Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 94.16 | 96.65 | 94.03 | 95.58 | 317,119 | -0.32(-0.33%) |
Feb 25, 2022 | 94.03 | 95.98 | 93.43 | 95.90 | 148,687 | +2.30(+2.46%) |
Feb 24, 2022 | 88.64 | 94.00 | 88.57 | 93.60 | 173,477 | +1.65(+1.79%) |
Feb 23, 2022 | 94.39 | 94.90 | 91.89 | 91.95 | 198,850 | -1.36(-1.46%) |
Feb 22, 2022 | 92.87 | 94.52 | 92.26 | 93.31 | 164,481 | -0.50(-0.53%) |
Feb 18, 2022 | 93.81 | 0 | -1.38(-1.45%) | |||
Feb 17, 2022 | 96.81 | 97.46 | 94.77 | 95.19 | 113,233 | -2.25(-2.31%) |
Feb 16, 2022 | 95.91 | 97.88 | 95.91 | 97.44 | 151,918 | +0.79(+0.82%) |
Feb 15, 2022 | 95.58 | 96.94 | 94.79 | 96.65 | 143,299 | +2.19(+2.32%) |
Feb 14, 2022 | 95.64 | 96.85 | 93.67 | 94.46 | 178,114 | -1.10(-1.15%) |
Feb 11, 2022 | 96.96 | 97.97 | 94.80 | 95.56 | 198,186 | -1.22(-1.26%) |
Feb 10, 2022 | 94.89 | 99.42 | 94.61 | 96.78 | 160,015 | +0.05(+0.05%) |
Feb 09, 2022 | 95.00 | 96.74 | 94.56 | 96.73 | 312,590 | +2.39(+2.53%) |
Feb 08, 2022 | 96.30 | 96.30 | 93.14 | 94.34 | 353,101 | -1.38(-1.44%) |
Feb 07, 2022 | 96.04 | 96.53 | 95.21 | 95.72 | 308,530 | -0.39(-0.41%) |
Feb 04, 2022 | 94.72 | 97.58 | 94.19 | 96.11 | 312,294 | +0.21(+0.22%) |
Feb 03, 2022 | 96.39 | 97.75 | 95.84 | 95.90 | 291,680 | -1.53(-1.57%) |
Feb 02, 2022 | 96.94 | 98.10 | 96.74 | 97.43 | 360,132 | +0.60(+0.62%) |
Feb 01, 2022 | 95.83 | 97.71 | 95.66 | 96.83 | 360,967 | +0.52(+0.54%) |
Jan 31, 2022 | 92.62 | 96.50 | 96.31 | 551,347 | +4.49(+4.89%) | |
Jan 28, 2022 | 89.26 | 91.91 | 87.66 | 91.82 | 335,648 | +1.88(+2.09%) |
Jan 27, 2022 | 90.55 | 93.04 | 89.65 | 89.94 | 351,340 | -0.09(-0.10%) |
Jan 26, 2022 | 90.99 | 93.12 | 89.67 | 90.03 | 533,092 | -0.35(-0.39%) |
Jan 25, 2022 | 91.44 | 92.53 | 90.12 | 90.38 | 548,284 | -2.71(-2.91%) |
Jan 24, 2022 | 91.86 | 93.41 | 89.20 | 93.09 | 382,104 | -0.71(-0.76%) |
Jan 21, 2022 | 94.38 | 95.89 | 93.62 | 93.80 | 351,727 | -1.32(-1.39%) |
Jan 20, 2022 | 96.54 | 99.17 | 94.89 | 95.12 | 344,962 | -1.22(-1.27%) |
Jan 19, 2022 | 98.99 | 99.91 | 96.27 | 96.34 | 349,432 | -2.28(-2.31%) |
Jan 18, 2022 | 100.73 | 101.01 | 97.80 | 98.62 | 310,214 | -2.80(-2.76%) |
Jan 14, 2022 | 101.42 | 0 | -1.04(-1.02%) | |||
Jan 13, 2022 | 101.65 | 103.13 | 101.33 | 102.46 | 319,364 | +0.93(+0.92%) |
Jan 12, 2022 | 100.43 | 102.05 | 100.43 | 101.53 | 258,398 | +0.80(+0.79%) |
Jan 11, 2022 | 100.00 | 102.00 | 99.70 | 100.73 | 294,479 | +0.43(+0.43%) |
Jan 10, 2022 | 101.68 | 101.68 | 99.78 | 100.30 | 360,762 | -1.09(-1.08%) |
Jan 07, 2022 | 100.00 | 102.12 | 100.00 | 101.39 | 329,691 | +0.94(+0.94%) |
Jan 06, 2022 | 101.46 | 102.44 | 100.12 | 100.45 | 201,996 | -0.13(-0.13%) |
Jan 05, 2022 | 102.13 | 103.29 | 100.41 | 100.58 | 195,629 | -1.87(-1.83%) |
Jan 04, 2022 | 103.19 | 104.06 | 102.27 | 102.45 | 243,595 | +0.29(+0.28%) |
Jan 03, 2022 | 102.24 | 103.12 | 100.83 | 102.16 | 300,573 | +0.38(+0.37%) |
Dec 31, 2021 | 100.34 | 102.72 | 100.34 | 101.78 | 192,966 | +1.24(+1.23%) |
Dec 30, 2021 | 100.60 | 101.96 | 100.48 | 100.54 | 231,146 | -0.17(-0.17%) |
Dec 29, 2021 | 100.50 | 101.79 | 100.38 | 100.71 | 200,608 | +0.12(+0.12%) |
Dec 28, 2021 | 99.14 | 102.09 | 99.14 | 100.59 | 280,965 | +0.48(+0.48%) |
Dec 27, 2021 | 98.92 | 100.26 | 97.90 | 100.11 | 309,156 | +1.37(+1.39%) |
Dec 23, 2021 | 97.63 | 99.35 | 96.76 | 98.74 | 236,778 | +1.75(+1.80%) |
Dec 22, 2021 | 92.50 | 97.47 | 92.50 | 96.99 | 232,552 | +3.89(+4.18%) |
Dec 21, 2021 | 90.60 | 94.11 | 90.60 | 93.10 | 323,325 | +3.47(+3.87%) |
Dec 20, 2021 | 89.23 | 90.31 | 88.25 | 89.63 | 309,091 | -1.08(-1.19%) |
Dec 17, 2021 | 91.00 | 92.64 | 90.17 | 90.71 | 369,309 | -0.61(-0.67%) |
Dec 16, 2021 | 92.63 | 92.90 | 90.80 | 91.32 | 275,134 | -0.61(-0.66%) |
Dec 15, 2021 | 91.75 | 92.55 | 89.94 | 91.93 | 257,590 | -0.04(-0.04%) |
Dec 14, 2021 | 92.75 | 94.13 | 91.44 | 91.97 | 264,487 | -1.17(-1.26%) |
Dec 13, 2021 | 93.90 | 94.48 | 93.04 | 93.14 | 206,323 | -1.22(-1.29%) |
Dec 10, 2021 | 94.23 | 95.08 | 93.43 | 94.36 | 167,406 | +0.40(+0.43%) |
Dec 09, 2021 | 92.96 | 94.98 | 92.68 | 93.96 | 162,926 | +0.13(+0.14%) |
Dec 08, 2021 | 93.96 | 95.32 | 93.47 | 93.83 | 140,923 | -0.17(-0.18%) |
Dec 07, 2021 | 94.42 | 95.50 | 93.42 | 94.00 | 205,969 | +0.20(+0.21%) |
Dec 06, 2021 | 89.75 | 95.78 | 89.56 | 93.80 | 287,209 | +4.93(+5.55%) |
Dec 03, 2021 | 90.55 | 91.15 | 88.46 | 88.87 | 166,797 | -0.93(-1.04%) |
Dec 02, 2021 | 84.23 | 90.31 | 83.89 | 89.80 | 280,448 | +6.04(+7.21%) |
Dec 01, 2021 | 83.99 | 86.68 | 83.61 | 83.76 | 326,020 | +1.77(+2.16%) |
Nov 30, 2021 | 85.79 | 85.87 | 81.99 | 81.99 | 472,967 | -5.28(-6.05%) |
Nov 29, 2021 | 88.85 | 89.00 | 86.68 | 87.27 | 148,865 | -0.66(-0.75%) |
Nov 26, 2021 | 89.51 | 89.95 | 86.67 | 87.93 | 137,639 | -4.27(-4.63%) |
Nov 24, 2021 | 92.39 | 92.57 | 91.02 | 92.20 | 76,590 | -0.14(-0.15%) |
Nov 23, 2021 | 92.01 | 93.55 | 91.63 | 92.34 | 114,745 | +0.64(+0.70%) |
Nov 22, 2021 | 91.69 | 92.61 | 90.83 | 91.70 | 127,756 | +0.43(+0.47%) |
Nov 19, 2021 | 90.94 | 91.95 | 89.94 | 91.27 | 119,855 | +0.03(+0.03%) |
Nov 18, 2021 | 92.70 | 91.88 | 90.95 | 91.24 | 154,315 | -1.46(-1.57%) |
Nov 17, 2021 | 92.48 | 92.97 | 91.07 | 92.70 | 105,028 | +0.03(+0.03%) |
Nov 16, 2021 | 93.20 | 93.62 | 92.37 | 92.67 | 107,230 | -0.53(-0.57%) |
Nov 15, 2021 | 93.63 | 93.63 | 92.41 | 93.20 | 106,403 | +0.13(+0.14%) |
Nov 12, 2021 | 93.00 | 93.50 | 91.93 | 93.07 | 97,373 | -0.12(-0.13%) |
Nov 11, 2021 | 93.41 | 93.41 | 92.22 | 93.19 | 73,608 | -0.02(-0.02%) |
Nov 10, 2021 | 93.20 | 93.21 | 130,842 | -0.62(-0.66%) | ||
Nov 09, 2021 | 94.82 | 95.65 | 93.44 | 93.83 | 150,558 | -0.77(-0.81%) |
Nov 08, 2021 | 95.74 | 95.95 | 92.38 | 94.60 | 204,117 | -0.58(-0.61%) |
Nov 05, 2021 | 90.73 | 95.83 | 90.48 | 95.18 | 206,467 | +5.85(+6.55%) |
Nov 04, 2021 | 90.17 | 90.93 | 88.85 | 89.33 | 150,919 | -0.35(-0.39%) |
Nov 03, 2021 | 88.01 | 90.88 | 87.84 | 89.68 | 145,368 | +1.19(+1.34%) |
Nov 02, 2021 | 87.40 | 90.06 | 87.40 | 88.49 | 192,143 | +0.79(+0.90%) |
Nov 01, 2021 | 87.38 | 88.79 | 88.05 | 87.70 | 291,720 | +0.57(+0.65%) |
Oct 29, 2021 | 88.55 | 88.73 | 86.77 | 87.13 | 220,490 | -2.12(-2.38%) |
Oct 28, 2021 | 88.77 | 89.65 | 87.50 | 89.25 | 193,425 | +0.74(+0.84%) |
Oct 27, 2021 | 90.43 | 91.19 | 88.37 | 88.51 | 151,109 | -2.26(-2.49%) |
Oct 26, 2021 | 92.38 | 90.51 | 90.77 | 144,672 | -1.26(-1.37%) | |
Oct 25, 2021 | 92.58 | 93.39 | 91.90 | 92.03 | 159,693 | -0.80(-0.86%) |
Oct 22, 2021 | 92.81 | 94.08 | 92.61 | 92.83 | 128,263 | -0.46(-0.49%) |
Oct 21, 2021 | 94.28 | 94.57 | 92.52 | 93.29 | 147,185 | -0.65(-0.69%) |
Oct 20, 2021 | 91.11 | 94.09 | 91.11 | 93.94 | 174,236 | +2.77(+3.04%) |
Oct 19, 2021 | 91.81 | 91.86 | 90.78 | 91.17 | 129,527 | +0.07(+0.08%) |
Oct 18, 2021 | 90.34 | 91.53 | 89.59 | 91.10 | 125,112 | +0.07(+0.08%) |
Oct 15, 2021 | 90.49 | 91.58 | 90.49 | 91.03 | 183,913 | +0.84(+0.93%) |
Oct 14, 2021 | 89.00 | 90.38 | 88.35 | 90.19 | 164,531 | +1.78(+2.01%) |
Oct 13, 2021 | 88.39 | 88.75 | 87.31 | 88.41 | 92,483 | +0.28(+0.32%) |
Oct 12, 2021 | 89.10 | 89.78 | 87.78 | 88.13 | 150,800 | -0.87(-0.98%) |
Oct 11, 2021 | 88.75 | 89.64 | 88.29 | 89.00 | 107,934 | +0.68(+0.77%) |
Oct 08, 2021 | 88.25 | 88.99 | 88.07 | 88.32 | 140,238 | -0.10(-0.11%) |
Oct 07, 2021 | 89.32 | 90.20 | 88.24 | 88.42 | 104,560 | -0.30(-0.34%) |
Oct 06, 2021 | 87.65 | 88.87 | 86.15 | 88.72 | 79,022 | +0.13(+0.15%) |
Oct 05, 2021 | 88.60 | 89.55 | 87.98 | 88.59 | 136,941 | -0.01(-0.01%) |
Oct 04, 2021 | 88.10 | 89.61 | 88.06 | 88.60 | 115,168 | +0.05(+0.06%) |
Oct 01, 2021 | 88.33 | 88.78 | 87.00 | 88.55 | 175,811 | +0.74(+0.84%) |
Sep 30, 2021 | 88.42 | 89.64 | 87.76 | 87.81 | 152,673 | -0.63(-0.71%) |
Sep 29, 2021 | 88.88 | 89.49 | 87.99 | 88.44 | 82,001 | +0.13(+0.15%) |
Sep 28, 2021 | 88.24 | 89.00 | 87.58 | 88.31 | 172,204 | -0.73(-0.82%) |
Sep 27, 2021 | 88.07 | 90.59 | 87.86 | 89.04 | 316,441 | +1.12(+1.27%) |
Sep 24, 2021 | 89.19 | 89.28 | 87.89 | 87.92 | 240,023 | -1.65(-1.84%) |
Sep 23, 2021 | 89.56 | 90.97 | 88.94 | 89.57 | 229,480 | +0.91(+1.03%) |
Sep 22, 2021 | 88.42 | 89.97 | 88.42 | 88.66 | 124,815 | +1.13(+1.29%) |
Sep 21, 2021 | 87.75 | 88.50 | 87.02 | 87.53 | 129,940 | +0.28(+0.32%) |
Sep 20, 2021 | 86.25 | 87.45 | 85.71 | 87.25 | 254,396 | -0.46(-0.52%) |
Sep 17, 2021 | 88.63 | 89.91 | 87.10 | 87.71 | 641,607 | -0.76(-0.86%) |
Sep 16, 2021 | 88.85 | 89.99 | 87.99 | 88.47 | 295,693 | -0.74(-0.83%) |
Sep 15, 2021 | 88.84 | 89.46 | 88.26 | 89.21 | 210,109 | -0.09(-0.10%) |
Sep 14, 2021 | 89.95 | 89.95 | 87.66 | 89.30 | 179,944 | +0.03(+0.03%) |
Sep 13, 2021 | 88.32 | 89.80 | 87.76 | 89.27 | 174,531 | +1.41(+1.60%) |
Sep 10, 2021 | 90.47 | 90.47 | 87.66 | 87.86 | 149,910 | -1.87(-2.08%) |
Sep 09, 2021 | 91.90 | 91.90 | 89.55 | 89.73 | 314,925 | -2.04(-2.22%) |
Sep 08, 2021 | 91.24 | 91.82 | 89.97 | 91.77 | 239,317 | -0.08(-0.09%) |
Sep 07, 2021 | 92.42 | 92.42 | 90.04 | 91.85 | 236,047 | -0.69(-0.75%) |
Sep 03, 2021 | 92.70 | 92.70 | 90.44 | 92.54 | 361,457 | -0.29(-0.31%) |
Sep 02, 2021 | 91.49 | 92.97 | 91.01 | 92.83 | 200,621 | +1.35(+1.48%) |
Sep 01, 2021 | 91.47 | 92.13 | 90.41 | 91.48 | 176,344 | +0.95(+1.05%) |
Aug 31, 2021 | 91.16 | 91.74 | 90.32 | 90.53 | 299,871 | -0.49(-0.54%) |
Aug 30, 2021 | 92.54 | 92.54 | 89.79 | 91.02 | 210,002 | -1.54(-1.66%) |
Aug 27, 2021 | 90.76 | 93.06 | 90.76 | 92.56 | 138,389 | +2.30(+2.55%) |
Aug 26, 2021 | 90.96 | 91.24 | 89.81 | 90.26 | 140,092 | -0.74(-0.81%) |
Aug 25, 2021 | 89.95 | 91.60 | 89.52 | 91.00 | 201,141 | +0.81(+0.90%) |
Aug 24, 2021 | 89.04 | 90.91 | 89.04 | 90.19 | 175,178 | +0.77(+0.86%) |
Aug 23, 2021 | 88.68 | 89.58 | 87.99 | 89.42 | 153,343 | +1.82(+2.08%) |
Aug 20, 2021 | 85.44 | 88.50 | 85.23 | 87.60 | 145,732 | +1.59(+1.85%) |
Aug 19, 2021 | 86.24 | 86.89 | 84.47 | 86.01 | 476,691 | -1.19(-1.36%) |
Aug 18, 2021 | 89.15 | 89.15 | 86.97 | 87.20 | 306,954 | -2.11(-2.36%) |
Aug 17, 2021 | 88.91 | 89.56 | 86.99 | 89.31 | 521,784 | -0.78(-0.87%) |
Aug 16, 2021 | 89.84 | 90.95 | 89.15 | 90.09 | 130,625 | -0.65(-0.72%) |
Aug 13, 2021 | 92.18 | 92.20 | 90.45 | 90.74 | 108,151 | -1.75(-1.89%) |
Aug 12, 2021 | 94.28 | 94.28 | 90.95 | 92.49 | 135,466 | -1.25(-1.33%) |
Aug 11, 2021 | 92.89 | 93.87 | 91.88 | 93.74 | 127,765 | +1.49(+1.62%) |
Aug 10, 2021 | 92.96 | 92.96 | 91.46 | 92.25 | 184,507 | -0.41(-0.44%) |
Aug 09, 2021 | 93.41 | 93.41 | 92.31 | 92.66 | 184,058 | -1.06(-1.13%) |
Aug 06, 2021 | 93.14 | 94.18 | 91.58 | 93.72 | 159,371 | +0.85(+0.92%) |
Aug 05, 2021 | 89.98 | 93.04 | 88.77 | 92.87 | 243,860 | +6.02(+6.93%) |
Aug 04, 2021 | 88.77 | 89.08 | 86.66 | 86.85 | 271,808 | -2.92(-3.25%) |
Aug 03, 2021 | 91.12 | 91.12 | 89.11 | 89.77 | 346,696 | -1.56(-1.71%) |
Aug 02, 2021 | 92.66 | 95.00 | 91.00 | 91.33 | 265,357 | -1.38(-1.49%) |
Jul 30, 2021 | 92.32 | 94.23 | 91.82 | 92.71 | 250,066 | +0.88(+0.96%) |
Jul 29, 2021 | 91.00 | 92.88 | 91.00 | 91.83 | 148,466 | +1.43(+1.58%) |
Jul 28, 2021 | 90.40 | 91.15 | 89.12 | 90.40 | 118,077 | -0.19(-0.21%) |
Jul 27, 2021 | 90.08 | 91.19 | 89.94 | 90.59 | 100,737 | +0.00(+0.00%) |
Jul 26, 2021 | 90.88 | 91.66 | 90.01 | 90.59 | 134,357 | -0.49(-0.54%) |
Jul 23, 2021 | 90.77 | 91.70 | 89.95 | 91.08 | 95,341 | +0.32(+0.35%) |
Jul 22, 2021 | 90.42 | 91.32 | 88.97 | 90.76 | 152,887 | -0.34(-0.37%) |
Jul 21, 2021 | 90.40 | 91.89 | 90.40 | 91.10 | 159,186 | +1.29(+1.44%) |
Jul 20, 2021 | 87.00 | 91.01 | 86.64 | 89.81 | 259,080 | +3.36(+3.89%) |
Jul 19, 2021 | 86.45 | 88.10 | 85.39 | 86.45 | 251,738 | -2.07(-2.34%) |
Jul 16, 2021 | 91.55 | 91.98 | 88.43 | 88.52 | 167,307 | -2.55(-2.80%) |
Jul 15, 2021 | 90.54 | 92.46 | 90.09 | 91.07 | 173,582 | +0.21(+0.23%) |
Jul 14, 2021 | 92.02 | 92.46 | 90.54 | 90.86 | 122,095 | -0.85(-0.93%) |
Jul 13, 2021 | 92.51 | 92.73 | 91.08 | 91.71 | 231,836 | -1.54(-1.65%) |
Jul 12, 2021 | 94.64 | 94.97 | 92.85 | 93.25 | 200,438 | -2.23(-2.34%) |
Jul 09, 2021 | 93.96 | 95.69 | 92.17 | 95.48 | 459,477 | +2.62(+2.82%) |
Jul 08, 2021 | 93.46 | 95.17 | 91.13 | 92.86 | 240,310 | -1.92(-2.03%) |
Jul 07, 2021 | 94.84 | 95.29 | 92.72 | 94.78 | 286,901 | -0.05(-0.05%) |
Jul 06, 2021 | 96.00 | 96.42 | 93.25 | 94.83 | 267,963 | -1.60(-1.66%) |
Jul 02, 2021 | 97.93 | 98.59 | 96.15 | 96.43 | 171,484 | -1.04(-1.07%) |
Jul 01, 2021 | 98.17 | 98.96 | 97.34 | 97.47 | 224,297 | +0.01(+0.01%) |
Jun 30, 2021 | 97.82 | 98.57 | 96.28 | 97.46 | 265,078 | -0.57(-0.58%) |
Jun 29, 2021 | 98.74 | 99.31 | 97.67 | 98.03 | 169,641 | -0.48(-0.49%) |
Jun 28, 2021 | 99.33 | 99.50 | 96.54 | 98.51 | 220,900 | -1.08(-1.08%) |
Jun 25, 2021 | 99.91 | 99.95 | 98.78 | 99.59 | 411,042 | +0.27(+0.27%) |
Jun 24, 2021 | 99.80 | 99.87 | 98.74 | 99.32 | 181,575 | -0.21(-0.21%) |
Jun 23, 2021 | 100.32 | 101.19 | 99.49 | 99.53 | 189,734 | -0.70(-0.70%) |
Jun 22, 2021 | 103.26 | 103.48 | 100.04 | 100.23 | 232,048 | -3.21(-3.10%) |
Jun 21, 2021 | 100.18 | 103.59 | 100.04 | 103.44 | 199,970 | +4.12(+4.15%) |
Jun 18, 2021 | 100.33 | 101.79 | 99.25 | 99.32 | 347,034 | -2.21(-2.18%) |
Jun 17, 2021 | 103.33 | 103.91 | 99.81 | 101.53 | 215,479 | -1.60(-1.55%) |
Jun 16, 2021 | 103.74 | 104.36 | 102.27 | 103.13 | 223,886 | +0.08(+0.08%) |
Jun 15, 2021 | 103.58 | 104.07 | 102.00 | 103.05 | 200,439 | -0.49(-0.47%) |
Jun 14, 2021 | 105.20 | 105.48 | 103.04 | 103.54 | 267,196 | -1.35(-1.29%) |
Jun 11, 2021 | 105.80 | 106.33 | 103.95 | 104.89 | 172,297 | -0.60(-0.57%) |
Jun 10, 2021 | 107.38 | 107.58 | 105.14 | 105.49 | 165,802 | -1.99(-1.85%) |
Jun 09, 2021 | 108.32 | 108.67 | 107.11 | 107.48 | 165,629 | -0.54(-0.50%) |
Jun 08, 2021 | 106.89 | 108.42 | 106.47 | 108.02 | 160,058 | +1.07(+1.00%) |
Jun 07, 2021 | 107.86 | 107.96 | 106.34 | 106.95 | 210,431 | -0.55(-0.51%) |
Jun 04, 2021 | 107.16 | 108.03 | 106.06 | 107.50 | 261,950 | -0.11(-0.10%) |
Jun 03, 2021 | 107.37 | 107.87 | 105.07 | 107.61 | 201,689 | -0.63(-0.58%) |
Jun 02, 2021 | 108.98 | 108.98 | 107.08 | 108.24 | 217,400 | -0.51(-0.47%) |
Jun 01, 2021 | 106.66 | 108.94 | 105.70 | 108.75 | 264,541 | +2.92(+2.76%) |
May 28, 2021 | 104.53 | 106.18 | 103.99 | 105.83 | 173,559 | +2.09(+2.01%) |
May 27, 2021 | 104.30 | 104.33 | 102.66 | 103.74 | 258,531 | +0.14(+0.14%) |
May 26, 2021 | 104.27 | 104.88 | 103.30 | 103.60 | 225,499 | -0.62(-0.59%) |
May 25, 2021 | 105.46 | 105.98 | 104.12 | 104.22 | 230,939 | -1.21(-1.15%) |
May 24, 2021 | 105.71 | 106.48 | 105.17 | 105.43 | 138,138 | +0.37(+0.35%) |
May 21, 2021 | 104.74 | 105.11 | 103.77 | 105.06 | 123,969 | +1.37(+1.32%) |
May 20, 2021 | 103.10 | 104.07 | 102.35 | 103.69 | 112,959 | +0.58(+0.56%) |
May 19, 2021 | 102.74 | 104.07 | 102.00 | 103.11 | 132,626 | -1.70(-1.62%) |
May 18, 2021 | 104.67 | 105.50 | 103.78 | 104.81 | 193,310 | +1.15(+1.11%) |
May 17, 2021 | 103.77 | 104.03 | 101.54 | 103.66 | 165,688 | -1.05(-1.00%) |
May 14, 2021 | 101.42 | 104.90 | 101.33 | 104.71 | 220,517 | +4.03(+4.00%) |
May 13, 2021 | 98.71 | 101.61 | 98.71 | 100.68 | 217,797 | +2.50(+2.55%) |
May 12, 2021 | 103.95 | 104.05 | 97.91 | 98.18 | 380,297 | -5.72(-5.51%) |
May 11, 2021 | 107.49 | 107.49 | 103.45 | 103.90 | 266,165 | -5.88(-5.36%) |
May 10, 2021 | 110.86 | 113.20 | 109.56 | 109.78 | 237,525 | -0.95(-0.86%) |
May 07, 2021 | 108.87 | 111.19 | 108.52 | 110.73 | 177,050 | +1.88(+1.73%) |
May 06, 2021 | 106.82 | 108.86 | 106.82 | 108.85 | 231,264 | +1.72(+1.61%) |
May 05, 2021 | 109.06 | 109.27 | 106.95 | 107.13 | 149,192 | -1.61(-1.48%) |
May 04, 2021 | 107.91 | 109.47 | 106.19 | 108.74 | 171,801 | +0.60(+0.55%) |
May 03, 2021 | 108.67 | 109.82 | 107.02 | 108.14 | 228,615 | +0.20(+0.19%) |
Apr 30, 2021 | 106.79 | 108.48 | 106.52 | 107.94 | 150,300 | +0.36(+0.33%) |
Apr 29, 2021 | 108.54 | 109.59 | 106.72 | 107.58 | 133,817 | +0.14(+0.13%) |
Apr 28, 2021 | 106.14 | 108.11 | 106.14 | 107.44 | 140,086 | +0.92(+0.86%) |
Apr 27, 2021 | 106.30 | 107.61 | 105.54 | 106.52 | 128,554 | +0.34(+0.32%) |
Apr 26, 2021 | 106.53 | 106.75 | 105.68 | 106.18 | 137,610 | +0.25(+0.24%) |
Apr 23, 2021 | 105.00 | 106.45 | 103.99 | 105.93 | 142,000 | +1.07(+1.02%) |
Apr 22, 2021 | 104.72 | 105.49 | 103.73 | 104.86 | 180,895 | +0.42(+0.40%) |
Apr 21, 2021 | 103.07 | 104.72 | 101.98 | 104.44 | 166,873 | +0.85(+0.82%) |
Apr 20, 2021 | 105.90 | 105.95 | 103.31 | 103.59 | 226,134 | -2.57(-2.42%) |
Apr 19, 2021 | 107.00 | 107.00 | 105.55 | 106.16 | 190,964 | -1.17(-1.09%) |
Apr 16, 2021 | 106.99 | 107.78 | 106.54 | 107.33 | 196,000 | +0.79(+0.74%) |
Apr 15, 2021 | 102.69 | 106.92 | 102.69 | 106.54 | 327,598 | +4.10(+4.00%) |
Apr 14, 2021 | 100.19 | 102.94 | 99.90 | 102.44 | 329,712 | +2.53(+2.53%) |
Apr 13, 2021 | 99.94 | 99.94 | 97.79 | 99.91 | 210,928 | -0.06(-0.06%) |
Apr 12, 2021 | 99.88 | 100.55 | 98.60 | 99.97 | 213,591 | +0.03(+0.03%) |
Apr 09, 2021 | 99.15 | 100.11 | 99.06 | 99.94 | 224,100 | +0.34(+0.34%) |
Apr 08, 2021 | 100.00 | 100.47 | 98.70 | 99.60 | 224,043 | -0.09(-0.09%) |
Apr 07, 2021 | 100.13 | 100.95 | 99.19 | 99.69 | 244,533 | +0.43(+0.43%) |
Apr 06, 2021 | 98.21 | 100.92 | 98.19 | 99.26 | 273,878 | +1.06(+1.08%) |
Apr 05, 2021 | 97.68 | 98.34 | 95.65 | 98.20 | 220,350 | +0.87(+0.89%) |
Apr 01, 2021 | 95.98 | 99.33 | 95.40 | 97.33 | 287,600 | +2.20(+2.31%) |
Mar 31, 2021 | 95.11 | 96.37 | 94.10 | 95.13 | 207,973 | +0.00(+0.00%) |
Mar 30, 2021 | 92.40 | 95.70 | 92.23 | 95.13 | 207,627 | +2.26(+2.43%) |
Mar 29, 2021 | 94.16 | 95.81 | 92.59 | 92.87 | 179,610 | -1.78(-1.88%) |
Mar 26, 2021 | 94.10 | 94.81 | 93.02 | 94.65 | 162,600 | +1.40(+1.50%) |
Mar 25, 2021 | 91.30 | 93.80 | 90.36 | 93.25 | 191,039 | +0.78(+0.84%) |
Mar 24, 2021 | 94.33 | 96.41 | 92.29 | 92.47 | 150,212 | -1.58(-1.68%) |
Mar 23, 2021 | 97.24 | 98.09 | 93.48 | 94.05 | 237,575 | -3.49(-3.58%) |
Mar 22, 2021 | 99.09 | 99.09 | 97.25 | 97.54 | 301,589 | -0.76(-0.77%) |
Mar 19, 2021 | 96.68 | 98.90 | 94.39 | 98.30 | 335,000 | +1.16(+1.19%) |
Mar 18, 2021 | 98.93 | 100.69 | 96.64 | 97.14 | 228,189 | -2.90(-2.90%) |
Mar 17, 2021 | 97.85 | 100.50 | 97.11 | 100.04 | 248,217 | +1.71(+1.74%) |
Mar 16, 2021 | 99.75 | 99.89 | 97.69 | 98.33 | 167,632 | -0.92(-0.93%) |
Mar 15, 2021 | 97.40 | 99.97 | 95.88 | 99.25 | 141,855 | +1.69(+1.73%) |
Mar 12, 2021 | 97.33 | 98.29 | 96.77 | 97.56 | 115,400 | +0.18(+0.18%) |
Mar 11, 2021 | 97.09 | 98.43 | 96.00 | 97.38 | 152,561 | +0.89(+0.92%) |
Mar 10, 2021 | 95.66 | 97.53 | 95.22 | 96.49 | 151,620 | +1.35(+1.42%) |
Mar 09, 2021 | 96.19 | 97.33 | 94.77 | 95.14 | 255,311 | -0.67(-0.70%) |
Mar 08, 2021 | 92.48 | 96.53 | 91.81 | 95.81 | 231,531 | +3.52(+3.81%) |
Mar 05, 2021 | 92.79 | 92.79 | 87.50 | 92.29 | 418,100 | +0.65(+0.71%) |
Mar 04, 2021 | 93.76 | 93.89 | 89.39 | 91.64 | 440,043 | -2.01(-2.15%) |
Mar 03, 2021 | 94.50 | 95.24 | 92.71 | 93.65 | 348,346 | -0.84(-0.89%) |
Mar 02, 2021 | 96.78 | 96.82 | 94.18 | 94.49 | 276,890 | -1.99(-2.06%) |