Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 119.15 | 119.61 | 117.27 | 117.71 | 3,521,054 | -2.31(-1.92%) |
Nov 29, 2021 | 120.12 | 121.01 | 118.88 | 120.02 | 1,303,592 | +1.01(+0.85%) |
Nov 26, 2021 | 119.31 | 119.74 | 118.72 | 119.01 | 1,191,203 | -2.57(-2.11%) |
Nov 24, 2021 | 120.43 | 122.36 | 120.08 | 121.58 | 890,670 | +0.76(+0.63%) |
Nov 23, 2021 | 120.85 | 121.22 | 119.45 | 120.82 | 1,047,499 | +0.11(+0.10%) |
Nov 22, 2021 | 121.41 | 123.00 | 120.66 | 120.71 | 1,284,029 | -0.47(-0.39%) |
Nov 19, 2021 | 121.39 | 121.61 | 120.39 | 121.18 | 1,049,038 | -0.05(-0.04%) |
Nov 18, 2021 | 121.81 | 121.23 | 120.80 | 121.22 | 1,259,934 | -0.52(-0.42%) |
Nov 17, 2021 | 121.43 | 122.02 | 121.39 | 121.74 | 1,080,072 | +0.46(+0.38%) |
Nov 16, 2021 | 120.70 | 121.95 | 120.56 | 121.28 | 873,661 | +0.46(+0.38%) |
Nov 15, 2021 | 120.16 | 121.76 | 119.94 | 120.82 | 1,082,742 | +1.31(+1.09%) |
Nov 12, 2021 | 118.90 | 120.08 | 118.90 | 119.52 | 852,770 | +0.76(+0.64%) |
Nov 11, 2021 | 120.10 | 120.10 | 117.41 | 118.75 | 1,223,749 | -1.32(-1.10%) |
Nov 10, 2021 | 120.11 | 120.07 | 1,043,607 | -0.37(-0.31%) | ||
Nov 09, 2021 | 120.32 | 121.54 | 119.91 | 120.44 | 740,376 | -0.03(-0.02%) |
Nov 08, 2021 | 120.67 | 120.67 | 120.23 | 120.47 | 879,634 | -0.44(-0.36%) |
Nov 05, 2021 | 120.82 | 122.03 | 120.23 | 120.91 | 1,244,560 | +1.22(+1.02%) |
Nov 04, 2021 | 118.69 | 120.19 | 118.45 | 119.69 | 1,201,526 | +1.29(+1.09%) |
Nov 03, 2021 | 118.27 | 119.44 | 117.45 | 118.40 | 1,557,674 | -0.35(-0.30%) |
Nov 02, 2021 | 120.86 | 121.21 | 118.46 | 118.75 | 1,358,595 | -2.01(-1.67%) |
Nov 01, 2021 | 119.82 | 121.28 | 120.59 | 120.77 | 1,299,052 | +1.52(+1.27%) |
Oct 29, 2021 | 118.77 | 120.25 | 118.07 | 119.25 | 2,413,788 | -0.90(-0.75%) |
Oct 28, 2021 | 118.72 | 120.62 | 117.64 | 120.14 | 2,345,798 | +0.09(+0.07%) |
Oct 27, 2021 | 120.56 | 122.13 | 120.06 | 120.06 | 1,495,781 | -0.37(-0.31%) |
Oct 26, 2021 | 120.36 | 120.43 | 1,611,706 | +0.23(+0.19%) | ||
Oct 25, 2021 | 120.97 | 121.41 | 119.87 | 120.20 | 1,407,655 | -0.60(-0.50%) |
Oct 22, 2021 | 120.61 | 121.39 | 120.48 | 120.80 | 1,041,876 | -0.20(-0.17%) |
Oct 21, 2021 | 120.27 | 121.07 | 119.66 | 121.00 | 1,249,399 | +0.86(+0.71%) |
Oct 20, 2021 | 119.66 | 121.41 | 119.29 | 120.14 | 1,342,962 | +0.16(+0.14%) |
Oct 19, 2021 | 120.95 | 121.46 | 119.72 | 119.98 | 1,158,950 | -0.71(-0.58%) |
Oct 18, 2021 | 119.55 | 120.90 | 119.09 | 120.69 | 1,185,400 | +1.18(+0.99%) |
Oct 15, 2021 | 120.44 | 121.08 | 119.47 | 119.51 | 1,916,258 | +0.15(+0.13%) |
Oct 14, 2021 | 118.60 | 119.90 | 118.12 | 119.35 | 1,627,643 | +1.46(+1.24%) |
Oct 13, 2021 | 116.70 | 117.95 | 116.29 | 117.89 | 1,415,043 | +1.11(+0.95%) |
Oct 12, 2021 | 117.25 | 117.65 | 115.97 | 116.78 | 1,201,067 | +0.34(+0.29%) |
Oct 11, 2021 | 117.73 | 118.25 | 116.36 | 116.44 | 1,058,858 | -1.33(-1.13%) |
Oct 08, 2021 | 119.48 | 119.94 | 117.72 | 117.77 | 961,836 | -1.75(-1.46%) |
Oct 07, 2021 | 119.02 | 120.45 | 118.81 | 119.52 | 1,608,708 | +1.49(+1.26%) |
Oct 06, 2021 | 116.56 | 118.09 | 115.69 | 118.03 | 1,806,299 | +0.06(+0.05%) |
Oct 05, 2021 | 117.73 | 118.95 | 116.83 | 117.97 | 1,740,103 | +0.53(+0.46%) |
Oct 04, 2021 | 117.71 | 118.89 | 117.23 | 117.43 | 2,258,535 | -0.57(-0.49%) |
Oct 01, 2021 | 117.68 | 118.44 | 116.33 | 118.01 | 2,090,280 | +1.27(+1.09%) |
Sep 30, 2021 | 117.73 | 118.31 | 116.56 | 116.74 | 3,250,801 | -0.70(-0.59%) |
Sep 29, 2021 | 117.27 | 117.60 | 116.14 | 117.43 | 2,146,257 | +0.48(+0.41%) |
Sep 28, 2021 | 119.60 | 119.77 | 116.56 | 116.96 | 1,921,997 | -2.89(-2.41%) |
Sep 27, 2021 | 119.38 | 120.85 | 119.38 | 119.85 | 1,892,089 | +0.05(+0.04%) |
Sep 24, 2021 | 119.64 | 120.38 | 119.18 | 119.80 | 1,607,628 | +0.52(+0.43%) |
Sep 23, 2021 | 120.16 | 120.85 | 119.15 | 119.29 | 2,363,262 | -0.54(-0.45%) |
Sep 22, 2021 | 119.92 | 121.00 | 119.62 | 119.83 | 1,875,754 | +0.67(+0.56%) |
Sep 21, 2021 | 120.33 | 121.01 | 119.11 | 119.16 | 1,650,807 | -0.71(-0.59%) |
Sep 20, 2021 | 119.71 | 120.82 | 118.35 | 119.87 | 1,612,643 | -1.43(-1.18%) |
Sep 17, 2021 | 121.89 | 122.64 | 121.00 | 121.30 | 4,515,514 | -0.81(-0.66%) |
Sep 16, 2021 | 122.71 | 123.12 | 121.24 | 122.11 | 1,866,892 | -0.52(-0.43%) |
Sep 15, 2021 | 122.80 | 123.08 | 121.45 | 122.64 | 1,399,791 | -0.48(-0.39%) |
Sep 14, 2021 | 123.67 | 123.67 | 122.68 | 123.11 | 1,465,948 | -0.06(-0.05%) |
Sep 13, 2021 | 124.27 | 124.33 | 121.94 | 123.17 | 1,738,478 | -0.80(-0.65%) |
Sep 10, 2021 | 124.17 | 124.77 | 123.48 | 123.97 | 2,197,831 | +0.61(+0.50%) |
Sep 09, 2021 | 124.43 | 125.41 | 123.30 | 123.36 | 1,073,036 | -0.90(-0.72%) |
Sep 08, 2021 | 123.34 | 124.91 | 122.83 | 124.26 | 1,333,841 | +1.30(+1.06%) |
Sep 07, 2021 | 125.28 | 125.28 | 122.92 | 122.96 | 1,627,237 | -1.99(-1.60%) |
Sep 03, 2021 | 124.74 | 125.51 | 124.63 | 124.95 | 874,366 | -0.33(-0.27%) |
Sep 02, 2021 | 126.29 | 126.54 | 125.13 | 125.29 | 1,160,633 | -0.27(-0.21%) |
Sep 01, 2021 | 125.43 | 126.57 | 124.61 | 125.56 | 1,297,945 | +0.50(+0.40%) |
Aug 31, 2021 | 125.04 | 125.75 | 124.51 | 125.06 | 2,406,987 | +0.32(+0.26%) |
Aug 30, 2021 | 125.72 | 126.38 | 124.70 | 124.74 | 1,782,672 | -0.96(-0.77%) |
Aug 27, 2021 | 125.79 | 126.68 | 125.52 | 125.70 | 1,323,342 | +0.29(+0.23%) |
Aug 26, 2021 | 126.29 | 126.29 | 125.07 | 125.41 | 1,615,395 | -2.42(-1.90%) |
Aug 25, 2021 | 126.62 | 128.07 | 126.62 | 127.84 | 899,867 | +0.86(+0.67%) |
Aug 24, 2021 | 128.22 | 128.40 | 126.87 | 126.98 | 1,135,598 | -1.29(-1.01%) |
Aug 23, 2021 | 128.40 | 128.85 | 127.86 | 128.28 | 997,557 | +0.42(+0.33%) |
Aug 20, 2021 | 126.75 | 128.28 | 126.59 | 127.86 | 932,100 | +0.48(+0.37%) |
Aug 19, 2021 | 127.29 | 127.94 | 126.71 | 127.38 | 678,239 | -0.41(-0.32%) |
Aug 18, 2021 | 128.22 | 129.10 | 127.58 | 127.79 | 772,764 | -0.50(-0.39%) |
Aug 17, 2021 | 127.95 | 128.66 | 127.49 | 128.29 | 809,059 | -0.19(-0.15%) |
Aug 16, 2021 | 127.88 | 128.74 | 127.49 | 128.48 | 842,168 | +0.15(+0.12%) |
Aug 13, 2021 | 126.87 | 128.37 | 126.53 | 128.33 | 1,512,995 | +1.52(+1.20%) |
Aug 12, 2021 | 127.60 | 127.60 | 126.63 | 126.81 | 951,290 | -0.66(-0.51%) |
Aug 11, 2021 | 126.84 | 128.18 | 126.57 | 127.47 | 1,424,710 | +0.95(+0.75%) |
Aug 10, 2021 | 126.72 | 127.14 | 126.41 | 126.52 | 1,042,717 | -0.14(-0.11%) |
Aug 09, 2021 | 127.33 | 127.33 | 126.36 | 126.66 | 999,911 | -0.79(-0.62%) |
Aug 06, 2021 | 127.39 | 128.01 | 126.77 | 127.45 | 1,274,906 | +0.37(+0.29%) |
Aug 05, 2021 | 127.41 | 127.67 | 126.33 | 127.08 | 1,166,443 | +0.11(+0.09%) |
Aug 04, 2021 | 126.92 | 127.56 | 126.24 | 126.96 | 1,223,380 | +0.09(+0.07%) |
Aug 03, 2021 | 126.12 | 126.89 | 124.65 | 126.87 | 1,587,153 | +0.98(+0.78%) |
Aug 02, 2021 | 125.60 | 126.79 | 125.22 | 125.89 | 1,599,160 | +0.95(+0.76%) |
Jul 30, 2021 | 122.85 | 125.53 | 122.57 | 124.94 | 2,307,269 | +1.03(+0.83%) |
Jul 29, 2021 | 120.29 | 124.08 | 119.36 | 123.91 | 2,939,514 | +7.32(+6.28%) |
Jul 28, 2021 | 119.22 | 119.22 | 115.55 | 116.59 | 2,083,400 | -2.73(-2.29%) |
Jul 27, 2021 | 117.28 | 119.48 | 116.85 | 119.32 | 2,368,156 | +1.93(+1.64%) |
Jul 26, 2021 | 116.74 | 117.55 | 116.31 | 117.39 | 1,589,429 | +0.63(+0.54%) |
Jul 23, 2021 | 114.57 | 117.37 | 114.46 | 116.76 | 2,254,055 | +2.41(+2.10%) |
Jul 22, 2021 | 111.25 | 114.53 | 110.93 | 114.35 | 2,144,259 | +3.32(+2.99%) |
Jul 21, 2021 | 111.25 | 112.06 | 110.33 | 111.04 | 1,646,903 | +0.58(+0.53%) |
Jul 20, 2021 | 108.31 | 110.71 | 107.96 | 110.46 | 1,983,811 | +2.58(+2.39%) |
Jul 19, 2021 | 108.87 | 109.13 | 106.64 | 107.88 | 2,337,290 | -2.28(-2.07%) |
Jul 16, 2021 | 111.58 | 111.75 | 110.04 | 110.16 | 1,110,463 | -1.08(-0.97%) |
Jul 15, 2021 | 111.07 | 111.45 | 110.39 | 111.25 | 1,083,034 | -0.12(-0.11%) |
Jul 14, 2021 | 111.45 | 112.24 | 111.18 | 111.37 | 979,771 | +0.03(+0.03%) |
Jul 13, 2021 | 111.90 | 111.94 | 111.15 | 111.34 | 1,198,914 | -0.74(-0.66%) |
Jul 12, 2021 | 112.23 | 112.45 | 111.60 | 112.08 | 1,053,680 | -0.68(-0.60%) |
Jul 09, 2021 | 112.55 | 113.01 | 112.09 | 112.76 | 1,051,626 | +1.20(+1.07%) |
Jul 08, 2021 | 110.97 | 112.07 | 110.67 | 111.56 | 1,180,701 | -0.48(-0.42%) |
Jul 07, 2021 | 110.28 | 112.11 | 110.01 | 112.03 | 1,243,433 | +1.49(+1.35%) |
Jul 06, 2021 | 111.67 | 111.67 | 109.95 | 110.54 | 1,013,130 | -0.67(-0.60%) |
Jul 02, 2021 | 110.71 | 111.33 | 110.33 | 111.21 | 912,551 | +0.89(+0.81%) |
Jul 01, 2021 | 109.82 | 110.72 | 109.69 | 110.31 | 1,942,900 | +0.93(+0.85%) |
Jun 30, 2021 | 109.77 | 110.19 | 108.89 | 109.38 | 1,550,426 | -0.50(-0.46%) |
Jun 29, 2021 | 110.76 | 110.84 | 109.75 | 109.89 | 1,248,339 | -0.52(-0.47%) |
Jun 28, 2021 | 111.16 | 111.32 | 109.75 | 110.41 | 1,748,012 | -1.08(-0.97%) |
Jun 25, 2021 | 110.97 | 111.88 | 110.80 | 111.49 | 5,499,996 | +0.25(+0.22%) |
Jun 24, 2021 | 111.81 | 112.14 | 111.15 | 111.25 | 1,794,394 | +0.05(+0.04%) |
Jun 23, 2021 | 111.76 | 111.86 | 111.07 | 111.20 | 1,480,243 | -0.53(-0.48%) |
Jun 22, 2021 | 111.35 | 111.88 | 110.69 | 111.73 | 1,360,327 | +0.70(+0.63%) |
Jun 21, 2021 | 109.83 | 111.09 | 109.26 | 111.03 | 1,563,634 | +2.02(+1.85%) |
Jun 18, 2021 | 110.04 | 110.37 | 108.90 | 109.01 | 4,155,318 | -2.09(-1.88%) |
Jun 17, 2021 | 112.34 | 112.64 | 110.60 | 111.10 | 1,278,596 | -1.24(-1.10%) |
Jun 16, 2021 | 113.04 | 113.04 | 111.49 | 112.34 | 1,466,459 | -0.41(-0.36%) |
Jun 15, 2021 | 112.39 | 112.80 | 111.95 | 112.75 | 1,238,548 | +0.48(+0.43%) |
Jun 14, 2021 | 113.41 | 113.67 | 111.64 | 112.26 | 2,383,239 | -1.51(-1.33%) |
Jun 11, 2021 | 113.17 | 114.27 | 113.05 | 113.77 | 2,185,363 | +0.89(+0.79%) |
Jun 10, 2021 | 112.00 | 112.89 | 111.50 | 112.88 | 1,377,896 | +1.12(+1.00%) |
Jun 09, 2021 | 113.31 | 113.62 | 111.71 | 111.76 | 2,159,016 | -1.45(-1.29%) |
Jun 08, 2021 | 112.80 | 114.07 | 112.65 | 113.21 | 1,523,775 | +0.70(+0.63%) |
Jun 07, 2021 | 113.04 | 113.28 | 112.00 | 112.51 | 1,161,494 | -0.43(-0.38%) |
Jun 04, 2021 | 113.63 | 113.75 | 112.45 | 112.94 | 1,136,310 | +0.05(+0.04%) |
Jun 03, 2021 | 112.62 | 113.19 | 111.42 | 112.89 | 1,777,340 | -0.49(-0.44%) |
Jun 02, 2021 | 114.11 | 114.78 | 113.29 | 113.38 | 2,356,337 | -0.63(-0.55%) |
Jun 01, 2021 | 115.06 | 115.06 | 113.75 | 114.01 | 1,306,882 | -0.07(-0.06%) |
May 28, 2021 | 114.20 | 114.41 | 113.70 | 114.08 | 1,461,416 | -0.11(-0.10%) |
May 27, 2021 | 114.49 | 114.49 | 113.44 | 114.19 | 2,341,557 | +0.10(+0.08%) |
May 26, 2021 | 114.38 | 114.51 | 113.66 | 114.10 | 2,636,336 | -0.11(-0.09%) |
May 25, 2021 | 114.58 | 114.86 | 113.97 | 114.20 | 1,622,239 | +0.08(+0.07%) |
May 24, 2021 | 113.78 | 115.15 | 113.61 | 114.13 | 1,541,595 | +0.77(+0.68%) |
May 21, 2021 | 113.87 | 114.15 | 113.13 | 113.36 | 2,307,444 | -0.22(-0.19%) |
May 20, 2021 | 112.52 | 113.89 | 112.41 | 113.58 | 1,311,818 | +1.16(+1.04%) |
May 19, 2021 | 111.96 | 112.74 | 111.16 | 112.41 | 1,715,463 | -0.55(-0.49%) |
May 18, 2021 | 112.66 | 113.68 | 112.61 | 112.96 | 1,506,200 | +0.61(+0.54%) |
May 17, 2021 | 113.00 | 113.15 | 111.51 | 112.36 | 1,247,793 | -0.59(-0.52%) |
May 14, 2021 | 112.10 | 113.36 | 112.07 | 112.94 | 1,311,498 | +1.12(+1.00%) |
May 13, 2021 | 111.06 | 112.48 | 111.06 | 111.83 | 1,553,255 | +0.89(+0.80%) |
May 12, 2021 | 112.48 | 112.79 | 110.72 | 110.94 | 1,707,737 | -1.89(-1.68%) |
May 11, 2021 | 115.63 | 115.63 | 112.03 | 112.83 | 2,904,206 | -2.62(-2.27%) |
May 10, 2021 | 115.12 | 116.21 | 114.86 | 115.45 | 1,097,455 | +0.65(+0.57%) |
May 07, 2021 | 114.83 | 115.87 | 114.67 | 114.80 | 1,079,656 | -0.06(-0.05%) |
May 06, 2021 | 115.39 | 115.92 | 114.17 | 114.86 | 1,256,835 | +0.19(+0.16%) |
May 05, 2021 | 113.26 | 114.95 | 112.74 | 114.67 | 1,509,204 | +1.63(+1.44%) |
May 04, 2021 | 113.55 | 114.31 | 112.82 | 113.04 | 1,683,685 | -0.58(-0.51%) |
May 03, 2021 | 113.63 | 114.28 | 113.57 | 113.61 | 1,148,086 | +0.44(+0.39%) |
Apr 30, 2021 | 112.61 | 113.56 | 112.08 | 113.18 | 1,968,329 | +0.58(+0.51%) |
Apr 29, 2021 | 111.74 | 112.90 | 111.49 | 112.60 | 2,171,023 | +1.27(+1.14%) |
Apr 28, 2021 | 109.76 | 112.40 | 109.37 | 111.33 | 1,889,373 | +1.10(+1.00%) |
Apr 27, 2021 | 109.88 | 110.32 | 109.66 | 110.23 | 1,140,476 | +0.69(+0.63%) |
Apr 26, 2021 | 111.69 | 111.69 | 109.24 | 109.54 | 2,239,963 | -1.93(-1.73%) |
Apr 23, 2021 | 111.48 | 111.92 | 111.11 | 111.47 | 1,158,989 | -0.09(-0.09%) |
Apr 22, 2021 | 111.91 | 112.24 | 111.24 | 111.57 | 876,089 | +0.35(+0.31%) |
Apr 21, 2021 | 111.51 | 111.99 | 110.95 | 111.22 | 894,062 | -0.48(-0.43%) |
Apr 20, 2021 | 110.90 | 111.81 | 110.72 | 111.70 | 873,845 | +0.24(+0.21%) |
Apr 19, 2021 | 112.10 | 112.41 | 110.94 | 111.47 | 811,551 | -0.33(-0.30%) |
Apr 16, 2021 | 112.35 | 112.35 | 111.47 | 111.80 | 1,675,387 | +0.43(+0.38%) |
Apr 15, 2021 | 112.19 | 112.66 | 111.03 | 111.37 | 1,313,467 | -0.52(-0.47%) |
Apr 14, 2021 | 111.29 | 112.53 | 111.20 | 111.89 | 1,429,370 | +0.67(+0.60%) |
Apr 13, 2021 | 110.29 | 111.73 | 109.97 | 111.22 | 1,543,911 | +0.98(+0.89%) |
Apr 12, 2021 | 108.90 | 110.37 | 108.89 | 110.24 | 1,628,462 | +1.38(+1.27%) |
Apr 09, 2021 | 108.69 | 108.87 | 107.57 | 108.86 | 1,100,380 | +0.28(+0.26%) |
Apr 08, 2021 | 107.74 | 108.59 | 107.38 | 108.58 | 1,284,453 | +0.58(+0.54%) |
Apr 07, 2021 | 107.72 | 108.56 | 107.56 | 108.00 | 1,156,962 | -0.03(-0.03%) |
Apr 06, 2021 | 105.49 | 108.61 | 105.38 | 108.03 | 2,407,371 | +3.26(+3.11%) |
Apr 05, 2021 | 104.23 | 105.39 | 104.12 | 104.77 | 1,308,470 | +0.80(+0.76%) |
Apr 01, 2021 | 102.91 | 104.14 | 102.26 | 103.97 | 979,676 | +1.53(+1.50%) |
Mar 31, 2021 | 103.41 | 103.67 | 102.41 | 102.44 | 1,694,264 | -1.50(-1.45%) |
Mar 30, 2021 | 102.51 | 104.81 | 102.51 | 103.95 | 1,788,862 | +0.53(+0.51%) |
Mar 29, 2021 | 102.27 | 104.14 | 101.40 | 103.42 | 1,814,186 | +1.09(+1.06%) |
Mar 26, 2021 | 102.22 | 102.40 | 100.65 | 102.33 | 1,469,356 | +0.64(+0.63%) |
Mar 25, 2021 | 101.40 | 101.80 | 100.39 | 101.68 | 1,510,500 | +0.28(+0.28%) |
Mar 24, 2021 | 102.27 | 103.07 | 101.40 | 101.40 | 1,266,118 | -0.87(-0.85%) |
Mar 23, 2021 | 102.23 | 102.63 | 101.75 | 102.27 | 1,556,492 | -0.71(-0.69%) |
Mar 22, 2021 | 102.06 | 103.20 | 101.92 | 102.98 | 2,023,116 | +0.75(+0.73%) |
Mar 19, 2021 | 102.72 | 103.72 | 101.86 | 102.23 | 3,362,496 | -0.33(-0.32%) |
Mar 18, 2021 | 104.93 | 105.08 | 102.53 | 102.56 | 1,737,548 | -2.57(-2.44%) |
Mar 17, 2021 | 103.03 | 105.75 | 102.52 | 105.13 | 2,859,339 | +2.10(+2.04%) |
Mar 16, 2021 | 102.27 | 103.35 | 101.91 | 103.03 | 2,417,681 | +0.77(+0.75%) |
Mar 15, 2021 | 99.66 | 102.28 | 99.54 | 102.26 | 2,064,469 | +3.01(+3.03%) |
Mar 12, 2021 | 99.36 | 99.81 | 98.59 | 99.25 | 1,650,253 | +0.17(+0.17%) |
Mar 11, 2021 | 99.50 | 100.17 | 98.94 | 99.08 | 1,949,579 | +0.02(+0.02%) |
Mar 10, 2021 | 97.40 | 99.63 | 97.35 | 99.06 | 2,107,282 | +1.83(+1.88%) |
Mar 09, 2021 | 98.94 | 99.22 | 97.20 | 97.23 | 2,642,833 | -1.38(-1.40%) |
Mar 08, 2021 | 98.96 | 99.84 | 98.57 | 98.61 | 2,151,030 | -0.18(-0.18%) |
Mar 05, 2021 | 98.29 | 99.24 | 96.53 | 98.79 | 1,729,772 | +0.72(+0.73%) |
Mar 04, 2021 | 98.20 | 98.81 | 96.55 | 98.08 | 1,885,677 | +0.06(+0.06%) |
Mar 03, 2021 | 99.21 | 99.58 | 97.99 | 98.02 | 1,838,277 | -1.16(-1.17%) |
Mar 02, 2021 | 98.74 | 99.89 | 98.22 | 99.18 | 2,588,078 | +0.22(+0.22%) |
Mar 01, 2021 | 98.49 | 100.24 | 98.45 | 98.97 | 1,527,370 | +0.93(+0.95%) |
Feb 26, 2021 | 99.64 | 99.69 | 97.73 | 98.04 | 2,131,907 | -1.11(-1.12%) |
Feb 25, 2021 | 99.10 | 99.45 | 98.37 | 99.15 | 1,849,897 | +0.02(+0.02%) |
Feb 24, 2021 | 99.02 | 99.50 | 98.21 | 99.13 | 1,799,730 | +0.03(+0.03%) |
Feb 23, 2021 | 100.00 | 101.07 | 98.43 | 99.10 | 1,896,411 | -0.34(-0.34%) |
Feb 22, 2021 | 98.88 | 99.94 | 98.26 | 99.44 | 2,220,465 | -0.11(-0.11%) |
Feb 19, 2021 | 99.93 | 100.43 | 99.36 | 99.55 | 1,823,442 | -0.23(-0.23%) |
Feb 18, 2021 | 98.42 | 100.27 | 98.42 | 99.78 | 1,568,850 | +0.98(+0.99%) |
Feb 17, 2021 | 99.18 | 99.84 | 98.44 | 98.80 | 2,390,021 | -1.19(-1.19%) |
Feb 16, 2021 | 100.06 | 100.55 | 99.40 | 100.00 | 2,011,001 | +0.12(+0.12%) |
Feb 12, 2021 | 99.86 | 100.28 | 98.98 | 99.87 | 1,228,898 | -0.01(-0.01%) |
Feb 11, 2021 | 99.19 | 100.36 | 98.73 | 99.88 | 1,891,570 | +1.10(+1.11%) |
Feb 10, 2021 | 97.81 | 99.28 | 97.06 | 98.79 | 2,127,682 | +1.60(+1.65%) |
Feb 09, 2021 | 97.46 | 97.98 | 96.36 | 97.18 | 1,695,597 | -0.23(-0.23%) |
Feb 08, 2021 | 98.79 | 99.06 | 96.87 | 97.41 | 2,065,425 | -1.87(-1.88%) |
Feb 05, 2021 | 97.40 | 99.79 | 97.40 | 99.28 | 2,404,638 | +2.21(+2.28%) |
Feb 04, 2021 | 99.37 | 99.78 | 96.93 | 97.06 | 2,946,598 | -1.64(-1.66%) |
Feb 03, 2021 | 99.70 | 100.04 | 98.70 | 98.70 | 1,704,112 | -1.48(-1.48%) |
Feb 02, 2021 | 98.30 | 100.76 | 97.67 | 100.18 | 2,121,954 | +3.05(+3.14%) |
Feb 01, 2021 | 96.35 | 97.74 | 95.79 | 97.13 | 1,891,099 | +1.48(+1.55%) |
Jan 29, 2021 | 96.21 | 97.30 | 95.35 | 95.65 | 2,017,341 | -0.98(-1.01%) |
Jan 28, 2021 | 96.36 | 98.20 | 96.20 | 96.63 | 1,938,882 | +0.48(+0.50%) |
Jan 27, 2021 | 99.46 | 99.58 | 95.93 | 96.15 | 2,031,168 | -4.07(-4.06%) |
Jan 26, 2021 | 99.57 | 101.06 | 97.95 | 100.22 | 1,946,426 | +1.02(+1.03%) |
Jan 25, 2021 | 100.17 | 100.26 | 98.26 | 99.20 | 1,586,585 | -1.72(-1.71%) |
Jan 22, 2021 | 101.18 | 101.42 | 99.96 | 100.92 | 1,009,413 | -0.74(-0.73%) |
Jan 21, 2021 | 103.20 | 103.20 | 101.66 | 101.67 | 1,272,652 | -1.44(-1.40%) |
Jan 20, 2021 | 101.45 | 103.32 | 101.24 | 103.11 | 1,638,049 | +1.90(+1.88%) |
Jan 19, 2021 | 100.80 | 101.78 | 100.60 | 101.21 | 1,855,245 | +0.72(+0.72%) |
Jan 15, 2021 | 101.33 | 101.33 | 99.90 | 100.48 | 1,234,576 | -1.09(-1.08%) |
Jan 14, 2021 | 101.58 | 103.35 | 101.13 | 101.58 | 1,589,214 | +0.59(+0.59%) |
Jan 13, 2021 | 100.95 | 101.53 | 100.16 | 100.98 | 1,632,752 | -0.49(-0.48%) |
Jan 12, 2021 | 101.30 | 102.21 | 100.34 | 101.47 | 1,254,821 | +0.00(+0.00%) |
Jan 11, 2021 | 100.65 | 101.82 | 100.44 | 101.47 | 1,410,328 | +0.49(+0.49%) |
Jan 08, 2021 | 99.72 | 101.26 | 99.54 | 100.98 | 1,328,695 | +1.46(+1.47%) |
Jan 07, 2021 | 100.37 | 100.83 | 99.22 | 99.52 | 2,358,672 | -0.76(-0.76%) |
Jan 06, 2021 | 99.55 | 100.56 | 99.32 | 100.28 | 1,435,340 | +0.55(+0.55%) |
Jan 05, 2021 | 99.56 | 100.23 | 99.14 | 99.74 | 1,565,448 | +0.01(+0.01%) |
Jan 04, 2021 | 102.74 | 102.74 | 98.82 | 99.73 | 2,183,917 | -2.58(-2.52%) |
Dec 31, 2020 | 102.31 | 102.31 | 102.31 | 1,345,304 | -0.89(-0.87%) | |
Dec 30, 2020 | 103.06 | 104.29 | 103.04 | 103.20 | 1,345,304 | +0.06(+0.05%) |
Dec 29, 2020 | 103.32 | 104.19 | 103.10 | 103.15 | 1,929,341 | -0.31(-0.30%) |
Dec 28, 2020 | 102.24 | 103.53 | 101.20 | 103.46 | 1,934,219 | +2.11(+2.08%) |
Dec 24, 2020 | 101.05 | 101.49 | 100.78 | 101.35 | 361,088 | +0.71(+0.70%) |
Dec 23, 2020 | 100.99 | 101.72 | 100.64 | 100.64 | 938,785 | -0.58(-0.57%) |
Dec 22, 2020 | 101.84 | 102.08 | 100.86 | 101.22 | 1,272,513 | -1.16(-1.13%) |
Dec 21, 2020 | 101.89 | 103.15 | 100.53 | 102.38 | 1,367,607 | -1.08(-1.05%) |
Dec 18, 2020 | 102.56 | 103.83 | 102.53 | 103.46 | 4,789,541 | +0.93(+0.91%) |
Dec 17, 2020 | 102.47 | 102.61 | 101.64 | 102.53 | 3,016,307 | +1.29(+1.28%) |
Dec 16, 2020 | 101.32 | 102.39 | 101.00 | 101.24 | 2,559,750 | +0.04(+0.04%) |
Dec 15, 2020 | 100.26 | 101.45 | 99.86 | 101.20 | 2,501,763 | +1.77(+1.78%) |
Dec 14, 2020 | 100.74 | 100.74 | 99.27 | 99.43 | 2,138,451 | -0.46(-0.46%) |
Dec 11, 2020 | 99.78 | 100.37 | 99.28 | 99.89 | 1,632,166 | -0.44(-0.44%) |
Dec 10, 2020 | 100.05 | 100.92 | 99.80 | 100.33 | 1,425,889 | -0.10(-0.10%) |
Dec 09, 2020 | 99.52 | 100.75 | 99.05 | 100.44 | 1,519,123 | +1.34(+1.35%) |
Dec 08, 2020 | 98.58 | 99.55 | 98.46 | 99.10 | 1,508,030 | -0.08(-0.09%) |
Dec 07, 2020 | 99.45 | 99.61 | 98.64 | 99.18 | 1,599,267 | -0.58(-0.59%) |
Dec 04, 2020 | 99.04 | 100.04 | 98.74 | 99.77 | 951,690 | +1.26(+1.28%) |
Dec 03, 2020 | 98.64 | 99.17 | 98.31 | 98.50 | 1,411,188 | -0.43(-0.44%) |
Dec 02, 2020 | 99.77 | 99.86 | 98.77 | 98.94 | 1,377,359 | -1.28(-1.28%) |