Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 67.00 | 69.60 | 65.98 | 66.09 | 219,700 | -1.15(-1.71%) |
Dec 30, 2021 | 63.44 | 69.04 | 63.13 | 67.24 | 345,337 | +3.47(+5.44%) |
Dec 29, 2021 | 65.48 | 67.00 | 62.81 | 63.77 | 234,046 | -1.31(-2.01%) |
Dec 28, 2021 | 65.29 | 66.84 | 64.89 | 65.08 | 336,536 | -0.21(-0.32%) |
Dec 27, 2021 | 66.24 | 67.00 | 64.87 | 65.29 | 249,065 | -0.96(-1.45%) |
Dec 23, 2021 | 65.59 | 67.26 | 64.44 | 66.25 | 271,803 | +1.10(+1.69%) |
Dec 22, 2021 | 65.78 | 66.54 | 64.62 | 65.15 | 250,851 | -0.23(-0.35%) |
Dec 21, 2021 | 66.26 | 66.26 | 63.48 | 65.38 | 580,971 | +2.68(+4.27%) |
Dec 20, 2021 | 64.97 | 65.25 | 61.35 | 62.70 | 401,903 | -3.88(-5.83%) |
Dec 17, 2021 | 63.64 | 66.72 | 61.25 | 66.58 | 395,543 | +2.94(+4.62%) |
Dec 16, 2021 | 67.86 | 68.54 | 62.28 | 63.64 | 579,541 | -2.56(-3.87%) |
Dec 15, 2021 | 66.26 | 66.78 | 62.26 | 66.20 | 520,211 | -0.90(-1.34%) |
Dec 14, 2021 | 66.08 | 67.32 | 65.04 | 67.10 | 505,072 | -0.36(-0.53%) |
Dec 13, 2021 | 68.17 | 69.08 | 64.66 | 67.46 | 289,365 | -0.69(-1.01%) |
Dec 10, 2021 | 71.45 | 72.89 | 66.92 | 68.15 | 310,035 | -2.28(-3.24%) |
Dec 09, 2021 | 71.70 | 72.98 | 69.24 | 70.43 | 303,461 | -2.33(-3.20%) |
Dec 08, 2021 | 70.45 | 74.23 | 69.62 | 72.76 | 319,575 | +2.78(+3.97%) |
Dec 07, 2021 | 70.64 | 72.60 | 69.26 | 69.98 | 405,697 | +1.02(+1.48%) |
Dec 06, 2021 | 63.41 | 69.35 | 62.50 | 68.96 | 570,347 | +6.60(+10.58%) |
Dec 03, 2021 | 66.23 | 66.72 | 60.66 | 62.36 | 431,788 | -3.69(-5.59%) |
Dec 02, 2021 | 65.33 | 66.53 | 63.34 | 66.05 | 361,920 | +0.84(+1.29%) |
Dec 01, 2021 | 69.22 | 70.31 | 65.16 | 65.21 | 465,627 | -2.37(-3.51%) |
Nov 30, 2021 | 68.52 | 69.55 | 66.49 | 67.58 | 292,929 | -1.83(-2.64%) |
Nov 29, 2021 | 72.09 | 72.09 | 69.09 | 69.41 | 310,293 | -1.39(-1.96%) |
Nov 26, 2021 | 69.65 | 71.76 | 68.56 | 70.80 | 326,298 | -1.74(-2.40%) |
Nov 24, 2021 | 68.55 | 73.51 | 66.81 | 72.54 | 357,468 | +3.34(+4.83%) |
Nov 23, 2021 | 68.66 | 69.54 | 65.67 | 69.20 | 880,588 | +0.28(+0.41%) |
Nov 22, 2021 | 72.51 | 72.51 | 68.81 | 68.92 | 455,087 | -2.88(-4.01%) |
Nov 19, 2021 | 75.56 | 77.11 | 71.07 | 71.80 | 499,529 | -3.76(-4.98%) |
Nov 18, 2021 | 83.02 | 83.54 | 74.73 | 75.56 | 572,569 | -7.49(-9.02%) |
Nov 17, 2021 | 85.93 | 86.71 | 83.05 | 83.05 | 333,998 | -2.96(-3.44%) |
Nov 16, 2021 | 87.51 | 87.76 | 84.43 | 86.01 | 305,562 | -2.28(-2.58%) |
Nov 15, 2021 | 91.15 | 91.15 | 87.30 | 88.29 | 283,171 | -2.60(-2.86%) |
Nov 12, 2021 | 85.94 | 90.91 | 85.25 | 90.89 | 327,468 | +5.38(+6.29%) |
Nov 11, 2021 | 87.25 | 88.62 | 85.44 | 85.51 | 336,886 | -1.44(-1.66%) |
Nov 10, 2021 | 88.41 | 86.95 | 486,675 | -2.05(-2.30%) | ||
Nov 09, 2021 | 89.84 | 90.40 | 88.21 | 89.00 | 381,682 | -0.84(-0.93%) |
Nov 08, 2021 | 90.18 | 91.64 | 89.22 | 89.84 | 363,707 | -0.01(-0.01%) |
Nov 05, 2021 | 93.33 | 94.18 | 89.20 | 89.85 | 911,988 | -2.93(-3.16%) |
Nov 04, 2021 | 88.58 | 93.00 | 87.15 | 92.78 | 392,626 | +4.24(+4.79%) |
Nov 03, 2021 | 88.37 | 97.21 | 85.59 | 88.54 | 955,005 | +8.81(+11.05%) |
Nov 02, 2021 | 82.77 | 82.77 | 77.46 | 79.73 | 684,830 | -3.23(-3.89%) |
Nov 01, 2021 | 79.44 | 84.07 | 81.23 | 82.96 | 465,797 | +4.30(+5.47%) |
Oct 29, 2021 | 78.78 | 80.65 | 77.75 | 78.66 | 279,777 | -1.20(-1.50%) |
Oct 28, 2021 | 79.78 | 80.88 | 79.13 | 79.86 | 207,900 | +0.54(+0.68%) |
Oct 27, 2021 | 83.08 | 83.50 | 79.25 | 79.32 | 337,331 | -3.76(-4.53%) |
Oct 26, 2021 | 85.14 | 83.08 | 309,374 | -1.62(-1.91%) | ||
Oct 25, 2021 | 83.24 | 85.28 | 82.69 | 84.70 | 225,563 | +1.54(+1.85%) |
Oct 22, 2021 | 84.54 | 84.59 | 80.53 | 83.16 | 416,103 | -2.01(-2.36%) |
Oct 21, 2021 | 84.64 | 86.05 | 84.13 | 85.17 | 267,719 | +0.17(+0.20%) |
Oct 20, 2021 | 83.92 | 85.97 | 83.46 | 85.00 | 260,951 | +1.07(+1.27%) |
Oct 19, 2021 | 83.80 | 85.04 | 83.21 | 83.93 | 221,663 | +0.95(+1.14%) |
Oct 18, 2021 | 83.26 | 84.62 | 82.98 | 82.98 | 140,166 | -1.20(-1.43%) |
Oct 15, 2021 | 86.50 | 86.59 | 84.07 | 84.18 | 204,708 | -0.71(-0.84%) |
Oct 14, 2021 | 84.17 | 85.96 | 83.99 | 84.89 | 214,997 | +2.24(+2.71%) |
Oct 13, 2021 | 83.48 | 83.71 | 81.83 | 82.65 | 174,962 | +0.35(+0.43%) |
Oct 12, 2021 | 80.55 | 83.54 | 80.51 | 82.30 | 175,304 | +1.66(+2.06%) |
Oct 11, 2021 | 81.12 | 82.72 | 80.35 | 80.64 | 276,588 | -1.30(-1.59%) |
Oct 08, 2021 | 83.05 | 83.61 | 81.00 | 81.94 | 128,153 | -1.26(-1.51%) |
Oct 07, 2021 | 83.00 | 85.11 | 82.34 | 83.20 | 250,074 | +1.40(+1.71%) |
Oct 06, 2021 | 79.50 | 82.12 | 77.77 | 81.80 | 235,541 | +1.19(+1.48%) |
Oct 05, 2021 | 80.06 | 82.38 | 79.57 | 80.61 | 270,384 | +1.28(+1.61%) |
Oct 04, 2021 | 84.22 | 84.30 | 78.53 | 79.33 | 467,181 | -5.03(-5.96%) |
Oct 01, 2021 | 84.86 | 85.27 | 81.02 | 84.36 | 447,441 | +0.42(+0.50%) |
Sep 30, 2021 | 86.75 | 86.99 | 83.41 | 83.94 | 428,842 | -2.18(-2.53%) |
Sep 29, 2021 | 91.97 | 91.97 | 85.36 | 86.12 | 255,170 | -4.47(-4.93%) |
Sep 28, 2021 | 94.32 | 95.56 | 90.08 | 90.59 | 447,841 | -4.80(-5.03%) |
Sep 27, 2021 | 96.33 | 97.21 | 94.50 | 95.39 | 200,648 | -1.06(-1.10%) |
Sep 24, 2021 | 96.10 | 97.28 | 95.42 | 96.45 | 170,783 | -0.11(-0.11%) |
Sep 23, 2021 | 95.73 | 97.34 | 93.31 | 96.56 | 238,286 | +3.33(+3.57%) |
Sep 22, 2021 | 90.10 | 93.53 | 89.84 | 93.23 | 342,983 | +3.95(+4.42%) |
Sep 21, 2021 | 88.23 | 90.46 | 86.87 | 89.28 | 297,668 | +1.98(+2.27%) |
Sep 20, 2021 | 90.00 | 91.59 | 85.39 | 87.30 | 280,432 | -6.34(-6.77%) |
Sep 17, 2021 | 92.23 | 93.80 | 90.38 | 93.64 | 427,241 | +2.72(+2.99%) |
Sep 16, 2021 | 91.75 | 93.47 | 90.47 | 90.92 | 405,219 | -1.28(-1.39%) |
Sep 15, 2021 | 92.01 | 93.00 | 92.01 | 92.20 | 295,341 | +0.05(+0.05%) |
Sep 14, 2021 | 93.28 | 95.09 | 92.13 | 92.15 | 177,773 | -0.66(-0.71%) |
Sep 13, 2021 | 91.83 | 93.54 | 89.80 | 92.81 | 171,583 | +1.62(+1.78%) |
Sep 10, 2021 | 94.56 | 96.97 | 91.11 | 91.19 | 204,459 | -2.36(-2.52%) |
Sep 09, 2021 | 90.18 | 96.74 | 89.17 | 93.55 | 343,660 | +2.96(+3.27%) |
Sep 08, 2021 | 92.38 | 92.88 | 89.40 | 90.59 | 563,848 | -2.22(-2.39%) |
Sep 07, 2021 | 98.01 | 98.93 | 92.50 | 92.81 | 397,241 | -5.18(-5.29%) |
Sep 03, 2021 | 97.00 | 99.47 | 95.87 | 97.99 | 291,050 | +0.99(+1.02%) |
Sep 02, 2021 | 95.17 | 97.86 | 91.68 | 97.00 | 307,159 | +2.28(+2.41%) |
Sep 01, 2021 | 91.93 | 95.00 | 91.68 | 94.72 | 330,616 | +3.94(+4.34%) |
Aug 31, 2021 | 90.88 | 91.33 | 89.72 | 90.78 | 281,313 | +0.02(+0.02%) |
Aug 30, 2021 | 90.87 | 91.38 | 88.90 | 90.76 | 325,748 | -0.40(-0.44%) |
Aug 27, 2021 | 87.19 | 92.00 | 87.19 | 91.16 | 363,658 | +4.00(+4.59%) |
Aug 26, 2021 | 86.18 | 88.53 | 85.76 | 87.16 | 315,502 | +0.50(+0.58%) |
Aug 25, 2021 | 86.87 | 87.46 | 86.15 | 86.66 | 384,288 | -0.64(-0.73%) |
Aug 24, 2021 | 83.86 | 87.54 | 83.40 | 87.30 | 517,637 | +5.20(+6.33%) |
Aug 23, 2021 | 81.23 | 83.02 | 79.27 | 82.10 | 309,353 | +0.89(+1.10%) |
Aug 20, 2021 | 77.53 | 83.26 | 77.53 | 81.21 | 450,000 | +3.40(+4.37%) |
Aug 19, 2021 | 79.70 | 81.65 | 77.48 | 77.81 | 362,582 | -3.20(-3.95%) |
Aug 18, 2021 | 78.37 | 81.42 | 78.04 | 81.01 | 392,174 | +2.31(+2.94%) |
Aug 17, 2021 | 76.48 | 79.40 | 75.31 | 78.70 | 349,530 | +0.76(+0.98%) |
Aug 16, 2021 | 79.28 | 79.58 | 76.57 | 77.94 | 379,889 | -1.88(-2.36%) |
Aug 13, 2021 | 83.50 | 84.00 | 79.30 | 79.82 | 368,456 | -3.43(-4.12%) |
Aug 12, 2021 | 82.99 | 83.34 | 80.59 | 83.25 | 365,847 | -0.27(-0.32%) |
Aug 11, 2021 | 84.90 | 85.38 | 81.36 | 83.52 | 417,953 | -0.63(-0.75%) |
Aug 10, 2021 | 87.90 | 90.88 | 83.21 | 84.15 | 762,037 | -1.27(-1.49%) |
Aug 09, 2021 | 88.13 | 88.21 | 84.39 | 85.42 | 615,261 | -2.92(-3.31%) |
Aug 06, 2021 | 88.75 | 91.37 | 86.36 | 88.34 | 788,439 | -0.40(-0.45%) |
Aug 05, 2021 | 85.00 | 89.94 | 84.33 | 88.74 | 1,580,110 | +4.48(+5.32%) |
Aug 04, 2021 | 93.90 | 116.39 | 83.68 | 84.26 | 2,771,055 | -32.13(-27.61%) |
Aug 03, 2021 | 125.13 | 126.00 | 114.66 | 116.39 | 871,082 | -8.45(-6.77%) |
Aug 02, 2021 | 126.75 | 128.53 | 123.82 | 124.84 | 345,307 | -1.12(-0.89%) |
Jul 30, 2021 | 127.00 | 129.96 | 123.77 | 125.96 | 405,527 | -2.13(-1.66%) |
Jul 29, 2021 | 132.21 | 132.30 | 127.84 | 128.09 | 161,918 | -2.65(-2.03%) |
Jul 28, 2021 | 127.08 | 132.32 | 125.81 | 130.74 | 276,895 | +5.40(+4.31%) |
Jul 27, 2021 | 130.72 | 131.66 | 123.01 | 125.34 | 219,127 | -5.60(-4.28%) |
Jul 26, 2021 | 133.50 | 134.91 | 128.21 | 130.94 | 227,977 | -1.94(-1.46%) |
Jul 23, 2021 | 128.47 | 133.34 | 126.50 | 132.88 | 255,976 | +5.50(+4.32%) |
Jul 22, 2021 | 127.55 | 128.89 | 125.69 | 127.38 | 212,811 | -1.31(-1.02%) |
Jul 21, 2021 | 126.09 | 129.80 | 125.00 | 128.69 | 186,779 | +3.46(+2.76%) |
Jul 20, 2021 | 119.76 | 126.44 | 118.00 | 125.23 | 213,935 | +7.05(+5.97%) |
Jul 19, 2021 | 119.23 | 120.57 | 114.60 | 118.18 | 243,110 | -4.38(-3.57%) |
Jul 16, 2021 | 125.20 | 128.43 | 122.00 | 122.56 | 204,576 | -0.70(-0.57%) |
Jul 15, 2021 | 123.46 | 126.00 | 119.56 | 123.26 | 376,546 | -0.28(-0.23%) |
Jul 14, 2021 | 125.30 | 126.40 | 123.00 | 123.54 | 388,906 | -0.31(-0.25%) |
Jul 13, 2021 | 123.78 | 125.94 | 122.80 | 123.85 | 243,734 | -0.11(-0.09%) |
Jul 12, 2021 | 122.30 | 124.86 | 121.50 | 123.96 | 200,330 | +0.51(+0.41%) |
Jul 09, 2021 | 119.20 | 123.59 | 118.05 | 123.45 | 275,029 | +5.10(+4.31%) |
Jul 08, 2021 | 116.71 | 119.08 | 113.50 | 118.35 | 247,276 | -0.28(-0.24%) |
Jul 07, 2021 | 121.89 | 123.49 | 117.56 | 118.63 | 221,067 | -2.37(-1.96%) |
Jul 06, 2021 | 122.45 | 124.67 | 119.73 | 121.00 | 325,258 | -1.64(-1.34%) |
Jul 02, 2021 | 129.82 | 130.82 | 122.21 | 122.64 | 248,750 | -5.80(-4.52%) |
Jul 01, 2021 | 127.89 | 128.67 | 125.10 | 128.44 | 382,183 | +1.51(+1.19%) |
Jun 30, 2021 | 128.18 | 128.18 | 126.23 | 126.93 | 451,219 | -0.89(-0.70%) |
Jun 29, 2021 | 128.22 | 128.33 | 126.17 | 127.82 | 250,998 | -0.31(-0.24%) |
Jun 28, 2021 | 127.32 | 128.41 | 125.29 | 128.13 | 396,752 | +1.13(+0.89%) |
Jun 25, 2021 | 128.49 | 128.49 | 125.10 | 127.00 | 400,652 | -0.49(-0.38%) |
Jun 24, 2021 | 128.91 | 130.64 | 126.80 | 127.49 | 258,963 | +0.48(+0.38%) |
Jun 23, 2021 | 124.17 | 127.22 | 123.08 | 127.01 | 307,911 | +3.25(+2.63%) |
Jun 22, 2021 | 122.08 | 123.91 | 119.59 | 123.76 | 287,071 | +1.47(+1.20%) |
Jun 21, 2021 | 117.70 | 122.80 | 112.65 | 122.29 | 468,543 | +4.88(+4.16%) |
Jun 18, 2021 | 111.50 | 118.74 | 111.49 | 117.41 | 498,667 | +6.47(+5.83%) |
Jun 17, 2021 | 104.60 | 111.39 | 103.45 | 110.94 | 245,140 | +6.02(+5.74%) |
Jun 16, 2021 | 104.10 | 106.68 | 102.22 | 104.92 | 376,525 | +0.21(+0.20%) |
Jun 15, 2021 | 108.07 | 108.48 | 103.95 | 104.71 | 342,980 | -3.36(-3.11%) |
Jun 14, 2021 | 112.78 | 112.99 | 107.34 | 108.07 | 403,756 | -4.40(-3.91%) |
Jun 11, 2021 | 108.16 | 113.00 | 107.59 | 112.47 | 396,537 | +4.88(+4.54%) |
Jun 10, 2021 | 110.28 | 111.94 | 103.98 | 107.59 | 327,551 | -2.57(-2.33%) |
Jun 09, 2021 | 109.89 | 112.80 | 109.51 | 110.16 | 312,406 | +0.41(+0.37%) |
Jun 08, 2021 | 106.74 | 110.29 | 104.61 | 109.75 | 373,315 | +3.43(+3.23%) |
Jun 07, 2021 | 98.90 | 107.50 | 98.09 | 106.32 | 299,293 | +7.36(+7.44%) |
Jun 04, 2021 | 101.11 | 102.27 | 98.39 | 98.96 | 274,590 | -2.55(-2.51%) |
Jun 03, 2021 | 104.19 | 104.91 | 101.00 | 101.51 | 259,470 | -4.72(-4.44%) |
Jun 02, 2021 | 108.44 | 108.44 | 104.79 | 106.23 | 213,092 | -0.82(-0.77%) |
Jun 01, 2021 | 107.09 | 107.98 | 103.37 | 107.05 | 179,635 | +0.50(+0.47%) |
May 28, 2021 | 108.34 | 109.74 | 106.13 | 106.55 | 284,149 | -0.85(-0.79%) |
May 27, 2021 | 106.01 | 107.87 | 102.09 | 107.40 | 249,955 | +2.22(+2.11%) |
May 26, 2021 | 101.69 | 106.36 | 100.11 | 105.18 | 287,308 | +3.63(+3.57%) |
May 25, 2021 | 101.65 | 104.25 | 97.59 | 101.55 | 243,932 | +1.39(+1.39%) |
May 24, 2021 | 98.21 | 102.09 | 97.10 | 100.16 | 305,552 | +3.21(+3.31%) |
May 21, 2021 | 98.71 | 99.40 | 95.78 | 96.95 | 238,604 | -0.80(-0.82%) |
May 20, 2021 | 96.25 | 99.38 | 95.26 | 97.75 | 390,874 | +2.08(+2.17%) |
May 19, 2021 | 91.88 | 96.67 | 91.31 | 95.67 | 368,026 | +1.59(+1.69%) |
May 18, 2021 | 91.51 | 96.40 | 90.24 | 94.08 | 401,387 | +3.35(+3.69%) |
May 17, 2021 | 91.81 | 91.81 | 87.79 | 90.73 | 375,518 | -1.61(-1.74%) |
May 14, 2021 | 89.82 | 93.56 | 87.83 | 92.34 | 606,376 | +3.98(+4.50%) |
May 13, 2021 | 90.03 | 94.04 | 85.63 | 88.36 | 507,513 | -0.89(-1.00%) |
May 12, 2021 | 92.73 | 95.31 | 88.18 | 89.25 | 448,078 | -5.66(-5.96%) |
May 11, 2021 | 91.93 | 95.37 | 88.95 | 94.91 | 583,520 | +0.63(+0.67%) |
May 10, 2021 | 98.25 | 98.62 | 94.05 | 94.28 | 399,192 | -6.41(-6.37%) |
May 07, 2021 | 103.06 | 105.83 | 98.88 | 100.69 | 769,733 | -0.58(-0.57%) |
May 06, 2021 | 104.02 | 104.99 | 96.33 | 101.27 | 1,221,042 | -5.07(-4.77%) |
May 05, 2021 | 124.43 | 126.91 | 103.43 | 106.34 | 2,172,876 | -21.72(-16.96%) |
May 04, 2021 | 132.19 | 133.73 | 126.29 | 128.06 | 360,863 | -5.80(-4.33%) |
May 03, 2021 | 137.99 | 138.11 | 132.65 | 133.86 | 350,315 | -3.67(-2.67%) |
Apr 30, 2021 | 136.66 | 142.36 | 135.66 | 137.53 | 333,300 | -1.53(-1.10%) |
Apr 29, 2021 | 143.60 | 145.00 | 137.50 | 139.06 | 495,894 | -2.92(-2.06%) |
Apr 28, 2021 | 138.89 | 142.75 | 138.11 | 141.98 | 241,713 | +1.99(+1.42%) |
Apr 27, 2021 | 134.05 | 141.80 | 132.86 | 139.99 | 315,347 | +4.96(+3.67%) |
Apr 26, 2021 | 130.83 | 136.00 | 130.49 | 135.03 | 198,331 | +5.18(+3.99%) |
Apr 23, 2021 | 125.29 | 131.88 | 124.50 | 129.85 | 206,100 | +5.31(+4.26%) |
Apr 22, 2021 | 120.95 | 125.51 | 120.44 | 124.54 | 346,410 | +4.88(+4.08%) |
Apr 21, 2021 | 117.77 | 121.23 | 116.49 | 119.66 | 411,082 | +1.65(+1.40%) |
Apr 20, 2021 | 120.23 | 123.00 | 115.25 | 118.01 | 271,595 | -3.36(-2.77%) |
Apr 19, 2021 | 122.28 | 124.98 | 119.63 | 121.37 | 323,278 | -2.66(-2.14%) |
Apr 16, 2021 | 121.71 | 126.12 | 120.01 | 124.03 | 382,200 | +2.98(+2.46%) |
Apr 15, 2021 | 123.43 | 125.46 | 117.01 | 121.05 | 409,638 | +0.87(+0.72%) |
Apr 14, 2021 | 109.20 | 120.65 | 107.69 | 120.18 | 976,582 | +14.68(+13.91%) |
Apr 13, 2021 | 114.52 | 116.61 | 101.94 | 105.50 | 1,144,094 | -6.80(-6.06%) |
Apr 12, 2021 | 109.95 | 112.42 | 107.77 | 112.30 | 301,989 | +1.40(+1.26%) |
Apr 09, 2021 | 110.39 | 112.15 | 109.40 | 110.90 | 290,100 | -0.99(-0.88%) |
Apr 08, 2021 | 112.09 | 112.75 | 108.84 | 111.89 | 496,259 | +1.96(+1.78%) |
Apr 07, 2021 | 113.24 | 117.64 | 108.75 | 109.93 | 336,973 | -4.44(-3.88%) |
Apr 06, 2021 | 111.01 | 117.69 | 110.69 | 114.37 | 265,647 | +3.04(+2.73%) |
Apr 05, 2021 | 121.95 | 121.95 | 110.81 | 111.33 | 347,130 | -7.91(-6.63%) |
Apr 01, 2021 | 113.51 | 119.46 | 112.19 | 119.24 | 360,100 | +9.54(+8.70%) |
Mar 31, 2021 | 111.18 | 113.88 | 108.27 | 109.70 | 466,470 | -0.12(-0.11%) |
Mar 30, 2021 | 107.79 | 110.67 | 105.34 | 109.82 | 539,572 | +0.40(+0.37%) |
Mar 29, 2021 | 114.00 | 115.74 | 108.26 | 109.42 | 323,211 | -4.56(-4.00%) |
Mar 26, 2021 | 117.30 | 119.70 | 110.09 | 113.98 | 261,100 | -3.33(-2.84%) |
Mar 25, 2021 | 112.49 | 117.84 | 111.17 | 117.31 | 303,175 | +1.72(+1.49%) |
Mar 24, 2021 | 124.24 | 125.78 | 115.10 | 115.59 | 487,349 | -8.04(-6.50%) |
Mar 23, 2021 | 126.36 | 130.31 | 122.66 | 123.63 | 434,620 | -4.55(-3.55%) |
Mar 22, 2021 | 128.65 | 130.21 | 126.12 | 128.18 | 375,408 | +0.32(+0.25%) |
Mar 19, 2021 | 122.51 | 130.16 | 121.05 | 127.86 | 630,800 | +4.40(+3.56%) |
Mar 18, 2021 | 128.50 | 129.01 | 122.66 | 123.46 | 428,195 | -7.19(-5.50%) |
Mar 17, 2021 | 125.68 | 132.98 | 122.74 | 130.65 | 507,375 | +3.28(+2.58%) |
Mar 16, 2021 | 132.93 | 133.55 | 124.50 | 127.37 | 420,869 | -4.74(-3.59%) |
Mar 15, 2021 | 131.27 | 135.18 | 129.59 | 132.11 | 287,865 | +0.14(+0.11%) |
Mar 12, 2021 | 130.40 | 132.80 | 128.28 | 131.97 | 379,900 | -0.42(-0.32%) |
Mar 11, 2021 | 131.35 | 134.36 | 128.99 | 132.39 | 722,894 | +5.02(+3.94%) |
Mar 10, 2021 | 129.03 | 132.68 | 124.88 | 127.37 | 390,733 | -1.61(-1.25%) |
Mar 09, 2021 | 125.94 | 130.50 | 125.94 | 128.98 | 576,975 | +8.14(+6.74%) |
Mar 08, 2021 | 127.87 | 129.55 | 118.90 | 120.84 | 516,370 | -7.22(-5.64%) |
Mar 05, 2021 | 130.83 | 130.83 | 118.37 | 128.06 | 1,330,700 | +2.04(+1.62%) |
Mar 04, 2021 | 122.55 | 131.25 | 121.97 | 126.02 | 1,352,807 | +1.01(+0.81%) |
Mar 03, 2021 | 131.58 | 131.75 | 124.94 | 125.01 | 3,050,548 | -8.99(-6.71%) |
Mar 02, 2021 | 140.73 | 142.23 | 132.00 | 134.00 | 777,679 | -7.28(-5.15%) |
Mar 01, 2021 | 132.00 | 149.24 | 132.00 | 141.28 | 933,272 | +8.85(+6.68%) |
Feb 26, 2021 | 138.98 | 139.76 | 131.62 | 132.43 | 322,800 | -0.44(-0.33%) |
Feb 25, 2021 | 138.96 | 142.24 | 129.31 | 132.87 | 247,332 | -7.09(-5.07%) |
Feb 24, 2021 | 136.82 | 145.21 | 128.72 | 139.96 | 255,692 | +1.25(+0.90%) |
Feb 23, 2021 | 135.84 | 142.70 | 131.79 | 138.71 | 517,156 | -3.50(-2.46%) |
Feb 22, 2021 | 149.74 | 152.72 | 141.43 | 142.21 | 315,591 | -9.84(-6.47%) |
Feb 19, 2021 | 149.17 | 153.87 | 149.10 | 152.05 | 305,300 | +4.54(+3.08%) |
Feb 18, 2021 | 149.81 | 151.38 | 146.03 | 147.51 | 334,082 | -5.36(-3.51%) |
Feb 17, 2021 | 155.46 | 158.07 | 147.21 | 152.87 | 356,974 | -2.30(-1.48%) |
Feb 16, 2021 | 158.27 | 161.47 | 154.57 | 155.17 | 217,234 | -2.01(-1.28%) |
Feb 12, 2021 | 156.39 | 160.18 | 153.97 | 157.18 | 166,500 | +1.65(+1.06%) |
Feb 11, 2021 | 152.44 | 155.68 | 149.41 | 155.53 | 264,352 | +3.91(+2.58%) |
Feb 10, 2021 | 155.49 | 158.99 | 147.92 | 151.62 | 327,363 | -1.68(-1.10%) |
Feb 09, 2021 | 150.93 | 155.07 | 149.12 | 153.30 | 246,415 | +1.25(+0.82%) |
Feb 08, 2021 | 146.11 | 152.84 | 146.11 | 152.05 | 237,452 | +5.96(+4.08%) |
Feb 05, 2021 | 142.52 | 147.60 | 139.68 | 146.09 | 293,700 | +6.19(+4.42%) |
Feb 04, 2021 | 136.87 | 141.45 | 134.18 | 139.90 | 258,639 | +5.61(+4.18%) |
Feb 03, 2021 | 135.99 | 137.43 | 133.65 | 134.29 | 277,118 | -0.81(-0.60%) |
Feb 02, 2021 | 127.08 | 135.92 | 124.34 | 135.10 | 336,970 | +11.07(+8.93%) |
Feb 01, 2021 | 123.43 | 124.10 | 119.43 | 124.03 | 636,044 | +1.76(+1.44%) |
Jan 29, 2021 | 123.14 | 125.89 | 120.52 | 122.27 | 263,500 | -3.87(-3.07%) |
Jan 28, 2021 | 126.09 | 130.46 | 119.00 | 126.14 | 604,019 | +3.45(+2.81%) |
Jan 27, 2021 | 118.91 | 130.34 | 117.84 | 122.69 | 450,903 | +2.24(+1.86%) |
Jan 26, 2021 | 126.25 | 126.33 | 119.64 | 120.45 | 423,018 | -4.37(-3.50%) |
Jan 25, 2021 | 123.23 | 127.00 | 121.92 | 124.82 | 691,574 | +2.80(+2.29%) |
Jan 22, 2021 | 120.25 | 122.44 | 118.01 | 122.02 | 236,700 | -0.16(-0.13%) |
Jan 21, 2021 | 121.26 | 123.06 | 117.55 | 122.18 | 322,029 | +0.87(+0.72%) |
Jan 20, 2021 | 117.12 | 123.18 | 117.12 | 121.31 | 434,071 | +4.57(+3.91%) |
Jan 19, 2021 | 116.42 | 118.33 | 111.75 | 116.74 | 540,294 | +1.30(+1.13%) |
Jan 15, 2021 | 119.10 | 119.87 | 113.69 | 115.44 | 587,300 | -6.17(-5.07%) |
Jan 14, 2021 | 128.53 | 129.81 | 119.04 | 121.61 | 900,889 | -10.87(-8.21%) |
Jan 13, 2021 | 139.38 | 141.00 | 131.19 | 132.48 | 389,109 | -6.90(-4.95%) |
Jan 12, 2021 | 140.40 | 143.15 | 137.27 | 139.38 | 273,459 | -1.42(-1.01%) |
Jan 11, 2021 | 145.68 | 146.71 | 140.11 | 140.80 | 392,404 | -6.40(-4.35%) |
Jan 08, 2021 | 144.57 | 148.87 | 143.43 | 147.20 | 414,200 | +2.71(+1.88%) |
Jan 07, 2021 | 135.08 | 144.75 | 135.00 | 144.49 | 281,372 | +9.49(+7.03%) |
Jan 06, 2021 | 134.89 | 139.62 | 133.44 | 135.00 | 337,644 | -0.97(-0.71%) |
Jan 05, 2021 | 135.00 | 139.55 | 133.36 | 135.97 | 304,995 | +0.28(+0.21%) |