Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 87.61 | 91.96 | 91.87 | 907,224 | +4.99(+5.74%) | |
Jan 28, 2022 | 83.03 | 86.89 | 81.54 | 86.88 | 546,964 | +4.30(+5.21%) |
Jan 27, 2022 | 85.05 | 86.55 | 82.17 | 82.58 | 519,158 | -1.42(-1.69%) |
Jan 26, 2022 | 86.90 | 88.44 | 83.52 | 84.00 | 700,442 | +0.01(+0.01%) |
Jan 25, 2022 | 86.35 | 87.97 | 82.41 | 83.99 | 766,304 | -4.63(-5.22%) |
Jan 24, 2022 | 83.25 | 88.79 | 82.10 | 88.62 | 646,248 | +3.31(+3.88%) |
Jan 21, 2022 | 85.47 | 87.51 | 84.27 | 85.31 | 571,840 | -1.98(-2.27%) |
Jan 20, 2022 | 89.38 | 91.00 | 87.22 | 87.29 | 914,963 | -0.86(-0.98%) |
Jan 19, 2022 | 86.98 | 89.58 | 86.94 | 88.15 | 487,925 | +1.17(+1.35%) |
Jan 18, 2022 | 87.29 | 88.51 | 85.94 | 86.98 | 473,722 | -1.98(-2.23%) |
Jan 14, 2022 | 88.96 | 0 | -0.76(-0.85%) | |||
Jan 13, 2022 | 95.71 | 95.86 | 89.61 | 89.72 | 826,702 | -6.16(-6.42%) |
Jan 12, 2022 | 98.77 | 100.45 | 95.74 | 95.88 | 412,343 | -2.86(-2.90%) |
Jan 11, 2022 | 97.77 | 98.96 | 96.97 | 98.74 | 345,995 | +0.97(+0.99%) |
Jan 10, 2022 | 95.00 | 97.95 | 93.00 | 97.77 | 408,788 | +1.56(+1.62%) |
Jan 07, 2022 | 96.05 | 98.19 | 95.45 | 96.21 | 510,928 | -0.33(-0.34%) |
Jan 06, 2022 | 95.86 | 98.89 | 95.67 | 96.54 | 369,149 | -0.16(-0.17%) |
Jan 05, 2022 | 99.43 | 100.53 | 96.16 | 96.70 | 512,933 | -3.87(-3.85%) |
Jan 04, 2022 | 102.83 | 102.89 | 98.61 | 100.57 | 404,507 | -2.47(-2.40%) |
Jan 03, 2022 | 103.70 | 104.64 | 101.10 | 103.04 | 565,813 | -0.50(-0.48%) |
Dec 31, 2021 | 103.42 | 104.50 | 103.31 | 103.54 | 165,969 | -0.06(-0.06%) |
Dec 30, 2021 | 103.38 | 105.43 | 103.38 | 103.60 | 196,987 | +0.22(+0.21%) |
Dec 29, 2021 | 103.57 | 103.74 | 101.60 | 103.38 | 163,165 | -0.03(-0.03%) |
Dec 28, 2021 | 105.20 | 105.36 | 103.04 | 103.41 | 179,962 | -1.03(-0.99%) |
Dec 27, 2021 | 105.14 | 105.62 | 103.51 | 104.44 | 230,102 | +0.52(+0.50%) |
Dec 23, 2021 | 104.64 | 104.66 | 102.80 | 103.92 | 251,168 | -0.64(-0.61%) |
Dec 22, 2021 | 104.05 | 105.15 | 102.78 | 104.56 | 387,706 | +0.51(+0.49%) |
Dec 21, 2021 | 104.05 | 105.56 | 102.34 | 104.05 | 276,433 | +1.85(+1.81%) |
Dec 20, 2021 | 102.13 | 104.52 | 101.01 | 102.20 | 394,070 | -1.69(-1.63%) |
Dec 17, 2021 | 98.07 | 104.88 | 95.16 | 103.89 | 829,642 | +4.54(+4.57%) |
Dec 16, 2021 | 101.07 | 102.58 | 98.23 | 99.35 | 666,608 | -1.45(-1.44%) |
Dec 15, 2021 | 99.82 | 101.71 | 98.23 | 100.80 | 1,348,956 | +0.52(+0.52%) |
Dec 14, 2021 | 102.52 | 103.17 | 99.57 | 100.28 | 794,997 | -4.08(-3.91%) |
Dec 13, 2021 | 105.47 | 107.28 | 103.73 | 104.36 | 405,717 | -1.29(-1.22%) |
Dec 10, 2021 | 106.45 | 108.30 | 104.68 | 105.65 | 380,158 | -0.80(-0.75%) |
Dec 09, 2021 | 108.33 | 109.89 | 108.33 | 106.45 | 476,325 | -2.51(-2.30%) |
Dec 08, 2021 | 108.96 | 110.32 | 105.78 | 108.96 | 473,329 | +0.83(+0.77%) |
Dec 07, 2021 | 108.58 | 110.64 | 107.43 | 108.13 | 523,527 | +2.67(+2.53%) |
Dec 06, 2021 | 103.18 | 106.65 | 100.19 | 105.46 | 697,828 | +2.03(+1.96%) |
Dec 03, 2021 | 106.42 | 106.42 | 101.23 | 103.43 | 732,294 | -2.81(-2.64%) |
Dec 02, 2021 | 104.23 | 107.60 | 103.58 | 106.24 | 693,125 | +1.64(+1.57%) |
Dec 01, 2021 | 112.11 | 112.11 | 104.47 | 104.60 | 645,432 | -5.45(-4.95%) |
Nov 30, 2021 | 111.51 | 112.43 | 109.03 | 110.05 | 624,365 | -1.46(-1.31%) |
Nov 29, 2021 | 111.22 | 113.00 | 110.00 | 111.51 | 317,118 | +0.83(+0.75%) |
Nov 26, 2021 | 110.36 | 113.39 | 109.07 | 110.68 | 309,888 | -1.60(-1.43%) |
Nov 24, 2021 | 113.65 | 114.27 | 111.50 | 112.28 | 441,089 | -2.78(-2.42%) |
Nov 23, 2021 | 114.62 | 115.54 | 111.68 | 115.06 | 691,639 | -0.66(-0.57%) |
Nov 22, 2021 | 119.50 | 119.99 | 114.12 | 115.72 | 526,122 | -3.79(-3.17%) |
Nov 19, 2021 | 120.47 | 122.50 | 119.03 | 119.51 | 205,317 | -0.58(-0.48%) |
Nov 18, 2021 | 121.50 | 120.39 | 119.82 | 120.09 | 369,507 | -1.49(-1.23%) |
Nov 17, 2021 | 124.60 | 125.02 | 120.16 | 121.58 | 380,975 | -3.13(-2.51%) |
Nov 16, 2021 | 127.11 | 127.11 | 123.60 | 124.71 | 370,220 | -2.64(-2.07%) |
Nov 15, 2021 | 128.30 | 128.97 | 126.10 | 127.35 | 246,960 | -0.91(-0.71%) |
Nov 12, 2021 | 126.50 | 128.28 | 125.26 | 128.26 | 289,794 | +2.23(+1.77%) |
Nov 11, 2021 | 128.11 | 128.81 | 125.88 | 126.03 | 256,740 | -1.81(-1.42%) |
Nov 10, 2021 | 130.03 | 127.84 | 540,345 | -3.55(-2.70%) | ||
Nov 09, 2021 | 129.95 | 133.37 | 129.32 | 131.39 | 266,900 | +1.42(+1.09%) |
Nov 08, 2021 | 130.33 | 131.20 | 129.18 | 129.97 | 369,928 | +0.60(+0.46%) |
Nov 05, 2021 | 130.00 | 135.00 | 128.05 | 129.37 | 534,900 | +0.37(+0.29%) |
Nov 04, 2021 | 127.35 | 129.85 | 127.35 | 129.00 | 390,773 | +1.96(+1.54%) |
Nov 03, 2021 | 126.99 | 128.41 | 125.59 | 127.04 | 339,938 | +0.14(+0.11%) |
Nov 02, 2021 | 127.31 | 128.64 | 125.70 | 126.90 | 348,838 | -0.58(-0.45%) |
Nov 01, 2021 | 127.05 | 128.15 | 125.85 | 127.48 | 450,108 | +0.61(+0.48%) |
Oct 29, 2021 | 124.17 | 127.03 | 124.17 | 126.87 | 343,413 | +2.40(+1.93%) |
Oct 28, 2021 | 122.25 | 125.69 | 124.47 | 282,066 | +2.47(+2.02%) | |
Oct 27, 2021 | 123.81 | 124.58 | 121.26 | 122.00 | 302,782 | -1.86(-1.50%) |
Oct 26, 2021 | 125.10 | 123.86 | 339,245 | +0.27(+0.22%) | ||
Oct 25, 2021 | 126.24 | 126.60 | 123.27 | 123.59 | 393,255 | -1.86(-1.48%) |
Oct 22, 2021 | 126.09 | 126.97 | 124.43 | 125.45 | 476,189 | -0.74(-0.59%) |
Oct 21, 2021 | 125.34 | 127.00 | 125.34 | 126.19 | 414,460 | +0.93(+0.74%) |
Oct 20, 2021 | 124.23 | 125.38 | 123.51 | 125.26 | 272,038 | +1.38(+1.11%) |
Oct 19, 2021 | 124.97 | 126.13 | 123.67 | 123.88 | 247,387 | -1.16(-0.93%) |
Oct 18, 2021 | 123.41 | 126.05 | 123.21 | 125.04 | 401,256 | +1.69(+1.37%) |
Oct 15, 2021 | 125.00 | 125.96 | 123.07 | 123.35 | 354,692 | -0.57(-0.46%) |
Oct 14, 2021 | 124.82 | 126.08 | 123.79 | 123.92 | 537,692 | +1.61(+1.32%) |
Oct 13, 2021 | 121.44 | 124.90 | 120.20 | 122.31 | 593,034 | +2.77(+2.32%) |
Oct 12, 2021 | 117.37 | 120.48 | 116.81 | 119.54 | 211,124 | +2.73(+2.34%) |
Oct 11, 2021 | 117.13 | 118.50 | 116.04 | 116.81 | 119,430 | -0.83(-0.71%) |
Oct 08, 2021 | 119.06 | 119.06 | 116.99 | 117.64 | 111,866 | -1.01(-0.85%) |
Oct 07, 2021 | 117.81 | 120.52 | 117.45 | 118.65 | 257,967 | +1.59(+1.36%) |
Oct 06, 2021 | 115.47 | 118.48 | 115.35 | 117.06 | 637,548 | +0.38(+0.33%) |
Oct 05, 2021 | 116.67 | 118.25 | 115.02 | 116.68 | 200,589 | +0.45(+0.39%) |
Oct 04, 2021 | 119.25 | 119.25 | 114.13 | 116.23 | 351,037 | -3.29(-2.75%) |
Oct 01, 2021 | 118.50 | 120.49 | 116.11 | 119.52 | 384,984 | +1.46(+1.24%) |
Sep 30, 2021 | 118.43 | 120.09 | 117.75 | 118.06 | 272,467 | +0.05(+0.04%) |
Sep 29, 2021 | 119.31 | 120.09 | 116.49 | 118.01 | 291,728 | -0.62(-0.52%) |
Sep 28, 2021 | 119.65 | 121.89 | 116.22 | 118.63 | 424,312 | -3.33(-2.73%) |
Sep 27, 2021 | 123.32 | 123.32 | 120.71 | 121.96 | 223,856 | -2.70(-2.17%) |
Sep 24, 2021 | 125.24 | 126.14 | 122.74 | 124.66 | 324,575 | -1.57(-1.24%) |
Sep 23, 2021 | 123.80 | 126.59 | 122.44 | 126.23 | 687,725 | +3.40(+2.77%) |
Sep 22, 2021 | 120.73 | 123.58 | 120.17 | 122.83 | 338,154 | +2.07(+1.71%) |
Sep 21, 2021 | 121.39 | 122.25 | 118.88 | 120.76 | 216,480 | +0.64(+0.53%) |
Sep 20, 2021 | 120.00 | 120.64 | 117.58 | 120.12 | 301,152 | -2.77(-2.25%) |
Sep 17, 2021 | 125.13 | 125.82 | 121.85 | 122.89 | 788,673 | -1.47(-1.18%) |
Sep 16, 2021 | 121.27 | 124.85 | 120.74 | 124.36 | 486,844 | +3.17(+2.62%) |
Sep 15, 2021 | 118.25 | 121.48 | 117.76 | 121.19 | 518,012 | +2.67(+2.25%) |
Sep 14, 2021 | 120.12 | 120.61 | 117.81 | 118.52 | 438,408 | -0.99(-0.83%) |
Sep 13, 2021 | 120.59 | 121.00 | 117.79 | 119.51 | 353,713 | -1.08(-0.90%) |
Sep 10, 2021 | 121.30 | 121.83 | 119.47 | 120.59 | 368,823 | -0.67(-0.55%) |
Sep 09, 2021 | 122.51 | 126.00 | 121.26 | 121.26 | 717,561 | -1.49(-1.21%) |
Sep 08, 2021 | 119.40 | 124.35 | 119.04 | 122.75 | 731,429 | +3.04(+2.54%) |
Sep 07, 2021 | 116.45 | 120.15 | 116.45 | 119.71 | 681,539 | +1.83(+1.55%) |
Sep 03, 2021 | 113.89 | 118.36 | 113.66 | 117.88 | 562,356 | +4.05(+3.56%) |
Sep 02, 2021 | 111.99 | 113.95 | 111.57 | 113.83 | 298,970 | +2.65(+2.38%) |
Sep 01, 2021 | 109.28 | 111.59 | 108.81 | 111.18 | 274,641 | +2.08(+1.91%) |
Aug 31, 2021 | 110.53 | 110.53 | 108.32 | 109.10 | 227,584 | -1.71(-1.54%) |
Aug 30, 2021 | 110.61 | 111.46 | 109.93 | 110.81 | 211,288 | +0.76(+0.69%) |
Aug 27, 2021 | 106.97 | 110.85 | 106.32 | 110.05 | 340,856 | +3.36(+3.15%) |
Aug 26, 2021 | 108.59 | 109.67 | 106.69 | 106.69 | 364,485 | -2.21(-2.03%) |
Aug 25, 2021 | 110.06 | 111.14 | 108.56 | 108.90 | 245,061 | -1.31(-1.19%) |
Aug 24, 2021 | 110.09 | 110.79 | 109.03 | 110.21 | 595,768 | +1.11(+1.02%) |
Aug 23, 2021 | 106.46 | 109.26 | 105.28 | 109.10 | 327,751 | +2.69(+2.53%) |
Aug 20, 2021 | 105.64 | 107.22 | 105.48 | 106.41 | 755,011 | +0.79(+0.75%) |
Aug 19, 2021 | 106.55 | 107.64 | 104.34 | 105.62 | 334,952 | -1.80(-1.68%) |
Aug 18, 2021 | 110.12 | 110.70 | 106.57 | 107.42 | 1,047,394 | -2.41(-2.19%) |
Aug 17, 2021 | 110.89 | 111.19 | 108.56 | 109.83 | 211,361 | -2.10(-1.88%) |
Aug 16, 2021 | 111.80 | 111.99 | 108.44 | 111.93 | 282,304 | -0.16(-0.14%) |
Aug 13, 2021 | 111.07 | 112.57 | 110.53 | 112.09 | 134,808 | +0.67(+0.60%) |
Aug 12, 2021 | 111.80 | 112.24 | 110.65 | 111.42 | 188,819 | -0.47(-0.42%) |
Aug 11, 2021 | 111.75 | 112.78 | 110.52 | 111.89 | 210,958 | -0.17(-0.15%) |
Aug 10, 2021 | 115.80 | 116.33 | 111.28 | 112.06 | 364,091 | -3.54(-3.06%) |
Aug 09, 2021 | 114.46 | 117.08 | 113.24 | 115.60 | 241,358 | +1.01(+0.88%) |
Aug 06, 2021 | 116.68 | 117.56 | 112.61 | 114.59 | 419,777 | -1.38(-1.19%) |
Aug 05, 2021 | 115.33 | 116.43 | 113.62 | 115.97 | 298,422 | +0.78(+0.68%) |
Aug 04, 2021 | 114.27 | 115.98 | 114.25 | 115.19 | 166,105 | +0.62(+0.54%) |
Aug 03, 2021 | 114.10 | 114.80 | 112.00 | 114.57 | 202,805 | +1.08(+0.95%) |
Aug 02, 2021 | 113.60 | 115.33 | 112.63 | 113.49 | 200,766 | -0.90(-0.79%) |
Jul 30, 2021 | 115.22 | 116.34 | 113.73 | 114.39 | 215,391 | -1.38(-1.19%) |
Jul 29, 2021 | 114.28 | 117.42 | 114.28 | 115.77 | 172,610 | +0.62(+0.54%) |
Jul 28, 2021 | 113.97 | 115.85 | 113.91 | 115.15 | 199,292 | +1.52(+1.34%) |
Jul 27, 2021 | 114.94 | 115.66 | 111.32 | 113.63 | 210,448 | -1.62(-1.41%) |
Jul 26, 2021 | 115.64 | 115.80 | 114.02 | 115.25 | 138,142 | -0.67(-0.58%) |
Jul 23, 2021 | 114.80 | 116.48 | 113.80 | 115.92 | 168,329 | +1.16(+1.01%) |
Jul 22, 2021 | 114.40 | 115.63 | 114.35 | 114.76 | 239,972 | +0.76(+0.67%) |
Jul 21, 2021 | 112.53 | 114.17 | 111.33 | 114.00 | 219,117 | +0.85(+0.75%) |
Jul 20, 2021 | 112.63 | 114.73 | 110.82 | 113.15 | 299,063 | +1.65(+1.48%) |
Jul 19, 2021 | 108.37 | 111.97 | 107.45 | 111.50 | 336,445 | +1.54(+1.40%) |
Jul 16, 2021 | 110.41 | 111.89 | 109.62 | 109.96 | 187,531 | +0.53(+0.48%) |
Jul 15, 2021 | 111.13 | 111.57 | 107.57 | 109.43 | 187,614 | -1.55(-1.40%) |
Jul 14, 2021 | 113.49 | 114.06 | 110.80 | 110.98 | 205,725 | -1.90(-1.68%) |
Jul 13, 2021 | 113.34 | 114.53 | 112.41 | 112.88 | 138,847 | -0.96(-0.84%) |
Jul 12, 2021 | 115.64 | 116.05 | 112.22 | 113.84 | 177,998 | -1.37(-1.19%) |
Jul 09, 2021 | 114.25 | 115.68 | 112.49 | 115.21 | 181,303 | +1.11(+0.97%) |
Jul 08, 2021 | 111.37 | 114.60 | 111.00 | 114.10 | 262,595 | -0.73(-0.64%) |
Jul 07, 2021 | 115.21 | 116.14 | 113.22 | 114.83 | 249,651 | +0.37(+0.32%) |
Jul 06, 2021 | 114.25 | 115.42 | 112.16 | 114.46 | 321,423 | +0.59(+0.52%) |
Jul 02, 2021 | 113.05 | 114.27 | 112.92 | 113.87 | 297,705 | +2.05(+1.83%) |
Jul 01, 2021 | 110.74 | 112.47 | 110.07 | 111.82 | 222,329 | +0.55(+0.49%) |
Jun 30, 2021 | 113.51 | 113.97 | 110.32 | 111.27 | 341,138 | -2.52(-2.21%) |
Jun 29, 2021 | 112.29 | 113.79 | 111.46 | 113.79 | 212,664 | +1.17(+1.04%) |
Jun 28, 2021 | 112.88 | 113.50 | 110.96 | 112.62 | 257,170 | +0.44(+0.39%) |
Jun 25, 2021 | 111.93 | 114.01 | 111.15 | 112.18 | 559,084 | +0.36(+0.32%) |
Jun 24, 2021 | 111.38 | 113.38 | 111.03 | 111.82 | 254,603 | +1.61(+1.46%) |
Jun 23, 2021 | 109.80 | 111.09 | 108.98 | 110.21 | 360,862 | +0.61(+0.56%) |
Jun 22, 2021 | 109.22 | 109.92 | 108.17 | 109.60 | 287,849 | +0.44(+0.40%) |
Jun 21, 2021 | 107.80 | 110.42 | 105.53 | 109.16 | 361,043 | +1.04(+0.96%) |
Jun 18, 2021 | 106.89 | 108.94 | 106.50 | 108.12 | 540,365 | +0.84(+0.78%) |
Jun 17, 2021 | 103.03 | 108.02 | 102.66 | 107.28 | 318,723 | +3.29(+3.16%) |
Jun 16, 2021 | 104.89 | 105.42 | 102.34 | 103.99 | 656,433 | -1.04(-0.99%) |
Jun 15, 2021 | 107.04 | 107.34 | 104.02 | 105.03 | 309,562 | -2.08(-1.94%) |
Jun 14, 2021 | 106.13 | 107.98 | 106.13 | 107.11 | 459,977 | +1.01(+0.95%) |
Jun 11, 2021 | 104.14 | 106.10 | 102.26 | 106.10 | 245,147 | +1.83(+1.76%) |
Jun 10, 2021 | 102.50 | 104.78 | 101.57 | 104.27 | 338,325 | +1.40(+1.36%) |
Jun 09, 2021 | 103.64 | 104.39 | 102.28 | 102.87 | 408,291 | -0.12(-0.12%) |
Jun 08, 2021 | 103.41 | 104.56 | 101.35 | 102.99 | 479,324 | -0.08(-0.08%) |
Jun 07, 2021 | 101.26 | 103.80 | 100.67 | 103.07 | 299,445 | +1.52(+1.50%) |
Jun 04, 2021 | 101.83 | 103.42 | 101.07 | 101.55 | 272,434 | +0.37(+0.37%) |
Jun 03, 2021 | 102.23 | 103.38 | 100.00 | 101.18 | 372,514 | -1.90(-1.84%) |
Jun 02, 2021 | 102.91 | 104.07 | 101.89 | 103.08 | 265,668 | +0.22(+0.21%) |
Jun 01, 2021 | 103.95 | 103.95 | 101.04 | 102.86 | 311,168 | -1.11(-1.07%) |
May 28, 2021 | 104.99 | 105.97 | 103.50 | 103.97 | 333,828 | +0.02(+0.02%) |
May 27, 2021 | 103.97 | 104.59 | 102.07 | 103.95 | 374,720 | -0.65(-0.62%) |
May 26, 2021 | 104.95 | 105.60 | 103.28 | 104.60 | 291,487 | +0.53(+0.51%) |
May 25, 2021 | 104.77 | 105.61 | 104.01 | 104.07 | 492,629 | +0.16(+0.15%) |
May 24, 2021 | 104.34 | 105.85 | 101.78 | 103.91 | 391,878 | -0.13(-0.12%) |
May 21, 2021 | 105.96 | 106.25 | 103.62 | 104.04 | 669,197 | -0.50(-0.48%) |
May 20, 2021 | 104.15 | 105.92 | 102.01 | 104.54 | 308,488 | +1.78(+1.73%) |
May 19, 2021 | 100.33 | 103.59 | 99.01 | 102.76 | 305,280 | +0.13(+0.13%) |
May 18, 2021 | 102.65 | 105.00 | 101.39 | 102.63 | 343,270 | +0.32(+0.31%) |
May 17, 2021 | 102.92 | 104.53 | 100.71 | 102.31 | 486,458 | -2.40(-2.29%) |
May 14, 2021 | 101.54 | 105.19 | 100.02 | 104.71 | 514,708 | +4.57(+4.56%) |
May 13, 2021 | 102.75 | 104.22 | 98.06 | 100.14 | 414,776 | -2.17(-2.12%) |
May 12, 2021 | 103.89 | 105.56 | 100.88 | 102.31 | 630,713 | -3.80(-3.58%) |
May 11, 2021 | 98.96 | 107.72 | 98.22 | 106.11 | 669,014 | +2.21(+2.13%) |
May 10, 2021 | 105.87 | 105.87 | 101.69 | 103.90 | 515,651 | -3.57(-3.32%) |
May 07, 2021 | 102.72 | 109.56 | 102.72 | 107.47 | 625,100 | +3.82(+3.69%) |
May 06, 2021 | 106.17 | 106.26 | 101.85 | 103.65 | 767,498 | -3.80(-3.54%) |
May 05, 2021 | 111.46 | 111.46 | 106.26 | 107.45 | 328,144 | -2.47(-2.25%) |
May 04, 2021 | 111.04 | 111.33 | 107.25 | 109.92 | 397,776 | -2.54(-2.26%) |
May 03, 2021 | 116.48 | 116.88 | 111.46 | 112.46 | 387,125 | -3.60(-3.10%) |
Apr 30, 2021 | 116.32 | 119.44 | 114.78 | 116.06 | 356,000 | -1.02(-0.87%) |
Apr 29, 2021 | 121.25 | 121.27 | 114.51 | 117.08 | 356,218 | -3.38(-2.81%) |
Apr 28, 2021 | 119.76 | 121.09 | 118.63 | 120.46 | 196,804 | -0.24(-0.20%) |
Apr 27, 2021 | 121.95 | 122.49 | 119.22 | 120.70 | 436,129 | -0.44(-0.36%) |
Apr 26, 2021 | 120.28 | 122.40 | 118.70 | 121.14 | 320,455 | +1.09(+0.91%) |
Apr 23, 2021 | 118.68 | 120.33 | 117.71 | 120.05 | 294,100 | +2.26(+1.92%) |
Apr 22, 2021 | 116.65 | 121.32 | 116.65 | 117.79 | 508,179 | +0.78(+0.67%) |
Apr 21, 2021 | 113.40 | 117.88 | 112.70 | 117.01 | 693,314 | +2.71(+2.37%) |
Apr 20, 2021 | 114.56 | 115.14 | 112.13 | 114.30 | 654,474 | -0.84(-0.73%) |
Apr 19, 2021 | 118.72 | 120.32 | 113.81 | 115.14 | 981,933 | -3.95(-3.32%) |
Apr 16, 2021 | 119.08 | 119.29 | 116.42 | 119.09 | 705,900 | +0.39(+0.33%) |
Apr 15, 2021 | 117.18 | 119.46 | 115.78 | 118.70 | 677,297 | +2.66(+2.29%) |
Apr 14, 2021 | 116.42 | 117.67 | 114.87 | 116.04 | 779,223 | +0.71(+0.62%) |
Apr 13, 2021 | 115.00 | 116.89 | 113.33 | 115.33 | 410,923 | +2.06(+1.82%) |
Apr 12, 2021 | 111.80 | 114.23 | 110.49 | 113.27 | 287,807 | +0.39(+0.35%) |
Apr 09, 2021 | 113.00 | 113.28 | 109.67 | 112.88 | 279,900 | -0.41(-0.36%) |
Apr 08, 2021 | 113.40 | 114.04 | 111.28 | 113.29 | 662,192 | +2.28(+2.05%) |
Apr 07, 2021 | 111.56 | 112.68 | 110.22 | 111.01 | 308,498 | -1.25(-1.11%) |
Apr 06, 2021 | 112.01 | 114.52 | 110.58 | 112.26 | 400,328 | +0.17(+0.15%) |
Apr 05, 2021 | 113.44 | 113.44 | 110.29 | 112.09 | 399,882 | +0.79(+0.71%) |
Apr 01, 2021 | 110.59 | 112.33 | 109.63 | 111.30 | 508,700 | +2.90(+2.68%) |
Mar 31, 2021 | 106.22 | 110.37 | 106.22 | 108.40 | 861,542 | +3.82(+3.65%) |
Mar 30, 2021 | 103.72 | 104.85 | 100.58 | 104.58 | 722,904 | +0.43(+0.41%) |
Mar 29, 2021 | 108.44 | 108.65 | 103.34 | 104.15 | 402,439 | -4.50(-4.14%) |
Mar 26, 2021 | 107.50 | 109.29 | 104.09 | 108.65 | 465,400 | +1.58(+1.48%) |
Mar 25, 2021 | 104.77 | 108.09 | 103.70 | 107.07 | 719,880 | +0.50(+0.47%) |
Mar 24, 2021 | 113.75 | 113.75 | 106.20 | 106.57 | 420,708 | -6.50(-5.75%) |
Mar 23, 2021 | 113.00 | 114.09 | 110.73 | 113.07 | 460,260 | +0.88(+0.78%) |
Mar 22, 2021 | 112.60 | 115.00 | 111.66 | 112.19 | 422,380 | +0.85(+0.76%) |
Mar 19, 2021 | 109.70 | 112.15 | 108.60 | 111.34 | 1,111,900 | +1.54(+1.40%) |
Mar 18, 2021 | 112.06 | 112.43 | 109.04 | 109.80 | 527,511 | -4.53(-3.96%) |
Mar 17, 2021 | 110.88 | 115.99 | 109.15 | 114.33 | 670,388 | +1.97(+1.75%) |
Mar 16, 2021 | 114.33 | 114.85 | 110.30 | 112.36 | 595,462 | -1.41(-1.24%) |
Mar 15, 2021 | 112.78 | 114.64 | 111.16 | 113.77 | 428,984 | +0.86(+0.76%) |
Mar 12, 2021 | 111.89 | 113.74 | 109.83 | 112.91 | 1,310,700 | -2.18(-1.89%) |
Mar 11, 2021 | 116.79 | 118.52 | 113.76 | 115.09 | 2,056,600 | +0.76(+0.66%) |
Mar 10, 2021 | 114.12 | 121.92 | 110.25 | 114.33 | 5,147,914 | +4.20(+3.81%) |
Mar 09, 2021 | 108.99 | 111.64 | 107.81 | 110.13 | 820,573 | +6.45(+6.22%) |
Mar 08, 2021 | 111.54 | 112.11 | 103.26 | 103.68 | 863,574 | -7.85(-7.04%) |
Mar 05, 2021 | 113.94 | 113.94 | 104.41 | 111.53 | 1,009,300 | -0.89(-0.79%) |
Mar 04, 2021 | 115.94 | 118.46 | 108.50 | 112.42 | 1,205,824 | -5.34(-4.53%) |
Mar 03, 2021 | 124.19 | 124.64 | 117.01 | 117.76 | 854,605 | -6.30(-5.08%) |
Mar 02, 2021 | 128.81 | 129.05 | 122.94 | 124.06 | 575,115 | -3.54(-2.77%) |
Mar 01, 2021 | 125.41 | 127.99 | 123.96 | 127.60 | 363,439 | +3.58(+2.89%) |
Feb 26, 2021 | 123.32 | 126.30 | 118.67 | 124.02 | 645,200 | +2.51(+2.07%) |
Feb 25, 2021 | 123.88 | 126.99 | 119.49 | 121.51 | 1,028,147 | -3.07(-2.46%) |
Feb 24, 2021 | 121.71 | 125.00 | 116.66 | 124.58 | 458,082 | +1.58(+1.28%) |
Feb 23, 2021 | 120.10 | 123.86 | 114.04 | 123.00 | 889,232 | -0.64(-0.52%) |
Feb 22, 2021 | 129.65 | 129.80 | 122.29 | 123.64 | 725,259 | -8.42(-6.38%) |
Feb 19, 2021 | 130.32 | 132.54 | 128.26 | 132.06 | 555,700 | +2.59(+2.00%) |
Feb 18, 2021 | 128.88 | 129.67 | 126.01 | 129.47 | 554,262 | -0.43(-0.33%) |
Feb 17, 2021 | 127.58 | 130.33 | 126.27 | 129.90 | 667,868 | +1.13(+0.88%) |
Feb 16, 2021 | 134.89 | 136.32 | 128.20 | 128.77 | 1,075,419 | -4.70(-3.52%) |
Feb 12, 2021 | 141.69 | 143.51 | 127.20 | 133.47 | 2,705,400 | -16.90(-11.24%) |
Feb 11, 2021 | 149.59 | 152.44 | 146.02 | 150.37 | 872,004 | +2.37(+1.60%) |
Feb 10, 2021 | 149.58 | 150.90 | 144.32 | 148.00 | 1,054,610 | -0.57(-0.38%) |
Feb 09, 2021 | 148.00 | 149.66 | 144.91 | 148.57 | 436,532 | +0.47(+0.32%) |
Feb 08, 2021 | 152.00 | 154.61 | 146.01 | 148.10 | 569,608 | -0.41(-0.28%) |
Feb 05, 2021 | 144.86 | 148.67 | 141.53 | 148.51 | 630,700 | +5.62(+3.93%) |
Feb 04, 2021 | 137.95 | 145.13 | 137.00 | 142.89 | 931,853 | +5.64(+4.11%) |
Feb 03, 2021 | 139.50 | 139.96 | 136.10 | 137.25 | 386,422 | -1.54(-1.11%) |
Feb 02, 2021 | 137.10 | 141.63 | 136.25 | 138.79 | 401,057 | +5.07(+3.79%) |