Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 55.97 | 57.32 | 54.18 | 54.30 | 47,809 | -1.98(-3.52%) |
Apr 28, 2022 | 55.43 | 56.60 | 54.10 | 56.28 | 43,303 | +1.39(+2.54%) |
Apr 27, 2022 | 55.01 | 56.33 | 54.39 | 54.89 | 111,420 | -0.07(-0.13%) |
Apr 26, 2022 | 56.77 | 56.98 | 54.96 | 54.96 | 59,774 | -2.34(-4.08%) |
Apr 25, 2022 | 55.52 | 57.56 | 55.28 | 57.30 | 79,318 | +1.13(+2.01%) |
Apr 22, 2022 | 57.80 | 58.37 | 56.03 | 56.17 | 478,072 | -1.80(-3.11%) |
Apr 21, 2022 | 60.84 | 61.32 | 57.58 | 57.97 | 64,218 | -2.00(-3.34%) |
Apr 20, 2022 | 62.61 | 62.61 | 59.95 | 59.97 | 23,616 | -2.72(-4.34%) |
Apr 19, 2022 | 60.32 | 62.98 | 60.32 | 62.69 | 61,356 | +2.11(+3.48%) |
Apr 18, 2022 | 61.28 | 61.28 | 59.75 | 60.58 | 28,989 | -1.07(-1.74%) |
Apr 14, 2022 | 63.01 | 63.48 | 61.63 | 61.65 | 23,532 | -1.69(-2.67%) |
Apr 13, 2022 | 61.72 | 63.37 | 61.46 | 63.34 | 46,874 | +1.55(+2.51%) |
Apr 12, 2022 | 63.33 | 64.64 | 61.60 | 61.79 | 49,600 | -0.54(-0.87%) |
Apr 11, 2022 | 62.03 | 63.85 | 61.57 | 62.33 | 45,183 | -0.80(-1.27%) |
Apr 08, 2022 | 63.36 | 64.13 | 62.59 | 63.13 | 45,163 | -0.67(-1.05%) |
Apr 07, 2022 | 64.39 | 65.15 | 62.12 | 63.80 | 71,100 | -0.97(-1.50%) |
Apr 06, 2022 | 65.68 | 65.68 | 63.57 | 64.77 | 49,655 | -2.22(-3.31%) |
Apr 05, 2022 | 69.07 | 69.27 | 66.78 | 66.99 | 28,777 | -2.17(-3.14%) |
Apr 04, 2022 | 67.10 | 69.52 | 67.10 | 69.16 | 31,508 | +2.69(+4.05%) |
Apr 01, 2022 | 66.46 | 66.94 | 65.81 | 66.47 | 63,270 | +0.78(+1.19%) |
Mar 31, 2022 | 67.73 | 67.73 | 65.59 | 65.69 | 62,146 | -2.12(-3.13%) |
Mar 30, 2022 | 69.40 | 70.08 | 67.36 | 67.81 | 57,633 | -2.35(-3.35%) |
Mar 29, 2022 | 68.05 | 70.57 | 67.98 | 70.16 | 38,010 | +3.33(+4.98%) |
Mar 28, 2022 | 65.60 | 66.95 | 64.91 | 66.83 | 43,088 | +1.26(+1.92%) |
Mar 25, 2022 | 67.36 | 67.36 | 65.10 | 65.57 | 38,684 | -1.88(-2.79%) |
Mar 24, 2022 | 67.20 | 67.50 | 65.39 | 67.45 | 28,201 | +0.59(+0.88%) |
Mar 23, 2022 | 66.91 | 68.65 | 66.12 | 66.86 | 54,364 | -0.81(-1.20%) |
Mar 22, 2022 | 65.73 | 68.24 | 65.73 | 67.67 | 89,519 | +2.25(+3.44%) |
Mar 21, 2022 | 66.76 | 66.84 | 64.73 | 65.42 | 62,714 | -1.95(-2.89%) |
Mar 18, 2022 | 64.51 | 67.60 | 64.51 | 67.37 | 55,267 | +2.55(+3.93%) |
Mar 17, 2022 | 62.91 | 64.94 | 62.49 | 64.82 | 88,732 | +1.13(+1.77%) |
Mar 16, 2022 | 60.42 | 63.80 | 60.42 | 63.69 | 40,717 | +5.06(+8.63%) |
Mar 15, 2022 | 57.19 | 59.19 | 57.14 | 58.63 | 82,223 | +1.79(+3.15%) |
Mar 14, 2022 | 58.43 | 59.17 | 56.67 | 56.84 | 75,650 | -2.26(-3.82%) |
Mar 11, 2022 | 62.15 | 62.15 | 58.89 | 59.10 | 75,980 | -2.28(-3.71%) |
Mar 10, 2022 | 61.50 | 60.30 | 61.38 | 51,074 | -1.60(-2.54%) | |
Mar 09, 2022 | 62.06 | 63.56 | 61.93 | 62.98 | 53,724 | +2.44(+4.03%) |
Mar 08, 2022 | 59.09 | 62.40 | 58.46 | 60.54 | 78,740 | +1.32(+2.23%) |
Mar 07, 2022 | 61.46 | 62.76 | 59.05 | 59.22 | 89,525 | -2.77(-4.47%) |
Mar 04, 2022 | 64.04 | 64.85 | 61.69 | 61.99 | 83,679 | -3.03(-4.66%) |
Mar 03, 2022 | 68.05 | 68.05 | 64.45 | 65.02 | 77,639 | -2.66(-3.93%) |
Mar 02, 2022 | 67.43 | 67.90 | 66.38 | 67.68 | 59,042 | +0.30(+0.45%) |
Mar 01, 2022 | 68.78 | 69.38 | 66.87 | 67.38 | 37,376 | -2.09(-3.01%) |
Feb 28, 2022 | 68.06 | 70.13 | 67.97 | 69.47 | 73,857 | +0.52(+0.75%) |
Feb 25, 2022 | 68.65 | 69.14 | 67.10 | 68.95 | 51,458 | +1.03(+1.52%) |
Feb 24, 2022 | 61.89 | 68.13 | 61.14 | 67.92 | 175,296 | +2.77(+4.25%) |
Feb 23, 2022 | 68.00 | 68.18 | 65.04 | 65.15 | 77,424 | -1.86(-2.78%) |
Feb 22, 2022 | 68.23 | 69.50 | 66.46 | 67.01 | 81,677 | -2.34(-3.37%) |
Feb 18, 2022 | 69.35 | 0 | -2.26(-3.16%) | |||
Feb 17, 2022 | 72.91 | 73.99 | 71.28 | 71.61 | 43,979 | -2.00(-2.72%) |
Feb 16, 2022 | 74.72 | 74.75 | 72.93 | 73.61 | 53,939 | -1.93(-2.55%) |
Feb 15, 2022 | 73.50 | 75.64 | 73.50 | 75.54 | 30,571 | +3.26(+4.51%) |
Feb 14, 2022 | 72.29 | 73.93 | 71.75 | 72.28 | 66,677 | -0.39(-0.54%) |
Feb 11, 2022 | 75.08 | 75.92 | 72.00 | 72.67 | 62,007 | -2.57(-3.42%) |
Feb 10, 2022 | 75.41 | 77.91 | 74.69 | 75.24 | 52,531 | -1.90(-2.46%) |
Feb 09, 2022 | 75.12 | 77.24 | 75.12 | 77.14 | 44,345 | +3.19(+4.31%) |
Feb 08, 2022 | 71.41 | 74.20 | 71.30 | 73.95 | 42,473 | +2.09(+2.91%) |
Feb 07, 2022 | 71.62 | 73.50 | 71.31 | 71.86 | 66,152 | +0.14(+0.20%) |
Feb 04, 2022 | 69.74 | 72.14 | 69.26 | 71.72 | 109,500 | +2.26(+3.26%) |
Feb 03, 2022 | 70.96 | 69.37 | 69.46 | 93,832 | -3.45(-4.73%) | |
Feb 02, 2022 | 76.83 | 76.83 | 72.65 | 72.91 | 112,177 | -3.93(-5.11%) |
Feb 01, 2022 | 75.52 | 77.00 | 74.39 | 76.84 | 60,860 | +1.55(+2.06%) |
Jan 31, 2022 | 70.46 | 75.47 | 75.29 | 79,012 | +5.17(+7.37%) | |
Jan 28, 2022 | 68.50 | 70.02 | 66.88 | 70.12 | 100,591 | +1.48(+2.16%) |
Jan 27, 2022 | 70.60 | 71.05 | 68.39 | 68.64 | 98,471 | -1.55(-2.21%) |
Jan 26, 2022 | 73.00 | 73.69 | 69.84 | 70.19 | 122,066 | -1.28(-1.79%) |
Jan 25, 2022 | 71.39 | 72.81 | 70.22 | 71.47 | 119,076 | -1.72(-2.35%) |
Jan 24, 2022 | 69.51 | 73.32 | 67.30 | 73.19 | 280,373 | +1.50(+2.09%) |
Jan 21, 2022 | 74.08 | 74.15 | 71.45 | 71.69 | 161,994 | -3.32(-4.43%) |
Jan 20, 2022 | 76.88 | 79.23 | 74.75 | 75.01 | 83,975 | -0.92(-1.21%) |
Jan 19, 2022 | 76.89 | 77.91 | 75.85 | 75.93 | 108,195 | -0.92(-1.20%) |
Jan 18, 2022 | 77.98 | 79.13 | 76.67 | 76.85 | 90,642 | -2.89(-3.62%) |
Jan 14, 2022 | 79.74 | 0 | -1.40(-1.73%) | |||
Jan 13, 2022 | 83.84 | 84.07 | 80.93 | 81.14 | 85,965 | -2.44(-2.92%) |
Jan 12, 2022 | 85.30 | 86.02 | 83.08 | 83.58 | 68,850 | -1.02(-1.21%) |
Jan 11, 2022 | 81.59 | 84.99 | 81.38 | 84.60 | 111,555 | +2.71(+3.31%) |
Jan 10, 2022 | 81.67 | 81.91 | 78.86 | 81.89 | 103,957 | -0.79(-0.96%) |
Jan 07, 2022 | 83.42 | 84.74 | 82.46 | 82.68 | 54,686 | -0.93(-1.11%) |
Jan 06, 2022 | 82.72 | 84.84 | 81.14 | 83.61 | 119,176 | +0.52(+0.63%) |
Jan 05, 2022 | 86.18 | 87.29 | 82.93 | 83.09 | 96,087 | -3.55(-4.10%) |
Jan 04, 2022 | 89.46 | 89.57 | 85.67 | 86.64 | 90,774 | -2.81(-3.14%) |
Jan 03, 2022 | 88.47 | 89.96 | 87.79 | 89.45 | 91,650 | +1.41(+1.60%) |
Dec 31, 2021 | 88.71 | 89.57 | 87.89 | 88.04 | 68,335 | -0.92(-1.03%) |
Dec 30, 2021 | 86.40 | 90.09 | 86.40 | 88.96 | 143,639 | +2.30(+2.65%) |
Dec 29, 2021 | 87.49 | 87.64 | 86.25 | 86.66 | 67,030 | -0.98(-1.12%) |
Dec 28, 2021 | 89.20 | 89.83 | 87.64 | 87.64 | 244,965 | -1.75(-1.96%) |
Dec 27, 2021 | 89.10 | 89.98 | 88.90 | 89.39 | 72,749 | +0.07(+0.08%) |
Dec 23, 2021 | 88.18 | 89.61 | 87.70 | 89.32 | 64,078 | +0.96(+1.09%) |
Dec 22, 2021 | 87.72 | 88.77 | 87.41 | 88.36 | 70,793 | +0.19(+0.22%) |
Dec 21, 2021 | 85.45 | 88.29 | 85.45 | 88.17 | 73,777 | +3.64(+4.31%) |
Dec 20, 2021 | 84.23 | 84.91 | 83.37 | 84.53 | 76,826 | -1.52(-1.77%) |
Dec 17, 2021 | 83.58 | 86.64 | 82.20 | 86.05 | 120,713 | +1.48(+1.75%) |
Dec 16, 2021 | 87.71 | 88.17 | 83.70 | 84.57 | 133,043 | -2.60(-2.98%) |
Dec 15, 2021 | 86.26 | 87.67 | 83.52 | 87.17 | 168,541 | +0.34(+0.39%) |
Dec 14, 2021 | 86.46 | 88.31 | 86.01 | 86.83 | 68,477 | -1.25(-1.42%) |
Dec 13, 2021 | 89.80 | 90.17 | 87.02 | 88.08 | 78,939 | -2.20(-2.44%) |
Dec 10, 2021 | 93.05 | 93.44 | 89.81 | 90.28 | 64,568 | -2.59(-2.79%) |
Dec 09, 2021 | 95.30 | 96.40 | 92.67 | 92.87 | 58,609 | -3.02(-3.15%) |
Dec 08, 2021 | 95.34 | 96.78 | 94.30 | 95.89 | 48,730 | +0.27(+0.28%) |
Dec 07, 2021 | 94.93 | 96.78 | 94.93 | 95.62 | 53,069 | +3.15(+3.41%) |
Dec 06, 2021 | 90.13 | 93.34 | 88.73 | 92.47 | 79,587 | +1.94(+2.14%) |
Dec 03, 2021 | 94.30 | 94.38 | 89.50 | 90.53 | 100,376 | -3.92(-4.15%) |
Dec 02, 2021 | 93.40 | 95.30 | 92.46 | 94.45 | 314,923 | +0.58(+0.62%) |
Dec 01, 2021 | 100.01 | 100.23 | 93.60 | 93.87 | 105,010 | -4.73(-4.80%) |
Nov 30, 2021 | 101.15 | 101.67 | 96.84 | 98.60 | 105,597 | -3.00(-2.95%) |
Nov 29, 2021 | 103.12 | 103.44 | 100.51 | 101.60 | 108,817 | -0.71(-0.69%) |
Nov 26, 2021 | 101.59 | 102.95 | 100.78 | 102.31 | 93,022 | -1.29(-1.25%) |
Nov 24, 2021 | 101.06 | 103.84 | 100.28 | 103.60 | 81,526 | +1.34(+1.31%) |
Nov 23, 2021 | 103.71 | 104.63 | 100.90 | 102.26 | 146,724 | -2.03(-1.95%) |
Nov 22, 2021 | 107.16 | 107.77 | 103.30 | 104.29 | 117,298 | -3.15(-2.93%) |
Nov 19, 2021 | 108.73 | 109.47 | 107.24 | 107.44 | 56,625 | -1.53(-1.40%) |
Nov 18, 2021 | 110.63 | 108.98 | 108.64 | 108.97 | 63,106 | -1.66(-1.50%) |
Nov 17, 2021 | 112.82 | 113.35 | 110.51 | 110.63 | 35,747 | -2.36(-2.09%) |
Nov 16, 2021 | 112.64 | 113.12 | 111.76 | 112.99 | 88,562 | +0.00(+0.00%) |
Nov 15, 2021 | 113.50 | 114.00 | 112.50 | 112.99 | 75,515 | +0.04(+0.04%) |
Nov 12, 2021 | 111.41 | 112.99 | 111.11 | 112.95 | 25,436 | +2.11(+1.90%) |
Nov 11, 2021 | 110.78 | 111.91 | 110.64 | 110.84 | 43,059 | +1.08(+0.98%) |
Nov 10, 2021 | 111.79 | 109.76 | 53,849 | -2.64(-2.35%) | ||
Nov 09, 2021 | 112.96 | 113.37 | 111.46 | 112.40 | 57,995 | +0.23(+0.21%) |
Nov 08, 2021 | 112.66 | 113.50 | 112.08 | 112.17 | 118,060 | -0.10(-0.09%) |
Nov 05, 2021 | 112.14 | 113.07 | 111.86 | 112.27 | 45,574 | +0.87(+0.78%) |
Nov 04, 2021 | 111.62 | 112.85 | 111.20 | 111.40 | 56,318 | -0.14(-0.13%) |
Nov 03, 2021 | 110.12 | 111.93 | 110.12 | 111.54 | 54,877 | +1.51(+1.37%) |
Nov 02, 2021 | 111.19 | 111.33 | 109.29 | 110.03 | 56,654 | -1.71(-1.53%) |
Nov 01, 2021 | 110.59 | 111.81 | 111.72 | 111.74 | 53,229 | +1.13(+1.02%) |
Oct 29, 2021 | 110.00 | 110.81 | 110.00 | 110.61 | 62,839 | -0.48(-0.43%) |
Oct 28, 2021 | 109.37 | 111.28 | 108.89 | 111.09 | 132,941 | +1.75(+1.60%) |
Oct 27, 2021 | 111.57 | 112.18 | 109.25 | 109.34 | 58,483 | -2.41(-2.16%) |
Oct 26, 2021 | 113.65 | 111.75 | 111.75 | 42,405 | -1.63(-1.44%) | |
Oct 25, 2021 | 112.07 | 113.58 | 111.71 | 113.38 | 45,804 | +1.43(+1.28%) |
Oct 22, 2021 | 113.65 | 113.65 | 111.62 | 111.95 | 37,021 | -1.69(-1.49%) |
Oct 21, 2021 | 112.58 | 114.18 | 112.50 | 113.64 | 84,501 | +0.68(+0.60%) |
Oct 20, 2021 | 113.32 | 113.58 | 112.54 | 112.96 | 62,151 | -0.08(-0.07%) |
Oct 19, 2021 | 112.68 | 113.25 | 112.23 | 113.04 | 133,949 | +0.85(+0.76%) |
Oct 18, 2021 | 110.50 | 112.22 | 110.50 | 112.19 | 47,776 | +1.23(+1.11%) |
Oct 15, 2021 | 111.06 | 112.09 | 110.92 | 110.96 | 76,449 | +0.48(+0.44%) |
Oct 14, 2021 | 110.00 | 110.69 | 109.85 | 110.48 | 69,256 | +1.38(+1.26%) |
Oct 13, 2021 | 108.28 | 109.34 | 108.28 | 109.10 | 77,112 | +1.28(+1.19%) |
Oct 12, 2021 | 107.98 | 109.01 | 107.56 | 107.82 | 89,774 | +0.24(+0.22%) |
Oct 11, 2021 | 109.15 | 109.43 | 107.47 | 107.58 | 32,251 | -2.01(-1.83%) |
Oct 08, 2021 | 110.65 | 111.20 | 109.59 | 109.59 | 28,774 | -0.62(-0.56%) |
Oct 07, 2021 | 109.36 | 111.18 | 109.36 | 110.21 | 40,114 | +1.86(+1.72%) |
Oct 06, 2021 | 106.50 | 108.72 | 106.50 | 108.35 | 66,399 | +0.50(+0.46%) |
Oct 05, 2021 | 107.39 | 109.36 | 107.39 | 107.85 | 54,130 | +0.69(+0.64%) |
Oct 04, 2021 | 109.26 | 109.33 | 106.43 | 107.16 | 56,274 | -2.76(-2.51%) |
Oct 01, 2021 | 109.45 | 110.50 | 108.45 | 109.92 | 41,218 | +0.65(+0.59%) |
Sep 30, 2021 | 110.21 | 110.21 | 108.75 | 109.27 | 60,736 | -0.86(-0.78%) |
Sep 29, 2021 | 112.22 | 112.52 | 110.05 | 110.13 | 49,253 | -1.64(-1.47%) |
Sep 28, 2021 | 113.94 | 114.49 | 111.59 | 111.77 | 56,066 | -3.50(-3.04%) |
Sep 27, 2021 | 114.31 | 115.54 | 114.31 | 115.27 | 36,469 | +0.53(+0.46%) |
Sep 24, 2021 | 114.14 | 114.87 | 113.35 | 114.74 | 44,474 | -0.40(-0.35%) |
Sep 23, 2021 | 114.42 | 115.36 | 114.30 | 115.14 | 42,145 | +1.17(+1.03%) |
Sep 22, 2021 | 113.01 | 114.42 | 113.01 | 113.97 | 33,636 | +1.61(+1.43%) |
Sep 21, 2021 | 113.00 | 113.38 | 111.89 | 112.36 | 67,871 | +0.50(+0.45%) |
Sep 20, 2021 | 112.10 | 112.80 | 110.38 | 111.86 | 82,374 | -3.05(-2.65%) |
Sep 17, 2021 | 114.83 | 115.60 | 114.50 | 114.91 | 26,974 | +0.10(+0.09%) |
Sep 16, 2021 | 113.00 | 115.00 | 113.00 | 114.81 | 33,948 | +1.32(+1.16%) |
Sep 15, 2021 | 112.35 | 113.75 | 111.80 | 113.49 | 45,588 | +0.76(+0.67%) |
Sep 14, 2021 | 114.47 | 114.75 | 112.29 | 112.73 | 57,713 | -1.61(-1.41%) |
Sep 13, 2021 | 114.99 | 115.00 | 112.37 | 114.34 | 44,467 | -0.21(-0.18%) |
Sep 10, 2021 | 115.91 | 116.48 | 114.46 | 114.55 | 51,351 | -0.66(-0.57%) |
Sep 09, 2021 | 114.38 | 116.00 | 114.31 | 115.21 | 100,760 | +0.70(+0.61%) |
Sep 08, 2021 | 116.10 | 116.10 | 113.92 | 114.51 | 71,403 | -1.87(-1.61%) |
Sep 07, 2021 | 115.75 | 117.20 | 115.75 | 116.38 | 491,164 | +0.54(+0.47%) |
Sep 03, 2021 | 116.01 | 116.51 | 115.48 | 115.84 | 62,939 | -0.67(-0.58%) |
Sep 02, 2021 | 117.59 | 117.94 | 116.50 | 116.51 | 57,714 | -1.03(-0.88%) |
Sep 01, 2021 | 116.32 | 118.51 | 116.32 | 117.54 | 57,349 | +1.66(+1.43%) |
Aug 31, 2021 | 116.42 | 116.88 | 115.41 | 115.88 | 43,900 | -0.74(-0.63%) |
Aug 30, 2021 | 116.04 | 117.16 | 115.42 | 116.62 | 586,208 | +0.70(+0.60%) |
Aug 27, 2021 | 114.98 | 116.43 | 114.72 | 115.92 | 43,191 | +0.58(+0.50%) |
Aug 26, 2021 | 116.21 | 116.89 | 114.77 | 115.34 | 42,429 | -1.14(-0.98%) |
Aug 25, 2021 | 116.39 | 116.79 | 115.79 | 116.48 | 58,968 | +0.01(+0.01%) |
Aug 24, 2021 | 114.26 | 116.73 | 114.26 | 116.47 | 45,797 | +3.00(+2.64%) |
Aug 23, 2021 | 111.82 | 113.83 | 111.82 | 113.47 | 82,969 | +1.89(+1.70%) |
Aug 20, 2021 | 110.70 | 111.76 | 110.70 | 111.58 | 41,932 | +0.89(+0.81%) |
Aug 19, 2021 | 110.98 | 112.25 | 110.60 | 110.69 | 61,080 | -1.72(-1.53%) |
Aug 18, 2021 | 112.55 | 113.91 | 112.04 | 112.41 | 56,886 | +0.06(+0.05%) |
Aug 17, 2021 | 113.88 | 113.88 | 111.69 | 112.35 | 159,485 | -2.39(-2.08%) |
Aug 16, 2021 | 116.50 | 116.50 | 114.15 | 114.74 | 116,828 | -2.34(-2.00%) |
Aug 13, 2021 | 117.19 | 117.35 | 116.50 | 117.08 | 68,514 | -0.31(-0.26%) |
Aug 12, 2021 | 117.78 | 117.78 | 116.39 | 117.39 | 102,846 | -0.78(-0.66%) |
Aug 11, 2021 | 118.67 | 118.67 | 116.96 | 118.17 | 58,169 | -0.34(-0.29%) |
Aug 10, 2021 | 119.44 | 119.76 | 118.12 | 118.51 | 361,198 | -0.58(-0.49%) |
Aug 09, 2021 | 118.74 | 119.83 | 117.94 | 119.09 | 135,174 | +0.35(+0.29%) |
Aug 06, 2021 | 120.23 | 120.71 | 118.27 | 118.74 | 82,535 | -1.19(-0.99%) |
Aug 05, 2021 | 118.54 | 120.19 | 118.02 | 119.93 | 87,096 | +0.42(+0.35%) |
Aug 04, 2021 | 120.58 | 121.02 | 119.46 | 119.51 | 51,415 | -1.23(-1.02%) |
Aug 03, 2021 | 121.61 | 121.61 | 119.39 | 120.74 | 57,003 | -0.46(-0.38%) |
Aug 02, 2021 | 121.34 | 122.75 | 120.98 | 121.20 | 189,500 | +0.33(+0.27%) |
Jul 30, 2021 | 122.16 | 122.69 | 120.63 | 120.87 | 81,979 | -2.87(-2.32%) |
Jul 29, 2021 | 124.35 | 125.07 | 123.56 | 123.74 | 82,506 | -0.49(-0.39%) |
Jul 28, 2021 | 122.89 | 124.73 | 122.89 | 124.23 | 57,094 | +1.93(+1.58%) |
Jul 27, 2021 | 123.84 | 123.84 | 119.66 | 122.30 | 80,860 | -1.86(-1.50%) |
Jul 26, 2021 | 124.38 | 126.01 | 123.88 | 124.16 | 447,692 | -0.93(-0.74%) |
Jul 23, 2021 | 124.90 | 125.28 | 123.65 | 125.09 | 43,718 | +0.28(+0.22%) |
Jul 22, 2021 | 125.24 | 125.51 | 123.91 | 124.81 | 59,014 | +0.15(+0.12%) |
Jul 21, 2021 | 122.83 | 124.86 | 122.81 | 124.66 | 71,611 | +2.31(+1.89%) |
Jul 20, 2021 | 119.89 | 122.97 | 118.89 | 122.35 | 74,394 | +2.56(+2.14%) |
Jul 19, 2021 | 117.53 | 120.37 | 116.76 | 119.79 | 305,777 | -0.04(-0.03%) |
Jul 16, 2021 | 121.74 | 122.11 | 119.54 | 119.83 | 72,050 | -1.40(-1.15%) |
Jul 15, 2021 | 122.83 | 123.22 | 119.81 | 121.23 | 79,872 | -1.99(-1.61%) |
Jul 14, 2021 | 127.56 | 127.84 | 123.17 | 123.22 | 73,908 | -3.89(-3.06%) |
Jul 13, 2021 | 128.00 | 129.07 | 127.11 | 127.11 | 89,527 | -1.04(-0.81%) |
Jul 12, 2021 | 128.26 | 128.64 | 126.76 | 128.15 | 161,528 | -0.09(-0.07%) |
Jul 09, 2021 | 126.00 | 128.36 | 125.83 | 128.24 | 77,412 | +4.07(+3.28%) |
Jul 08, 2021 | 122.38 | 124.89 | 121.32 | 124.17 | 109,550 | -1.19(-0.95%) |
Jul 07, 2021 | 128.41 | 128.46 | 124.87 | 125.36 | 135,649 | -2.39(-1.87%) |
Jul 06, 2021 | 128.61 | 128.99 | 126.80 | 127.75 | 150,949 | -0.88(-0.68%) |
Jul 02, 2021 | 129.42 | 129.56 | 127.76 | 128.63 | 62,914 | -0.72(-0.56%) |
Jul 01, 2021 | 129.95 | 130.00 | 127.94 | 129.35 | 34,453 | -0.34(-0.26%) |
Jun 30, 2021 | 129.77 | 130.24 | 128.95 | 129.69 | 37,665 | -0.52(-0.40%) |
Jun 29, 2021 | 129.58 | 130.60 | 129.40 | 130.21 | 92,812 | +0.33(+0.25%) |
Jun 28, 2021 | 129.65 | 130.31 | 129.09 | 129.88 | 127,853 | +0.34(+0.26%) |
Jun 25, 2021 | 130.00 | 130.80 | 129.26 | 129.54 | 95,171 | -0.07(-0.05%) |
Jun 24, 2021 | 128.56 | 129.93 | 128.41 | 129.61 | 190,963 | +1.81(+1.42%) |
Jun 23, 2021 | 126.77 | 128.52 | 126.77 | 127.80 | 88,790 | +0.81(+0.64%) |
Jun 22, 2021 | 124.59 | 127.11 | 124.48 | 126.99 | 149,013 | +1.93(+1.54%) |
Jun 21, 2021 | 123.98 | 125.32 | 122.17 | 125.06 | 189,393 | +1.37(+1.11%) |
Jun 18, 2021 | 123.62 | 124.56 | 122.61 | 123.69 | 52,067 | -1.04(-0.83%) |
Jun 17, 2021 | 123.22 | 125.50 | 123.22 | 124.73 | 315,218 | +1.24(+1.00%) |
Jun 16, 2021 | 123.47 | 123.94 | 121.67 | 123.49 | 69,666 | +0.13(+0.11%) |
Jun 15, 2021 | 125.81 | 125.81 | 122.87 | 123.36 | 102,519 | -2.53(-2.01%) |
Jun 14, 2021 | 125.58 | 126.85 | 125.33 | 125.89 | 214,902 | +0.67(+0.54%) |
Jun 11, 2021 | 124.14 | 125.36 | 124.14 | 125.22 | 32,551 | +1.13(+0.91%) |
Jun 10, 2021 | 124.41 | 124.95 | 123.11 | 124.09 | 37,826 | -0.24(-0.19%) |
Jun 09, 2021 | 126.79 | 127.17 | 124.13 | 124.33 | 55,017 | -1.65(-1.31%) |
Jun 08, 2021 | 123.82 | 126.09 | 123.27 | 125.98 | 99,350 | +2.84(+2.31%) |
Jun 07, 2021 | 121.19 | 123.49 | 120.70 | 123.14 | 342,220 | +1.83(+1.51%) |
Jun 04, 2021 | 121.53 | 122.08 | 120.96 | 121.31 | 99,289 | +0.56(+0.46%) |
Jun 03, 2021 | 123.00 | 123.33 | 120.59 | 120.75 | 66,784 | -3.77(-3.03%) |
Jun 02, 2021 | 121.48 | 124.63 | 120.75 | 124.52 | 75,367 | +3.04(+2.50%) |
Jun 01, 2021 | 120.94 | 121.87 | 119.50 | 121.48 | 342,500 | +1.82(+1.52%) |
May 28, 2021 | 120.93 | 121.47 | 119.61 | 119.66 | 45,604 | -0.85(-0.71%) |
May 27, 2021 | 119.36 | 121.07 | 118.09 | 120.51 | 96,268 | +1.24(+1.04%) |
May 26, 2021 | 117.41 | 119.71 | 117.41 | 119.27 | 52,619 | +2.24(+1.91%) |
May 25, 2021 | 117.99 | 119.07 | 116.74 | 117.03 | 78,423 | -0.02(-0.02%) |
May 24, 2021 | 115.93 | 117.57 | 115.23 | 117.05 | 116,644 | +2.04(+1.77%) |
May 21, 2021 | 115.65 | 116.19 | 114.80 | 115.01 | 85,900 | -0.32(-0.28%) |
May 20, 2021 | 113.99 | 115.57 | 113.59 | 115.33 | 151,007 | +2.42(+2.14%) |
May 19, 2021 | 110.57 | 113.00 | 110.18 | 112.91 | 127,888 | -0.88(-0.77%) |
May 18, 2021 | 113.48 | 115.34 | 113.07 | 113.79 | 91,893 | +1.61(+1.44%) |
May 17, 2021 | 112.17 | 112.61 | 110.82 | 112.18 | 232,424 | -0.42(-0.37%) |
May 14, 2021 | 109.62 | 112.79 | 109.54 | 112.60 | 143,229 | +4.78(+4.43%) |
May 13, 2021 | 110.64 | 111.54 | 105.86 | 107.82 | 835,034 | -2.42(-2.20%) |
May 12, 2021 | 115.79 | 115.92 | 110.08 | 110.24 | 181,658 | -6.52(-5.58%) |
May 11, 2021 | 112.12 | 117.18 | 110.22 | 116.76 | 180,108 | +0.13(+0.11%) |
May 10, 2021 | 120.85 | 120.85 | 116.45 | 116.63 | 196,500 | -4.60(-3.79%) |
May 07, 2021 | 120.13 | 123.47 | 120.11 | 121.23 | 354,375 | +2.86(+2.42%) |
May 06, 2021 | 120.12 | 120.14 | 116.76 | 118.37 | 524,750 | -2.82(-2.33%) |
May 05, 2021 | 123.44 | 124.13 | 120.90 | 121.19 | 181,466 | -1.40(-1.14%) |
May 04, 2021 | 124.18 | 124.24 | 120.25 | 122.59 | 322,142 | -2.61(-2.08%) |