Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 104.45 | 107.63 | 107.54 | 1,473,030 | +2.82(+2.69%) | |
Jan 28, 2022 | 106.39 | 106.40 | 102.15 | 104.72 | 1,788,053 | -0.67(-0.64%) |
Jan 27, 2022 | 106.71 | 107.98 | 104.55 | 105.40 | 1,715,301 | -0.11(-0.11%) |
Jan 26, 2022 | 105.25 | 107.87 | 104.29 | 105.51 | 1,201,438 | +1.06(+1.02%) |
Jan 25, 2022 | 102.93 | 105.69 | 102.13 | 104.45 | 1,465,475 | +0.11(+0.11%) |
Jan 24, 2022 | 102.27 | 104.58 | 100.54 | 104.33 | 1,963,614 | +0.84(+0.81%) |
Jan 21, 2022 | 102.79 | 104.30 | 102.17 | 103.50 | 1,248,703 | +0.11(+0.11%) |
Jan 20, 2022 | 105.21 | 105.46 | 101.94 | 103.39 | 2,071,524 | -1.77(-1.68%) |
Jan 19, 2022 | 106.59 | 106.85 | 105.09 | 105.15 | 1,457,195 | -1.25(-1.18%) |
Jan 18, 2022 | 108.09 | 108.50 | 105.28 | 106.40 | 910,012 | -2.20(-2.03%) |
Jan 14, 2022 | 108.61 | 0 | +1.93(+1.81%) | |||
Jan 13, 2022 | 105.74 | 107.69 | 105.74 | 106.68 | 691,749 | +1.22(+1.15%) |
Jan 12, 2022 | 105.20 | 106.59 | 104.23 | 105.46 | 846,571 | +0.87(+0.83%) |
Jan 11, 2022 | 105.14 | 105.40 | 102.93 | 104.59 | 1,035,414 | -0.19(-0.18%) |
Jan 10, 2022 | 103.48 | 104.94 | 101.78 | 104.78 | 1,235,968 | +0.33(+0.32%) |
Jan 07, 2022 | 106.20 | 106.25 | 102.48 | 104.45 | 1,576,930 | -2.89(-2.69%) |
Jan 06, 2022 | 106.77 | 108.04 | 106.04 | 107.33 | 811,755 | +0.99(+0.93%) |
Jan 05, 2022 | 106.20 | 107.75 | 105.48 | 106.35 | 1,118,119 | -0.14(-0.13%) |
Jan 04, 2022 | 104.67 | 106.50 | 104.67 | 106.49 | 861,653 | +2.56(+2.47%) |
Jan 03, 2022 | 106.00 | 106.88 | 103.53 | 103.93 | 459,780 | -1.97(-1.86%) |
Dec 31, 2021 | 105.49 | 106.33 | 105.15 | 105.89 | 362,673 | +0.14(+0.14%) |
Dec 30, 2021 | 106.55 | 107.06 | 105.68 | 105.75 | 369,580 | -0.80(-0.75%) |
Dec 29, 2021 | 105.82 | 106.79 | 105.82 | 106.55 | 282,625 | +0.61(+0.57%) |
Dec 28, 2021 | 105.82 | 106.59 | 105.57 | 105.94 | 240,942 | +0.08(+0.08%) |
Dec 27, 2021 | 103.86 | 105.99 | 103.78 | 105.85 | 247,912 | +2.16(+2.08%) |
Dec 23, 2021 | 102.81 | 104.07 | 102.81 | 103.70 | 334,236 | +0.97(+0.94%) |
Dec 22, 2021 | 102.18 | 102.77 | 101.66 | 102.73 | 424,559 | +0.45(+0.44%) |
Dec 21, 2021 | 101.45 | 102.73 | 100.72 | 102.28 | 667,777 | +1.61(+1.59%) |
Dec 20, 2021 | 100.03 | 100.88 | 98.70 | 100.68 | 860,557 | -0.46(-0.45%) |
Dec 17, 2021 | 101.41 | 101.97 | 100.11 | 101.14 | 1,470,928 | -1.07(-1.05%) |
Dec 16, 2021 | 103.58 | 104.66 | 101.67 | 102.21 | 686,907 | -0.86(-0.84%) |
Dec 15, 2021 | 101.55 | 103.18 | 101.01 | 103.07 | 961,798 | +1.96(+1.93%) |
Dec 14, 2021 | 101.95 | 103.18 | 100.34 | 101.12 | 1,031,312 | -1.01(-0.99%) |
Dec 13, 2021 | 104.02 | 104.30 | 101.53 | 102.12 | 841,829 | -1.90(-1.83%) |
Dec 10, 2021 | 103.21 | 104.30 | 102.13 | 104.02 | 1,219,539 | +1.44(+1.41%) |
Dec 09, 2021 | 104.01 | 104.71 | 102.55 | 102.58 | 791,529 | -1.78(-1.70%) |
Dec 08, 2021 | 104.27 | 104.74 | 103.25 | 104.35 | 678,538 | +0.61(+0.59%) |
Dec 07, 2021 | 103.40 | 104.27 | 102.85 | 103.75 | 819,556 | +1.60(+1.57%) |
Dec 06, 2021 | 103.37 | 103.73 | 101.69 | 102.14 | 1,187,927 | -0.08(-0.07%) |
Dec 03, 2021 | 106.19 | 106.51 | 101.20 | 102.22 | 1,153,088 | -3.53(-3.34%) |
Dec 02, 2021 | 102.85 | 106.18 | 102.55 | 105.75 | 2,324,305 | +3.18(+3.10%) |
Dec 01, 2021 | 107.57 | 107.65 | 102.57 | 102.57 | 1,046,507 | -2.99(-2.83%) |
Nov 30, 2021 | 107.89 | 108.28 | 104.58 | 105.56 | 2,198,466 | -3.41(-3.13%) |
Nov 29, 2021 | 110.27 | 110.41 | 107.89 | 108.97 | 640,835 | +0.18(+0.17%) |
Nov 26, 2021 | 109.92 | 110.98 | 108.03 | 108.79 | 505,496 | -3.17(-2.83%) |
Nov 24, 2021 | 111.36 | 112.31 | 110.87 | 111.96 | 1,041,421 | +0.34(+0.31%) |
Nov 23, 2021 | 111.22 | 111.63 | 109.81 | 111.62 | 666,152 | -0.06(-0.05%) |
Nov 22, 2021 | 111.80 | 112.52 | 111.08 | 111.67 | 552,206 | +0.24(+0.21%) |
Nov 19, 2021 | 110.68 | 112.54 | 110.68 | 111.44 | 858,576 | +0.62(+0.56%) |
Nov 18, 2021 | 110.72 | 111.21 | 110.55 | 110.81 | 538,912 | +0.65(+0.59%) |
Nov 17, 2021 | 110.81 | 111.21 | 109.38 | 110.16 | 631,271 | -1.27(-1.14%) |
Nov 16, 2021 | 110.06 | 112.78 | 110.06 | 111.43 | 754,226 | +1.13(+1.02%) |
Nov 15, 2021 | 110.97 | 110.97 | 109.59 | 110.30 | 380,166 | -0.31(-0.28%) |
Nov 12, 2021 | 111.34 | 111.60 | 110.48 | 110.61 | 419,058 | -0.68(-0.61%) |
Nov 11, 2021 | 109.98 | 111.33 | 109.63 | 111.30 | 563,841 | +1.30(+1.18%) |
Nov 10, 2021 | 110.74 | 110.00 | 648,037 | -1.16(-1.04%) | ||
Nov 09, 2021 | 111.73 | 113.17 | 110.97 | 111.15 | 635,565 | -0.83(-0.74%) |
Nov 08, 2021 | 113.05 | 113.34 | 111.10 | 111.99 | 631,297 | -0.42(-0.37%) |
Nov 05, 2021 | 113.68 | 114.36 | 111.47 | 112.40 | 704,609 | -0.77(-0.68%) |
Nov 04, 2021 | 110.84 | 113.59 | 110.78 | 113.17 | 1,087,330 | +2.87(+2.60%) |
Nov 03, 2021 | 108.06 | 110.33 | 107.83 | 110.30 | 916,789 | +1.70(+1.57%) |
Nov 02, 2021 | 108.32 | 108.84 | 107.40 | 108.60 | 637,030 | +0.48(+0.45%) |
Nov 01, 2021 | 107.47 | 108.36 | 107.25 | 108.12 | 526,778 | +1.10(+1.03%) |
Oct 29, 2021 | 106.03 | 107.50 | 105.87 | 107.02 | 661,910 | +0.65(+0.61%) |
Oct 28, 2021 | 104.54 | 106.72 | 104.25 | 106.36 | 616,464 | +2.32(+2.23%) |
Oct 27, 2021 | 105.54 | 105.98 | 103.89 | 104.05 | 802,505 | -1.77(-1.67%) |
Oct 26, 2021 | 106.70 | 105.82 | 631,161 | -0.69(-0.65%) | ||
Oct 25, 2021 | 107.10 | 108.83 | 105.92 | 106.51 | 739,671 | -0.09(-0.09%) |
Oct 22, 2021 | 105.39 | 107.61 | 104.81 | 106.60 | 833,564 | +1.86(+1.78%) |
Oct 21, 2021 | 103.36 | 104.74 | 102.79 | 104.74 | 666,429 | +1.33(+1.29%) |
Oct 20, 2021 | 102.93 | 103.42 | 101.46 | 103.40 | 640,377 | +0.03(+0.03%) |
Oct 19, 2021 | 103.94 | 104.58 | 103.11 | 103.37 | 698,424 | -1.09(-1.04%) |
Oct 18, 2021 | 102.83 | 104.72 | 102.33 | 104.46 | 622,602 | +1.34(+1.30%) |
Oct 15, 2021 | 103.38 | 104.32 | 103.00 | 103.12 | 530,548 | +0.51(+0.50%) |
Oct 14, 2021 | 101.16 | 102.65 | 101.08 | 102.61 | 455,238 | +2.45(+2.45%) |
Oct 13, 2021 | 100.55 | 100.72 | 99.22 | 100.16 | 554,653 | -0.15(-0.15%) |
Oct 12, 2021 | 102.37 | 102.72 | 100.10 | 100.31 | 852,026 | -1.94(-1.90%) |
Oct 11, 2021 | 103.29 | 105.15 | 102.10 | 102.25 | 784,462 | -1.01(-0.98%) |
Oct 08, 2021 | 101.24 | 103.68 | 101.24 | 103.26 | 746,150 | +1.86(+1.83%) |
Oct 07, 2021 | 99.02 | 101.63 | 99.02 | 101.41 | 732,677 | +3.24(+3.30%) |
Oct 06, 2021 | 97.29 | 98.37 | 95.78 | 98.17 | 630,494 | -0.29(-0.30%) |
Oct 05, 2021 | 97.75 | 99.31 | 96.97 | 98.46 | 949,299 | +1.36(+1.40%) |
Oct 04, 2021 | 97.53 | 98.40 | 96.20 | 97.10 | 1,091,689 | -0.76(-0.77%) |
Oct 01, 2021 | 95.38 | 98.22 | 94.66 | 97.86 | 609,242 | +2.90(+3.05%) |
Sep 30, 2021 | 97.35 | 97.51 | 94.75 | 94.96 | 1,292,616 | -2.09(-2.16%) |
Sep 29, 2021 | 97.24 | 97.68 | 96.58 | 97.05 | 532,006 | +0.20(+0.21%) |
Sep 28, 2021 | 97.44 | 98.15 | 96.81 | 96.85 | 696,817 | -0.89(-0.91%) |
Sep 27, 2021 | 97.84 | 98.58 | 97.34 | 97.74 | 364,928 | +0.10(+0.11%) |
Sep 24, 2021 | 96.76 | 98.25 | 96.65 | 97.64 | 399,244 | +0.53(+0.55%) |
Sep 23, 2021 | 96.11 | 98.28 | 96.11 | 97.11 | 522,291 | +1.56(+1.63%) |
Sep 22, 2021 | 95.58 | 96.29 | 94.16 | 95.55 | 894,932 | +0.62(+0.65%) |
Sep 21, 2021 | 96.26 | 96.26 | 94.31 | 94.93 | 641,910 | -0.37(-0.39%) |
Sep 20, 2021 | 93.95 | 95.40 | 92.94 | 95.30 | 631,102 | -0.35(-0.37%) |
Sep 17, 2021 | 96.83 | 97.37 | 95.33 | 95.65 | 1,230,377 | -1.79(-1.84%) |
Sep 16, 2021 | 98.70 | 98.85 | 97.20 | 97.44 | 464,397 | -0.80(-0.81%) |
Sep 15, 2021 | 96.54 | 98.43 | 96.03 | 98.23 | 680,074 | +1.89(+1.96%) |
Sep 14, 2021 | 97.66 | 97.89 | 96.11 | 96.34 | 684,183 | -0.91(-0.93%) |
Sep 13, 2021 | 97.96 | 97.96 | 96.61 | 97.25 | 540,168 | +0.09(+0.10%) |
Sep 10, 2021 | 98.66 | 98.66 | 96.66 | 97.16 | 690,878 | -0.64(-0.66%) |
Sep 09, 2021 | 97.05 | 98.45 | 96.72 | 97.80 | 509,054 | +0.83(+0.86%) |
Sep 08, 2021 | 96.56 | 97.09 | 96.16 | 96.97 | 413,879 | +0.41(+0.42%) |
Sep 07, 2021 | 97.52 | 97.88 | 96.45 | 96.56 | 683,883 | -1.54(-1.57%) |
Sep 03, 2021 | 98.57 | 98.83 | 97.57 | 98.10 | 668,441 | -0.58(-0.59%) |
Sep 02, 2021 | 98.05 | 98.73 | 97.46 | 98.68 | 441,960 | +1.15(+1.17%) |
Sep 01, 2021 | 97.87 | 98.05 | 96.35 | 97.53 | 694,274 | -0.33(-0.34%) |
Aug 31, 2021 | 98.18 | 98.84 | 97.67 | 97.87 | 656,937 | -0.50(-0.51%) |
Aug 30, 2021 | 98.73 | 99.12 | 98.02 | 98.37 | 308,004 | -0.15(-0.15%) |
Aug 27, 2021 | 97.68 | 98.85 | 97.68 | 98.52 | 304,670 | +1.24(+1.27%) |
Aug 26, 2021 | 97.70 | 98.09 | 97.12 | 97.28 | 303,000 | -0.58(-0.59%) |
Aug 25, 2021 | 97.60 | 98.55 | 97.04 | 97.86 | 426,942 | +0.58(+0.59%) |
Aug 24, 2021 | 96.62 | 97.47 | 96.62 | 97.28 | 316,961 | +0.91(+0.94%) |
Aug 23, 2021 | 96.67 | 97.11 | 96.04 | 96.37 | 494,273 | +0.12(+0.13%) |
Aug 20, 2021 | 95.57 | 96.37 | 95.52 | 96.25 | 550,121 | +0.41(+0.43%) |
Aug 19, 2021 | 94.97 | 96.01 | 94.74 | 95.83 | 449,800 | -0.17(-0.18%) |
Aug 18, 2021 | 97.01 | 97.77 | 95.91 | 96.00 | 522,260 | -1.35(-1.39%) |
Aug 17, 2021 | 97.38 | 98.02 | 96.09 | 97.35 | 553,322 | -0.52(-0.53%) |
Aug 16, 2021 | 97.49 | 98.50 | 96.90 | 97.87 | 505,021 | +0.20(+0.20%) |
Aug 13, 2021 | 96.72 | 98.22 | 96.72 | 97.67 | 970,272 | +0.95(+0.98%) |
Aug 12, 2021 | 96.05 | 96.78 | 95.62 | 96.72 | 443,524 | +1.01(+1.05%) |
Aug 11, 2021 | 94.65 | 95.81 | 93.94 | 95.71 | 769,244 | +1.05(+1.11%) |
Aug 10, 2021 | 93.70 | 94.91 | 93.34 | 94.66 | 682,701 | +0.83(+0.88%) |
Aug 09, 2021 | 94.05 | 94.14 | 93.14 | 93.83 | 939,486 | -0.26(-0.28%) |
Aug 06, 2021 | 94.06 | 94.60 | 93.55 | 94.10 | 735,719 | +0.72(+0.77%) |
Aug 05, 2021 | 92.53 | 93.98 | 92.43 | 93.38 | 596,000 | +1.40(+1.52%) |
Aug 04, 2021 | 92.81 | 93.22 | 91.96 | 91.99 | 685,669 | -1.35(-1.44%) |
Aug 03, 2021 | 92.28 | 93.77 | 91.39 | 93.33 | 889,613 | +1.23(+1.33%) |
Aug 02, 2021 | 92.96 | 93.96 | 92.10 | 92.11 | 833,298 | -0.50(-0.54%) |
Jul 30, 2021 | 91.39 | 93.01 | 91.24 | 92.61 | 1,120,750 | +0.81(+0.88%) |
Jul 29, 2021 | 91.03 | 92.73 | 90.25 | 91.80 | 822,461 | +1.58(+1.76%) |
Jul 28, 2021 | 89.85 | 90.89 | 89.13 | 90.21 | 1,023,947 | +0.62(+0.69%) |
Jul 27, 2021 | 87.76 | 89.60 | 87.53 | 89.59 | 1,004,291 | +1.34(+1.52%) |
Jul 26, 2021 | 87.61 | 89.44 | 87.61 | 88.25 | 930,789 | +0.68(+0.78%) |
Jul 23, 2021 | 88.12 | 92.48 | 87.19 | 87.57 | 1,913,093 | +6.01(+7.36%) |
Jul 22, 2021 | 82.22 | 82.53 | 80.78 | 81.57 | 1,006,701 | -0.94(-1.14%) |
Jul 21, 2021 | 82.18 | 83.10 | 81.86 | 82.51 | 680,290 | +0.97(+1.19%) |
Jul 20, 2021 | 79.92 | 82.10 | 79.61 | 81.54 | 900,176 | +1.98(+2.49%) |
Jul 19, 2021 | 79.15 | 80.34 | 78.72 | 79.56 | 784,404 | -1.52(-1.87%) |
Jul 16, 2021 | 82.10 | 82.46 | 80.96 | 81.08 | 462,621 | -0.47(-0.58%) |
Jul 15, 2021 | 81.69 | 82.37 | 80.97 | 81.55 | 714,589 | -0.88(-1.06%) |
Jul 14, 2021 | 82.31 | 82.78 | 81.74 | 82.42 | 898,330 | +0.47(+0.58%) |
Jul 13, 2021 | 83.05 | 83.36 | 81.78 | 81.95 | 778,846 | -1.06(-1.27%) |
Jul 12, 2021 | 82.73 | 83.53 | 82.37 | 83.01 | 850,826 | -0.40(-0.47%) |
Jul 09, 2021 | 82.82 | 83.60 | 82.35 | 83.40 | 990,978 | +1.82(+2.23%) |
Jul 08, 2021 | 81.26 | 82.47 | 80.32 | 81.58 | 1,045,744 | -0.91(-1.10%) |
Jul 07, 2021 | 81.09 | 82.59 | 80.93 | 82.49 | 1,375,523 | +1.21(+1.48%) |
Jul 06, 2021 | 83.39 | 83.61 | 80.25 | 81.28 | 1,467,721 | -2.33(-2.79%) |
Jul 02, 2021 | 84.09 | 84.33 | 83.13 | 83.61 | 691,105 | -0.65(-0.77%) |
Jul 01, 2021 | 84.48 | 84.55 | 83.92 | 84.26 | 476,404 | +0.37(+0.44%) |
Jun 30, 2021 | 82.98 | 84.04 | 82.71 | 83.89 | 559,179 | +0.52(+0.62%) |
Jun 29, 2021 | 84.12 | 84.77 | 83.36 | 83.38 | 682,170 | -0.49(-0.58%) |
Jun 28, 2021 | 84.51 | 84.80 | 83.65 | 83.87 | 1,299,649 | -0.71(-0.84%) |
Jun 25, 2021 | 84.48 | 85.32 | 84.27 | 84.57 | 2,958,150 | +0.33(+0.39%) |
Jun 24, 2021 | 83.40 | 84.31 | 82.84 | 84.24 | 760,104 | +1.50(+1.81%) |
Jun 23, 2021 | 82.99 | 83.48 | 82.48 | 82.74 | 652,733 | -0.12(-0.15%) |
Jun 22, 2021 | 82.67 | 83.17 | 81.96 | 82.87 | 832,820 | -0.06(-0.07%) |
Jun 21, 2021 | 82.14 | 83.38 | 81.90 | 82.92 | 631,172 | +1.81(+2.23%) |
Jun 18, 2021 | 81.82 | 82.29 | 80.40 | 81.11 | 1,688,996 | -1.72(-2.07%) |
Jun 17, 2021 | 85.80 | 86.11 | 82.48 | 82.83 | 1,076,294 | -3.18(-3.69%) |
Jun 16, 2021 | 86.46 | 86.46 | 85.27 | 86.01 | 664,719 | -0.21(-0.24%) |
Jun 15, 2021 | 85.60 | 86.36 | 85.34 | 86.21 | 576,508 | +0.71(+0.83%) |
Jun 14, 2021 | 85.40 | 85.99 | 85.12 | 85.51 | 524,473 | +0.04(+0.04%) |
Jun 11, 2021 | 86.35 | 87.05 | 85.26 | 85.47 | 1,037,347 | -0.56(-0.65%) |
Jun 10, 2021 | 86.57 | 86.68 | 85.50 | 86.03 | 884,415 | -0.08(-0.09%) |
Jun 09, 2021 | 85.93 | 86.52 | 85.26 | 86.10 | 1,530,417 | +0.00(+0.00%) |
Jun 08, 2021 | 84.71 | 86.35 | 84.24 | 86.10 | 782,633 | +1.40(+1.65%) |
Jun 07, 2021 | 85.22 | 85.22 | 84.46 | 84.71 | 536,591 | -0.52(-0.61%) |
Jun 04, 2021 | 85.44 | 85.69 | 84.41 | 85.22 | 434,811 | +0.29(+0.34%) |
Jun 03, 2021 | 84.70 | 85.02 | 83.82 | 84.93 | 572,216 | -0.14(-0.17%) |
Jun 02, 2021 | 85.34 | 85.40 | 84.30 | 85.07 | 684,937 | -0.05(-0.06%) |
Jun 01, 2021 | 84.66 | 85.65 | 84.31 | 85.12 | 873,339 | +1.40(+1.67%) |
May 28, 2021 | 84.56 | 84.72 | 83.39 | 83.72 | 680,387 | -0.14(-0.17%) |
May 27, 2021 | 82.99 | 83.93 | 82.87 | 83.87 | 1,301,403 | +1.19(+1.44%) |
May 26, 2021 | 82.49 | 83.01 | 82.17 | 82.68 | 1,279,230 | +0.43(+0.53%) |
May 25, 2021 | 83.19 | 83.47 | 81.98 | 82.24 | 1,112,967 | -0.75(-0.91%) |
May 24, 2021 | 82.99 | 83.33 | 82.05 | 83.00 | 561,769 | +0.37(+0.44%) |
May 21, 2021 | 82.76 | 83.65 | 82.24 | 82.63 | 652,794 | +0.27(+0.33%) |
May 20, 2021 | 82.88 | 83.39 | 82.04 | 82.36 | 980,258 | -0.31(-0.37%) |
May 19, 2021 | 81.87 | 82.71 | 80.17 | 82.67 | 734,312 | -0.29(-0.35%) |
May 18, 2021 | 84.48 | 84.48 | 82.89 | 82.96 | 979,783 | -1.29(-1.53%) |
May 17, 2021 | 83.88 | 84.65 | 83.04 | 84.25 | 634,925 | -0.37(-0.43%) |
May 14, 2021 | 83.33 | 84.69 | 83.29 | 84.61 | 570,830 | +1.42(+1.70%) |
May 13, 2021 | 82.10 | 83.46 | 82.04 | 83.19 | 699,575 | +1.09(+1.33%) |
May 12, 2021 | 84.51 | 84.67 | 82.04 | 82.11 | 829,187 | -2.09(-2.49%) |
May 11, 2021 | 84.45 | 84.96 | 83.17 | 84.20 | 1,010,329 | -1.05(-1.23%) |
May 10, 2021 | 85.34 | 85.70 | 84.34 | 85.25 | 879,617 | +0.45(+0.53%) |
May 07, 2021 | 83.56 | 85.04 | 83.23 | 84.80 | 588,535 | +0.58(+0.69%) |
May 06, 2021 | 83.76 | 84.33 | 82.98 | 84.22 | 526,728 | +0.53(+0.63%) |
May 05, 2021 | 83.93 | 83.95 | 82.20 | 83.69 | 441,536 | -0.02(-0.02%) |
May 04, 2021 | 81.86 | 83.76 | 81.86 | 83.71 | 723,227 | +1.51(+1.84%) |
May 03, 2021 | 82.85 | 83.03 | 81.67 | 82.20 | 588,995 | -0.06(-0.07%) |
Apr 30, 2021 | 83.25 | 83.25 | 81.61 | 82.26 | 1,001,722 | -1.12(-1.34%) |
Apr 29, 2021 | 83.04 | 83.57 | 82.35 | 83.37 | 825,328 | +1.05(+1.28%) |
Apr 28, 2021 | 83.47 | 84.45 | 82.31 | 82.32 | 1,007,353 | -1.18(-1.42%) |
Apr 27, 2021 | 82.50 | 83.54 | 82.35 | 83.50 | 694,885 | +1.16(+1.41%) |
Apr 26, 2021 | 81.84 | 83.12 | 81.84 | 82.34 | 833,503 | +0.66(+0.80%) |
Apr 23, 2021 | 79.99 | 81.98 | 79.16 | 81.68 | 1,411,145 | +1.69(+2.11%) |
Apr 22, 2021 | 81.84 | 82.17 | 79.95 | 79.99 | 1,408,262 | +2.53(+3.27%) |
Apr 21, 2021 | 76.24 | 77.80 | 75.99 | 77.46 | 858,831 | +1.17(+1.54%) |
Apr 20, 2021 | 77.19 | 78.70 | 75.99 | 76.28 | 828,059 | -0.22(-0.28%) |
Apr 19, 2021 | 77.77 | 77.95 | 76.28 | 76.50 | 1,225,770 | -1.71(-2.18%) |
Apr 16, 2021 | 77.85 | 78.42 | 77.26 | 78.21 | 703,389 | +1.00(+1.30%) |
Apr 15, 2021 | 78.05 | 78.43 | 76.47 | 77.20 | 661,199 | -0.62(-0.80%) |
Apr 14, 2021 | 77.50 | 78.74 | 77.50 | 77.82 | 1,059,694 | +0.30(+0.39%) |
Apr 13, 2021 | 76.69 | 77.65 | 76.24 | 77.52 | 1,136,540 | +0.68(+0.88%) |
Apr 12, 2021 | 76.07 | 76.96 | 76.05 | 76.85 | 683,688 | +0.47(+0.61%) |
Apr 09, 2021 | 75.74 | 76.59 | 75.56 | 76.38 | 1,044,006 | +1.04(+1.38%) |
Apr 08, 2021 | 74.85 | 75.62 | 74.27 | 75.34 | 717,361 | +0.62(+0.83%) |
Apr 07, 2021 | 74.53 | 74.88 | 74.01 | 74.72 | 869,792 | +0.22(+0.29%) |
Apr 06, 2021 | 73.20 | 75.70 | 72.88 | 74.50 | 1,362,934 | +1.09(+1.48%) |
Apr 05, 2021 | 73.47 | 74.28 | 72.89 | 73.41 | 867,087 | +0.50(+0.68%) |
Apr 01, 2021 | 73.47 | 73.82 | 72.47 | 72.91 | 2,049,137 | -0.38(-0.53%) |
Mar 31, 2021 | 72.76 | 74.01 | 72.67 | 73.30 | 1,041,512 | +0.48(+0.66%) |
Mar 30, 2021 | 71.94 | 73.08 | 71.72 | 72.82 | 711,178 | +1.11(+1.54%) |
Mar 29, 2021 | 72.12 | 73.60 | 71.22 | 71.71 | 837,148 | -0.71(-0.99%) |
Mar 26, 2021 | 71.55 | 72.51 | 70.78 | 72.43 | 887,011 | +1.84(+2.61%) |
Mar 25, 2021 | 68.88 | 70.99 | 68.73 | 70.59 | 920,942 | +1.40(+2.02%) |
Mar 24, 2021 | 69.68 | 71.05 | 69.13 | 69.19 | 891,962 | +0.23(+0.34%) |
Mar 23, 2021 | 70.24 | 70.53 | 68.70 | 68.95 | 867,159 | -1.93(-2.73%) |
Mar 22, 2021 | 72.17 | 72.45 | 69.87 | 70.89 | 966,183 | -1.14(-1.58%) |
Mar 19, 2021 | 72.18 | 72.74 | 70.63 | 72.02 | 5,283,407 | -0.73(-1.01%) |
Mar 18, 2021 | 71.18 | 74.33 | 70.79 | 72.75 | 1,217,411 | +1.71(+2.41%) |
Mar 17, 2021 | 71.34 | 71.96 | 70.54 | 71.05 | 1,132,140 | -0.01(-0.01%) |
Mar 16, 2021 | 72.83 | 73.18 | 70.62 | 71.05 | 947,055 | -1.77(-2.42%) |
Mar 15, 2021 | 73.13 | 73.23 | 71.86 | 72.82 | 1,163,563 | -0.82(-1.11%) |
Mar 12, 2021 | 72.99 | 73.70 | 71.78 | 73.64 | 688,903 | +1.02(+1.41%) |
Mar 11, 2021 | 72.26 | 73.37 | 71.45 | 72.61 | 627,341 | +0.78(+1.08%) |
Mar 10, 2021 | 71.89 | 72.49 | 71.33 | 71.83 | 1,105,258 | -0.27(-0.38%) |
Mar 09, 2021 | 72.89 | 73.43 | 71.97 | 72.11 | 1,323,521 | -0.38(-0.53%) |
Mar 08, 2021 | 72.99 | 73.45 | 71.71 | 72.49 | 1,216,539 | +0.27(+0.38%) |
Mar 05, 2021 | 72.07 | 72.53 | 70.75 | 72.22 | 1,371,523 | +1.05(+1.48%) |
Mar 04, 2021 | 72.28 | 72.65 | 70.14 | 71.17 | 1,424,305 | -1.04(-1.44%) |
Mar 03, 2021 | 73.18 | 73.77 | 72.21 | 72.21 | 1,340,547 | -0.66(-0.90%) |
Mar 02, 2021 | 74.21 | 74.97 | 72.79 | 72.87 | 1,308,448 | -1.34(-1.81%) |
Mar 01, 2021 | 73.35 | 74.52 | 73.12 | 74.21 | 1,247,669 | +1.17(+1.61%) |
Feb 26, 2021 | 74.52 | 74.93 | 72.57 | 73.04 | 2,127,635 | -1.50(-2.02%) |
Feb 25, 2021 | 77.55 | 77.68 | 74.29 | 74.54 | 1,830,355 | -2.59(-3.36%) |
Feb 24, 2021 | 77.21 | 77.85 | 76.10 | 77.13 | 1,603,530 | -0.24(-0.32%) |
Feb 23, 2021 | 75.40 | 78.04 | 74.58 | 77.37 | 1,479,421 | +1.63(+2.15%) |
Feb 22, 2021 | 73.08 | 76.21 | 72.71 | 75.75 | 1,103,303 | +2.45(+3.34%) |
Feb 19, 2021 | 72.13 | 73.73 | 72.13 | 73.30 | 980,233 | +1.44(+2.00%) |
Feb 18, 2021 | 70.94 | 72.35 | 70.49 | 71.86 | 925,531 | +0.36(+0.51%) |
Feb 17, 2021 | 69.55 | 72.07 | 69.18 | 71.49 | 1,241,690 | +1.63(+2.33%) |
Feb 16, 2021 | 69.11 | 69.93 | 68.35 | 69.87 | 1,315,391 | +0.92(+1.33%) |
Feb 12, 2021 | 68.37 | 69.25 | 68.27 | 68.95 | 846,161 | +0.67(+0.99%) |
Feb 11, 2021 | 68.27 | 69.09 | 67.49 | 68.28 | 881,264 | +0.05(+0.07%) |
Feb 10, 2021 | 68.05 | 68.57 | 66.90 | 68.23 | 1,098,271 | +0.77(+1.14%) |
Feb 09, 2021 | 67.20 | 67.66 | 66.38 | 67.47 | 659,739 | +0.08(+0.12%) |
Feb 08, 2021 | 66.49 | 67.49 | 66.12 | 67.38 | 637,206 | +1.20(+1.81%) |
Feb 05, 2021 | 66.14 | 66.93 | 65.49 | 66.19 | 745,473 | +0.42(+0.64%) |
Feb 04, 2021 | 65.50 | 66.69 | 65.38 | 65.77 | 1,062,173 | +0.07(+0.10%) |
Feb 03, 2021 | 63.77 | 65.94 | 63.32 | 65.70 | 1,352,593 | +2.62(+4.15%) |
Feb 02, 2021 | 64.35 | 64.49 | 62.17 | 63.08 | 1,977,901 | -1.12(-1.75%) |