Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 48.07 | 50.22 | 50.18 | 272,559 | +2.33(+4.87%) | |
Jan 28, 2022 | 46.83 | 47.97 | 45.63 | 47.85 | 255,340 | +1.27(+2.73%) |
Jan 27, 2022 | 48.36 | 48.36 | 46.20 | 46.58 | 277,928 | -1.18(-2.47%) |
Jan 26, 2022 | 49.87 | 51.49 | 47.55 | 47.76 | 228,218 | -1.36(-2.77%) |
Jan 25, 2022 | 48.16 | 49.46 | 47.22 | 49.12 | 308,072 | -0.01(-0.02%) |
Jan 24, 2022 | 48.34 | 49.34 | 46.60 | 49.13 | 464,705 | -0.22(-0.45%) |
Jan 21, 2022 | 49.93 | 51.22 | 49.01 | 49.35 | 549,672 | -1.00(-1.99%) |
Jan 20, 2022 | 50.85 | 52.45 | 50.16 | 50.35 | 307,312 | -0.04(-0.08%) |
Jan 19, 2022 | 50.00 | 51.00 | 50.00 | 50.39 | 256,065 | +0.49(+0.98%) |
Jan 18, 2022 | 49.56 | 51.14 | 49.51 | 49.90 | 290,306 | -0.42(-0.83%) |
Jan 14, 2022 | 50.32 | 0 | +0.27(+0.54%) | |||
Jan 13, 2022 | 52.09 | 52.70 | 49.80 | 50.05 | 303,588 | -1.49(-2.89%) |
Jan 12, 2022 | 54.18 | 54.58 | 51.48 | 51.54 | 233,887 | -1.83(-3.43%) |
Jan 11, 2022 | 51.12 | 53.39 | 50.72 | 53.37 | 323,381 | +2.16(+4.22%) |
Jan 10, 2022 | 51.91 | 51.91 | 49.33 | 51.21 | 260,596 | -0.96(-1.84%) |
Jan 07, 2022 | 51.85 | 53.13 | 51.28 | 52.17 | 195,136 | +0.25(+0.48%) |
Jan 06, 2022 | 51.31 | 53.26 | 49.97 | 51.92 | 296,751 | +0.77(+1.51%) |
Jan 05, 2022 | 53.00 | 54.73 | 51.09 | 51.15 | 266,069 | -1.76(-3.33%) |
Jan 04, 2022 | 54.48 | 54.93 | 51.76 | 52.91 | 348,923 | -1.22(-2.25%) |
Jan 03, 2022 | 52.08 | 54.27 | 51.70 | 54.13 | 354,475 | +2.78(+5.41%) |
Dec 31, 2021 | 52.18 | 52.94 | 51.29 | 51.35 | 239,695 | -1.13(-2.15%) |
Dec 30, 2021 | 52.45 | 53.90 | 52.34 | 52.48 | 334,988 | -0.21(-0.40%) |
Dec 29, 2021 | 52.38 | 52.79 | 51.62 | 52.69 | 226,035 | +0.27(+0.52%) |
Dec 28, 2021 | 52.25 | 53.20 | 52.04 | 52.42 | 186,366 | -0.09(-0.17%) |
Dec 27, 2021 | 52.39 | 52.86 | 51.33 | 52.51 | 251,423 | -0.25(-0.47%) |
Dec 23, 2021 | 52.35 | 53.46 | 51.92 | 52.76 | 320,483 | +0.73(+1.40%) |
Dec 22, 2021 | 52.23 | 52.60 | 51.33 | 52.03 | 233,876 | -0.40(-0.76%) |
Dec 21, 2021 | 50.97 | 52.92 | 50.90 | 52.43 | 296,983 | +2.07(+4.11%) |
Dec 20, 2021 | 49.78 | 50.91 | 49.45 | 50.36 | 360,378 | -0.56(-1.10%) |
Dec 17, 2021 | 50.00 | 52.09 | 49.64 | 50.92 | 1,767,969 | +0.62(+1.23%) |
Dec 16, 2021 | 52.50 | 53.14 | 50.13 | 50.30 | 414,871 | -1.69(-3.25%) |
Dec 15, 2021 | 51.00 | 52.61 | 49.51 | 51.99 | 409,341 | +1.12(+2.20%) |
Dec 14, 2021 | 50.69 | 52.61 | 50.27 | 50.87 | 337,951 | -1.00(-1.93%) |
Dec 13, 2021 | 50.93 | 52.49 | 50.03 | 51.87 | 658,927 | +2.31(+4.66%) |
Dec 10, 2021 | 51.52 | 52.29 | 49.26 | 49.56 | 321,074 | -1.34(-2.63%) |
Dec 09, 2021 | 51.65 | 52.75 | 50.84 | 50.90 | 221,474 | -1.62(-3.08%) |
Dec 08, 2021 | 51.99 | 53.68 | 51.56 | 52.52 | 257,015 | +0.53(+1.02%) |
Dec 07, 2021 | 52.00 | 53.19 | 51.60 | 51.99 | 449,050 | +1.78(+3.55%) |
Dec 06, 2021 | 49.00 | 51.30 | 48.79 | 50.21 | 364,901 | +1.20(+2.45%) |
Dec 03, 2021 | 51.21 | 51.50 | 47.57 | 49.01 | 605,136 | -2.24(-4.37%) |
Dec 02, 2021 | 49.03 | 51.35 | 49.01 | 51.25 | 528,341 | +2.62(+5.39%) |
Dec 01, 2021 | 50.80 | 50.99 | 48.25 | 48.63 | 976,263 | -1.49(-2.97%) |
Nov 30, 2021 | 49.38 | 51.31 | 48.33 | 50.12 | 1,293,741 | +0.66(+1.33%) |
Nov 29, 2021 | 51.80 | 52.04 | 49.12 | 49.46 | 899,649 | -1.28(-2.52%) |
Nov 26, 2021 | 51.00 | 51.70 | 49.87 | 50.74 | 244,187 | -2.20(-4.16%) |
Nov 24, 2021 | 50.95 | 53.31 | 50.70 | 52.94 | 288,304 | +2.07(+4.07%) |
Nov 23, 2021 | 52.80 | 53.55 | 50.04 | 50.87 | 634,047 | -2.17(-4.09%) |
Nov 22, 2021 | 52.85 | 53.94 | 52.14 | 53.04 | 333,342 | +0.14(+0.26%) |
Nov 19, 2021 | 53.73 | 54.45 | 52.06 | 52.90 | 753,539 | -1.26(-2.33%) |
Nov 18, 2021 | 55.70 | 54.21 | 53.54 | 54.16 | 364,602 | -1.68(-3.01%) |
Nov 17, 2021 | 58.11 | 58.89 | 55.50 | 55.84 | 258,237 | -2.32(-3.99%) |
Nov 16, 2021 | 58.20 | 58.36 | 56.68 | 58.16 | 275,145 | -0.14(-0.24%) |
Nov 15, 2021 | 59.80 | 59.80 | 57.03 | 58.30 | 504,476 | -0.96(-1.62%) |
Nov 12, 2021 | 59.00 | 59.89 | 58.52 | 59.26 | 219,999 | +0.93(+1.59%) |
Nov 11, 2021 | 60.51 | 61.18 | 58.31 | 58.33 | 407,240 | -2.18(-3.60%) |
Nov 10, 2021 | 62.00 | 60.51 | 345,463 | -1.62(-2.61%) | ||
Nov 09, 2021 | 63.35 | 63.44 | 60.95 | 62.13 | 345,525 | -1.07(-1.69%) |
Nov 08, 2021 | 62.00 | 64.25 | 61.97 | 63.20 | 341,075 | +1.56(+2.53%) |
Nov 05, 2021 | 64.11 | 64.17 | 61.01 | 61.64 | 408,518 | -2.17(-3.40%) |
Nov 04, 2021 | 63.24 | 65.79 | 62.50 | 63.81 | 567,930 | +1.79(+2.89%) |
Nov 03, 2021 | 60.87 | 62.39 | 60.50 | 62.02 | 779,457 | +1.72(+2.85%) |
Nov 02, 2021 | 64.00 | 64.00 | 60.20 | 60.30 | 518,387 | -3.92(-6.10%) |
Nov 01, 2021 | 59.69 | 64.23 | 62.50 | 64.22 | 1,010,705 | +4.41(+7.37%) |
Oct 29, 2021 | 59.05 | 60.73 | 58.62 | 59.81 | 964,445 | +1.17(+2.00%) |
Oct 28, 2021 | 66.09 | 66.34 | 57.54 | 58.64 | 2,329,168 | -15.08(-20.46%) |
Oct 27, 2021 | 74.00 | 74.95 | 73.30 | 73.72 | 525,127 | -0.40(-0.54%) |
Oct 26, 2021 | 77.64 | 74.00 | 74.12 | 400,821 | -3.04(-3.94%) | |
Oct 25, 2021 | 71.73 | 77.85 | 71.22 | 77.16 | 838,244 | +5.70(+7.98%) |
Oct 22, 2021 | 71.17 | 72.36 | 69.83 | 71.46 | 479,593 | -0.49(-0.68%) |
Oct 21, 2021 | 71.53 | 73.45 | 71.53 | 71.95 | 500,192 | +0.01(+0.01%) |
Oct 20, 2021 | 73.19 | 73.64 | 70.92 | 71.94 | 430,220 | -1.31(-1.79%) |
Oct 19, 2021 | 72.45 | 73.93 | 71.43 | 73.25 | 629,521 | +1.67(+2.33%) |
Oct 18, 2021 | 70.63 | 72.86 | 69.39 | 71.58 | 668,651 | +0.76(+1.07%) |
Oct 15, 2021 | 70.99 | 71.91 | 68.98 | 70.82 | 393,574 | +0.62(+0.88%) |
Oct 14, 2021 | 67.67 | 71.28 | 67.67 | 70.20 | 981,718 | +3.20(+4.78%) |
Oct 13, 2021 | 67.17 | 68.47 | 66.73 | 67.00 | 1,032,869 | +0.06(+0.09%) |
Oct 12, 2021 | 67.20 | 68.72 | 66.30 | 66.94 | 461,294 | +0.00(+0.00%) |
Oct 11, 2021 | 66.89 | 68.41 | 66.87 | 66.94 | 912,886 | -0.17(-0.25%) |
Oct 08, 2021 | 69.06 | 69.75 | 67.08 | 67.11 | 305,282 | -1.76(-2.56%) |
Oct 07, 2021 | 68.14 | 70.58 | 68.14 | 68.87 | 336,385 | +1.72(+2.56%) |
Oct 06, 2021 | 64.37 | 68.23 | 64.11 | 67.15 | 457,753 | +2.39(+3.69%) |
Oct 05, 2021 | 64.61 | 65.27 | 63.86 | 64.76 | 517,038 | -0.09(-0.14%) |
Oct 04, 2021 | 66.58 | 66.58 | 63.81 | 64.85 | 563,693 | -1.92(-2.88%) |
Oct 01, 2021 | 67.00 | 67.80 | 65.92 | 66.77 | 361,993 | +0.17(+0.26%) |
Sep 30, 2021 | 68.41 | 68.61 | 66.51 | 66.60 | 241,404 | -1.42(-2.09%) |
Sep 29, 2021 | 68.59 | 68.66 | 67.10 | 68.02 | 252,710 | -0.23(-0.34%) |
Sep 28, 2021 | 71.01 | 71.36 | 68.05 | 68.25 | 334,373 | -3.53(-4.92%) |
Sep 27, 2021 | 71.22 | 73.12 | 69.05 | 71.78 | 294,447 | +0.20(+0.28%) |
Sep 24, 2021 | 71.40 | 72.48 | 70.47 | 71.58 | 189,673 | -0.04(-0.06%) |
Sep 23, 2021 | 71.74 | 72.30 | 70.61 | 71.62 | 336,703 | +0.62(+0.87%) |
Sep 22, 2021 | 71.84 | 72.95 | 70.74 | 71.00 | 248,544 | +0.18(+0.25%) |
Sep 21, 2021 | 72.96 | 73.56 | 70.73 | 70.82 | 283,233 | -1.71(-2.36%) |
Sep 20, 2021 | 72.90 | 73.91 | 71.56 | 72.53 | 463,485 | -3.41(-4.49%) |
Sep 17, 2021 | 70.55 | 76.00 | 70.07 | 75.94 | 768,728 | +5.73(+8.16%) |
Sep 16, 2021 | 70.27 | 71.30 | 69.48 | 70.21 | 432,357 | -0.25(-0.35%) |
Sep 15, 2021 | 68.58 | 71.06 | 67.95 | 70.46 | 272,895 | +1.55(+2.25%) |
Sep 14, 2021 | 72.00 | 72.52 | 68.24 | 68.91 | 252,744 | -2.64(-3.69%) |
Sep 13, 2021 | 72.65 | 72.86 | 70.63 | 71.55 | 170,132 | -0.83(-1.15%) |
Sep 10, 2021 | 75.14 | 75.14 | 72.32 | 72.38 | 161,051 | -1.68(-2.27%) |
Sep 09, 2021 | 74.32 | 75.91 | 73.76 | 74.06 | 150,072 | -0.28(-0.38%) |
Sep 08, 2021 | 76.22 | 76.33 | 73.45 | 74.34 | 273,117 | -2.58(-3.35%) |
Sep 07, 2021 | 76.16 | 77.10 | 76.02 | 76.92 | 257,714 | +0.55(+0.72%) |
Sep 03, 2021 | 76.60 | 77.14 | 75.80 | 76.37 | 245,651 | -0.91(-1.18%) |
Sep 02, 2021 | 75.59 | 78.21 | 74.94 | 77.28 | 263,650 | +2.22(+2.96%) |
Sep 01, 2021 | 74.68 | 75.25 | 74.08 | 75.06 | 206,248 | +0.90(+1.21%) |
Aug 31, 2021 | 72.94 | 74.19 | 71.88 | 74.16 | 190,210 | +1.41(+1.94%) |
Aug 30, 2021 | 72.81 | 73.27 | 71.65 | 72.75 | 178,050 | +0.37(+0.51%) |
Aug 27, 2021 | 70.31 | 72.58 | 70.31 | 72.38 | 255,870 | +2.08(+2.96%) |
Aug 26, 2021 | 71.50 | 73.14 | 70.01 | 70.30 | 192,685 | -1.53(-2.13%) |
Aug 25, 2021 | 71.84 | 73.10 | 71.23 | 71.83 | 214,984 | +0.29(+0.41%) |
Aug 24, 2021 | 72.16 | 72.90 | 71.07 | 71.54 | 389,543 | -0.22(-0.31%) |
Aug 23, 2021 | 70.25 | 72.50 | 69.72 | 71.76 | 365,769 | +1.62(+2.31%) |
Aug 20, 2021 | 69.45 | 71.38 | 69.12 | 70.14 | 307,092 | +0.69(+0.99%) |
Aug 19, 2021 | 68.75 | 71.90 | 67.19 | 69.45 | 393,073 | -0.15(-0.22%) |
Aug 18, 2021 | 72.79 | 72.79 | 69.50 | 69.60 | 761,060 | -2.65(-3.67%) |
Aug 17, 2021 | 72.09 | 72.89 | 70.25 | 72.25 | 456,827 | -1.50(-2.03%) |
Aug 16, 2021 | 78.35 | 78.94 | 73.24 | 73.75 | 361,973 | -5.25(-6.65%) |
Aug 13, 2021 | 81.07 | 81.20 | 78.55 | 79.00 | 260,822 | -2.47(-3.03%) |
Aug 12, 2021 | 82.00 | 82.39 | 81.00 | 81.47 | 229,340 | -0.11(-0.13%) |
Aug 11, 2021 | 80.93 | 81.78 | 79.72 | 81.58 | 253,269 | +0.50(+0.62%) |
Aug 10, 2021 | 81.99 | 82.98 | 80.10 | 81.08 | 366,956 | +0.51(+0.63%) |
Aug 09, 2021 | 80.01 | 81.90 | 79.72 | 80.57 | 197,864 | +0.10(+0.12%) |
Aug 06, 2021 | 81.30 | 82.50 | 80.42 | 80.47 | 214,382 | -1.02(-1.25%) |
Aug 05, 2021 | 81.09 | 82.41 | 79.80 | 81.49 | 235,150 | +1.69(+2.12%) |
Aug 04, 2021 | 78.29 | 80.06 | 77.93 | 79.80 | 228,490 | +1.51(+1.93%) |
Aug 03, 2021 | 79.06 | 79.56 | 77.28 | 78.29 | 458,055 | -1.09(-1.37%) |
Aug 02, 2021 | 78.29 | 79.57 | 77.52 | 79.38 | 349,313 | +1.19(+1.52%) |
Jul 30, 2021 | 76.75 | 79.53 | 76.44 | 78.19 | 382,095 | +0.42(+0.54%) |
Jul 29, 2021 | 85.84 | 85.84 | 77.71 | 77.77 | 619,705 | -6.48(-7.69%) |
Jul 28, 2021 | 84.50 | 85.76 | 83.84 | 84.25 | 358,775 | +0.10(+0.12%) |
Jul 27, 2021 | 83.97 | 84.46 | 81.33 | 84.15 | 278,046 | +0.05(+0.06%) |
Jul 26, 2021 | 86.00 | 87.51 | 84.04 | 84.10 | 164,216 | -2.17(-2.52%) |
Jul 23, 2021 | 85.30 | 86.61 | 83.87 | 86.27 | 182,429 | +0.94(+1.10%) |
Jul 22, 2021 | 87.61 | 87.61 | 85.05 | 85.33 | 199,695 | -2.40(-2.74%) |
Jul 21, 2021 | 87.08 | 88.93 | 86.61 | 87.73 | 196,273 | +0.90(+1.04%) |
Jul 20, 2021 | 83.35 | 88.18 | 82.82 | 86.83 | 324,394 | +4.04(+4.88%) |
Jul 19, 2021 | 84.03 | 85.59 | 82.16 | 82.79 | 396,513 | -3.64(-4.21%) |
Jul 16, 2021 | 85.83 | 87.10 | 85.53 | 86.43 | 460,646 | +1.83(+2.16%) |
Jul 15, 2021 | 85.54 | 85.55 | 83.40 | 84.60 | 413,229 | -1.71(-1.98%) |
Jul 14, 2021 | 89.99 | 91.55 | 86.15 | 86.31 | 300,679 | -3.09(-3.46%) |
Jul 13, 2021 | 89.85 | 89.95 | 88.58 | 89.40 | 216,656 | -0.85(-0.94%) |
Jul 12, 2021 | 92.54 | 92.80 | 90.14 | 90.25 | 291,946 | -2.42(-2.61%) |
Jul 09, 2021 | 91.07 | 93.66 | 89.70 | 92.67 | 232,962 | +2.17(+2.40%) |
Jul 08, 2021 | 89.00 | 90.78 | 87.00 | 90.50 | 251,968 | -0.19(-0.21%) |
Jul 07, 2021 | 91.04 | 92.72 | 89.76 | 90.69 | 367,608 | -0.42(-0.46%) |
Jul 06, 2021 | 88.84 | 91.19 | 87.19 | 91.11 | 317,770 | +2.01(+2.26%) |
Jul 02, 2021 | 93.37 | 93.57 | 89.03 | 89.10 | 352,200 | -3.39(-3.67%) |
Jul 01, 2021 | 91.95 | 92.62 | 90.51 | 92.49 | 274,382 | +0.69(+0.75%) |
Jun 30, 2021 | 93.00 | 93.88 | 91.43 | 91.80 | 311,134 | -1.44(-1.54%) |
Jun 29, 2021 | 94.71 | 96.24 | 92.59 | 93.24 | 216,047 | -1.52(-1.60%) |
Jun 28, 2021 | 97.73 | 98.26 | 94.49 | 94.76 | 356,542 | -2.10(-2.17%) |
Jun 25, 2021 | 95.16 | 97.02 | 93.65 | 96.86 | 1,621,732 | +1.85(+1.95%) |
Jun 24, 2021 | 92.70 | 95.93 | 92.24 | 95.01 | 575,277 | +3.04(+3.31%) |
Jun 23, 2021 | 90.18 | 93.26 | 90.18 | 91.97 | 400,240 | +1.81(+2.01%) |
Jun 22, 2021 | 87.60 | 91.47 | 86.95 | 90.16 | 435,627 | +2.26(+2.57%) |
Jun 21, 2021 | 86.97 | 88.00 | 85.50 | 87.90 | 242,316 | +1.63(+1.89%) |
Jun 18, 2021 | 85.67 | 87.73 | 85.50 | 86.27 | 440,938 | -0.25(-0.29%) |
Jun 17, 2021 | 84.00 | 87.65 | 84.00 | 86.52 | 368,896 | +1.64(+1.93%) |
Jun 16, 2021 | 84.19 | 85.22 | 82.60 | 84.88 | 289,387 | +0.01(+0.01%) |
Jun 15, 2021 | 87.14 | 87.70 | 84.44 | 84.87 | 302,600 | -2.44(-2.79%) |
Jun 14, 2021 | 87.74 | 88.90 | 87.13 | 87.31 | 337,084 | +0.08(+0.09%) |
Jun 11, 2021 | 87.62 | 88.86 | 86.62 | 87.23 | 244,958 | +0.54(+0.62%) |
Jun 10, 2021 | 86.82 | 87.49 | 85.66 | 86.69 | 321,581 | +0.33(+0.38%) |
Jun 09, 2021 | 89.03 | 90.28 | 86.24 | 86.36 | 317,121 | -1.74(-1.98%) |
Jun 08, 2021 | 89.67 | 91.04 | 87.34 | 88.10 | 373,656 | -0.46(-0.52%) |
Jun 07, 2021 | 89.12 | 89.52 | 87.99 | 88.56 | 281,964 | +0.19(+0.22%) |
Jun 04, 2021 | 88.68 | 89.82 | 88.08 | 88.37 | 221,169 | +0.29(+0.33%) |
Jun 03, 2021 | 91.71 | 92.79 | 87.37 | 88.08 | 368,429 | -4.80(-5.17%) |
Jun 02, 2021 | 89.41 | 93.05 | 88.36 | 92.88 | 351,537 | +3.68(+4.13%) |
Jun 01, 2021 | 89.91 | 91.09 | 87.46 | 89.20 | 362,080 | -0.19(-0.21%) |
May 28, 2021 | 92.70 | 94.90 | 89.25 | 89.39 | 314,988 | -2.45(-2.67%) |
May 27, 2021 | 92.22 | 92.35 | 89.50 | 91.84 | 658,722 | +0.75(+0.82%) |
May 26, 2021 | 88.37 | 91.23 | 87.60 | 91.09 | 486,345 | +3.98(+4.57%) |
May 25, 2021 | 88.88 | 90.55 | 86.56 | 87.11 | 358,464 | -1.31(-1.48%) |
May 24, 2021 | 87.93 | 89.38 | 86.19 | 88.42 | 359,689 | +1.42(+1.63%) |
May 21, 2021 | 90.02 | 90.25 | 85.50 | 87.00 | 972,757 | -3.50(-3.87%) |
May 20, 2021 | 94.27 | 94.86 | 90.45 | 90.50 | 541,659 | -2.94(-3.15%) |
May 19, 2021 | 92.36 | 94.32 | 91.30 | 93.44 | 420,680 | -1.96(-2.05%) |
May 18, 2021 | 94.13 | 99.37 | 93.32 | 95.40 | 505,636 | +1.28(+1.36%) |
May 17, 2021 | 93.81 | 95.95 | 91.45 | 94.12 | 396,770 | -0.94(-0.99%) |
May 14, 2021 | 93.95 | 97.16 | 92.92 | 95.06 | 697,918 | +2.25(+2.42%) |
May 13, 2021 | 91.92 | 95.70 | 91.31 | 92.81 | 676,355 | +1.75(+1.92%) |
May 12, 2021 | 94.33 | 95.10 | 90.76 | 91.06 | 507,607 | -5.02(-5.22%) |
May 11, 2021 | 91.04 | 97.33 | 89.85 | 96.08 | 756,872 | +2.14(+2.28%) |
May 10, 2021 | 100.47 | 100.67 | 93.39 | 93.94 | 583,104 | -7.47(-7.37%) |
May 07, 2021 | 101.03 | 104.99 | 99.78 | 101.41 | 430,803 | +0.15(+0.15%) |
May 06, 2021 | 104.33 | 104.33 | 95.00 | 101.26 | 737,909 | -1.02(-1.00%) |
May 05, 2021 | 103.06 | 106.06 | 101.46 | 102.28 | 381,722 | -0.47(-0.46%) |
May 04, 2021 | 105.47 | 105.47 | 100.87 | 102.75 | 386,829 | -3.92(-3.67%) |
May 03, 2021 | 112.38 | 112.38 | 106.29 | 106.67 | 382,663 | -5.39(-4.81%) |
Apr 30, 2021 | 111.02 | 113.35 | 110.22 | 112.06 | 312,400 | -0.54(-0.48%) |
Apr 29, 2021 | 115.07 | 115.07 | 110.08 | 112.60 | 286,223 | -1.87(-1.63%) |
Apr 28, 2021 | 114.50 | 116.12 | 112.65 | 114.47 | 331,453 | -0.98(-0.85%) |
Apr 27, 2021 | 115.35 | 116.62 | 112.95 | 115.45 | 461,222 | -0.05(-0.04%) |
Apr 26, 2021 | 110.90 | 115.68 | 110.90 | 115.50 | 642,869 | +5.56(+5.06%) |
Apr 23, 2021 | 109.54 | 110.82 | 108.37 | 109.94 | 289,700 | +1.22(+1.12%) |
Apr 22, 2021 | 107.34 | 110.50 | 107.14 | 108.72 | 490,206 | +2.27(+2.13%) |
Apr 21, 2021 | 100.78 | 106.59 | 98.96 | 106.45 | 596,004 | +4.35(+4.26%) |
Apr 20, 2021 | 103.01 | 105.68 | 100.60 | 102.10 | 351,092 | -1.25(-1.21%) |
Apr 19, 2021 | 106.98 | 108.06 | 101.35 | 103.35 | 338,790 | -4.30(-3.99%) |
Apr 16, 2021 | 108.47 | 108.79 | 106.18 | 107.65 | 280,500 | -0.58(-0.54%) |
Apr 15, 2021 | 110.45 | 110.80 | 107.07 | 108.23 | 375,728 | -0.60(-0.55%) |
Apr 14, 2021 | 111.47 | 112.78 | 108.02 | 108.83 | 587,867 | -2.10(-1.89%) |
Apr 13, 2021 | 110.54 | 111.99 | 108.21 | 110.93 | 669,639 | +0.03(+0.03%) |
Apr 12, 2021 | 113.94 | 114.11 | 109.70 | 110.90 | 352,115 | -3.21(-2.81%) |
Apr 09, 2021 | 112.27 | 114.19 | 110.28 | 114.11 | 403,200 | +1.33(+1.18%) |
Apr 08, 2021 | 114.00 | 115.42 | 111.44 | 112.78 | 344,454 | -0.77(-0.68%) |
Apr 07, 2021 | 119.19 | 120.02 | 112.91 | 113.55 | 392,169 | -5.64(-4.73%) |
Apr 06, 2021 | 119.32 | 121.80 | 116.22 | 119.19 | 490,121 | -0.94(-0.78%) |
Apr 05, 2021 | 121.80 | 126.10 | 119.00 | 120.13 | 336,766 | +0.10(+0.08%) |
Apr 01, 2021 | 125.95 | 127.65 | 119.70 | 120.03 | 542,800 | -1.72(-1.41%) |
Mar 31, 2021 | 125.30 | 129.60 | 121.75 | 121.75 | 577,237 | -0.71(-0.58%) |
Mar 30, 2021 | 118.07 | 123.99 | 115.21 | 122.46 | 514,101 | +3.54(+2.98%) |
Mar 29, 2021 | 120.99 | 122.92 | 116.40 | 118.92 | 659,888 | -1.30(-1.08%) |
Mar 26, 2021 | 119.68 | 122.72 | 115.41 | 120.22 | 511,100 | +1.17(+0.98%) |
Mar 25, 2021 | 112.05 | 120.12 | 109.17 | 119.05 | 631,870 | +3.86(+3.35%) |
Mar 24, 2021 | 121.72 | 122.04 | 114.55 | 115.19 | 494,139 | -4.59(-3.83%) |
Mar 23, 2021 | 124.27 | 127.45 | 119.05 | 119.78 | 322,950 | -6.22(-4.94%) |
Mar 22, 2021 | 127.33 | 127.33 | 121.80 | 126.00 | 325,421 | +2.10(+1.69%) |
Mar 19, 2021 | 121.96 | 124.82 | 118.09 | 123.90 | 704,400 | +3.00(+2.48%) |
Mar 18, 2021 | 129.06 | 130.50 | 119.31 | 120.90 | 500,022 | -10.07(-7.69%) |
Mar 17, 2021 | 126.94 | 132.25 | 124.68 | 130.97 | 410,466 | +0.15(+0.11%) |
Mar 16, 2021 | 137.22 | 137.53 | 128.24 | 130.82 | 420,184 | -6.16(-4.50%) |
Mar 15, 2021 | 135.05 | 139.07 | 134.76 | 136.98 | 322,087 | +2.08(+1.54%) |
Mar 12, 2021 | 133.90 | 136.23 | 129.75 | 134.90 | 454,500 | -0.70(-0.52%) |
Mar 11, 2021 | 134.59 | 138.51 | 131.27 | 135.60 | 601,652 | +8.48(+6.67%) |
Mar 10, 2021 | 133.38 | 138.21 | 127.12 | 127.12 | 740,152 | -0.49(-0.38%) |
Mar 09, 2021 | 127.87 | 133.64 | 126.76 | 127.61 | 804,173 | +5.34(+4.37%) |
Mar 08, 2021 | 131.01 | 131.96 | 120.47 | 122.27 | 972,158 | -9.22(-7.01%) |
Mar 05, 2021 | 132.27 | 133.72 | 114.03 | 131.49 | 974,800 | +0.72(+0.55%) |
Mar 04, 2021 | 138.16 | 142.04 | 126.56 | 130.77 | 730,531 | -8.37(-6.02%) |
Mar 03, 2021 | 146.00 | 147.50 | 135.61 | 139.14 | 597,618 | -6.63(-4.55%) |
Mar 02, 2021 | 151.08 | 152.50 | 144.35 | 145.77 | 460,729 | -5.09(-3.37%) |
Mar 01, 2021 | 149.92 | 155.19 | 148.82 | 150.86 | 555,743 | +5.18(+3.56%) |
Feb 26, 2021 | 148.00 | 151.78 | 142.39 | 145.68 | 655,600 | -1.08(-0.74%) |
Feb 25, 2021 | 151.68 | 154.21 | 145.49 | 146.76 | 565,705 | -4.82(-3.18%) |
Feb 24, 2021 | 152.96 | 156.51 | 146.35 | 151.58 | 464,780 | -1.34(-0.88%) |
Feb 23, 2021 | 158.10 | 159.75 | 138.17 | 152.92 | 996,924 | -12.37(-7.48%) |
Feb 22, 2021 | 172.50 | 172.80 | 164.18 | 165.29 | 564,690 | -9.28(-5.32%) |
Feb 19, 2021 | 177.62 | 180.50 | 173.21 | 174.57 | 558,800 | -0.72(-0.41%) |
Feb 18, 2021 | 177.83 | 177.83 | 169.25 | 175.29 | 596,823 | -6.19(-3.41%) |
Feb 17, 2021 | 180.00 | 183.10 | 174.01 | 181.48 | 537,161 | +1.02(+0.57%) |
Feb 16, 2021 | 196.26 | 198.40 | 180.46 | 180.46 | 890,308 | -16.59(-8.42%) |
Feb 12, 2021 | 192.10 | 199.80 | 186.85 | 197.05 | 748,500 | -3.69(-1.84%) |
Feb 11, 2021 | 213.42 | 216.12 | 197.27 | 200.74 | 789,550 | -8.16(-3.91%) |
Feb 10, 2021 | 222.86 | 232.71 | 207.21 | 208.90 | 832,849 | -10.00(-4.57%) |
Feb 09, 2021 | 228.87 | 232.59 | 218.02 | 218.90 | 791,602 | -7.67(-3.39%) |
Feb 08, 2021 | 224.30 | 235.71 | 223.46 | 226.57 | 625,190 | +10.01(+4.62%) |
Feb 05, 2021 | 217.45 | 220.75 | 213.81 | 216.56 | 438,300 | +1.61(+0.75%) |
Feb 04, 2021 | 216.74 | 225.05 | 214.10 | 214.95 | 395,575 | +0.37(+0.17%) |
Feb 03, 2021 | 222.39 | 226.41 | 211.13 | 214.58 | 505,323 | -3.37(-1.55%) |
Feb 02, 2021 | 233.83 | 238.00 | 217.01 | 217.95 | 701,151 | -9.13(-4.02%) |