 | 110.96 | 113.44 | 110.64 | 112.08 | 945,668 | +0.90(+0.81%) |
Jun 30, 2021 | 110.32 | 111.77 | 109.94 | 111.18 | 974,782 | +0.61(+0.55%) |
Jun 29, 2021 | 110.08 | 111.60 | 109.91 | 110.57 | 468,306 | +0.70(+0.63%) |
Jun 28, 2021 | 108.18 | 110.81 | 107.80 | 109.88 | 655,582 | +2.08(+1.93%) |
Jun 25, 2021 | 108.39 | 109.35 | 107.00 | 107.79 | 1,044,925 | -0.73(-0.68%) |
Jun 24, 2021 | 110.85 | 111.12 | 107.80 | 108.53 | 624,330 | -1.21(-1.11%) |
Jun 23, 2021 | 109.10 | 110.39 | 109.01 | 109.74 | 478,613 | +0.63(+0.58%) |
Jun 22, 2021 | 108.92 | 109.77 | 107.78 | 109.11 | 609,143 | +0.41(+0.38%) |
Jun 21, 2021 | 106.75 | 109.07 | 106.15 | 108.70 | 772,951 | +2.05(+1.92%) |
Jun 18, 2021 | 110.49 | 112.06 | 105.28 | 106.65 | 3,630,638 | -3.28(-2.99%) |
Jun 17, 2021 | 108.81 | 111.75 | 108.56 | 109.93 | 821,196 | +0.65(+0.60%) |
Jun 16, 2021 | 109.37 | 110.20 | 108.33 | 109.27 | 593,620 | +0.30(+0.28%) |
Jun 15, 2021 | 109.92 | 110.50 | 107.30 | 108.97 | 791,191 | -1.99(-1.79%) |
Jun 14, 2021 | 109.62 | 111.31 | 109.52 | 110.96 | 703,221 | +1.34(+1.22%) |
Jun 11, 2021 | 108.21 | 109.74 | 107.60 | 109.62 | 705,938 | +2.01(+1.87%) |
Jun 10, 2021 | 106.19 | 108.89 | 106.19 | 107.61 | 801,927 | +1.64(+1.55%) |
Jun 09, 2021 | 104.95 | 107.14 | 104.61 | 105.97 | 794,791 | +1.02(+0.97%) |
Jun 08, 2021 | 104.90 | 106.12 | 103.15 | 104.95 | 537,254 | +1.31(+1.26%) |
Jun 07, 2021 | 103.95 | 105.68 | 102.50 | 103.64 | 873,281 | -1.13(-1.08%) |
Jun 04, 2021 | 101.43 | 105.48 | 101.08 | 104.77 | 1,333,322 | +4.13(+4.10%) |
Jun 03, 2021 | 100.49 | 101.65 | 99.29 | 100.64 | 971,137 | -0.63(-0.62%) |
Jun 02, 2021 | 100.84 | 102.03 | 98.90 | 101.27 | 1,006,152 | -0.03(-0.03%) |