Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 110.77 | 114.88 | 114.87 | 379,105 | +3.02(+2.70%) | |
Jan 28, 2022 | 112.38 | 112.38 | 108.43 | 111.85 | 329,654 | +0.08(+0.07%) |
Jan 27, 2022 | 113.42 | 114.69 | 111.00 | 111.77 | 216,694 | -0.55(-0.49%) |
Jan 26, 2022 | 113.92 | 116.86 | 111.72 | 112.32 | 254,647 | -0.89(-0.79%) |
Jan 25, 2022 | 114.75 | 115.35 | 111.70 | 113.21 | 269,739 | -3.33(-2.86%) |
Jan 24, 2022 | 111.10 | 117.48 | 110.42 | 116.54 | 257,431 | +3.19(+2.81%) |
Jan 21, 2022 | 113.49 | 116.47 | 112.67 | 113.35 | 332,053 | -0.47(-0.41%) |
Jan 20, 2022 | 114.83 | 116.82 | 113.53 | 113.82 | 236,565 | -1.00(-0.87%) |
Jan 19, 2022 | 115.01 | 115.49 | 113.54 | 114.82 | 253,913 | +0.04(+0.03%) |
Jan 18, 2022 | 116.47 | 116.91 | 113.65 | 114.78 | 234,588 | -3.67(-3.10%) |
Jan 14, 2022 | 118.45 | 0 | +0.22(+0.19%) | |||
Jan 13, 2022 | 119.36 | 121.16 | 117.64 | 118.23 | 201,326 | -0.13(-0.11%) |
Jan 12, 2022 | 121.40 | 122.11 | 118.10 | 118.36 | 208,855 | -2.45(-2.03%) |
Jan 11, 2022 | 120.83 | 121.47 | 118.08 | 120.81 | 167,499 | +1.77(+1.49%) |
Jan 10, 2022 | 118.08 | 119.10 | 116.46 | 119.04 | 170,199 | -0.48(-0.40%) |
Jan 07, 2022 | 123.85 | 124.33 | 119.34 | 119.52 | 174,329 | -4.73(-3.81%) |
Jan 06, 2022 | 126.58 | 127.66 | 124.05 | 124.25 | 196,805 | -1.90(-1.51%) |
Jan 05, 2022 | 130.78 | 131.89 | 126.03 | 126.15 | 214,081 | -5.11(-3.89%) |
Jan 04, 2022 | 127.08 | 131.58 | 126.73 | 131.26 | 261,626 | +7.20(+5.80%) |
Jan 03, 2022 | 123.69 | 124.68 | 122.40 | 124.06 | 144,480 | +0.66(+0.53%) |
Dec 31, 2021 | 123.00 | 124.17 | 123.00 | 123.40 | 83,287 | +0.01(+0.01%) |
Dec 30, 2021 | 124.77 | 125.14 | 123.18 | 123.39 | 102,025 | -1.07(-0.86%) |
Dec 29, 2021 | 124.66 | 125.60 | 123.77 | 124.46 | 82,316 | +0.31(+0.25%) |
Dec 28, 2021 | 123.65 | 125.60 | 123.31 | 124.15 | 127,522 | -0.04(-0.03%) |
Dec 27, 2021 | 121.46 | 124.28 | 121.33 | 124.19 | 111,433 | +3.29(+2.72%) |
Dec 23, 2021 | 120.51 | 121.73 | 119.69 | 120.90 | 184,169 | +1.13(+0.94%) |
Dec 22, 2021 | 119.62 | 120.39 | 118.73 | 119.77 | 198,704 | -0.21(-0.18%) |
Dec 21, 2021 | 117.22 | 120.05 | 117.19 | 119.98 | 245,579 | +4.07(+3.51%) |
Dec 20, 2021 | 117.44 | 117.44 | 114.19 | 115.91 | 228,979 | -3.27(-2.74%) |
Dec 17, 2021 | 118.37 | 120.27 | 117.21 | 119.18 | 799,040 | -0.41(-0.34%) |
Dec 16, 2021 | 124.00 | 124.00 | 119.06 | 119.59 | 254,988 | -3.39(-2.76%) |
Dec 15, 2021 | 122.32 | 123.23 | 120.62 | 122.98 | 229,014 | +0.71(+0.58%) |
Dec 14, 2021 | 124.74 | 125.89 | 121.73 | 122.27 | 246,508 | -2.75(-2.20%) |
Dec 13, 2021 | 125.46 | 126.18 | 124.70 | 125.02 | 153,139 | -1.62(-1.28%) |
Dec 10, 2021 | 127.81 | 128.35 | 126.01 | 126.64 | 218,779 | -0.87(-0.68%) |
Dec 09, 2021 | 127.13 | 128.72 | 127.13 | 127.51 | 172,791 | -0.90(-0.70%) |
Dec 08, 2021 | 127.60 | 128.75 | 126.15 | 128.41 | 215,841 | +1.37(+1.08%) |
Dec 07, 2021 | 125.88 | 127.44 | 125.78 | 127.04 | 192,677 | +2.52(+2.02%) |
Dec 06, 2021 | 124.01 | 125.27 | 122.40 | 124.52 | 171,797 | +2.74(+2.25%) |
Dec 03, 2021 | 123.73 | 123.73 | 119.39 | 121.78 | 249,641 | -1.40(-1.14%) |
Dec 02, 2021 | 119.18 | 123.99 | 118.47 | 123.18 | 175,172 | +4.81(+4.06%) |
Dec 01, 2021 | 124.29 | 124.29 | 118.17 | 118.37 | 250,555 | -3.31(-2.72%) |
Nov 30, 2021 | 122.13 | 122.98 | 121.17 | 121.68 | 302,122 | -1.62(-1.31%) |
Nov 29, 2021 | 123.77 | 124.10 | 121.13 | 123.30 | 211,557 | +1.54(+1.26%) |
Nov 26, 2021 | 125.19 | 127.06 | 121.09 | 121.76 | 214,509 | -7.61(-5.88%) |
Nov 24, 2021 | 129.29 | 130.51 | 128.32 | 129.37 | 136,429 | -1.09(-0.84%) |
Nov 23, 2021 | 127.09 | 131.00 | 126.49 | 130.46 | 300,751 | +3.48(+2.74%) |
Nov 22, 2021 | 126.45 | 128.33 | 125.03 | 126.98 | 205,453 | +1.41(+1.12%) |
Nov 19, 2021 | 125.34 | 126.31 | 125.05 | 125.57 | 183,898 | -0.52(-0.41%) |
Nov 18, 2021 | 125.00 | 126.28 | 125.79 | 126.09 | 205,053 | +1.23(+0.99%) |
Nov 17, 2021 | 126.26 | 126.52 | 124.40 | 124.86 | 183,836 | -1.65(-1.30%) |
Nov 16, 2021 | 126.06 | 127.42 | 125.49 | 126.51 | 225,505 | -0.29(-0.23%) |
Nov 15, 2021 | 127.54 | 127.54 | 125.50 | 126.80 | 169,277 | -0.22(-0.17%) |
Nov 12, 2021 | 128.50 | 128.50 | 126.66 | 127.02 | 205,315 | -1.20(-0.94%) |
Nov 11, 2021 | 125.66 | 129.36 | 125.66 | 128.22 | 240,112 | +2.54(+2.02%) |
Nov 10, 2021 | 127.60 | 125.68 | 156,839 | -1.78(-1.40%) | ||
Nov 09, 2021 | 128.19 | 128.93 | 127.42 | 127.46 | 207,288 | -0.92(-0.72%) |
Nov 08, 2021 | 128.49 | 129.19 | 127.32 | 128.38 | 265,083 | +0.63(+0.49%) |
Nov 05, 2021 | 126.83 | 128.22 | 126.20 | 127.75 | 346,952 | +2.85(+2.28%) |
Nov 04, 2021 | 122.56 | 125.27 | 122.56 | 124.90 | 242,616 | +2.62(+2.14%) |
Nov 03, 2021 | 121.95 | 123.62 | 121.62 | 122.28 | 211,932 | -0.02(-0.02%) |
Nov 02, 2021 | 121.74 | 123.58 | 121.46 | 122.30 | 168,983 | +0.96(+0.79%) |
Nov 01, 2021 | 118.99 | 121.77 | 120.33 | 121.34 | 302,160 | +1.68(+1.40%) |
Oct 29, 2021 | 116.84 | 120.33 | 116.83 | 119.66 | 365,645 | +2.01(+1.71%) |
Oct 28, 2021 | 120.00 | 123.39 | 116.97 | 117.65 | 308,406 | +2.85(+2.48%) |
Oct 27, 2021 | 116.34 | 117.74 | 114.80 | 114.80 | 216,619 | -1.75(-1.50%) |
Oct 26, 2021 | 117.91 | 116.55 | 188,025 | -1.07(-0.91%) | ||
Oct 25, 2021 | 118.00 | 119.79 | 117.42 | 117.62 | 370,119 | -0.99(-0.83%) |
Oct 22, 2021 | 117.69 | 118.97 | 117.64 | 118.61 | 161,566 | +1.43(+1.22%) |
Oct 21, 2021 | 117.49 | 118.30 | 116.69 | 117.18 | 230,765 | -0.67(-0.57%) |
Oct 20, 2021 | 118.06 | 118.87 | 116.50 | 117.85 | 175,214 | -0.54(-0.46%) |
Oct 19, 2021 | 118.79 | 119.64 | 117.58 | 118.39 | 163,884 | -0.16(-0.13%) |
Oct 18, 2021 | 118.36 | 119.20 | 118.05 | 118.55 | 145,559 | -0.15(-0.13%) |
Oct 15, 2021 | 120.36 | 120.98 | 118.68 | 118.70 | 260,709 | +0.15(+0.13%) |
Oct 14, 2021 | 119.13 | 120.86 | 117.79 | 118.55 | 261,610 | +0.87(+0.74%) |
Oct 13, 2021 | 119.68 | 119.74 | 117.02 | 117.68 | 198,547 | -2.11(-1.76%) |
Oct 12, 2021 | 120.78 | 121.91 | 119.36 | 119.79 | 222,253 | -0.85(-0.70%) |
Oct 11, 2021 | 123.21 | 124.09 | 120.56 | 120.64 | 208,161 | -2.71(-2.20%) |
Oct 08, 2021 | 122.13 | 125.35 | 122.11 | 123.35 | 219,673 | +0.94(+0.77%) |
Oct 07, 2021 | 118.00 | 122.47 | 117.99 | 122.41 | 286,739 | +4.50(+3.82%) |
Oct 06, 2021 | 115.62 | 117.92 | 114.34 | 117.91 | 160,152 | +0.93(+0.80%) |
Oct 05, 2021 | 116.46 | 118.40 | 115.88 | 116.98 | 191,589 | +1.19(+1.03%) |
Oct 04, 2021 | 115.75 | 116.75 | 114.96 | 115.79 | 189,180 | -0.21(-0.18%) |
Oct 01, 2021 | 113.70 | 116.71 | 113.13 | 116.00 | 153,663 | +2.86(+2.53%) |
Sep 30, 2021 | 116.33 | 116.62 | 113.11 | 113.14 | 148,748 | -2.14(-1.86%) |
Sep 29, 2021 | 116.34 | 116.96 | 115.04 | 115.28 | 149,881 | -0.91(-0.78%) |
Sep 28, 2021 | 117.36 | 117.64 | 115.33 | 116.19 | 218,927 | -1.16(-0.99%) |
Sep 27, 2021 | 115.79 | 118.26 | 115.70 | 117.35 | 249,031 | +1.78(+1.54%) |
Sep 24, 2021 | 115.44 | 116.67 | 115.36 | 115.57 | 155,030 | -0.47(-0.41%) |
Sep 23, 2021 | 113.82 | 116.91 | 113.82 | 116.04 | 214,132 | +2.78(+2.45%) |
Sep 22, 2021 | 112.24 | 113.97 | 110.86 | 113.26 | 238,775 | +2.28(+2.05%) |
Sep 21, 2021 | 112.16 | 112.16 | 110.52 | 110.98 | 315,834 | -0.21(-0.19%) |
Sep 20, 2021 | 107.32 | 111.35 | 105.54 | 111.19 | 478,653 | +1.01(+0.92%) |
Sep 17, 2021 | 110.94 | 110.94 | 108.78 | 110.18 | 696,296 | -0.55(-0.50%) |
Sep 16, 2021 | 112.16 | 112.33 | 109.36 | 110.73 | 274,845 | -1.11(-0.99%) |
Sep 15, 2021 | 111.50 | 112.53 | 111.23 | 111.84 | 293,426 | +0.94(+0.85%) |
Sep 14, 2021 | 112.93 | 112.98 | 110.62 | 110.90 | 221,620 | -1.84(-1.63%) |
Sep 13, 2021 | 113.04 | 113.04 | 111.66 | 112.74 | 151,276 | +0.69(+0.62%) |
Sep 10, 2021 | 113.49 | 113.78 | 111.58 | 112.05 | 186,803 | -0.50(-0.44%) |
Sep 09, 2021 | 112.78 | 114.24 | 112.17 | 112.55 | 210,258 | -0.18(-0.16%) |
Sep 08, 2021 | 111.99 | 112.87 | 111.61 | 112.73 | 169,584 | +0.73(+0.65%) |
Sep 07, 2021 | 112.54 | 113.48 | 111.03 | 112.00 | 211,499 | -1.04(-0.92%) |
Sep 03, 2021 | 113.24 | 113.88 | 112.86 | 113.04 | 150,085 | -0.80(-0.70%) |
Sep 02, 2021 | 113.55 | 114.45 | 112.59 | 113.84 | 190,757 | +1.06(+0.94%) |
Sep 01, 2021 | 112.66 | 113.66 | 110.87 | 112.78 | 170,499 | +0.59(+0.53%) |
Aug 31, 2021 | 111.97 | 113.25 | 111.39 | 112.19 | 248,138 | -0.21(-0.19%) |
Aug 30, 2021 | 113.53 | 113.53 | 112.24 | 112.40 | 161,731 | -0.93(-0.82%) |
Aug 27, 2021 | 110.07 | 114.22 | 110.07 | 113.33 | 215,677 | +3.43(+3.12%) |
Aug 26, 2021 | 110.71 | 111.39 | 109.61 | 109.90 | 196,904 | -0.70(-0.63%) |
Aug 25, 2021 | 108.36 | 111.83 | 108.27 | 110.60 | 221,892 | +2.17(+2.00%) |
Aug 24, 2021 | 108.08 | 109.08 | 107.72 | 108.43 | 192,754 | +1.27(+1.19%) |
Aug 23, 2021 | 105.00 | 107.74 | 104.87 | 107.16 | 243,516 | +1.62(+1.53%) |
Aug 20, 2021 | 102.38 | 105.62 | 102.02 | 105.54 | 298,331 | +2.81(+2.74%) |
Aug 19, 2021 | 101.65 | 103.27 | 101.65 | 102.73 | 194,870 | -0.32(-0.31%) |
Aug 18, 2021 | 104.50 | 105.74 | 102.89 | 103.05 | 166,453 | -1.94(-1.85%) |
Aug 17, 2021 | 106.39 | 106.72 | 104.28 | 104.99 | 176,896 | -2.05(-1.92%) |
Aug 16, 2021 | 105.75 | 107.64 | 104.42 | 107.04 | 173,009 | +0.73(+0.69%) |
Aug 13, 2021 | 106.71 | 106.89 | 105.71 | 106.31 | 105,906 | -0.62(-0.58%) |
Aug 12, 2021 | 107.00 | 108.20 | 106.53 | 106.93 | 203,649 | -0.01(-0.01%) |
Aug 11, 2021 | 104.09 | 107.00 | 103.94 | 106.94 | 221,730 | +2.45(+2.34%) |
Aug 10, 2021 | 102.00 | 104.60 | 101.61 | 104.49 | 151,000 | +2.09(+2.04%) |
Aug 09, 2021 | 104.23 | 104.25 | 102.28 | 102.40 | 177,699 | -1.84(-1.77%) |
Aug 06, 2021 | 103.04 | 104.36 | 102.52 | 104.24 | 168,901 | +1.36(+1.32%) |
Aug 05, 2021 | 100.24 | 103.14 | 100.20 | 102.88 | 143,535 | +3.35(+3.37%) |
Aug 04, 2021 | 100.90 | 102.64 | 99.39 | 99.53 | 223,285 | -3.16(-3.08%) |
Aug 03, 2021 | 100.98 | 103.12 | 99.64 | 102.69 | 242,372 | +2.02(+2.01%) |
Aug 02, 2021 | 101.42 | 103.46 | 100.56 | 100.67 | 185,731 | -0.46(-0.45%) |
Jul 30, 2021 | 100.77 | 101.60 | 99.73 | 101.13 | 197,138 | -0.14(-0.14%) |
Jul 29, 2021 | 98.03 | 102.73 | 97.68 | 101.27 | 171,562 | +3.83(+3.93%) |
Jul 28, 2021 | 98.00 | 98.74 | 96.03 | 97.44 | 312,320 | +0.24(+0.25%) |
Jul 27, 2021 | 96.47 | 98.08 | 96.47 | 97.20 | 198,953 | -0.36(-0.37%) |
Jul 26, 2021 | 97.87 | 98.20 | 96.93 | 97.56 | 151,062 | +0.32(+0.33%) |
Jul 23, 2021 | 96.81 | 97.86 | 96.43 | 97.24 | 156,469 | +1.73(+1.81%) |
Jul 22, 2021 | 96.92 | 97.65 | 95.42 | 95.51 | 164,719 | -2.06(-2.11%) |
Jul 21, 2021 | 97.80 | 98.90 | 96.96 | 97.57 | 168,117 | +0.78(+0.81%) |
Jul 20, 2021 | 93.37 | 97.72 | 93.37 | 96.79 | 294,034 | +3.43(+3.67%) |
Jul 19, 2021 | 92.94 | 95.16 | 92.81 | 93.36 | 213,111 | -1.70(-1.79%) |
Jul 16, 2021 | 97.22 | 97.27 | 94.96 | 95.06 | 145,150 | -1.13(-1.17%) |
Jul 15, 2021 | 96.48 | 97.55 | 95.93 | 96.19 | 136,102 | -0.93(-0.96%) |
Jul 14, 2021 | 97.30 | 98.24 | 96.73 | 97.12 | 170,706 | +0.60(+0.62%) |
Jul 13, 2021 | 96.25 | 96.78 | 95.65 | 96.52 | 179,549 | -0.36(-0.37%) |
Jul 12, 2021 | 95.24 | 97.07 | 95.24 | 96.88 | 127,840 | +0.63(+0.65%) |
Jul 09, 2021 | 95.03 | 96.62 | 95.03 | 96.25 | 141,624 | +2.88(+3.08%) |
Jul 08, 2021 | 92.71 | 95.52 | 92.45 | 93.37 | 202,841 | -1.01(-1.07%) |
Jul 07, 2021 | 92.99 | 95.10 | 92.46 | 94.38 | 230,849 | +1.20(+1.29%) |
Jul 06, 2021 | 94.25 | 94.98 | 91.61 | 93.18 | 200,388 | -1.39(-1.47%) |
Jul 02, 2021 | 97.51 | 98.16 | 93.99 | 94.57 | 194,622 | -3.65(-3.72%) |
Jul 01, 2021 | 99.21 | 99.23 | 97.50 | 98.22 | 233,161 | +1.29(+1.33%) |
Jun 30, 2021 | 96.33 | 97.44 | 96.33 | 96.93 | 184,863 | -0.16(-0.16%) |
Jun 29, 2021 | 96.62 | 98.00 | 96.62 | 97.09 | 112,869 | +0.59(+0.61%) |
Jun 28, 2021 | 98.26 | 98.41 | 96.16 | 96.50 | 253,545 | -1.90(-1.93%) |
Jun 25, 2021 | 97.89 | 99.23 | 97.64 | 98.40 | 438,591 | +0.66(+0.68%) |
Jun 24, 2021 | 96.94 | 97.79 | 95.91 | 97.74 | 134,496 | +1.48(+1.54%) |
Jun 23, 2021 | 97.11 | 97.74 | 96.11 | 96.26 | 205,505 | -1.14(-1.17%) |
Jun 22, 2021 | 96.27 | 97.57 | 94.72 | 97.40 | 116,523 | +1.42(+1.48%) |
Jun 21, 2021 | 94.44 | 96.06 | 93.81 | 95.98 | 211,456 | +2.80(+3.00%) |
Jun 18, 2021 | 96.58 | 96.58 | 92.97 | 93.18 | 472,760 | -4.79(-4.89%) |
Jun 17, 2021 | 100.68 | 100.68 | 97.28 | 97.97 | 125,868 | -3.00(-2.97%) |
Jun 16, 2021 | 101.86 | 101.86 | 100.01 | 100.97 | 163,663 | -1.44(-1.41%) |
Jun 15, 2021 | 101.59 | 103.04 | 100.62 | 102.41 | 173,345 | +1.20(+1.19%) |
Jun 14, 2021 | 101.72 | 101.73 | 100.73 | 101.21 | 96,703 | -0.25(-0.25%) |
Jun 11, 2021 | 100.30 | 101.52 | 100.23 | 101.46 | 99,571 | +1.56(+1.56%) |
Jun 10, 2021 | 100.84 | 100.84 | 99.25 | 99.90 | 197,192 | -0.33(-0.33%) |
Jun 09, 2021 | 100.39 | 100.90 | 99.83 | 100.23 | 141,210 | -0.33(-0.33%) |
Jun 08, 2021 | 98.08 | 101.00 | 97.53 | 100.56 | 119,426 | +2.62(+2.68%) |
Jun 07, 2021 | 99.72 | 99.72 | 97.85 | 97.94 | 220,296 | -1.90(-1.90%) |
Jun 04, 2021 | 100.77 | 101.26 | 99.30 | 99.84 | 132,817 | -0.19(-0.19%) |
Jun 03, 2021 | 99.36 | 100.50 | 98.17 | 100.03 | 142,468 | +0.19(+0.19%) |
Jun 02, 2021 | 104.19 | 104.19 | 99.26 | 99.84 | 325,431 | -4.06(-3.91%) |
Jun 01, 2021 | 103.91 | 104.84 | 102.90 | 103.90 | 264,519 | +0.81(+0.79%) |
May 28, 2021 | 104.56 | 104.56 | 102.62 | 103.09 | 207,978 | -1.04(-1.00%) |
May 27, 2021 | 103.56 | 104.68 | 103.03 | 104.13 | 250,785 | +2.09(+2.05%) |
May 26, 2021 | 102.29 | 102.97 | 101.41 | 102.04 | 180,292 | +0.09(+0.09%) |
May 25, 2021 | 103.16 | 103.57 | 101.94 | 101.95 | 177,385 | -0.93(-0.90%) |
May 24, 2021 | 101.75 | 103.23 | 101.44 | 102.88 | 89,591 | +1.54(+1.52%) |
May 21, 2021 | 102.32 | 102.95 | 100.91 | 101.34 | 117,168 | +0.42(+0.42%) |
May 20, 2021 | 100.47 | 101.26 | 99.47 | 100.92 | 109,655 | +0.25(+0.25%) |
May 19, 2021 | 99.04 | 100.71 | 97.40 | 100.67 | 134,787 | -0.39(-0.39%) |
May 18, 2021 | 103.30 | 103.50 | 100.99 | 101.06 | 190,306 | -2.22(-2.15%) |
May 17, 2021 | 101.62 | 103.41 | 101.00 | 103.28 | 193,938 | +0.48(+0.47%) |
May 14, 2021 | 101.96 | 102.93 | 100.87 | 102.80 | 266,509 | +1.95(+1.93%) |
May 13, 2021 | 100.18 | 102.00 | 99.27 | 100.85 | 375,332 | +1.16(+1.16%) |
May 12, 2021 | 101.35 | 102.20 | 99.31 | 99.69 | 259,646 | -2.50(-2.45%) |
May 11, 2021 | 102.86 | 104.66 | 101.59 | 102.19 | 139,899 | -2.95(-2.81%) |
May 10, 2021 | 106.88 | 107.26 | 105.04 | 105.14 | 207,756 | -1.90(-1.78%) |
May 07, 2021 | 103.87 | 107.34 | 103.87 | 107.04 | 272,581 | +2.70(+2.59%) |
May 06, 2021 | 103.95 | 104.34 | 102.12 | 104.34 | 128,681 | +0.69(+0.67%) |
May 05, 2021 | 103.09 | 104.20 | 100.91 | 103.65 | 202,075 | +0.47(+0.46%) |
May 04, 2021 | 104.11 | 104.33 | 102.93 | 103.18 | 187,989 | -1.41(-1.35%) |
May 03, 2021 | 105.95 | 106.48 | 104.35 | 104.59 | 201,564 | -0.59(-0.56%) |
Apr 30, 2021 | 103.97 | 105.68 | 103.47 | 105.18 | 229,500 | +0.50(+0.48%) |
Apr 29, 2021 | 108.34 | 110.52 | 102.92 | 104.68 | 342,696 | -3.69(-3.41%) |
Apr 28, 2021 | 107.30 | 109.23 | 106.96 | 108.37 | 180,014 | +1.01(+0.94%) |
Apr 27, 2021 | 106.09 | 107.59 | 106.03 | 107.36 | 145,545 | +1.43(+1.35%) |
Apr 26, 2021 | 107.44 | 107.70 | 105.76 | 105.93 | 144,722 | -0.59(-0.55%) |
Apr 23, 2021 | 104.02 | 107.44 | 104.00 | 106.52 | 156,500 | +3.11(+3.01%) |
Apr 22, 2021 | 106.56 | 106.56 | 103.30 | 103.41 | 278,809 | -2.58(-2.43%) |
Apr 21, 2021 | 104.88 | 107.51 | 104.88 | 105.99 | 165,922 | +0.72(+0.68%) |
Apr 20, 2021 | 108.72 | 109.03 | 103.85 | 105.27 | 230,799 | -3.76(-3.45%) |
Apr 19, 2021 | 109.04 | 109.59 | 108.02 | 109.03 | 249,774 | -0.37(-0.34%) |
Apr 16, 2021 | 109.26 | 109.86 | 108.49 | 109.40 | 209,900 | +1.52(+1.41%) |
Apr 15, 2021 | 108.97 | 109.00 | 107.12 | 107.88 | 188,535 | -0.16(-0.15%) |
Apr 14, 2021 | 105.87 | 109.48 | 105.67 | 108.04 | 197,348 | +1.82(+1.71%) |
Apr 13, 2021 | 104.29 | 106.53 | 103.99 | 106.22 | 228,691 | +1.38(+1.32%) |
Apr 12, 2021 | 105.43 | 105.54 | 103.56 | 104.84 | 245,944 | -0.89(-0.84%) |
Apr 09, 2021 | 103.25 | 105.82 | 103.25 | 105.73 | 226,500 | +2.37(+2.29%) |
Apr 08, 2021 | 100.97 | 103.53 | 100.00 | 103.36 | 157,401 | +2.78(+2.76%) |
Apr 07, 2021 | 100.50 | 100.81 | 99.90 | 100.58 | 194,152 | -0.04(-0.04%) |
Apr 06, 2021 | 99.21 | 100.86 | 99.21 | 100.62 | 188,215 | +0.99(+0.99%) |
Apr 05, 2021 | 99.25 | 99.73 | 98.07 | 99.63 | 171,498 | +1.07(+1.09%) |
Apr 01, 2021 | 95.68 | 98.69 | 95.68 | 98.56 | 178,200 | +3.12(+3.27%) |
Mar 31, 2021 | 94.80 | 96.47 | 94.23 | 95.44 | 219,611 | +0.97(+1.03%) |
Mar 30, 2021 | 92.65 | 95.11 | 91.34 | 94.47 | 283,642 | +2.15(+2.33%) |
Mar 29, 2021 | 95.70 | 96.17 | 92.18 | 92.32 | 213,471 | -4.20(-4.35%) |
Mar 26, 2021 | 97.24 | 97.24 | 94.61 | 96.52 | 207,500 | +0.64(+0.67%) |
Mar 25, 2021 | 94.37 | 96.49 | 92.42 | 95.88 | 189,016 | +1.10(+1.16%) |
Mar 24, 2021 | 97.27 | 98.74 | 94.74 | 94.78 | 213,331 | -1.70(-1.76%) |
Mar 23, 2021 | 97.15 | 98.23 | 95.61 | 96.48 | 207,639 | -2.46(-2.49%) |
Mar 22, 2021 | 99.40 | 100.23 | 97.19 | 98.94 | 211,260 | -1.10(-1.10%) |
Mar 19, 2021 | 100.29 | 100.96 | 98.58 | 100.04 | 588,400 | -0.44(-0.44%) |
Mar 18, 2021 | 99.40 | 102.78 | 98.37 | 100.48 | 349,287 | +1.39(+1.40%) |
Mar 17, 2021 | 98.95 | 99.17 | 96.86 | 99.09 | 175,293 | +0.48(+0.49%) |
Mar 16, 2021 | 98.28 | 99.11 | 96.67 | 98.61 | 173,556 | -0.04(-0.04%) |
Mar 15, 2021 | 98.95 | 99.59 | 97.62 | 98.65 | 149,034 | -1.06(-1.06%) |
Mar 12, 2021 | 97.04 | 99.97 | 97.04 | 99.71 | 213,100 | +2.68(+2.76%) |
Mar 11, 2021 | 96.20 | 97.19 | 94.85 | 97.03 | 132,659 | +1.34(+1.40%) |
Mar 10, 2021 | 92.63 | 96.49 | 92.35 | 95.69 | 210,331 | +2.28(+2.44%) |
Mar 09, 2021 | 94.60 | 94.60 | 93.08 | 93.41 | 224,134 | -0.27(-0.29%) |
Mar 08, 2021 | 93.72 | 95.79 | 93.12 | 93.68 | 220,336 | +0.67(+0.72%) |
Mar 05, 2021 | 92.62 | 93.45 | 89.99 | 93.01 | 310,300 | +2.49(+2.75%) |
Mar 04, 2021 | 93.02 | 93.86 | 89.33 | 90.52 | 207,753 | -2.62(-2.81%) |
Mar 03, 2021 | 92.80 | 95.30 | 92.36 | 93.14 | 234,162 | +0.83(+0.90%) |
Mar 02, 2021 | 95.30 | 95.30 | 92.21 | 92.31 | 169,308 | -3.33(-3.48%) |
Mar 01, 2021 | 94.93 | 95.82 | 93.13 | 95.64 | 253,618 | +2.67(+2.87%) |
Feb 26, 2021 | 93.98 | 95.13 | 91.31 | 92.97 | 257,300 | -0.90(-0.96%) |
Feb 25, 2021 | 98.24 | 98.24 | 93.77 | 93.87 | 182,475 | -4.08(-4.17%) |
Feb 24, 2021 | 97.00 | 98.41 | 95.25 | 97.95 | 255,753 | +0.37(+0.38%) |
Feb 23, 2021 | 94.83 | 97.85 | 94.76 | 97.58 | 354,996 | +1.78(+1.86%) |
Feb 22, 2021 | 93.15 | 96.01 | 93.15 | 95.80 | 186,580 | +1.64(+1.74%) |
Feb 19, 2021 | 92.83 | 94.75 | 92.80 | 94.16 | 168,400 | +1.61(+1.74%) |
Feb 18, 2021 | 94.21 | 95.24 | 92.52 | 92.55 | 147,948 | -2.70(-2.83%) |
Feb 17, 2021 | 93.04 | 95.95 | 92.86 | 95.25 | 173,477 | +0.91(+0.96%) |
Feb 16, 2021 | 93.50 | 95.14 | 92.51 | 94.34 | 210,371 | +1.27(+1.36%) |
Feb 12, 2021 | 92.55 | 93.37 | 91.26 | 93.07 | 231,200 | -0.19(-0.20%) |
Feb 11, 2021 | 97.55 | 100.97 | 89.58 | 93.26 | 455,941 | -1.16(-1.23%) |
Feb 10, 2021 | 93.82 | 95.36 | 93.07 | 94.42 | 287,316 | +1.35(+1.45%) |
Feb 09, 2021 | 92.00 | 93.18 | 90.62 | 93.07 | 172,444 | +0.25(+0.27%) |
Feb 08, 2021 | 89.74 | 92.83 | 89.17 | 92.82 | 180,287 | +3.62(+4.06%) |
Feb 05, 2021 | 90.94 | 90.94 | 87.93 | 89.20 | 139,000 | -0.46(-0.51%) |
Feb 04, 2021 | 88.34 | 90.21 | 87.28 | 89.66 | 108,714 | +1.51(+1.71%) |
Feb 03, 2021 | 86.72 | 88.34 | 86.39 | 88.15 | 160,271 | +0.95(+1.09%) |
Feb 02, 2021 | 87.49 | 87.76 | 85.44 | 87.20 | 127,197 | +1.23(+1.43%) |