Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 112.23 | 112.86 | 108.33 | 108.65 | 1,199,927 | -4.01(-3.56%) |
Mar 30, 2022 | 113.04 | 113.13 | 111.30 | 112.66 | 961,993 | +0.75(+0.67%) |
Mar 29, 2022 | 111.96 | 112.70 | 110.95 | 111.91 | 554,418 | +1.64(+1.49%) |
Mar 28, 2022 | 110.83 | 110.84 | 108.83 | 110.27 | 1,141,611 | -0.97(-0.87%) |
Mar 25, 2022 | 109.08 | 111.30 | 108.67 | 111.24 | 732,670 | +2.46(+2.26%) |
Mar 24, 2022 | 108.44 | 109.36 | 107.42 | 108.78 | 720,979 | +0.98(+0.91%) |
Mar 23, 2022 | 107.83 | 109.21 | 107.33 | 107.80 | 738,246 | -1.57(-1.43%) |
Mar 22, 2022 | 107.63 | 109.94 | 107.63 | 109.37 | 722,445 | +2.53(+2.37%) |
Mar 21, 2022 | 107.95 | 108.43 | 105.98 | 106.84 | 558,817 | -0.65(-0.61%) |
Mar 18, 2022 | 107.78 | 108.18 | 105.72 | 107.49 | 1,727,843 | -0.44(-0.41%) |
Mar 17, 2022 | 105.62 | 108.02 | 104.92 | 107.93 | 776,079 | -0.31(-0.28%) |
Mar 16, 2022 | 105.53 | 108.53 | 105.44 | 108.24 | 1,224,121 | +4.45(+4.29%) |
Mar 15, 2022 | 102.75 | 104.08 | 102.32 | 103.79 | 1,066,217 | +1.27(+1.24%) |
Mar 14, 2022 | 99.97 | 103.93 | 99.94 | 102.52 | 1,690,239 | +4.42(+4.51%) |
Mar 11, 2022 | 100.11 | 101.55 | 97.95 | 98.10 | 1,174,871 | -0.52(-0.53%) |
Mar 10, 2022 | 98.83 | 99.77 | 96.66 | 98.62 | 1,075,504 | -1.52(-1.52%) |
Mar 09, 2022 | 100.71 | 102.32 | 99.94 | 100.14 | 1,205,717 | +2.88(+2.96%) |
Mar 08, 2022 | 97.76 | 100.23 | 94.91 | 97.26 | 1,026,134 | +0.77(+0.80%) |
Mar 07, 2022 | 98.82 | 99.23 | 96.30 | 96.49 | 1,451,162 | -3.13(-3.15%) |
Mar 04, 2022 | 99.75 | 100.11 | 97.75 | 99.62 | 1,517,548 | -2.74(-2.68%) |
Mar 03, 2022 | 102.56 | 103.56 | 100.90 | 102.36 | 801,419 | +0.20(+0.20%) |
Mar 02, 2022 | 99.96 | 103.87 | 99.42 | 102.16 | 1,420,779 | +3.62(+3.68%) |
Mar 01, 2022 | 105.37 | 105.47 | 96.87 | 98.53 | 1,985,434 | -7.05(-6.67%) |
Feb 28, 2022 | 105.83 | 107.51 | 103.98 | 105.58 | 1,362,007 | -3.60(-3.29%) |
Feb 25, 2022 | 105.77 | 109.30 | 106.75 | 109.18 | 979,824 | +4.47(+4.27%) |
Feb 24, 2022 | 101.27 | 105.34 | 100.24 | 104.71 | 1,413,068 | -0.63(-0.60%) |
Feb 23, 2022 | 109.84 | 110.16 | 104.90 | 105.34 | 876,087 | -3.49(-3.21%) |
Feb 22, 2022 | 109.40 | 110.77 | 107.78 | 108.83 | 959,310 | -1.03(-0.94%) |
Feb 18, 2022 | 109.86 | 0 | +0.06(+0.06%) | |||
Feb 17, 2022 | 116.29 | 116.29 | 109.43 | 109.80 | 1,063,390 | -7.26(-6.20%) |
Feb 16, 2022 | 115.81 | 117.81 | 115.17 | 117.06 | 983,078 | +0.93(+0.80%) |
Feb 15, 2022 | 114.00 | 116.40 | 113.72 | 116.13 | 839,193 | +3.49(+3.10%) |
Feb 14, 2022 | 114.53 | 115.30 | 111.48 | 112.63 | 1,127,611 | -1.48(-1.30%) |
Feb 11, 2022 | 115.35 | 117.45 | 113.54 | 114.12 | 1,316,748 | -1.94(-1.67%) |
Feb 10, 2022 | 116.26 | 118.55 | 115.42 | 116.05 | 1,051,314 | -0.79(-0.67%) |
Feb 09, 2022 | 116.53 | 117.06 | 114.41 | 116.84 | 623,001 | +0.81(+0.69%) |
Feb 08, 2022 | 114.32 | 116.51 | 114.32 | 116.04 | 1,115,230 | +2.36(+2.07%) |
Feb 07, 2022 | 113.00 | 114.27 | 112.10 | 113.68 | 846,707 | +0.98(+0.87%) |
Feb 04, 2022 | 110.94 | 113.55 | 110.48 | 112.70 | 937,725 | +1.84(+1.66%) |
Feb 03, 2022 | 111.21 | 110.86 | 1,022,725 | -0.68(-0.61%) | ||
Feb 02, 2022 | 110.10 | 111.87 | 109.26 | 111.54 | 927,119 | +1.22(+1.11%) |
Feb 01, 2022 | 108.18 | 110.47 | 106.89 | 110.32 | 1,064,870 | +2.20(+2.03%) |
Jan 31, 2022 | 106.81 | 108.12 | 1,206,206 | +0.93(+0.86%) | ||
Jan 28, 2022 | 105.92 | 107.30 | 104.47 | 107.19 | 690,958 | +0.83(+0.78%) |
Jan 27, 2022 | 108.21 | 110.00 | 105.48 | 106.36 | 1,149,371 | -0.44(-0.42%) |
Jan 26, 2022 | 107.81 | 109.78 | 106.10 | 106.80 | 1,483,405 | -0.17(-0.16%) |
Jan 25, 2022 | 106.22 | 108.14 | 104.14 | 106.97 | 1,257,113 | -0.85(-0.79%) |
Jan 24, 2022 | 103.29 | 108.20 | 101.96 | 107.82 | 1,643,208 | +2.22(+2.10%) |
Jan 21, 2022 | 110.28 | 110.49 | 104.65 | 105.61 | 1,804,601 | -5.64(-5.07%) |
Jan 20, 2022 | 116.36 | 118.45 | 110.50 | 111.25 | 2,395,574 | -5.40(-4.63%) |
Jan 19, 2022 | 122.99 | 122.99 | 116.55 | 116.65 | 1,643,190 | -5.93(-4.84%) |
Jan 18, 2022 | 123.25 | 123.60 | 121.40 | 122.58 | 1,096,245 | -1.28(-1.03%) |
Jan 14, 2022 | 123.86 | 0 | +0.36(+0.29%) | |||
Jan 13, 2022 | 123.29 | 125.28 | 123.20 | 123.50 | 1,017,553 | +0.44(+0.36%) |
Jan 12, 2022 | 122.25 | 123.41 | 121.53 | 123.05 | 1,116,359 | +1.06(+0.87%) |
Jan 11, 2022 | 120.85 | 122.54 | 119.27 | 122.00 | 1,101,101 | +2.19(+1.83%) |
Jan 10, 2022 | 120.50 | 120.73 | 118.26 | 119.81 | 1,038,760 | -0.38(-0.32%) |
Jan 07, 2022 | 116.73 | 120.70 | 116.67 | 120.19 | 1,236,619 | +3.41(+2.92%) |
Jan 06, 2022 | 117.42 | 118.31 | 115.16 | 116.78 | 631,559 | +1.44(+1.25%) |
Jan 05, 2022 | 117.72 | 118.31 | 115.11 | 115.34 | 861,864 | -0.79(-0.68%) |
Jan 04, 2022 | 113.26 | 117.16 | 113.26 | 116.13 | 954,468 | +4.25(+3.79%) |
Jan 03, 2022 | 111.87 | 112.38 | 110.90 | 111.88 | 696,984 | +1.01(+0.91%) |
Dec 31, 2021 | 110.24 | 110.24 | 109.96 | 110.87 | 398,757 | +0.19(+0.17%) |
Dec 30, 2021 | 111.44 | 112.30 | 110.49 | 110.69 | 255,314 | -0.56(-0.51%) |
Dec 29, 2021 | 111.65 | 111.98 | 110.93 | 111.25 | 311,468 | -0.03(-0.03%) |
Dec 28, 2021 | 111.80 | 112.57 | 111.13 | 111.28 | 431,723 | -0.49(-0.44%) |
Dec 27, 2021 | 109.63 | 111.83 | 108.99 | 111.77 | 400,083 | +2.20(+2.01%) |
Dec 23, 2021 | 109.87 | 111.23 | 109.43 | 109.58 | 507,097 | +0.40(+0.37%) |
Dec 22, 2021 | 109.10 | 110.06 | 108.54 | 109.18 | 465,288 | -0.01(-0.01%) |
Dec 21, 2021 | 107.46 | 109.86 | 107.46 | 109.19 | 580,062 | +3.06(+2.88%) |
Dec 20, 2021 | 106.76 | 106.88 | 104.28 | 106.13 | 818,399 | -2.54(-2.34%) |
Dec 17, 2021 | 110.19 | 110.29 | 107.46 | 108.67 | 1,551,202 | -1.64(-1.49%) |
Dec 16, 2021 | 110.20 | 111.38 | 109.05 | 110.31 | 942,981 | +1.39(+1.28%) |
Dec 15, 2021 | 109.14 | 109.29 | 107.19 | 108.92 | 644,846 | +0.01(+0.01%) |
Dec 14, 2021 | 108.52 | 110.17 | 107.06 | 108.91 | 802,347 | +0.39(+0.36%) |
Dec 13, 2021 | 109.61 | 109.61 | 107.30 | 108.52 | 589,064 | -1.19(-1.08%) |
Dec 10, 2021 | 111.00 | 111.22 | 108.77 | 109.70 | 449,850 | -0.54(-0.49%) |
Dec 09, 2021 | 109.18 | 110.83 | 108.70 | 110.24 | 561,927 | +0.47(+0.43%) |
Dec 08, 2021 | 111.39 | 111.59 | 109.14 | 109.77 | 680,433 | -0.97(-0.87%) |
Dec 07, 2021 | 110.00 | 111.34 | 109.31 | 110.74 | 534,781 | +1.50(+1.38%) |
Dec 06, 2021 | 109.32 | 110.48 | 108.42 | 109.23 | 801,530 | +1.73(+1.61%) |
Dec 03, 2021 | 109.92 | 110.02 | 106.31 | 107.50 | 637,083 | -1.86(-1.70%) |
Dec 02, 2021 | 105.96 | 109.59 | 105.45 | 109.36 | 952,080 | +4.18(+3.98%) |
Dec 01, 2021 | 108.68 | 110.32 | 105.10 | 105.18 | 895,275 | -1.44(-1.35%) |
Nov 30, 2021 | 109.22 | 109.23 | 106.02 | 106.62 | 1,577,868 | -3.91(-3.53%) |
Nov 29, 2021 | 111.47 | 111.62 | 110.09 | 110.53 | 609,854 | +0.97(+0.88%) |
Nov 26, 2021 | 110.18 | 110.55 | 108.41 | 109.56 | 474,127 | -5.02(-4.38%) |
Nov 24, 2021 | 114.60 | 115.18 | 114.20 | 114.58 | 410,232 | -0.28(-0.24%) |
Nov 23, 2021 | 113.81 | 115.00 | 113.45 | 114.86 | 472,711 | +1.34(+1.18%) |
Nov 22, 2021 | 112.74 | 114.42 | 111.68 | 113.52 | 926,584 | +2.38(+2.14%) |
Nov 19, 2021 | 110.56 | 111.57 | 108.89 | 111.14 | 621,102 | -0.73(-0.65%) |
Nov 18, 2021 | 113.64 | 112.21 | 111.81 | 111.87 | 535,133 | -1.38(-1.22%) |
Nov 17, 2021 | 114.36 | 114.36 | 112.64 | 113.25 | 476,888 | -1.48(-1.29%) |
Nov 16, 2021 | 115.32 | 115.98 | 114.64 | 114.74 | 455,342 | -0.66(-0.57%) |
Nov 15, 2021 | 115.51 | 116.60 | 115.03 | 115.39 | 624,216 | -0.07(-0.06%) |
Nov 12, 2021 | 115.00 | 115.57 | 114.17 | 115.46 | 513,610 | +0.66(+0.58%) |
Nov 11, 2021 | 114.60 | 115.69 | 113.15 | 114.80 | 577,749 | +1.04(+0.92%) |
Nov 10, 2021 | 112.44 | 113.76 | 652,690 | +1.44(+1.28%) | ||
Nov 09, 2021 | 113.15 | 113.22 | 111.75 | 112.32 | 687,080 | -1.34(-1.18%) |
Nov 08, 2021 | 114.10 | 114.91 | 113.00 | 113.66 | 823,190 | -0.21(-0.19%) |
Nov 05, 2021 | 113.80 | 114.98 | 113.33 | 113.87 | 772,342 | +0.91(+0.81%) |
Nov 04, 2021 | 114.65 | 114.65 | 111.45 | 112.96 | 776,959 | -2.00(-1.74%) |
Nov 03, 2021 | 113.87 | 115.30 | 113.31 | 114.96 | 696,326 | +0.82(+0.72%) |
Nov 02, 2021 | 114.02 | 115.09 | 113.53 | 114.14 | 895,749 | +0.12(+0.11%) |
Nov 01, 2021 | 114.17 | 114.80 | 113.66 | 114.02 | 502,201 | +0.63(+0.56%) |
Oct 29, 2021 | 112.88 | 114.19 | 112.81 | 113.38 | 806,595 | +0.28(+0.24%) |
Oct 28, 2021 | 111.57 | 113.12 | 111.57 | 113.11 | 860,681 | +1.54(+1.38%) |
Oct 27, 2021 | 112.81 | 113.75 | 111.49 | 111.57 | 770,763 | -1.97(-1.74%) |
Oct 26, 2021 | 113.70 | 113.54 | 861,134 | -0.17(-0.15%) | ||
Oct 25, 2021 | 115.58 | 116.30 | 113.40 | 113.70 | 673,035 | -1.78(-1.54%) |
Oct 22, 2021 | 115.73 | 116.73 | 114.94 | 115.48 | 736,513 | +0.08(+0.07%) |
Oct 21, 2021 | 116.39 | 116.78 | 115.04 | 115.40 | 1,048,956 | -0.26(-0.22%) |
Oct 20, 2021 | 114.27 | 115.80 | 111.64 | 115.66 | 1,781,092 | +3.78(+3.38%) |
Oct 19, 2021 | 111.42 | 111.88 | 109.79 | 111.88 | 1,024,371 | +0.38(+0.34%) |
Oct 18, 2021 | 111.18 | 113.44 | 110.55 | 111.50 | 1,199,683 | +0.13(+0.12%) |
Oct 15, 2021 | 111.40 | 111.83 | 110.39 | 111.37 | 1,092,852 | +0.76(+0.68%) |
Oct 14, 2021 | 107.36 | 110.71 | 107.13 | 110.62 | 1,407,841 | +3.85(+3.61%) |
Oct 13, 2021 | 106.53 | 106.89 | 104.56 | 106.77 | 787,091 | +0.24(+0.22%) |
Oct 12, 2021 | 106.66 | 108.09 | 106.20 | 106.53 | 1,004,469 | -0.17(-0.16%) |
Oct 11, 2021 | 107.05 | 107.93 | 106.53 | 106.69 | 787,654 | +0.30(+0.29%) |
Oct 08, 2021 | 104.95 | 107.41 | 104.56 | 106.39 | 664,500 | +2.30(+2.21%) |
Oct 07, 2021 | 103.90 | 104.81 | 103.25 | 104.08 | 938,858 | +1.59(+1.55%) |
Oct 06, 2021 | 101.34 | 102.60 | 100.05 | 102.50 | 582,244 | +0.28(+0.27%) |
Oct 05, 2021 | 100.04 | 102.84 | 99.59 | 102.22 | 774,373 | +2.65(+2.67%) |
Oct 04, 2021 | 98.92 | 102.20 | 98.92 | 99.57 | 816,618 | -1.09(-1.08%) |
Oct 01, 2021 | 99.93 | 101.41 | 98.20 | 100.66 | 1,163,226 | +1.31(+1.32%) |
Sep 30, 2021 | 102.00 | 102.27 | 99.29 | 99.35 | 674,956 | -2.28(-2.25%) |
Sep 29, 2021 | 102.68 | 102.68 | 101.52 | 101.63 | 658,970 | -0.75(-0.73%) |
Sep 28, 2021 | 103.75 | 105.59 | 102.04 | 102.38 | 775,255 | -1.34(-1.29%) |
Sep 27, 2021 | 101.10 | 104.19 | 101.10 | 103.72 | 725,216 | +2.97(+2.94%) |
Sep 24, 2021 | 100.53 | 101.97 | 100.53 | 100.75 | 744,818 | -0.05(-0.05%) |
Sep 23, 2021 | 99.41 | 101.55 | 99.10 | 100.79 | 598,951 | +2.72(+2.77%) |
Sep 22, 2021 | 97.49 | 99.12 | 97.20 | 98.08 | 783,233 | +1.77(+1.84%) |
Sep 21, 2021 | 97.93 | 98.38 | 96.16 | 96.31 | 769,722 | -1.25(-1.28%) |
Sep 20, 2021 | 97.57 | 98.43 | 96.07 | 97.56 | 1,085,822 | -2.15(-2.15%) |
Sep 17, 2021 | 99.37 | 101.51 | 98.84 | 99.71 | 1,423,558 | -1.24(-1.23%) |
Sep 16, 2021 | 102.99 | 103.40 | 100.39 | 100.95 | 727,326 | -1.08(-1.06%) |
Sep 15, 2021 | 102.35 | 102.92 | 101.41 | 102.03 | 1,035,911 | +0.54(+0.54%) |
Sep 14, 2021 | 105.47 | 105.47 | 100.66 | 101.48 | 1,244,830 | -3.32(-3.17%) |
Sep 13, 2021 | 104.65 | 106.14 | 103.94 | 104.80 | 1,091,937 | +1.09(+1.05%) |
Sep 10, 2021 | 105.98 | 105.59 | 103.16 | 103.72 | 872,591 | -1.87(-1.77%) |
Sep 09, 2021 | 104.60 | 106.76 | 104.51 | 105.59 | 576,958 | +0.62(+0.59%) |
Sep 08, 2021 | 105.32 | 106.68 | 104.58 | 104.97 | 685,082 | -0.75(-0.71%) |
Sep 07, 2021 | 107.62 | 107.62 | 105.66 | 105.72 | 647,243 | -1.76(-1.64%) |
Sep 03, 2021 | 107.91 | 108.17 | 107.12 | 107.48 | 548,457 | -0.50(-0.47%) |
Sep 02, 2021 | 107.49 | 108.03 | 106.97 | 107.98 | 735,436 | +0.90(+0.84%) |
Sep 01, 2021 | 108.33 | 108.70 | 106.38 | 107.08 | 791,359 | -1.47(-1.35%) |
Aug 31, 2021 | 108.12 | 108.79 | 107.72 | 108.55 | 795,995 | +0.42(+0.39%) |
Aug 30, 2021 | 111.18 | 111.50 | 108.11 | 108.13 | 553,733 | -2.72(-2.45%) |
Aug 27, 2021 | 108.84 | 110.91 | 108.84 | 110.85 | 855,274 | +2.06(+1.89%) |
Aug 26, 2021 | 109.44 | 109.91 | 108.77 | 108.79 | 502,289 | -0.58(-0.53%) |
Aug 25, 2021 | 107.50 | 109.89 | 107.13 | 109.36 | 519,872 | +2.21(+2.06%) |
Aug 24, 2021 | 106.75 | 107.68 | 106.71 | 107.16 | 500,685 | +0.66(+0.62%) |
Aug 23, 2021 | 105.27 | 107.03 | 104.75 | 106.50 | 524,078 | +1.54(+1.47%) |
Aug 20, 2021 | 104.23 | 105.06 | 103.70 | 104.96 | 505,116 | +0.95(+0.92%) |
Aug 19, 2021 | 103.66 | 105.12 | 103.16 | 104.01 | 657,813 | -0.78(-0.74%) |
Aug 18, 2021 | 104.73 | 106.73 | 104.44 | 104.78 | 704,996 | -0.59(-0.56%) |
Aug 17, 2021 | 105.66 | 106.36 | 104.41 | 105.38 | 509,475 | -1.17(-1.10%) |
Aug 16, 2021 | 105.82 | 106.74 | 104.93 | 106.55 | 461,081 | -0.03(-0.03%) |
Aug 13, 2021 | 107.95 | 107.95 | 106.37 | 106.58 | 449,963 | -1.04(-0.97%) |
Aug 12, 2021 | 107.99 | 108.01 | 106.93 | 107.62 | 702,524 | +0.20(+0.19%) |
Aug 11, 2021 | 106.41 | 107.64 | 105.45 | 107.42 | 1,097,465 | +1.48(+1.40%) |
Aug 10, 2021 | 105.33 | 106.32 | 104.65 | 105.94 | 1,057,187 | +0.65(+0.62%) |
Aug 09, 2021 | 105.14 | 105.99 | 104.34 | 105.29 | 739,388 | -0.38(-0.35%) |
Aug 06, 2021 | 103.77 | 106.08 | 103.73 | 105.66 | 665,127 | +2.88(+2.80%) |
Aug 05, 2021 | 102.10 | 102.85 | 102.04 | 102.79 | 624,451 | +0.95(+0.94%) |
Aug 04, 2021 | 102.58 | 102.66 | 101.73 | 101.84 | 583,690 | -1.36(-1.31%) |
Aug 03, 2021 | 103.01 | 103.32 | 100.70 | 103.19 | 1,025,517 | +0.67(+0.65%) |
Aug 02, 2021 | 104.21 | 105.87 | 102.47 | 102.52 | 612,100 | -0.83(-0.81%) |
Jul 30, 2021 | 103.58 | 104.01 | 102.97 | 103.36 | 796,716 | -0.70(-0.67%) |
Jul 29, 2021 | 103.15 | 104.86 | 102.34 | 104.05 | 552,309 | +1.62(+1.58%) |
Jul 28, 2021 | 103.45 | 103.47 | 101.81 | 102.43 | 682,665 | -0.35(-0.34%) |
Jul 27, 2021 | 102.13 | 103.94 | 101.05 | 102.78 | 890,203 | -0.26(-0.25%) |
Jul 26, 2021 | 101.95 | 103.24 | 101.95 | 103.04 | 499,167 | +0.92(+0.91%) |
Jul 23, 2021 | 102.38 | 102.76 | 101.08 | 102.11 | 659,726 | +0.61(+0.60%) |
Jul 22, 2021 | 103.03 | 103.98 | 100.96 | 101.51 | 695,775 | -2.54(-2.44%) |
Jul 21, 2021 | 103.71 | 105.03 | 102.50 | 104.04 | 908,800 | +1.65(+1.61%) |
Jul 20, 2021 | 99.16 | 103.38 | 98.61 | 102.39 | 1,081,959 | +3.52(+3.56%) |
Jul 19, 2021 | 101.64 | 101.69 | 98.22 | 98.88 | 1,132,614 | -4.75(-4.59%) |
Jul 16, 2021 | 104.50 | 104.60 | 103.09 | 103.63 | 716,864 | -0.66(-0.63%) |
Jul 15, 2021 | 103.09 | 105.24 | 102.54 | 104.29 | 976,343 | +0.50(+0.49%) |
Jul 14, 2021 | 105.32 | 106.06 | 103.11 | 103.79 | 951,221 | -1.35(-1.29%) |
Jul 13, 2021 | 106.26 | 106.46 | 104.86 | 105.14 | 471,002 | -1.37(-1.29%) |
Jul 12, 2021 | 105.35 | 107.02 | 104.59 | 106.52 | 535,317 | +0.69(+0.65%) |
Jul 09, 2021 | 103.77 | 106.19 | 103.72 | 105.83 | 863,212 | +3.64(+3.56%) |
Jul 08, 2021 | 102.84 | 103.06 | 101.26 | 102.19 | 919,029 | -2.25(-2.16%) |
Jul 07, 2021 | 104.33 | 104.77 | 102.82 | 104.45 | 695,180 | -0.30(-0.29%) |
Jul 06, 2021 | 106.72 | 106.91 | 104.03 | 104.75 | 937,095 | -2.16(-2.02%) |
Jul 02, 2021 | 106.70 | 107.08 | 105.73 | 106.91 | 508,018 | +0.38(+0.35%) |
Jul 01, 2021 | 106.30 | 106.86 | 105.85 | 106.53 | 456,297 | +0.64(+0.61%) |
Jun 30, 2021 | 105.11 | 106.06 | 104.67 | 105.89 | 648,658 | +0.63(+0.60%) |
Jun 29, 2021 | 105.60 | 106.62 | 104.72 | 105.26 | 588,100 | +0.30(+0.29%) |
Jun 28, 2021 | 106.17 | 106.23 | 104.33 | 104.96 | 931,182 | -1.53(-1.44%) |
Jun 25, 2021 | 105.11 | 107.21 | 104.68 | 106.49 | 1,377,238 | +1.79(+1.71%) |
Jun 24, 2021 | 102.94 | 105.02 | 102.77 | 104.70 | 737,577 | +1.90(+1.84%) |
Jun 23, 2021 | 103.09 | 103.32 | 102.49 | 102.81 | 598,206 | +0.18(+0.18%) |
Jun 22, 2021 | 103.46 | 103.46 | 101.85 | 102.62 | 911,115 | -1.02(-0.98%) |
Jun 21, 2021 | 101.34 | 103.72 | 100.77 | 103.64 | 764,553 | +3.55(+3.55%) |
Jun 18, 2021 | 101.68 | 101.84 | 99.83 | 100.09 | 2,089,625 | -2.98(-2.89%) |
Jun 17, 2021 | 108.49 | 109.32 | 102.40 | 103.06 | 1,704,261 | -5.92(-5.43%) |
Jun 16, 2021 | 107.82 | 111.92 | 105.00 | 108.98 | 2,326,889 | +0.74(+0.69%) |
Jun 15, 2021 | 106.67 | 108.63 | 106.31 | 108.24 | 689,010 | +1.61(+1.51%) |
Jun 14, 2021 | 107.46 | 107.85 | 106.09 | 106.63 | 901,808 | -1.07(-1.00%) |
Jun 11, 2021 | 107.78 | 108.56 | 107.37 | 107.70 | 716,719 | +0.43(+0.40%) |
Jun 10, 2021 | 109.35 | 109.47 | 107.16 | 107.27 | 923,058 | -0.73(-0.68%) |
Jun 09, 2021 | 108.16 | 108.48 | 107.52 | 108.00 | 633,019 | -1.23(-1.13%) |
Jun 08, 2021 | 107.74 | 109.56 | 107.04 | 109.23 | 923,942 | +0.95(+0.87%) |
Jun 07, 2021 | 110.17 | 110.18 | 107.98 | 108.28 | 845,342 | -1.33(-1.21%) |
Jun 04, 2021 | 109.87 | 110.04 | 108.60 | 109.61 | 1,297,990 | -0.39(-0.36%) |
Jun 03, 2021 | 109.43 | 110.90 | 109.25 | 110.00 | 833,760 | +0.32(+0.29%) |
Jun 02, 2021 | 110.35 | 110.80 | 108.98 | 109.68 | 1,037,043 | -0.94(-0.85%) |
Jun 01, 2021 | 111.82 | 112.08 | 110.36 | 110.62 | 747,319 | +0.28(+0.26%) |
May 28, 2021 | 110.84 | 111.35 | 109.60 | 110.34 | 879,785 | -0.25(-0.22%) |
May 27, 2021 | 111.11 | 112.01 | 110.18 | 110.59 | 1,081,067 | +0.47(+0.42%) |
May 26, 2021 | 110.42 | 110.58 | 108.70 | 110.12 | 572,811 | +0.57(+0.52%) |
May 25, 2021 | 109.81 | 111.48 | 109.19 | 109.55 | 887,965 | -0.31(-0.28%) |
May 24, 2021 | 109.59 | 110.10 | 108.81 | 109.86 | 520,695 | +0.71(+0.65%) |
May 21, 2021 | 107.56 | 110.04 | 107.56 | 109.15 | 831,237 | +1.57(+1.46%) |
May 20, 2021 | 106.41 | 108.31 | 106.21 | 107.58 | 655,292 | +0.75(+0.70%) |
May 19, 2021 | 105.63 | 106.95 | 104.95 | 106.83 | 803,113 | -0.04(-0.03%) |
May 18, 2021 | 109.52 | 110.02 | 106.83 | 106.87 | 1,156,066 | -2.95(-2.69%) |
May 17, 2021 | 109.32 | 110.18 | 108.20 | 109.82 | 674,074 | +0.41(+0.37%) |
May 14, 2021 | 109.00 | 110.17 | 108.59 | 109.41 | 903,430 | +1.01(+0.93%) |
May 13, 2021 | 105.65 | 108.93 | 105.65 | 108.40 | 629,248 | +2.47(+2.33%) |
May 12, 2021 | 107.54 | 109.54 | 105.63 | 105.93 | 776,384 | -1.87(-1.73%) |
May 11, 2021 | 108.94 | 110.59 | 107.55 | 107.80 | 619,591 | -1.62(-1.48%) |
May 10, 2021 | 109.28 | 110.78 | 108.86 | 109.42 | 621,803 | +0.82(+0.75%) |
May 07, 2021 | 103.80 | 108.77 | 103.80 | 108.60 | 718,616 | +0.44(+0.40%) |
May 06, 2021 | 107.61 | 108.24 | 105.44 | 108.16 | 719,880 | +1.26(+1.18%) |
May 05, 2021 | 105.75 | 107.44 | 104.29 | 106.91 | 881,884 | +1.91(+1.82%) |
May 04, 2021 | 104.47 | 105.40 | 103.27 | 105.00 | 1,203,231 | +0.48(+0.46%) |
May 03, 2021 | 104.33 | 105.06 | 102.79 | 104.51 | 835,202 | +0.90(+0.87%) |
Apr 30, 2021 | 103.74 | 104.04 | 103.09 | 103.61 | 996,738 | -0.56(-0.53%) |
Apr 29, 2021 | 101.48 | 104.31 | 101.15 | 104.17 | 943,748 | +2.34(+2.30%) |
Apr 28, 2021 | 101.77 | 102.35 | 101.13 | 101.83 | 656,520 | +0.60(+0.59%) |
Apr 27, 2021 | 98.94 | 101.41 | 98.80 | 101.23 | 903,915 | +1.84(+1.85%) |
Apr 26, 2021 | 99.91 | 101.24 | 99.20 | 99.39 | 590,435 | -0.34(-0.34%) |
Apr 23, 2021 | 97.05 | 100.12 | 96.86 | 99.72 | 985,645 | +2.52(+2.59%) |
Apr 22, 2021 | 96.97 | 97.98 | 96.14 | 97.20 | 1,216,717 | +0.02(+0.02%) |
Apr 21, 2021 | 96.96 | 97.95 | 95.64 | 97.18 | 1,119,063 | -0.57(-0.59%) |
Apr 20, 2021 | 96.85 | 99.69 | 95.87 | 97.76 | 1,711,156 | +1.04(+1.07%) |
Apr 19, 2021 | 97.44 | 97.59 | 95.80 | 96.72 | 1,587,204 | -0.62(-0.64%) |
Apr 16, 2021 | 99.64 | 99.67 | 96.59 | 97.34 | 1,643,767 | -1.47(-1.49%) |
Apr 15, 2021 | 100.07 | 100.07 | 98.43 | 98.81 | 1,183,990 | -1.42(-1.42%) |
Apr 14, 2021 | 98.92 | 100.52 | 98.67 | 100.23 | 922,873 | +1.21(+1.22%) |
Apr 13, 2021 | 99.47 | 99.67 | 98.42 | 99.02 | 931,687 | -1.09(-1.09%) |
Apr 12, 2021 | 98.40 | 100.15 | 98.40 | 100.11 | 797,988 | +1.13(+1.14%) |
Apr 09, 2021 | 97.92 | 99.39 | 97.29 | 98.99 | 972,575 | +2.01(+2.07%) |
Apr 08, 2021 | 96.76 | 97.27 | 96.09 | 96.97 | 650,739 | -0.29(-0.30%) |
Apr 07, 2021 | 96.96 | 97.52 | 96.26 | 97.27 | 646,393 | +1.02(+1.06%) |
Apr 06, 2021 | 96.81 | 97.34 | 95.60 | 96.25 | 626,703 | -1.06(-1.09%) |
Apr 05, 2021 | 97.04 | 97.92 | 96.29 | 97.30 | 923,037 | +1.13(+1.17%) |