Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 100.54 | 104.82 | 104.63 | 359,122 | +4.28(+4.27%) | |
Jan 28, 2022 | 99.52 | 100.80 | 97.16 | 100.35 | 283,840 | +1.20(+1.21%) |
Jan 27, 2022 | 100.75 | 101.83 | 98.56 | 99.15 | 549,807 | -1.05(-1.05%) |
Jan 26, 2022 | 102.87 | 105.13 | 99.67 | 100.20 | 256,144 | -1.35(-1.33%) |
Jan 25, 2022 | 102.10 | 103.08 | 100.12 | 101.55 | 205,101 | -1.41(-1.37%) |
Jan 24, 2022 | 99.71 | 103.01 | 96.55 | 102.96 | 441,876 | +1.80(+1.78%) |
Jan 21, 2022 | 103.60 | 104.61 | 100.80 | 101.16 | 722,151 | -3.36(-3.21%) |
Jan 20, 2022 | 105.12 | 107.85 | 104.10 | 104.52 | 402,539 | -0.09(-0.09%) |
Jan 19, 2022 | 105.47 | 106.81 | 103.93 | 104.61 | 353,349 | -0.54(-0.51%) |
Jan 18, 2022 | 104.17 | 106.91 | 103.49 | 105.15 | 480,751 | -0.69(-0.65%) |
Jan 14, 2022 | 105.84 | 0 | -2.56(-2.36%) | |||
Jan 13, 2022 | 109.67 | 111.25 | 108.40 | 108.40 | 245,285 | -0.94(-0.86%) |
Jan 12, 2022 | 111.45 | 113.22 | 109.08 | 109.34 | 250,753 | -1.72(-1.55%) |
Jan 11, 2022 | 112.38 | 113.33 | 110.91 | 111.06 | 455,013 | -1.15(-1.02%) |
Jan 10, 2022 | 114.47 | 114.68 | 109.31 | 112.21 | 437,028 | -2.68(-2.33%) |
Jan 07, 2022 | 112.44 | 115.93 | 112.44 | 114.89 | 378,284 | +2.21(+1.96%) |
Jan 06, 2022 | 111.98 | 114.14 | 111.09 | 112.68 | 323,666 | +0.70(+0.62%) |
Jan 05, 2022 | 115.43 | 116.91 | 111.36 | 111.98 | 534,540 | -3.94(-3.40%) |
Jan 04, 2022 | 118.96 | 118.96 | 115.80 | 115.92 | 313,281 | -1.82(-1.55%) |
Jan 03, 2022 | 119.25 | 120.34 | 115.57 | 117.74 | 498,720 | -2.12(-1.77%) |
Dec 31, 2021 | 118.82 | 120.67 | 118.82 | 119.86 | 211,328 | +0.95(+0.80%) |
Dec 30, 2021 | 119.39 | 120.14 | 118.89 | 118.91 | 165,292 | -0.27(-0.23%) |
Dec 29, 2021 | 118.11 | 120.44 | 117.08 | 119.18 | 283,169 | +0.36(+0.30%) |
Dec 28, 2021 | 117.96 | 120.20 | 117.96 | 118.82 | 367,847 | +0.81(+0.69%) |
Dec 27, 2021 | 117.62 | 118.12 | 115.96 | 118.01 | 239,444 | +0.41(+0.35%) |
Dec 23, 2021 | 116.67 | 118.37 | 116.07 | 117.60 | 184,426 | +1.21(+1.04%) |
Dec 22, 2021 | 115.06 | 116.92 | 114.13 | 116.39 | 327,084 | +1.12(+0.98%) |
Dec 21, 2021 | 110.11 | 115.51 | 110.11 | 115.27 | 601,394 | +6.04(+5.53%) |
Dec 20, 2021 | 107.16 | 109.82 | 106.63 | 109.23 | 281,521 | -0.23(-0.21%) |
Dec 17, 2021 | 106.60 | 111.04 | 104.79 | 109.45 | 882,043 | +3.21(+3.02%) |
Dec 16, 2021 | 109.23 | 109.59 | 105.86 | 106.25 | 291,552 | -1.80(-1.66%) |
Dec 15, 2021 | 109.56 | 111.22 | 106.21 | 108.04 | 390,395 | -1.73(-1.57%) |
Dec 14, 2021 | 111.03 | 112.98 | 109.39 | 109.77 | 554,980 | -1.89(-1.69%) |
Dec 13, 2021 | 112.03 | 113.15 | 111.18 | 111.66 | 221,220 | -1.80(-1.58%) |
Dec 10, 2021 | 117.49 | 117.49 | 113.15 | 113.45 | 232,540 | -1.63(-1.41%) |
Dec 09, 2021 | 117.78 | 118.51 | 114.44 | 115.08 | 265,204 | -3.43(-2.89%) |
Dec 08, 2021 | 115.93 | 118.71 | 114.93 | 118.51 | 850,164 | +3.65(+3.18%) |
Dec 07, 2021 | 114.52 | 116.44 | 114.44 | 114.86 | 244,891 | +1.78(+1.57%) |
Dec 06, 2021 | 113.17 | 114.93 | 110.89 | 113.08 | 320,882 | +1.43(+1.28%) |
Dec 03, 2021 | 114.63 | 115.20 | 109.68 | 111.65 | 401,430 | -2.80(-2.44%) |
Dec 02, 2021 | 108.81 | 117.55 | 108.41 | 114.44 | 722,469 | +6.36(+5.88%) |
Dec 01, 2021 | 113.41 | 114.82 | 107.63 | 108.08 | 483,800 | -3.30(-2.97%) |
Nov 30, 2021 | 112.67 | 113.42 | 109.33 | 111.39 | 280,763 | -2.04(-1.80%) |
Nov 29, 2021 | 115.77 | 117.33 | 113.30 | 113.43 | 256,748 | -1.14(-0.99%) |
Nov 26, 2021 | 113.18 | 116.87 | 111.87 | 114.57 | 272,532 | -2.79(-2.38%) |
Nov 24, 2021 | 113.26 | 118.26 | 113.26 | 117.36 | 255,895 | +2.09(+1.81%) |
Nov 23, 2021 | 118.66 | 118.81 | 113.94 | 115.27 | 277,903 | -2.56(-2.17%) |
Nov 22, 2021 | 118.71 | 119.54 | 116.30 | 117.83 | 614,260 | -0.06(-0.05%) |
Nov 19, 2021 | 117.85 | 119.38 | 116.85 | 117.89 | 253,077 | -0.99(-0.84%) |
Nov 18, 2021 | 118.94 | 119.10 | 117.98 | 118.88 | 450,520 | +0.89(+0.76%) |
Nov 17, 2021 | 117.74 | 119.18 | 117.05 | 117.98 | 446,156 | +0.08(+0.07%) |
Nov 16, 2021 | 115.38 | 118.66 | 114.27 | 117.90 | 420,976 | +2.65(+2.30%) |
Nov 15, 2021 | 115.38 | 116.19 | 114.57 | 115.25 | 217,951 | +0.88(+0.77%) |
Nov 12, 2021 | 114.52 | 115.75 | 114.29 | 114.37 | 189,345 | +0.36(+0.31%) |
Nov 11, 2021 | 115.75 | 116.17 | 113.65 | 114.01 | 276,141 | -1.74(-1.50%) |
Nov 10, 2021 | 116.84 | 115.75 | 207,809 | -1.43(-1.22%) | ||
Nov 09, 2021 | 118.74 | 119.56 | 115.26 | 117.18 | 298,491 | -1.11(-0.94%) |
Nov 08, 2021 | 120.50 | 120.81 | 117.64 | 118.28 | 406,595 | -1.93(-1.61%) |
Nov 05, 2021 | 116.11 | 120.61 | 116.11 | 120.22 | 477,858 | +6.16(+5.40%) |
Nov 04, 2021 | 116.39 | 117.17 | 111.91 | 114.06 | 569,230 | -2.08(-1.79%) |
Nov 03, 2021 | 115.94 | 117.43 | 114.69 | 116.14 | 247,783 | -0.02(-0.01%) |
Nov 02, 2021 | 119.27 | 119.27 | 114.82 | 116.15 | 321,906 | -3.42(-2.86%) |
Nov 01, 2021 | 115.05 | 120.09 | 114.26 | 119.58 | 363,401 | +5.31(+4.65%) |
Oct 29, 2021 | 118.22 | 120.31 | 113.11 | 114.26 | 672,580 | -4.12(-3.48%) |
Oct 28, 2021 | 122.95 | 123.53 | 117.90 | 118.38 | 636,419 | -6.02(-4.84%) |
Oct 27, 2021 | 124.91 | 126.67 | 124.10 | 124.40 | 410,327 | -1.16(-0.93%) |
Oct 26, 2021 | 126.62 | 125.56 | 446,285 | -0.38(-0.30%) | ||
Oct 25, 2021 | 126.83 | 127.66 | 125.45 | 125.94 | 359,999 | -0.69(-0.54%) |
Oct 22, 2021 | 126.81 | 127.65 | 125.82 | 126.63 | 139,105 | -0.53(-0.42%) |
Oct 21, 2021 | 126.40 | 128.34 | 126.40 | 127.16 | 142,137 | +0.28(+0.22%) |
Oct 20, 2021 | 126.08 | 128.19 | 125.41 | 126.88 | 230,314 | +0.48(+0.38%) |
Oct 19, 2021 | 128.66 | 128.66 | 126.22 | 126.40 | 249,083 | -1.29(-1.01%) |
Oct 18, 2021 | 125.78 | 127.85 | 125.09 | 127.69 | 238,920 | +1.41(+1.11%) |
Oct 15, 2021 | 128.99 | 130.26 | 126.16 | 126.28 | 241,589 | -1.35(-1.05%) |
Oct 14, 2021 | 125.24 | 127.68 | 125.19 | 127.63 | 300,279 | +3.25(+2.62%) |
Oct 13, 2021 | 123.69 | 125.55 | 122.95 | 124.37 | 399,852 | +0.56(+0.45%) |
Oct 12, 2021 | 122.44 | 124.75 | 122.44 | 123.81 | 328,492 | +1.91(+1.57%) |
Oct 11, 2021 | 121.98 | 123.47 | 121.20 | 121.90 | 198,361 | +0.09(+0.07%) |
Oct 08, 2021 | 122.40 | 123.46 | 121.49 | 121.81 | 255,255 | -0.74(-0.60%) |
Oct 07, 2021 | 121.86 | 124.50 | 121.24 | 122.55 | 381,176 | +1.41(+1.16%) |
Oct 06, 2021 | 120.54 | 122.10 | 120.26 | 121.14 | 421,880 | -0.65(-0.53%) |
Oct 05, 2021 | 121.92 | 123.44 | 120.93 | 121.80 | 684,784 | -0.93(-0.76%) |
Oct 04, 2021 | 123.15 | 123.50 | 120.74 | 122.73 | 522,197 | -0.28(-0.23%) |
Oct 01, 2021 | 120.28 | 124.06 | 120.00 | 123.01 | 724,027 | +3.75(+3.14%) |
Sep 30, 2021 | 121.19 | 121.76 | 119.11 | 119.27 | 610,818 | +0.74(+0.63%) |
Sep 29, 2021 | 120.56 | 120.58 | 117.98 | 118.52 | 366,873 | -1.33(-1.11%) |
Sep 28, 2021 | 120.52 | 122.13 | 119.28 | 119.85 | 352,195 | -0.96(-0.79%) |
Sep 27, 2021 | 119.39 | 122.52 | 119.39 | 120.81 | 315,203 | +1.39(+1.16%) |
Sep 24, 2021 | 117.42 | 119.78 | 117.42 | 119.42 | 249,361 | +1.18(+1.00%) |
Sep 23, 2021 | 116.40 | 121.71 | 116.40 | 118.24 | 573,790 | +2.29(+1.97%) |
Sep 22, 2021 | 113.27 | 117.38 | 113.06 | 115.95 | 582,129 | +3.30(+2.93%) |
Sep 21, 2021 | 112.69 | 114.26 | 110.98 | 112.65 | 484,374 | +0.19(+0.17%) |
Sep 20, 2021 | 112.26 | 112.58 | 110.30 | 112.46 | 567,338 | -0.27(-0.24%) |
Sep 17, 2021 | 112.67 | 113.89 | 111.34 | 112.72 | 1,133,976 | +0.39(+0.35%) |
Sep 16, 2021 | 109.10 | 112.44 | 108.78 | 112.34 | 506,752 | +3.11(+2.84%) |
Sep 15, 2021 | 109.16 | 109.31 | 106.90 | 109.23 | 436,874 | +0.13(+0.12%) |
Sep 14, 2021 | 108.16 | 109.35 | 106.74 | 109.10 | 476,469 | +0.08(+0.07%) |
Sep 13, 2021 | 108.96 | 109.36 | 106.09 | 109.02 | 685,175 | +0.81(+0.74%) |
Sep 10, 2021 | 110.45 | 110.49 | 108.03 | 108.22 | 511,323 | -1.30(-1.18%) |
Sep 09, 2021 | 109.67 | 110.78 | 109.22 | 109.52 | 410,303 | -0.28(-0.26%) |
Sep 08, 2021 | 109.93 | 110.65 | 109.06 | 109.80 | 642,480 | -0.59(-0.53%) |
Sep 07, 2021 | 107.92 | 110.63 | 107.92 | 110.39 | 965,093 | +2.63(+2.44%) |
Sep 03, 2021 | 106.40 | 108.04 | 106.12 | 107.75 | 686,696 | +0.83(+0.78%) |
Sep 02, 2021 | 107.11 | 108.06 | 106.06 | 106.92 | 694,108 | +0.61(+0.57%) |
Sep 01, 2021 | 104.85 | 106.61 | 104.17 | 106.31 | 408,777 | +1.73(+1.66%) |
Aug 31, 2021 | 104.16 | 105.06 | 103.32 | 104.57 | 308,055 | +0.39(+0.37%) |
Aug 30, 2021 | 104.33 | 104.80 | 102.46 | 104.19 | 394,387 | +0.06(+0.06%) |
Aug 27, 2021 | 100.77 | 104.97 | 100.77 | 104.12 | 448,139 | +3.53(+3.51%) |
Aug 26, 2021 | 100.71 | 102.36 | 100.07 | 100.60 | 288,910 | -0.95(-0.94%) |
Aug 25, 2021 | 99.84 | 101.72 | 99.37 | 101.55 | 610,393 | +1.81(+1.81%) |
Aug 24, 2021 | 97.15 | 99.94 | 97.15 | 99.74 | 372,484 | +3.03(+3.13%) |
Aug 23, 2021 | 95.47 | 96.85 | 95.08 | 96.72 | 262,763 | +2.02(+2.13%) |
Aug 20, 2021 | 93.15 | 94.83 | 92.86 | 94.70 | 243,024 | +1.77(+1.91%) |
Aug 19, 2021 | 92.25 | 93.05 | 91.62 | 92.93 | 628,089 | -0.02(-0.02%) |
Aug 18, 2021 | 91.50 | 93.95 | 89.97 | 92.95 | 474,754 | +1.59(+1.74%) |
Aug 17, 2021 | 92.16 | 92.43 | 90.42 | 91.36 | 439,833 | -2.23(-2.38%) |
Aug 16, 2021 | 94.35 | 94.35 | 92.62 | 93.59 | 310,579 | -1.73(-1.82%) |
Aug 13, 2021 | 96.96 | 97.03 | 95.15 | 95.32 | 264,156 | -1.59(-1.65%) |
Aug 12, 2021 | 97.38 | 97.45 | 95.62 | 96.92 | 209,873 | -0.52(-0.54%) |
Aug 11, 2021 | 97.11 | 97.46 | 95.14 | 97.44 | 463,906 | +0.06(+0.07%) |
Aug 10, 2021 | 96.13 | 98.50 | 96.12 | 97.37 | 632,882 | +1.52(+1.58%) |
Aug 09, 2021 | 96.89 | 97.08 | 94.95 | 95.86 | 606,867 | -1.34(-1.37%) |
Aug 06, 2021 | 96.07 | 97.27 | 94.59 | 97.20 | 615,180 | +2.08(+2.19%) |
Aug 05, 2021 | 91.11 | 95.80 | 91.11 | 95.11 | 474,082 | +4.20(+4.62%) |
Aug 04, 2021 | 90.91 | 91.83 | 90.42 | 90.91 | 509,775 | +0.98(+1.09%) |
Aug 03, 2021 | 92.24 | 92.65 | 89.15 | 89.93 | 542,788 | -2.13(-2.32%) |
Aug 02, 2021 | 93.57 | 96.08 | 91.63 | 92.06 | 538,333 | -0.24(-0.26%) |
Jul 30, 2021 | 92.18 | 93.13 | 91.05 | 92.30 | 898,259 | -0.34(-0.36%) |
Jul 29, 2021 | 94.16 | 94.16 | 90.98 | 92.64 | 639,452 | -0.86(-0.92%) |
Jul 28, 2021 | 93.98 | 94.39 | 91.28 | 93.50 | 460,114 | -0.21(-0.22%) |
Jul 27, 2021 | 94.13 | 95.21 | 91.93 | 93.71 | 321,697 | -1.06(-1.12%) |
Jul 26, 2021 | 94.08 | 95.19 | 93.23 | 94.77 | 445,838 | +0.88(+0.94%) |
Jul 23, 2021 | 95.71 | 96.52 | 93.71 | 93.89 | 445,482 | -0.99(-1.05%) |
Jul 22, 2021 | 94.12 | 95.51 | 92.92 | 94.89 | 479,841 | +0.19(+0.20%) |
Jul 21, 2021 | 92.68 | 95.88 | 92.65 | 94.70 | 337,116 | +2.65(+2.88%) |
Jul 20, 2021 | 88.45 | 92.58 | 88.20 | 92.05 | 518,133 | +3.97(+4.51%) |
Jul 19, 2021 | 87.15 | 89.62 | 86.94 | 88.07 | 613,715 | -1.87(-2.08%) |
Jul 16, 2021 | 92.68 | 93.15 | 89.78 | 89.95 | 518,840 | -1.47(-1.61%) |
Jul 15, 2021 | 90.90 | 92.15 | 89.73 | 91.42 | 332,748 | +0.27(+0.30%) |
Jul 14, 2021 | 93.90 | 95.12 | 90.62 | 91.14 | 376,298 | -1.88(-2.02%) |
Jul 13, 2021 | 94.81 | 94.89 | 92.95 | 93.02 | 341,997 | -2.86(-2.98%) |
Jul 12, 2021 | 95.21 | 96.46 | 94.03 | 95.88 | 337,547 | +0.61(+0.64%) |
Jul 09, 2021 | 94.46 | 95.75 | 93.45 | 95.27 | 277,850 | +1.84(+1.97%) |
Jul 08, 2021 | 92.65 | 95.43 | 92.08 | 93.43 | 404,818 | -1.12(-1.18%) |
Jul 07, 2021 | 96.38 | 96.84 | 93.31 | 94.55 | 610,496 | -1.94(-2.01%) |
Jul 06, 2021 | 99.91 | 100.28 | 96.43 | 96.48 | 463,105 | -3.39(-3.39%) |
Jul 02, 2021 | 99.33 | 100.12 | 98.36 | 99.87 | 287,343 | +0.62(+0.62%) |
Jul 01, 2021 | 99.58 | 100.83 | 98.48 | 99.26 | 1,068,575 | +0.77(+0.78%) |
Jun 30, 2021 | 99.11 | 99.74 | 98.28 | 98.49 | 651,576 | -0.33(-0.34%) |
Jun 29, 2021 | 98.61 | 100.24 | 98.20 | 98.82 | 948,562 | +0.53(+0.54%) |
Jun 28, 2021 | 101.52 | 101.84 | 96.11 | 98.30 | 853,583 | -3.61(-3.54%) |
Jun 25, 2021 | 100.85 | 102.63 | 100.40 | 101.91 | 9,959,258 | +1.49(+1.48%) |
Jun 24, 2021 | 100.89 | 100.92 | 99.56 | 100.42 | 483,593 | +0.48(+0.48%) |
Jun 23, 2021 | 99.74 | 100.42 | 99.26 | 99.94 | 473,498 | -0.05(-0.05%) |
Jun 22, 2021 | 99.53 | 100.47 | 97.48 | 99.99 | 465,782 | +1.43(+1.45%) |
Jun 21, 2021 | 95.79 | 98.66 | 95.47 | 98.56 | 535,555 | +3.32(+3.48%) |
Jun 18, 2021 | 95.79 | 96.19 | 94.32 | 95.24 | 874,795 | -0.07(-0.07%) |
Jun 17, 2021 | 97.12 | 97.87 | 94.44 | 95.31 | 454,936 | -2.32(-2.38%) |
Jun 16, 2021 | 98.45 | 98.76 | 97.16 | 97.64 | 428,655 | -0.86(-0.87%) |
Jun 15, 2021 | 99.38 | 99.70 | 98.05 | 98.50 | 341,172 | -1.23(-1.24%) |
Jun 14, 2021 | 100.26 | 100.92 | 99.11 | 99.73 | 325,861 | -0.13(-0.13%) |
Jun 11, 2021 | 99.39 | 101.10 | 99.32 | 99.86 | 404,570 | +1.25(+1.27%) |
Jun 10, 2021 | 99.36 | 100.02 | 98.14 | 98.61 | 737,598 | -0.36(-0.36%) |
Jun 09, 2021 | 99.32 | 99.37 | 97.43 | 98.97 | 329,628 | -0.14(-0.14%) |
Jun 08, 2021 | 100.73 | 100.73 | 98.61 | 99.11 | 494,954 | -1.43(-1.42%) |
Jun 07, 2021 | 99.58 | 100.90 | 99.00 | 100.53 | 436,393 | +1.35(+1.36%) |
Jun 04, 2021 | 98.47 | 99.77 | 98.44 | 99.18 | 626,738 | +1.13(+1.15%) |
Jun 03, 2021 | 101.02 | 101.74 | 97.31 | 98.05 | 577,731 | -1.64(-1.65%) |
Jun 02, 2021 | 99.86 | 100.00 | 98.80 | 99.70 | 1,215,630 | -0.41(-0.41%) |
Jun 01, 2021 | 99.60 | 100.62 | 98.85 | 100.11 | 488,110 | +0.98(+0.99%) |
May 28, 2021 | 100.70 | 100.85 | 98.01 | 99.12 | 674,856 | -1.72(-1.71%) |
May 27, 2021 | 102.15 | 102.15 | 100.01 | 100.85 | 779,214 | -0.23(-0.23%) |
May 26, 2021 | 99.56 | 101.40 | 99.22 | 101.08 | 409,311 | +1.65(+1.66%) |
May 25, 2021 | 99.46 | 100.84 | 98.01 | 99.43 | 894,760 | +0.58(+0.58%) |
May 24, 2021 | 97.43 | 99.27 | 96.29 | 98.85 | 439,362 | +2.73(+2.84%) |
May 21, 2021 | 95.64 | 96.50 | 94.58 | 96.12 | 835,645 | +1.52(+1.60%) |
May 20, 2021 | 93.53 | 95.38 | 93.47 | 94.60 | 338,473 | +0.25(+0.26%) |
May 19, 2021 | 93.95 | 94.53 | 92.74 | 94.35 | 396,844 | -0.92(-0.97%) |
May 18, 2021 | 96.45 | 98.09 | 95.28 | 95.28 | 339,950 | -1.19(-1.24%) |
May 17, 2021 | 97.08 | 97.69 | 95.26 | 96.47 | 432,719 | -2.49(-2.52%) |
May 14, 2021 | 97.53 | 99.24 | 96.90 | 98.96 | 524,716 | +4.47(+4.73%) |
May 13, 2021 | 94.05 | 96.28 | 91.42 | 94.50 | 521,867 | +1.03(+1.10%) |
May 12, 2021 | 96.12 | 98.92 | 93.21 | 93.47 | 660,542 | -4.13(-4.23%) |
May 11, 2021 | 94.01 | 100.37 | 93.69 | 97.60 | 1,053,506 | +1.71(+1.78%) |
May 10, 2021 | 100.08 | 100.88 | 95.64 | 95.89 | 625,237 | -4.08(-4.08%) |
May 07, 2021 | 98.78 | 100.96 | 98.51 | 99.97 | 686,380 | +0.69(+0.70%) |
May 06, 2021 | 102.54 | 102.54 | 98.08 | 99.28 | 626,028 | -3.33(-3.25%) |
May 05, 2021 | 103.59 | 104.37 | 102.40 | 102.61 | 262,801 | -0.40(-0.39%) |
May 04, 2021 | 103.58 | 104.01 | 101.17 | 103.01 | 614,385 | -0.69(-0.67%) |
May 03, 2021 | 107.47 | 107.89 | 103.29 | 103.71 | 545,598 | -1.36(-1.30%) |
Apr 30, 2021 | 105.98 | 107.13 | 104.50 | 105.07 | 382,663 | -2.08(-1.94%) |
Apr 29, 2021 | 109.79 | 110.05 | 106.01 | 107.15 | 417,636 | -1.91(-1.75%) |
Apr 28, 2021 | 108.57 | 109.53 | 107.42 | 109.06 | 617,722 | +0.29(+0.26%) |
Apr 27, 2021 | 107.18 | 108.90 | 107.18 | 108.77 | 401,770 | +1.49(+1.39%) |
Apr 26, 2021 | 108.47 | 109.06 | 107.07 | 107.28 | 525,479 | +0.03(+0.02%) |
Apr 23, 2021 | 106.65 | 108.31 | 106.27 | 107.25 | 380,449 | +1.47(+1.38%) |
Apr 22, 2021 | 112.01 | 112.07 | 105.34 | 105.78 | 755,195 | -3.03(-2.78%) |
Apr 21, 2021 | 105.05 | 109.49 | 104.08 | 108.81 | 1,271,421 | +4.01(+3.83%) |
Apr 20, 2021 | 105.97 | 107.76 | 103.46 | 104.80 | 718,127 | -1.77(-1.66%) |
Apr 19, 2021 | 108.91 | 109.60 | 105.75 | 106.57 | 490,415 | -3.05(-2.78%) |
Apr 16, 2021 | 109.58 | 110.54 | 108.23 | 109.62 | 494,986 | +1.47(+1.36%) |
Apr 15, 2021 | 108.99 | 109.89 | 106.88 | 108.15 | 368,782 | +0.25(+0.23%) |
Apr 14, 2021 | 107.11 | 110.16 | 107.11 | 107.91 | 507,408 | -0.07(-0.06%) |
Apr 13, 2021 | 107.51 | 108.33 | 105.79 | 107.97 | 466,905 | +0.03(+0.03%) |
Apr 12, 2021 | 110.47 | 110.47 | 107.06 | 107.94 | 578,242 | -2.30(-2.09%) |
Apr 09, 2021 | 110.66 | 110.72 | 108.76 | 110.24 | 351,261 | -0.78(-0.70%) |
Apr 08, 2021 | 110.68 | 111.62 | 108.38 | 111.02 | 534,281 | +0.13(+0.12%) |
Apr 07, 2021 | 114.81 | 115.76 | 110.09 | 110.89 | 623,918 | -3.71(-3.24%) |
Apr 06, 2021 | 114.38 | 116.87 | 114.17 | 114.60 | 559,725 | +0.95(+0.83%) |
Apr 05, 2021 | 116.62 | 116.93 | 113.51 | 113.65 | 367,294 | -1.22(-1.06%) |
Apr 01, 2021 | 114.11 | 116.75 | 113.62 | 114.87 | 466,604 | +1.89(+1.68%) |
Mar 31, 2021 | 115.32 | 115.32 | 112.74 | 112.98 | 304,051 | -1.60(-1.40%) |
Mar 30, 2021 | 111.75 | 115.52 | 111.75 | 114.58 | 406,205 | +2.77(+2.48%) |
Mar 29, 2021 | 115.05 | 115.97 | 110.43 | 111.81 | 396,530 | -3.97(-3.43%) |
Mar 26, 2021 | 113.71 | 115.95 | 112.46 | 115.78 | 309,995 | +2.85(+2.52%) |
Mar 25, 2021 | 106.58 | 113.71 | 106.23 | 112.93 | 442,003 | +3.17(+2.89%) |
Mar 24, 2021 | 114.03 | 115.70 | 109.53 | 109.76 | 577,292 | -3.33(-2.95%) |
Mar 23, 2021 | 114.45 | 115.59 | 112.15 | 113.09 | 525,002 | -2.64(-2.28%) |
Mar 22, 2021 | 118.20 | 118.70 | 115.10 | 115.73 | 377,556 | -3.59(-3.01%) |
Mar 19, 2021 | 117.77 | 121.08 | 117.02 | 119.33 | 1,546,154 | +0.58(+0.49%) |
Mar 18, 2021 | 122.00 | 122.11 | 118.48 | 118.75 | 512,429 | -3.35(-2.74%) |
Mar 17, 2021 | 121.29 | 122.47 | 118.42 | 122.09 | 362,944 | +1.43(+1.18%) |
Mar 16, 2021 | 126.00 | 126.00 | 120.36 | 120.67 | 391,498 | -5.31(-4.21%) |
Mar 15, 2021 | 125.66 | 127.88 | 124.09 | 125.97 | 434,716 | -0.37(-0.29%) |
Mar 12, 2021 | 124.95 | 126.97 | 124.74 | 126.35 | 291,677 | +1.06(+0.84%) |
Mar 11, 2021 | 125.51 | 128.33 | 123.15 | 125.29 | 440,628 | +2.23(+1.81%) |
Mar 10, 2021 | 118.42 | 124.05 | 118.42 | 123.06 | 453,286 | +5.17(+4.38%) |
Mar 09, 2021 | 115.91 | 119.00 | 113.92 | 117.89 | 383,655 | +3.97(+3.49%) |
Mar 08, 2021 | 114.30 | 118.62 | 113.28 | 113.92 | 485,040 | -0.12(-0.11%) |
Mar 05, 2021 | 114.98 | 115.25 | 108.42 | 114.04 | 480,090 | +1.35(+1.20%) |
Mar 04, 2021 | 116.53 | 117.02 | 108.89 | 112.69 | 485,574 | -3.72(-3.20%) |
Mar 03, 2021 | 119.97 | 122.60 | 116.16 | 116.41 | 509,866 | -2.28(-1.92%) |
Mar 02, 2021 | 118.30 | 119.76 | 116.52 | 118.69 | 435,707 | +0.68(+0.58%) |
Mar 01, 2021 | 116.81 | 119.15 | 116.07 | 118.01 | 288,781 | +3.44(+3.00%) |
Feb 26, 2021 | 115.10 | 117.36 | 112.24 | 114.57 | 537,862 | +0.56(+0.49%) |
Feb 25, 2021 | 113.66 | 116.64 | 110.89 | 114.01 | 565,545 | -3.56(-3.03%) |
Feb 24, 2021 | 114.26 | 118.11 | 112.84 | 117.57 | 392,283 | +4.30(+3.80%) |
Feb 23, 2021 | 112.01 | 115.99 | 111.86 | 113.27 | 520,144 | +0.79(+0.70%) |
Feb 22, 2021 | 108.36 | 113.96 | 108.06 | 112.48 | 460,293 | +3.75(+3.45%) |
Feb 19, 2021 | 107.42 | 109.29 | 107.28 | 108.73 | 239,139 | +1.95(+1.82%) |
Feb 18, 2021 | 106.06 | 108.06 | 104.74 | 106.78 | 251,658 | +0.38(+0.36%) |
Feb 17, 2021 | 105.97 | 107.77 | 104.97 | 106.40 | 277,389 | -1.05(-0.98%) |
Feb 16, 2021 | 109.31 | 110.03 | 107.33 | 107.45 | 318,413 | -0.57(-0.52%) |
Feb 12, 2021 | 104.23 | 108.38 | 103.78 | 108.02 | 241,353 | +3.79(+3.64%) |
Feb 11, 2021 | 105.86 | 106.17 | 102.58 | 104.23 | 429,623 | -0.77(-0.74%) |
Feb 10, 2021 | 106.07 | 106.70 | 103.88 | 105.00 | 356,346 | -0.76(-0.72%) |
Feb 09, 2021 | 107.14 | 107.14 | 105.42 | 105.77 | 185,200 | -1.57(-1.47%) |
Feb 08, 2021 | 110.19 | 110.19 | 106.51 | 107.34 | 271,487 | -1.82(-1.67%) |
Feb 05, 2021 | 105.81 | 109.87 | 105.36 | 109.16 | 344,417 | +4.25(+4.05%) |
Feb 04, 2021 | 101.48 | 105.18 | 99.97 | 104.91 | 250,257 | +3.71(+3.67%) |
Feb 03, 2021 | 101.65 | 103.22 | 100.35 | 101.19 | 225,167 | -1.12(-1.10%) |
Feb 02, 2021 | 99.20 | 102.56 | 98.45 | 102.32 | 316,928 | +4.77(+4.89%) |