Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 66.84 | 68.08 | 66.43 | 66.57 | 280,321 | -0.27(-0.40%) |
Dec 30, 2021 | 64.42 | 67.84 | 64.42 | 66.84 | 668,601 | +2.21(+3.42%) |
Dec 29, 2021 | 65.61 | 65.78 | 63.77 | 64.63 | 632,234 | -1.31(-1.99%) |
Dec 28, 2021 | 67.02 | 67.46 | 65.58 | 65.94 | 487,078 | -1.06(-1.59%) |
Dec 27, 2021 | 67.57 | 67.64 | 66.25 | 67.01 | 439,597 | -0.28(-0.42%) |
Dec 23, 2021 | 67.02 | 67.69 | 65.80 | 67.29 | 653,162 | +0.37(+0.56%) |
Dec 22, 2021 | 66.88 | 67.39 | 66.02 | 66.91 | 408,709 | -0.03(-0.04%) |
Dec 21, 2021 | 65.37 | 66.98 | 65.19 | 66.94 | 331,217 | +2.75(+4.28%) |
Dec 20, 2021 | 64.93 | 65.19 | 63.39 | 64.19 | 541,571 | -3.23(-4.79%) |
Dec 17, 2021 | 65.96 | 68.17 | 64.37 | 67.42 | 644,692 | +0.76(+1.14%) |
Dec 16, 2021 | 70.22 | 70.67 | 66.30 | 66.66 | 782,987 | -2.52(-3.64%) |
Dec 15, 2021 | 68.00 | 69.40 | 65.26 | 69.18 | 613,255 | +0.95(+1.40%) |
Dec 14, 2021 | 69.10 | 69.64 | 67.54 | 68.23 | 685,387 | -2.42(-3.43%) |
Dec 13, 2021 | 71.69 | 72.52 | 69.77 | 70.65 | 665,841 | -1.13(-1.57%) |
Dec 10, 2021 | 73.07 | 73.95 | 71.17 | 71.78 | 635,044 | -0.62(-0.86%) |
Dec 09, 2021 | 74.95 | 75.62 | 72.15 | 72.40 | 238,817 | -2.69(-3.58%) |
Dec 08, 2021 | 74.27 | 75.53 | 72.86 | 75.09 | 238,382 | +1.13(+1.53%) |
Dec 07, 2021 | 73.54 | 74.95 | 73.44 | 73.96 | 841,110 | +2.74(+3.84%) |
Dec 06, 2021 | 70.27 | 72.05 | 67.43 | 71.22 | 839,777 | +0.60(+0.85%) |
Dec 03, 2021 | 75.05 | 75.34 | 69.59 | 70.62 | 639,178 | -4.45(-5.93%) |
Dec 02, 2021 | 74.99 | 76.36 | 73.57 | 75.07 | 374,658 | -0.06(-0.09%) |
Dec 01, 2021 | 79.86 | 80.67 | 74.99 | 75.14 | 639,033 | -3.85(-4.87%) |
Nov 30, 2021 | 79.95 | 81.13 | 76.64 | 78.99 | 449,315 | -1.91(-2.37%) |
Nov 29, 2021 | 80.96 | 81.47 | 78.92 | 80.90 | 774,459 | +1.18(+1.49%) |
Nov 26, 2021 | 79.15 | 80.47 | 77.89 | 79.72 | 296,256 | -2.51(-3.05%) |
Nov 24, 2021 | 81.24 | 82.53 | 79.55 | 82.22 | 184,273 | +0.54(+0.66%) |
Nov 23, 2021 | 82.74 | 83.95 | 79.80 | 81.69 | 472,173 | -1.30(-1.56%) |
Nov 22, 2021 | 85.17 | 86.49 | 82.00 | 82.98 | 684,237 | -1.05(-1.24%) |
Nov 19, 2021 | 82.32 | 84.64 | 81.88 | 84.03 | 294,446 | +1.53(+1.85%) |
Nov 18, 2021 | 85.70 | 82.48 | 82.10 | 82.50 | 715,766 | -3.30(-3.85%) |
Nov 17, 2021 | 87.25 | 88.13 | 85.19 | 85.80 | 324,488 | -1.54(-1.77%) |
Nov 16, 2021 | 86.86 | 87.35 | 85.11 | 87.35 | 743,674 | +0.07(+0.08%) |
Nov 15, 2021 | 88.57 | 88.57 | 86.14 | 87.27 | 318,951 | -1.06(-1.20%) |
Nov 12, 2021 | 87.87 | 88.75 | 87.25 | 88.34 | 796,285 | +0.93(+1.07%) |
Nov 11, 2021 | 84.52 | 88.24 | 83.74 | 87.40 | 703,881 | +4.21(+5.06%) |
Nov 10, 2021 | 84.17 | 83.19 | 922,987 | -2.59(-3.02%) | ||
Nov 09, 2021 | 88.74 | 89.03 | 84.07 | 85.78 | 437,888 | -2.61(-2.95%) |
Nov 08, 2021 | 86.45 | 89.24 | 86.38 | 88.39 | 670,404 | +3.76(+4.44%) |
Nov 05, 2021 | 85.33 | 85.72 | 83.46 | 84.64 | 458,966 | -0.72(-0.85%) |
Nov 04, 2021 | 85.89 | 86.50 | 84.59 | 85.36 | 304,336 | -0.11(-0.13%) |
Nov 03, 2021 | 84.17 | 85.74 | 83.08 | 85.47 | 287,534 | +0.65(+0.76%) |
Nov 02, 2021 | 85.59 | 85.80 | 83.61 | 84.82 | 455,275 | -0.81(-0.95%) |
Nov 01, 2021 | 83.25 | 85.83 | 84.50 | 85.64 | 734,868 | +3.52(+4.28%) |
Oct 29, 2021 | 80.98 | 82.32 | 80.98 | 82.12 | 399,494 | +1.05(+1.30%) |
Oct 28, 2021 | 77.63 | 81.19 | 77.26 | 81.07 | 480,772 | +4.09(+5.31%) |
Oct 27, 2021 | 78.02 | 79.53 | 76.89 | 76.98 | 502,153 | -0.02(-0.02%) |
Oct 26, 2021 | 78.20 | 77.00 | 305,383 | -0.58(-0.75%) | ||
Oct 25, 2021 | 75.23 | 77.88 | 74.94 | 77.58 | 532,125 | +3.25(+4.37%) |
Oct 22, 2021 | 75.79 | 75.83 | 73.59 | 74.33 | 329,230 | -1.57(-2.07%) |
Oct 21, 2021 | 75.38 | 76.89 | 75.37 | 75.90 | 261,202 | +0.14(+0.18%) |
Oct 20, 2021 | 75.80 | 76.11 | 74.65 | 75.77 | 359,466 | -0.03(-0.04%) |
Oct 19, 2021 | 74.62 | 76.18 | 74.19 | 75.79 | 377,514 | +1.80(+2.44%) |
Oct 18, 2021 | 73.07 | 74.33 | 72.94 | 73.99 | 276,391 | +0.40(+0.54%) |
Oct 15, 2021 | 74.65 | 74.99 | 73.47 | 73.59 | 437,513 | -0.17(-0.23%) |
Oct 14, 2021 | 74.92 | 75.02 | 73.27 | 73.76 | 518,305 | -0.28(-0.37%) |
Oct 13, 2021 | 73.20 | 74.18 | 72.50 | 74.04 | 350,373 | +1.55(+2.14%) |
Oct 12, 2021 | 70.68 | 72.86 | 70.68 | 72.48 | 374,604 | +2.44(+3.49%) |
Oct 11, 2021 | 69.26 | 71.50 | 69.26 | 70.04 | 399,181 | +1.03(+1.49%) |
Oct 08, 2021 | 69.67 | 69.92 | 68.86 | 69.01 | 316,657 | -0.27(-0.39%) |
Oct 07, 2021 | 68.70 | 70.28 | 68.36 | 69.28 | 455,493 | +1.58(+2.34%) |
Oct 06, 2021 | 67.17 | 67.92 | 66.30 | 67.70 | 652,986 | -0.50(-0.73%) |
Oct 05, 2021 | 68.63 | 69.07 | 67.70 | 68.20 | 257,771 | -0.10(-0.15%) |
Oct 04, 2021 | 71.18 | 71.22 | 67.99 | 68.30 | 274,498 | -3.39(-4.72%) |
Oct 01, 2021 | 72.21 | 72.39 | 70.62 | 71.69 | 223,157 | +0.24(+0.34%) |
Sep 30, 2021 | 71.50 | 72.43 | 70.90 | 71.45 | 195,956 | +0.51(+0.72%) |
Sep 29, 2021 | 72.28 | 72.70 | 70.67 | 70.94 | 429,223 | -0.88(-1.22%) |
Sep 28, 2021 | 73.64 | 73.95 | 71.59 | 71.82 | 434,691 | -2.61(-3.50%) |
Sep 27, 2021 | 72.55 | 74.84 | 71.82 | 74.42 | 304,576 | +1.75(+2.41%) |
Sep 24, 2021 | 73.02 | 73.36 | 72.15 | 72.68 | 183,284 | -1.17(-1.58%) |
Sep 23, 2021 | 73.50 | 74.22 | 72.59 | 73.84 | 421,821 | +1.14(+1.56%) |
Sep 22, 2021 | 72.21 | 73.51 | 72.15 | 72.70 | 365,821 | +0.97(+1.35%) |
Sep 21, 2021 | 71.71 | 72.09 | 70.60 | 71.73 | 199,604 | +0.68(+0.95%) |
Sep 20, 2021 | 72.05 | 72.27 | 69.86 | 71.06 | 486,505 | -3.64(-4.88%) |
Sep 17, 2021 | 73.44 | 74.88 | 73.11 | 74.70 | 1,310,316 | +1.44(+1.96%) |
Sep 16, 2021 | 73.66 | 73.67 | 72.67 | 73.26 | 312,678 | -0.97(-1.30%) |
Sep 15, 2021 | 73.72 | 74.31 | 72.86 | 74.23 | 427,675 | +0.57(+0.78%) |
Sep 14, 2021 | 74.76 | 75.49 | 73.24 | 73.66 | 280,640 | -0.86(-1.15%) |
Sep 13, 2021 | 74.09 | 74.81 | 72.00 | 74.52 | 395,846 | +1.00(+1.35%) |
Sep 10, 2021 | 75.57 | 76.25 | 73.43 | 73.52 | 216,253 | -1.07(-1.43%) |
Sep 09, 2021 | 73.78 | 75.76 | 73.61 | 74.59 | 202,786 | +0.65(+0.87%) |
Sep 08, 2021 | 76.33 | 76.33 | 73.34 | 73.94 | 612,961 | -2.30(-3.01%) |
Sep 07, 2021 | 76.22 | 77.42 | 75.87 | 76.24 | 517,181 | +0.24(+0.32%) |
Sep 03, 2021 | 76.85 | 77.09 | 75.35 | 76.00 | 508,680 | -0.95(-1.23%) |
Sep 02, 2021 | 76.37 | 78.03 | 76.27 | 76.95 | 562,343 | +1.37(+1.82%) |
Sep 01, 2021 | 75.37 | 76.45 | 75.09 | 75.58 | 534,112 | +0.19(+0.26%) |
Aug 31, 2021 | 74.95 | 75.91 | 74.35 | 75.38 | 640,978 | +0.31(+0.42%) |
Aug 30, 2021 | 75.35 | 75.54 | 74.04 | 75.07 | 350,293 | +0.41(+0.56%) |
Aug 27, 2021 | 73.35 | 75.09 | 72.83 | 74.65 | 394,731 | +1.57(+2.14%) |
Aug 26, 2021 | 73.57 | 75.21 | 72.76 | 73.09 | 195,376 | -0.61(-0.83%) |
Aug 25, 2021 | 73.69 | 74.57 | 73.06 | 73.70 | 385,357 | +0.20(+0.28%) |
Aug 24, 2021 | 72.58 | 73.58 | 72.43 | 73.49 | 238,101 | +1.47(+2.04%) |
Aug 23, 2021 | 70.13 | 72.22 | 69.79 | 72.03 | 642,489 | +2.90(+4.20%) |
Aug 20, 2021 | 67.77 | 69.33 | 67.77 | 69.12 | 322,316 | +1.36(+2.01%) |
Aug 19, 2021 | 69.35 | 69.74 | 67.56 | 67.76 | 473,472 | -2.56(-3.64%) |
Aug 18, 2021 | 70.19 | 71.56 | 69.24 | 70.32 | 287,207 | +0.31(+0.45%) |
Aug 17, 2021 | 71.32 | 71.32 | 68.71 | 70.01 | 663,235 | -2.53(-3.48%) |
Aug 16, 2021 | 74.49 | 74.49 | 72.20 | 72.53 | 1,098,590 | -2.53(-3.37%) |
Aug 13, 2021 | 77.83 | 77.83 | 74.81 | 75.06 | 271,876 | -2.81(-3.61%) |
Aug 12, 2021 | 77.99 | 78.30 | 76.73 | 77.87 | 186,062 | -0.59(-0.75%) |
Aug 11, 2021 | 80.56 | 80.56 | 76.77 | 78.46 | 532,384 | -1.42(-1.78%) |
Aug 10, 2021 | 79.17 | 80.53 | 78.72 | 79.88 | 620,833 | +1.55(+1.98%) |
Aug 09, 2021 | 76.31 | 78.82 | 75.73 | 78.33 | 326,266 | +2.25(+2.96%) |
Aug 06, 2021 | 76.94 | 77.21 | 75.69 | 76.08 | 398,868 | -0.33(-0.43%) |
Aug 05, 2021 | 75.57 | 77.17 | 75.05 | 76.42 | 216,297 | +0.82(+1.09%) |
Aug 04, 2021 | 76.49 | 77.37 | 75.37 | 75.59 | 174,992 | -1.24(-1.62%) |
Aug 03, 2021 | 77.04 | 77.16 | 75.62 | 76.84 | 176,961 | +0.16(+0.20%) |
Aug 02, 2021 | 77.75 | 78.52 | 76.55 | 76.68 | 316,676 | -0.45(-0.59%) |
Jul 30, 2021 | 76.11 | 78.39 | 75.98 | 77.13 | 474,335 | +0.22(+0.29%) |
Jul 29, 2021 | 76.88 | 77.84 | 76.32 | 76.91 | 384,873 | +0.59(+0.77%) |
Jul 28, 2021 | 73.52 | 76.83 | 73.52 | 76.32 | 303,229 | +3.55(+4.88%) |
Jul 27, 2021 | 74.29 | 74.29 | 71.20 | 72.77 | 423,566 | -1.99(-2.66%) |
Jul 26, 2021 | 74.89 | 76.59 | 74.04 | 74.76 | 384,319 | -0.41(-0.55%) |
Jul 23, 2021 | 77.02 | 77.02 | 74.59 | 75.18 | 250,907 | -2.19(-2.84%) |
Jul 22, 2021 | 79.50 | 79.50 | 76.58 | 77.37 | 215,348 | -1.78(-2.25%) |
Jul 21, 2021 | 76.29 | 79.15 | 76.29 | 79.15 | 218,021 | +3.46(+4.57%) |
Jul 20, 2021 | 73.75 | 76.07 | 72.47 | 75.70 | 263,819 | +2.59(+3.54%) |
Jul 19, 2021 | 72.16 | 73.57 | 70.71 | 73.11 | 605,675 | -1.05(-1.42%) |
Jul 16, 2021 | 76.71 | 76.71 | 73.82 | 74.16 | 352,424 | -1.85(-2.44%) |
Jul 15, 2021 | 75.98 | 78.06 | 74.65 | 76.01 | 447,517 | -0.14(-0.18%) |
Jul 14, 2021 | 80.31 | 80.45 | 75.99 | 76.15 | 830,858 | -3.80(-4.75%) |
Jul 13, 2021 | 81.61 | 81.73 | 79.74 | 79.95 | 940,794 | -2.20(-2.68%) |
Jul 12, 2021 | 81.35 | 82.15 | 80.36 | 82.15 | 358,585 | +1.34(+1.65%) |
Jul 09, 2021 | 80.76 | 81.01 | 79.41 | 80.81 | 335,079 | +0.92(+1.15%) |
Jul 08, 2021 | 78.03 | 80.31 | 76.89 | 79.89 | 351,594 | -0.89(-1.11%) |
Jul 07, 2021 | 83.47 | 84.08 | 80.02 | 80.78 | 639,421 | -2.06(-2.49%) |
Jul 06, 2021 | 83.36 | 84.08 | 82.02 | 82.85 | 1,005,863 | -0.53(-0.64%) |
Jul 02, 2021 | 85.27 | 85.61 | 83.11 | 83.38 | 417,306 | -1.64(-1.93%) |
Jul 01, 2021 | 86.66 | 86.82 | 84.06 | 85.03 | 383,574 | -0.89(-1.03%) |
Jun 30, 2021 | 86.72 | 86.89 | 85.50 | 85.91 | 501,174 | -1.15(-1.32%) |
Jun 29, 2021 | 87.70 | 88.50 | 86.25 | 87.06 | 451,686 | -0.05(-0.05%) |
Jun 28, 2021 | 84.07 | 87.16 | 84.05 | 87.11 | 635,722 | +3.60(+4.32%) |
Jun 25, 2021 | 83.48 | 84.81 | 83.15 | 83.50 | 1,250,774 | +0.64(+0.77%) |
Jun 24, 2021 | 83.62 | 83.66 | 82.32 | 82.87 | 515,170 | +0.24(+0.29%) |
Jun 23, 2021 | 80.81 | 83.16 | 80.81 | 82.63 | 426,895 | +2.17(+2.69%) |
Jun 22, 2021 | 79.83 | 80.46 | 78.80 | 80.46 | 506,298 | +0.56(+0.70%) |
Jun 21, 2021 | 80.66 | 80.66 | 78.80 | 79.90 | 395,614 | -0.78(-0.96%) |
Jun 18, 2021 | 80.93 | 81.89 | 79.40 | 80.68 | 2,037,001 | -0.85(-1.05%) |
Jun 17, 2021 | 80.74 | 82.54 | 80.34 | 81.53 | 616,340 | +0.53(+0.66%) |
Jun 16, 2021 | 79.41 | 81.45 | 79.23 | 81.00 | 679,321 | +1.38(+1.73%) |
Jun 15, 2021 | 82.00 | 82.03 | 78.89 | 79.62 | 806,378 | -2.32(-2.83%) |
Jun 14, 2021 | 82.51 | 83.48 | 81.58 | 81.94 | 834,135 | -0.27(-0.32%) |
Jun 11, 2021 | 81.54 | 82.57 | 81.20 | 82.20 | 250,926 | +1.12(+1.38%) |
Jun 10, 2021 | 82.35 | 82.43 | 80.43 | 81.08 | 588,001 | -1.02(-1.24%) |
Jun 09, 2021 | 84.30 | 84.78 | 81.95 | 82.10 | 561,843 | -0.73(-0.88%) |
Jun 08, 2021 | 82.16 | 83.85 | 81.02 | 82.83 | 649,649 | +1.68(+2.07%) |
Jun 07, 2021 | 79.63 | 81.47 | 78.37 | 81.15 | 513,833 | +1.74(+2.19%) |
Jun 04, 2021 | 79.26 | 80.16 | 78.59 | 79.41 | 300,765 | +0.95(+1.21%) |
Jun 03, 2021 | 78.36 | 80.43 | 77.26 | 78.46 | 772,971 | -0.60(-0.76%) |
Jun 02, 2021 | 78.13 | 79.06 | 77.14 | 79.06 | 228,179 | +1.28(+1.64%) |
Jun 01, 2021 | 77.61 | 78.52 | 76.46 | 77.78 | 504,486 | +1.41(+1.84%) |
May 28, 2021 | 77.69 | 78.52 | 76.09 | 76.38 | 933,662 | -0.53(-0.69%) |
May 27, 2021 | 75.96 | 77.08 | 74.76 | 76.91 | 732,181 | +1.63(+2.16%) |
May 26, 2021 | 72.38 | 75.59 | 72.36 | 75.28 | 306,515 | +3.20(+4.44%) |
May 25, 2021 | 73.43 | 73.67 | 71.67 | 72.08 | 268,437 | -0.76(-1.05%) |
May 24, 2021 | 73.91 | 73.91 | 71.86 | 72.85 | 787,246 | -0.17(-0.24%) |
May 21, 2021 | 73.54 | 74.08 | 72.58 | 73.02 | 409,744 | +0.35(+0.48%) |
May 20, 2021 | 72.64 | 73.17 | 71.46 | 72.67 | 322,013 | +1.07(+1.49%) |
May 19, 2021 | 69.45 | 71.63 | 68.82 | 71.61 | 342,066 | +0.32(+0.45%) |
May 18, 2021 | 69.86 | 72.41 | 69.07 | 71.28 | 333,905 | +1.84(+2.65%) |
May 17, 2021 | 68.57 | 69.48 | 67.56 | 69.45 | 307,931 | +0.21(+0.31%) |
May 14, 2021 | 67.20 | 69.51 | 66.90 | 69.23 | 325,346 | +3.24(+4.90%) |
May 13, 2021 | 67.72 | 69.21 | 64.71 | 66.00 | 861,374 | -1.06(-1.58%) |
May 12, 2021 | 69.46 | 70.24 | 66.88 | 67.06 | 702,381 | -3.93(-5.54%) |
May 11, 2021 | 66.27 | 71.61 | 65.93 | 70.99 | 623,209 | +0.85(+1.21%) |
May 10, 2021 | 74.22 | 74.22 | 70.07 | 70.14 | 638,519 | -4.21(-5.66%) |
May 07, 2021 | 73.72 | 75.92 | 73.56 | 74.35 | 531,987 | +0.98(+1.34%) |
May 06, 2021 | 74.92 | 74.99 | 71.99 | 73.37 | 762,332 | -2.04(-2.71%) |
May 05, 2021 | 77.07 | 77.30 | 74.75 | 75.41 | 431,501 | -1.08(-1.41%) |
May 04, 2021 | 77.61 | 78.04 | 74.60 | 76.49 | 887,839 | -2.49(-3.15%) |
May 03, 2021 | 81.51 | 81.51 | 78.72 | 78.98 | 519,154 | -1.81(-2.24%) |
Apr 30, 2021 | 81.39 | 82.76 | 80.30 | 80.79 | 312,663 | -2.09(-2.52%) |
Apr 29, 2021 | 85.45 | 85.45 | 81.16 | 82.88 | 333,877 | -1.78(-2.11%) |
Apr 28, 2021 | 84.49 | 85.04 | 83.19 | 84.66 | 382,766 | -0.71(-0.83%) |
Apr 27, 2021 | 86.92 | 87.00 | 84.76 | 85.37 | 627,812 | -0.81(-0.94%) |
Apr 26, 2021 | 84.44 | 86.58 | 83.38 | 86.17 | 604,009 | +2.45(+2.92%) |
Apr 23, 2021 | 81.81 | 84.04 | 81.26 | 83.73 | 547,323 | +2.63(+3.24%) |
Apr 22, 2021 | 81.58 | 83.27 | 80.00 | 81.10 | 586,729 | +0.87(+1.09%) |
Apr 21, 2021 | 75.94 | 80.26 | 74.72 | 80.23 | 523,832 | +3.64(+4.75%) |
Apr 20, 2021 | 77.87 | 78.93 | 75.27 | 76.59 | 567,601 | -1.70(-2.17%) |
Apr 19, 2021 | 80.49 | 81.01 | 77.14 | 78.29 | 731,855 | -2.52(-3.12%) |
Apr 16, 2021 | 80.38 | 81.54 | 79.39 | 80.81 | 688,424 | +0.70(+0.87%) |
Apr 15, 2021 | 83.98 | 84.57 | 78.55 | 80.11 | 825,979 | -3.27(-3.92%) |
Apr 14, 2021 | 84.44 | 85.70 | 83.14 | 83.38 | 622,763 | -0.67(-0.80%) |
Apr 13, 2021 | 83.67 | 84.21 | 82.08 | 84.05 | 805,498 | +0.13(+0.15%) |
Apr 12, 2021 | 86.26 | 86.26 | 83.46 | 83.92 | 460,969 | -2.73(-3.15%) |
Apr 09, 2021 | 87.43 | 87.43 | 86.02 | 86.65 | 485,422 | -1.36(-1.55%) |
Apr 08, 2021 | 87.56 | 88.62 | 86.67 | 88.01 | 624,298 | +1.20(+1.39%) |
Apr 07, 2021 | 90.64 | 90.95 | 86.31 | 86.81 | 495,284 | -4.15(-4.56%) |
Apr 06, 2021 | 89.06 | 91.48 | 88.93 | 90.95 | 539,752 | +1.90(+2.14%) |
Apr 05, 2021 | 93.81 | 93.81 | 88.76 | 89.05 | 991,890 | -2.18(-2.39%) |
Apr 01, 2021 | 93.56 | 93.70 | 90.73 | 91.23 | 704,199 | +0.79(+0.87%) |
Mar 31, 2021 | 88.93 | 91.18 | 88.39 | 90.44 | 1,257,646 | +3.81(+4.39%) |
Mar 30, 2021 | 81.42 | 86.88 | 81.23 | 86.63 | 980,164 | +4.77(+5.83%) |
Mar 29, 2021 | 85.64 | 85.95 | 81.24 | 81.86 | 571,212 | -4.30(-4.99%) |
Mar 26, 2021 | 85.25 | 86.97 | 82.88 | 86.17 | 524,260 | +1.58(+1.87%) |
Mar 25, 2021 | 80.87 | 85.03 | 79.83 | 84.58 | 932,665 | +1.40(+1.68%) |
Mar 24, 2021 | 89.13 | 89.57 | 82.97 | 83.19 | 715,005 | -5.12(-5.80%) |
Mar 23, 2021 | 92.44 | 92.70 | 87.57 | 88.31 | 785,185 | -4.71(-5.06%) |
Mar 22, 2021 | 93.82 | 94.58 | 92.02 | 93.01 | 588,792 | +0.16(+0.17%) |
Mar 19, 2021 | 90.62 | 93.10 | 89.06 | 92.86 | 1,429,455 | +2.66(+2.95%) |
Mar 18, 2021 | 94.10 | 94.81 | 89.93 | 90.19 | 698,139 | -5.82(-6.06%) |
Mar 17, 2021 | 93.17 | 96.84 | 91.91 | 96.01 | 799,340 | +0.34(+0.35%) |
Mar 16, 2021 | 99.61 | 99.87 | 94.77 | 95.67 | 520,498 | -3.81(-3.83%) |
Mar 15, 2021 | 99.65 | 100.35 | 97.97 | 99.48 | 476,953 | +0.24(+0.24%) |
Mar 12, 2021 | 96.61 | 99.59 | 95.12 | 99.24 | 945,634 | -0.41(-0.41%) |
Mar 11, 2021 | 96.81 | 99.70 | 95.43 | 99.66 | 875,245 | +6.65(+7.16%) |
Mar 10, 2021 | 95.82 | 97.38 | 91.35 | 93.00 | 956,861 | +1.32(+1.44%) |
Mar 09, 2021 | 88.09 | 92.73 | 87.20 | 91.68 | 926,253 | +8.00(+9.57%) |
Mar 08, 2021 | 85.87 | 88.54 | 83.30 | 83.68 | 970,671 | -2.63(-3.04%) |
Mar 05, 2021 | 88.76 | 89.22 | 77.88 | 86.30 | 1,981,692 | -1.73(-1.97%) |
Mar 04, 2021 | 92.63 | 94.84 | 84.45 | 88.04 | 1,778,122 | -5.99(-6.37%) |
Mar 03, 2021 | 100.74 | 101.57 | 93.67 | 94.03 | 1,128,686 | -6.18(-6.16%) |
Mar 02, 2021 | 104.30 | 105.06 | 100.12 | 100.21 | 624,808 | -4.13(-3.96%) |
Mar 01, 2021 | 102.72 | 104.36 | 101.33 | 104.34 | 870,017 | +5.15(+5.19%) |
Feb 26, 2021 | 97.41 | 99.94 | 94.12 | 99.19 | 3,022,761 | +1.28(+1.30%) |
Feb 25, 2021 | 104.43 | 104.88 | 96.98 | 97.91 | 1,545,835 | -6.92(-6.60%) |
Feb 24, 2021 | 100.94 | 104.89 | 99.13 | 104.83 | 1,451,183 | +5.20(+5.21%) |
Feb 23, 2021 | 97.04 | 100.54 | 90.69 | 99.64 | 2,342,605 | -4.40(-4.23%) |
Feb 22, 2021 | 109.11 | 109.51 | 103.72 | 104.03 | 1,405,399 | -6.35(-5.75%) |
Feb 19, 2021 | 109.80 | 113.15 | 109.69 | 110.39 | 1,060,461 | +2.99(+2.79%) |
Feb 18, 2021 | 110.99 | 111.64 | 106.30 | 107.39 | 1,500,477 | -6.69(-5.86%) |
Feb 17, 2021 | 117.66 | 118.18 | 111.08 | 114.09 | 1,355,124 | -4.32(-3.65%) |
Feb 16, 2021 | 123.41 | 123.91 | 117.72 | 118.41 | 1,007,403 | -3.55(-2.91%) |
Feb 12, 2021 | 121.16 | 122.53 | 119.15 | 121.96 | 943,782 | +0.72(+0.59%) |
Feb 11, 2021 | 123.14 | 123.45 | 118.45 | 121.25 | 706,380 | -1.19(-0.97%) |
Feb 10, 2021 | 126.33 | 127.22 | 120.32 | 122.44 | 1,210,297 | -2.40(-1.92%) |
Feb 09, 2021 | 122.66 | 125.26 | 121.90 | 124.83 | 918,474 | +2.32(+1.90%) |
Feb 08, 2021 | 120.37 | 123.21 | 119.92 | 122.51 | 912,904 | +3.30(+2.77%) |
Feb 05, 2021 | 120.25 | 120.57 | 117.23 | 119.21 | 806,512 | -0.17(-0.14%) |
Feb 04, 2021 | 118.58 | 119.42 | 117.09 | 119.37 | 808,719 | +0.90(+0.76%) |
Feb 03, 2021 | 116.83 | 119.04 | 115.34 | 118.47 | 886,327 | +2.82(+2.44%) |
Feb 02, 2021 | 116.23 | 116.56 | 112.74 | 115.66 | 1,809,361 | +1.97(+1.74%) |
Feb 01, 2021 | 112.36 | 113.93 | 108.78 | 113.68 | 888,967 | +4.00(+3.65%) |
Jan 29, 2021 | 113.34 | 115.43 | 108.62 | 109.68 | 1,363,761 | -3.77(-3.33%) |
Jan 28, 2021 | 114.79 | 116.16 | 109.95 | 113.45 | 962,872 | -1.16(-1.02%) |
Jan 27, 2021 | 115.44 | 119.32 | 112.85 | 114.62 | 1,062,965 | -5.70(-4.74%) |
Jan 26, 2021 | 118.23 | 121.37 | 117.20 | 120.32 | 1,114,457 | +3.64(+3.12%) |
Jan 25, 2021 | 120.52 | 123.58 | 113.87 | 116.67 | 1,452,739 | -3.85(-3.19%) |
Jan 22, 2021 | 117.30 | 120.59 | 116.11 | 120.52 | 769,036 | +1.19(+0.99%) |
Jan 21, 2021 | 116.10 | 119.69 | 113.15 | 119.34 | 1,064,619 | +4.06(+3.52%) |
Jan 20, 2021 | 116.26 | 117.49 | 113.11 | 115.28 | 1,119,695 | -0.37(-0.32%) |
Jan 19, 2021 | 112.90 | 115.65 | 111.70 | 115.65 | 1,202,744 | +6.39(+5.85%) |
Jan 15, 2021 | 114.85 | 114.85 | 108.07 | 109.26 | 1,308,200 | -6.49(-5.61%) |
Jan 14, 2021 | 116.28 | 117.03 | 114.79 | 115.75 | 986,085 | -0.05(-0.04%) |
Jan 13, 2021 | 118.87 | 119.14 | 114.23 | 115.79 | 1,169,196 | -1.42(-1.21%) |
Jan 12, 2021 | 114.78 | 117.23 | 113.55 | 117.22 | 1,156,569 | +4.52(+4.01%) |
Jan 11, 2021 | 110.41 | 114.28 | 108.31 | 112.70 | 1,218,355 | +0.52(+0.47%) |
Jan 08, 2021 | 116.70 | 116.70 | 109.70 | 112.18 | 1,803,459 | +0.28(+0.25%) |
Jan 07, 2021 | 110.56 | 112.82 | 109.14 | 111.90 | 1,641,636 | +7.98(+7.68%) |
Jan 06, 2021 | 102.21 | 107.65 | 100.97 | 103.92 | 1,637,809 | +6.05(+6.18%) |
Jan 05, 2021 | 94.44 | 98.11 | 94.12 | 97.87 | 784,363 | +2.58(+2.71%) |