Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 94.44 | 95.37 | 94.12 | 95.37 | 70,312 | +1.40(+1.49%) |
Jan 28, 2022 | 92.92 | 94.10 | 92.51 | 93.97 | 77,309 | -1.05(-1.11%) |
Jan 27, 2022 | 94.90 | 95.86 | 94.20 | 95.02 | 118,177 | -1.11(-1.15%) |
Jan 26, 2022 | 97.31 | 99.05 | 95.88 | 96.13 | 210,078 | +0.34(+0.35%) |
Jan 25, 2022 | 94.13 | 96.43 | 94.06 | 95.79 | 76,208 | +0.09(+0.09%) |
Jan 24, 2022 | 95.34 | 95.73 | 93.65 | 95.70 | 120,571 | -0.21(-0.22%) |
Jan 21, 2022 | 97.66 | 98.14 | 95.85 | 95.91 | 157,962 | -1.07(-1.10%) |
Jan 20, 2022 | 98.30 | 98.47 | 96.92 | 96.98 | 238,319 | +1.34(+1.40%) |
Jan 19, 2022 | 94.69 | 96.61 | 94.61 | 95.64 | 217,028 | +4.11(+4.49%) |
Jan 18, 2022 | 90.97 | 92.00 | 90.70 | 91.53 | 133,007 | +1.22(+1.35%) |
Jan 14, 2022 | 90.31 | 0 | +0.04(+0.04%) | |||
Jan 13, 2022 | 90.95 | 91.16 | 89.98 | 90.27 | 40,017 | -0.68(-0.75%) |
Jan 12, 2022 | 91.45 | 91.99 | 90.91 | 90.95 | 155,026 | +0.05(+0.06%) |
Jan 11, 2022 | 87.89 | 91.09 | 87.70 | 90.90 | 112,477 | +2.92(+3.32%) |
Jan 10, 2022 | 86.76 | 87.98 | 86.23 | 87.98 | 120,570 | -1.24(-1.39%) |
Jan 07, 2022 | 89.63 | 89.78 | 88.57 | 89.22 | 104,689 | -0.51(-0.57%) |
Jan 06, 2022 | 89.85 | 90.30 | 88.86 | 89.73 | 88,148 | -1.77(-1.93%) |
Jan 05, 2022 | 91.72 | 93.56 | 91.22 | 91.50 | 195,366 | +0.69(+0.76%) |
Jan 04, 2022 | 90.99 | 91.77 | 90.52 | 90.81 | 88,411 | +1.68(+1.88%) |
Jan 03, 2022 | 86.79 | 89.34 | 86.51 | 89.13 | 130,442 | -0.77(-0.86%) |
Dec 31, 2021 | 89.06 | 90.12 | 88.55 | 89.90 | 93,916 | +0.31(+0.35%) |
Dec 30, 2021 | 89.56 | 90.66 | 89.50 | 89.59 | 125,969 | -0.57(-0.63%) |
Dec 29, 2021 | 89.46 | 90.35 | 89.45 | 90.16 | 88,765 | -0.45(-0.50%) |
Dec 28, 2021 | 91.15 | 92.17 | 90.61 | 90.61 | 76,639 | +0.30(+0.33%) |
Dec 27, 2021 | 89.06 | 90.56 | 89.06 | 90.31 | 123,520 | -0.40(-0.44%) |
Dec 23, 2021 | 90.21 | 90.90 | 89.78 | 90.71 | 102,551 | +0.50(+0.55%) |
Dec 22, 2021 | 88.13 | 90.63 | 88.07 | 90.21 | 200,013 | +3.12(+3.58%) |
Dec 21, 2021 | 87.00 | 87.27 | 86.45 | 87.09 | 101,071 | +0.30(+0.35%) |
Dec 20, 2021 | 86.03 | 86.91 | 85.42 | 86.79 | 138,701 | -0.18(-0.21%) |
Dec 17, 2021 | 87.25 | 87.85 | 86.72 | 86.97 | 130,422 | -0.23(-0.26%) |
Dec 16, 2021 | 86.70 | 87.32 | 86.45 | 87.20 | 195,209 | +1.49(+1.74%) |
Dec 15, 2021 | 84.80 | 85.86 | 83.20 | 85.71 | 293,303 | -0.03(-0.03%) |
Dec 14, 2021 | 85.11 | 86.42 | 85.00 | 85.74 | 158,814 | -0.83(-0.96%) |
Dec 13, 2021 | 86.81 | 87.28 | 86.26 | 86.57 | 180,985 | -1.18(-1.34%) |
Dec 10, 2021 | 87.77 | 87.89 | 86.73 | 87.75 | 177,337 | +0.55(+0.63%) |
Dec 09, 2021 | 88.72 | 88.72 | 87.01 | 87.20 | 103,006 | -2.27(-2.54%) |
Dec 08, 2021 | 88.64 | 89.64 | 88.63 | 89.47 | 49,820 | +0.82(+0.92%) |
Dec 07, 2021 | 88.85 | 89.40 | 88.50 | 88.65 | 84,037 | +0.99(+1.13%) |
Dec 06, 2021 | 86.74 | 87.86 | 86.20 | 87.66 | 118,233 | +0.57(+0.65%) |
Dec 03, 2021 | 87.98 | 88.12 | 86.29 | 87.09 | 128,747 | -0.50(-0.57%) |
Dec 02, 2021 | 87.66 | 87.77 | 86.80 | 87.59 | 86,219 | +0.99(+1.14%) |
Dec 01, 2021 | 88.13 | 89.23 | 86.60 | 86.60 | 129,867 | -0.50(-0.57%) |
Nov 30, 2021 | 88.30 | 89.64 | 86.56 | 87.10 | 170,371 | -2.62(-2.92%) |
Nov 29, 2021 | 90.60 | 90.91 | 89.71 | 89.72 | 84,576 | +0.64(+0.72%) |
Nov 26, 2021 | 91.50 | 91.58 | 88.50 | 89.08 | 172,551 | -2.42(-2.64%) |
Nov 24, 2021 | 91.01 | 91.60 | 90.28 | 91.50 | 97,077 | +0.92(+1.02%) |
Nov 23, 2021 | 91.48 | 91.48 | 89.33 | 90.58 | 323,778 | -4.13(-4.36%) |
Nov 22, 2021 | 95.81 | 96.52 | 94.50 | 94.71 | 124,125 | -1.37(-1.43%) |
Nov 19, 2021 | 97.01 | 97.58 | 96.08 | 96.08 | 68,486 | -1.72(-1.76%) |
Nov 18, 2021 | 99.42 | 97.98 | 97.80 | 97.80 | 102,924 | -1.16(-1.17%) |
Nov 17, 2021 | 99.29 | 99.80 | 98.42 | 98.96 | 78,934 | -0.04(-0.04%) |
Nov 16, 2021 | 100.77 | 101.08 | 99.00 | 99.00 | 113,907 | -2.54(-2.50%) |
Nov 15, 2021 | 101.15 | 102.27 | 101.02 | 101.54 | 99,146 | +0.58(+0.57%) |
Nov 12, 2021 | 100.24 | 101.33 | 100.13 | 100.96 | 63,741 | -0.52(-0.51%) |
Nov 11, 2021 | 101.59 | 101.88 | 100.98 | 101.48 | 81,863 | +1.78(+1.79%) |
Nov 10, 2021 | 101.29 | 99.70 | 172,830 | +0.80(+0.81%) | ||
Nov 09, 2021 | 98.80 | 99.35 | 97.46 | 98.90 | 93,203 | +0.06(+0.06%) |
Nov 08, 2021 | 98.80 | 99.22 | 98.39 | 98.84 | 100,026 | +2.01(+2.08%) |
Nov 05, 2021 | 97.04 | 97.04 | 95.80 | 96.83 | 34,754 | +0.90(+0.94%) |
Nov 04, 2021 | 97.30 | 97.65 | 95.70 | 95.93 | 95,101 | -0.14(-0.15%) |
Nov 03, 2021 | 96.24 | 96.68 | 95.17 | 96.07 | 88,636 | -0.57(-0.59%) |
Nov 02, 2021 | 98.20 | 98.45 | 96.61 | 96.64 | 80,255 | -2.71(-2.73%) |
Nov 01, 2021 | 98.05 | 99.50 | 97.87 | 99.35 | 107,433 | +4.64(+4.90%) |
Oct 29, 2021 | 94.10 | 95.23 | 93.76 | 94.71 | 56,113 | -0.37(-0.39%) |
Oct 28, 2021 | 95.83 | 96.37 | 94.71 | 95.08 | 52,772 | +1.11(+1.18%) |
Oct 27, 2021 | 95.01 | 95.56 | 93.88 | 93.97 | 161,516 | -1.80(-1.88%) |
Oct 26, 2021 | 97.64 | 95.77 | 178,369 | -2.96(-3.00%) | ||
Oct 25, 2021 | 97.90 | 99.14 | 97.72 | 98.73 | 109,087 | +1.63(+1.68%) |
Oct 22, 2021 | 99.03 | 100.45 | 96.91 | 97.10 | 197,524 | -1.16(-1.18%) |
Oct 21, 2021 | 97.74 | 98.26 | 97.40 | 98.26 | 107,220 | +0.16(+0.16%) |
Oct 20, 2021 | 97.17 | 98.41 | 97.05 | 98.10 | 92,509 | +0.97(+1.00%) |
Oct 19, 2021 | 97.63 | 97.86 | 96.87 | 97.13 | 59,666 | +0.42(+0.43%) |
Oct 18, 2021 | 97.45 | 97.79 | 96.55 | 96.71 | 116,856 | -1.91(-1.94%) |
Oct 15, 2021 | 98.40 | 98.91 | 97.98 | 98.62 | 150,330 | -0.47(-0.47%) |
Oct 14, 2021 | 96.71 | 99.20 | 96.54 | 99.09 | 117,612 | +3.79(+3.98%) |
Oct 13, 2021 | 94.62 | 96.50 | 94.62 | 95.30 | 103,140 | +0.99(+1.05%) |
Oct 12, 2021 | 94.52 | 95.23 | 94.07 | 94.31 | 48,565 | +0.30(+0.32%) |
Oct 11, 2021 | 96.00 | 96.27 | 93.86 | 94.01 | 65,051 | -1.65(-1.72%) |
Oct 08, 2021 | 96.70 | 97.02 | 94.83 | 95.66 | 131,720 | +3.95(+4.31%) |
Oct 07, 2021 | 91.69 | 93.24 | 91.65 | 91.71 | 84,365 | -0.76(-0.82%) |
Oct 06, 2021 | 90.15 | 92.50 | 90.15 | 92.47 | 142,746 | +2.58(+2.87%) |
Oct 05, 2021 | 88.74 | 89.99 | 88.73 | 89.89 | 104,812 | -0.23(-0.26%) |
Oct 04, 2021 | 88.97 | 90.30 | 88.61 | 90.12 | 82,107 | -0.87(-0.96%) |
Oct 01, 2021 | 90.82 | 91.40 | 90.41 | 90.99 | 51,379 | +0.79(+0.88%) |
Sep 30, 2021 | 89.90 | 90.56 | 89.42 | 90.20 | 86,810 | +1.27(+1.43%) |
Sep 29, 2021 | 89.32 | 89.32 | 88.30 | 88.93 | 104,794 | -1.17(-1.30%) |
Sep 28, 2021 | 91.94 | 92.01 | 89.88 | 90.10 | 85,875 | -1.41(-1.54%) |
Sep 27, 2021 | 91.36 | 92.27 | 91.30 | 91.51 | 61,091 | +0.17(+0.19%) |
Sep 24, 2021 | 90.49 | 91.73 | 90.23 | 91.34 | 89,733 | -1.36(-1.47%) |
Sep 23, 2021 | 92.33 | 93.42 | 92.33 | 92.70 | 71,176 | -0.10(-0.11%) |
Sep 22, 2021 | 92.32 | 94.38 | 92.00 | 92.80 | 245,263 | +3.25(+3.63%) |
Sep 21, 2021 | 87.96 | 89.66 | 87.63 | 89.55 | 345,339 | +4.28(+5.02%) |
Sep 20, 2021 | 86.29 | 86.44 | 84.50 | 85.27 | 214,388 | -2.48(-2.83%) |
Sep 17, 2021 | 88.82 | 89.20 | 87.34 | 87.75 | 187,862 | +0.30(+0.34%) |
Sep 16, 2021 | 87.70 | 87.91 | 86.86 | 87.45 | 131,348 | -0.44(-0.49%) |
Sep 15, 2021 | 88.00 | 88.21 | 86.47 | 87.89 | 225,268 | -0.27(-0.31%) |
Sep 14, 2021 | 89.01 | 89.01 | 87.53 | 88.16 | 210,950 | -1.67(-1.86%) |
Sep 13, 2021 | 89.52 | 90.11 | 89.11 | 89.83 | 120,735 | +0.38(+0.42%) |
Sep 10, 2021 | 91.26 | 91.58 | 89.05 | 89.45 | 220,699 | -1.83(-2.00%) |
Sep 09, 2021 | 91.97 | 92.27 | 91.06 | 91.28 | 73,869 | -0.32(-0.35%) |
Sep 08, 2021 | 92.76 | 93.10 | 91.24 | 91.60 | 160,141 | -1.50(-1.61%) |
Sep 07, 2021 | 94.63 | 95.21 | 92.87 | 93.10 | 116,137 | -2.45(-2.56%) |
Sep 03, 2021 | 93.44 | 96.06 | 93.40 | 95.55 | 135,063 | +2.19(+2.35%) |
Sep 02, 2021 | 93.78 | 94.32 | 92.84 | 93.36 | 152,192 | -0.17(-0.18%) |
Sep 01, 2021 | 94.20 | 94.48 | 93.20 | 93.53 | 120,765 | -1.24(-1.31%) |
Aug 31, 2021 | 93.61 | 95.12 | 93.61 | 94.77 | 157,383 | +0.58(+0.62%) |
Aug 30, 2021 | 94.37 | 94.63 | 93.31 | 94.19 | 50,402 | -0.13(-0.14%) |
Aug 27, 2021 | 92.50 | 94.56 | 92.35 | 94.32 | 85,907 | +3.03(+3.32%) |
Aug 26, 2021 | 92.40 | 92.40 | 91.21 | 91.29 | 104,540 | -1.91(-2.05%) |
Aug 25, 2021 | 93.05 | 93.24 | 92.25 | 93.20 | 94,923 | -1.15(-1.22%) |
Aug 24, 2021 | 94.39 | 95.13 | 94.22 | 94.35 | 85,914 | -0.29(-0.31%) |
Aug 23, 2021 | 94.80 | 95.11 | 94.00 | 94.64 | 98,556 | +1.77(+1.91%) |
Aug 20, 2021 | 91.31 | 93.25 | 91.30 | 92.87 | 110,370 | +2.03(+2.23%) |
Aug 19, 2021 | 90.82 | 91.56 | 90.35 | 90.84 | 257,666 | -2.38(-2.55%) |
Aug 18, 2021 | 93.03 | 94.00 | 92.46 | 93.22 | 80,229 | +0.20(+0.22%) |
Aug 17, 2021 | 95.09 | 95.18 | 92.61 | 93.02 | 116,875 | -2.60(-2.72%) |
Aug 16, 2021 | 95.50 | 95.79 | 94.90 | 95.62 | 63,263 | -0.39(-0.41%) |
Aug 13, 2021 | 95.93 | 96.46 | 95.62 | 96.01 | 63,128 | +0.60(+0.63%) |
Aug 12, 2021 | 95.51 | 95.89 | 94.57 | 95.41 | 90,558 | -0.14(-0.15%) |
Aug 11, 2021 | 94.42 | 95.60 | 93.97 | 95.55 | 216,802 | +2.61(+2.81%) |
Aug 10, 2021 | 92.09 | 93.86 | 91.80 | 92.94 | 242,172 | +1.54(+1.68%) |
Aug 09, 2021 | 91.73 | 92.37 | 91.05 | 91.40 | 177,219 | -0.15(-0.16%) |
Aug 06, 2021 | 93.02 | 93.05 | 91.25 | 91.55 | 282,986 | -2.48(-2.64%) |
Aug 05, 2021 | 95.11 | 95.11 | 94.03 | 94.03 | 157,761 | -1.51(-1.58%) |
Aug 04, 2021 | 98.20 | 98.64 | 95.36 | 95.54 | 239,028 | -2.47(-2.52%) |
Aug 03, 2021 | 98.15 | 98.32 | 97.32 | 98.01 | 105,913 | -0.43(-0.44%) |
Aug 02, 2021 | 98.95 | 100.08 | 98.41 | 98.44 | 157,624 | +0.43(+0.44%) |
Jul 30, 2021 | 98.18 | 98.85 | 97.27 | 98.01 | 187,947 | -1.49(-1.50%) |
Jul 29, 2021 | 100.00 | 100.19 | 99.50 | 99.50 | 109,633 | -0.39(-0.39%) |
Jul 28, 2021 | 98.12 | 99.94 | 98.04 | 99.89 | 78,574 | +1.48(+1.50%) |
Jul 27, 2021 | 99.82 | 99.82 | 97.94 | 98.41 | 120,062 | -1.50(-1.50%) |
Jul 26, 2021 | 99.69 | 100.46 | 99.40 | 99.91 | 87,653 | +0.67(+0.67%) |
Jul 23, 2021 | 100.07 | 100.07 | 97.59 | 99.24 | 149,429 | -2.77(-2.72%) |
Jul 22, 2021 | 101.22 | 102.28 | 100.30 | 102.01 | 97,827 | +1.01(+1.00%) |
Jul 21, 2021 | 99.90 | 101.08 | 99.90 | 101.00 | 105,397 | +1.33(+1.33%) |
Jul 20, 2021 | 99.19 | 100.42 | 98.66 | 99.67 | 132,402 | -0.35(-0.35%) |
Jul 19, 2021 | 101.35 | 101.99 | 99.51 | 100.02 | 134,305 | -2.49(-2.43%) |
Jul 16, 2021 | 105.47 | 105.56 | 102.45 | 102.51 | 128,104 | -3.89(-3.66%) |
Jul 15, 2021 | 106.16 | 107.08 | 105.81 | 106.40 | 94,517 | +0.85(+0.81%) |
Jul 14, 2021 | 105.58 | 106.05 | 105.01 | 105.55 | 97,121 | +2.05(+1.98%) |
Jul 13, 2021 | 104.12 | 104.66 | 103.49 | 103.50 | 54,208 | -1.46(-1.39%) |
Jul 12, 2021 | 103.52 | 105.00 | 102.76 | 104.96 | 209,632 | +2.20(+2.14%) |
Jul 09, 2021 | 101.70 | 102.95 | 101.50 | 102.76 | 46,336 | +2.29(+2.28%) |
Jul 08, 2021 | 100.66 | 100.72 | 99.65 | 100.47 | 218,682 | -1.04(-1.02%) |
Jul 07, 2021 | 101.90 | 102.36 | 100.04 | 101.51 | 52,568 | -0.36(-0.35%) |
Jul 06, 2021 | 103.93 | 103.93 | 100.73 | 101.87 | 159,428 | -0.44(-0.43%) |
Jul 02, 2021 | 102.07 | 102.46 | 100.88 | 102.31 | 142,712 | +0.81(+0.80%) |
Jul 01, 2021 | 101.40 | 101.64 | 100.24 | 101.50 | 166,247 | +1.24(+1.24%) |
Jun 30, 2021 | 98.74 | 100.38 | 98.40 | 100.26 | 191,943 | +0.59(+0.59%) |
Jun 29, 2021 | 100.40 | 100.60 | 99.53 | 99.67 | 112,277 | -2.68(-2.62%) |
Jun 28, 2021 | 103.17 | 103.67 | 102.10 | 102.35 | 58,628 | -1.08(-1.04%) |
Jun 25, 2021 | 103.66 | 103.86 | 102.75 | 103.43 | 72,473 | +1.14(+1.11%) |
Jun 24, 2021 | 102.30 | 102.74 | 101.63 | 102.29 | 76,768 | +0.80(+0.79%) |
Jun 23, 2021 | 101.90 | 102.63 | 101.30 | 101.49 | 117,371 | +0.86(+0.85%) |
Jun 22, 2021 | 99.35 | 100.87 | 99.10 | 100.63 | 115,204 | +1.43(+1.44%) |
Jun 21, 2021 | 97.80 | 99.20 | 97.08 | 99.20 | 133,150 | +1.69(+1.73%) |
Jun 18, 2021 | 99.51 | 99.97 | 97.32 | 97.51 | 248,186 | -2.14(-2.15%) |
Jun 17, 2021 | 102.16 | 102.89 | 98.00 | 99.65 | 445,438 | -6.20(-5.86%) |
Jun 16, 2021 | 107.11 | 107.51 | 105.70 | 105.85 | 110,595 | -2.01(-1.86%) |
Jun 15, 2021 | 107.98 | 107.98 | 107.15 | 107.86 | 71,361 | -0.88(-0.81%) |
Jun 14, 2021 | 108.28 | 109.72 | 108.14 | 108.74 | 89,727 | +1.26(+1.17%) |
Jun 11, 2021 | 108.12 | 108.28 | 107.10 | 107.48 | 79,836 | -0.51(-0.47%) |
Jun 10, 2021 | 106.09 | 107.99 | 105.72 | 107.99 | 108,612 | +0.26(+0.24%) |
Jun 09, 2021 | 108.97 | 108.97 | 107.51 | 107.73 | 90,685 | -1.14(-1.05%) |
Jun 08, 2021 | 109.07 | 109.07 | 108.17 | 108.87 | 62,146 | -1.04(-0.95%) |
Jun 07, 2021 | 110.02 | 110.28 | 109.35 | 109.91 | 73,155 | +0.57(+0.52%) |
Jun 04, 2021 | 108.90 | 109.39 | 108.41 | 109.34 | 103,657 | +0.53(+0.49%) |
Jun 03, 2021 | 108.86 | 108.98 | 107.50 | 108.81 | 209,910 | -2.63(-2.36%) |
Jun 02, 2021 | 111.56 | 111.63 | 110.20 | 111.44 | 110,179 | -0.40(-0.36%) |
Jun 01, 2021 | 111.65 | 112.72 | 111.42 | 111.84 | 164,553 | +1.38(+1.25%) |
May 28, 2021 | 110.34 | 110.84 | 109.59 | 110.46 | 69,268 | +0.10(+0.09%) |
May 27, 2021 | 109.70 | 110.54 | 109.36 | 110.36 | 105,588 | -1.01(-0.91%) |
May 26, 2021 | 112.00 | 112.43 | 111.12 | 111.37 | 102,768 | -0.46(-0.41%) |
May 25, 2021 | 110.85 | 111.98 | 110.51 | 111.83 | 87,405 | +1.75(+1.59%) |
May 24, 2021 | 109.91 | 110.56 | 109.57 | 110.08 | 61,972 | +0.61(+0.56%) |
May 21, 2021 | 112.50 | 112.60 | 109.04 | 109.47 | 176,696 | -2.82(-2.51%) |
May 20, 2021 | 113.05 | 113.05 | 112.00 | 112.29 | 140,755 | +0.84(+0.75%) |
May 19, 2021 | 112.01 | 113.03 | 110.70 | 111.45 | 212,097 | -2.95(-2.58%) |
May 18, 2021 | 115.18 | 115.18 | 113.65 | 114.40 | 121,321 | -1.85(-1.59%) |
May 17, 2021 | 114.89 | 116.50 | 114.72 | 116.25 | 83,840 | +1.36(+1.18%) |
May 14, 2021 | 114.79 | 115.09 | 113.87 | 114.89 | 55,254 | +1.83(+1.62%) |
May 13, 2021 | 112.99 | 114.06 | 112.20 | 113.06 | 130,942 | -0.68(-0.60%) |
May 12, 2021 | 115.27 | 116.25 | 113.45 | 113.74 | 101,012 | -2.26(-1.95%) |
May 11, 2021 | 114.57 | 116.25 | 114.13 | 116.00 | 97,802 | -1.17(-1.00%) |
May 10, 2021 | 118.99 | 119.39 | 116.63 | 117.17 | 91,919 | -0.45(-0.38%) |
May 07, 2021 | 116.66 | 118.04 | 116.00 | 117.62 | 99,076 | +0.02(+0.02%) |
May 06, 2021 | 115.30 | 117.61 | 115.30 | 117.60 | 121,316 | +2.90(+2.53%) |
May 05, 2021 | 114.62 | 115.19 | 114.13 | 114.70 | 48,137 | -0.90(-0.78%) |
May 04, 2021 | 116.69 | 118.56 | 113.89 | 115.60 | 208,705 | +0.61(+0.53%) |
May 03, 2021 | 114.33 | 116.39 | 114.33 | 114.99 | 171,455 | +2.94(+2.62%) |
Apr 30, 2021 | 113.82 | 113.88 | 111.95 | 112.05 | 74,500 | -0.45(-0.40%) |
Apr 29, 2021 | 112.80 | 113.17 | 109.77 | 112.50 | 153,878 | -1.86(-1.63%) |
Apr 28, 2021 | 113.31 | 114.75 | 112.89 | 114.36 | 98,318 | -0.76(-0.66%) |
Apr 27, 2021 | 116.56 | 117.47 | 114.91 | 115.12 | 100,409 | -1.43(-1.23%) |
Apr 26, 2021 | 116.25 | 116.55 | 114.94 | 116.55 | 105,472 | +1.33(+1.15%) |
Apr 23, 2021 | 115.95 | 116.31 | 114.05 | 115.22 | 145,000 | +2.43(+2.15%) |
Apr 22, 2021 | 113.69 | 113.77 | 112.14 | 112.79 | 70,453 | -1.56(-1.36%) |
Apr 21, 2021 | 111.30 | 114.38 | 111.30 | 114.35 | 108,795 | +2.97(+2.67%) |
Apr 20, 2021 | 111.62 | 112.96 | 110.85 | 111.38 | 126,587 | -1.87(-1.65%) |
Apr 19, 2021 | 113.30 | 114.33 | 112.24 | 113.25 | 74,465 | +0.66(+0.59%) |
Apr 16, 2021 | 111.85 | 113.30 | 111.54 | 112.59 | 65,700 | +0.53(+0.47%) |
Apr 15, 2021 | 111.82 | 112.63 | 111.56 | 112.06 | 97,163 | +2.35(+2.14%) |
Apr 14, 2021 | 110.04 | 110.91 | 109.41 | 109.71 | 137,527 | +1.30(+1.20%) |
Apr 13, 2021 | 109.74 | 110.71 | 108.03 | 108.41 | 492,758 | -1.57(-1.43%) |
Apr 12, 2021 | 110.61 | 110.76 | 109.30 | 109.98 | 146,452 | -2.89(-2.56%) |
Apr 09, 2021 | 112.51 | 113.55 | 112.10 | 112.87 | 89,400 | -2.44(-2.12%) |
Apr 08, 2021 | 115.58 | 115.58 | 114.01 | 115.31 | 91,620 | +0.26(+0.23%) |
Apr 07, 2021 | 116.11 | 116.11 | 114.06 | 115.05 | 155,007 | -1.18(-1.02%) |
Apr 06, 2021 | 114.65 | 116.50 | 114.43 | 116.23 | 145,596 | +2.79(+2.45%) |
Apr 05, 2021 | 112.77 | 113.93 | 112.67 | 113.44 | 148,780 | -0.11(-0.09%) |
Apr 01, 2021 | 112.00 | 113.66 | 111.72 | 113.55 | 201,400 | +2.24(+2.01%) |
Mar 31, 2021 | 109.98 | 111.50 | 109.98 | 111.31 | 150,486 | +3.45(+3.20%) |
Mar 30, 2021 | 109.25 | 109.30 | 107.70 | 107.86 | 169,702 | -2.13(-1.94%) |
Mar 29, 2021 | 110.89 | 111.00 | 108.92 | 109.99 | 110,090 | -0.39(-0.35%) |
Mar 26, 2021 | 108.77 | 110.64 | 108.21 | 110.38 | 111,900 | +3.22(+3.00%) |
Mar 25, 2021 | 109.00 | 110.32 | 107.15 | 107.16 | 198,857 | -2.09(-1.91%) |
Mar 24, 2021 | 109.99 | 110.63 | 109.21 | 109.25 | 90,266 | +0.17(+0.16%) |
Mar 23, 2021 | 110.81 | 113.50 | 109.04 | 109.08 | 149,671 | -1.91(-1.72%) |
Mar 22, 2021 | 110.11 | 111.30 | 109.73 | 110.99 | 92,197 | -0.67(-0.60%) |
Mar 19, 2021 | 110.38 | 112.48 | 109.52 | 111.66 | 203,200 | -1.85(-1.63%) |
Mar 18, 2021 | 113.26 | 115.19 | 113.15 | 113.51 | 157,163 | -0.30(-0.26%) |
Mar 17, 2021 | 112.46 | 114.19 | 111.42 | 113.81 | 122,187 | +0.03(+0.03%) |
Mar 16, 2021 | 114.01 | 114.69 | 113.12 | 113.78 | 106,655 | +0.17(+0.15%) |
Mar 15, 2021 | 114.08 | 114.32 | 112.56 | 113.61 | 168,572 | +0.93(+0.83%) |
Mar 12, 2021 | 110.57 | 112.89 | 110.02 | 112.68 | 250,600 | +0.28(+0.25%) |
Mar 11, 2021 | 112.26 | 113.45 | 111.60 | 112.40 | 481,559 | -0.30(-0.27%) |
Mar 10, 2021 | 110.77 | 113.31 | 110.30 | 112.70 | 227,759 | +2.92(+2.66%) |
Mar 09, 2021 | 109.17 | 110.58 | 109.17 | 109.78 | 167,591 | +3.22(+3.02%) |
Mar 08, 2021 | 107.09 | 108.26 | 106.54 | 106.56 | 218,491 | +0.53(+0.50%) |
Mar 05, 2021 | 105.80 | 106.04 | 104.41 | 106.03 | 220,200 | +0.43(+0.41%) |
Mar 04, 2021 | 108.46 | 110.46 | 104.62 | 105.60 | 440,457 | -4.41(-4.01%) |
Mar 03, 2021 | 111.17 | 111.51 | 109.44 | 110.01 | 204,555 | -2.93(-2.59%) |
Mar 02, 2021 | 111.05 | 113.53 | 110.75 | 112.94 | 295,306 | +1.76(+1.58%) |
Mar 01, 2021 | 113.22 | 113.83 | 110.80 | 111.18 | 286,705 | -0.05(-0.04%) |
Feb 26, 2021 | 112.42 | 112.64 | 109.20 | 111.23 | 343,100 | -3.35(-2.92%) |
Feb 25, 2021 | 117.67 | 118.41 | 114.02 | 114.58 | 273,420 | -4.34(-3.65%) |
Feb 24, 2021 | 116.63 | 118.99 | 115.94 | 118.92 | 206,572 | +2.70(+2.32%) |
Feb 23, 2021 | 117.30 | 117.30 | 113.14 | 116.22 | 234,591 | -3.10(-2.60%) |
Feb 22, 2021 | 118.95 | 119.58 | 118.36 | 119.32 | 430,902 | -0.11(-0.09%) |
Feb 19, 2021 | 120.35 | 121.80 | 119.01 | 119.43 | 235,000 | +0.21(+0.18%) |
Feb 18, 2021 | 118.54 | 119.49 | 116.40 | 119.22 | 400,135 | +1.57(+1.33%) |
Feb 17, 2021 | 116.84 | 118.14 | 115.60 | 117.65 | 424,176 | -0.78(-0.66%) |
Feb 16, 2021 | 119.08 | 122.48 | 117.82 | 118.43 | 1,171,044 | +0.92(+0.78%) |
Feb 12, 2021 | 114.53 | 117.95 | 114.17 | 117.51 | 509,200 | +1.36(+1.17%) |
Feb 11, 2021 | 116.54 | 118.50 | 115.30 | 116.15 | 384,285 | -0.25(-0.21%) |
Feb 10, 2021 | 115.48 | 116.81 | 114.50 | 116.40 | 511,884 | +5.57(+5.03%) |
Feb 09, 2021 | 110.06 | 111.62 | 109.10 | 110.83 | 354,931 | +1.85(+1.70%) |
Feb 08, 2021 | 109.13 | 110.28 | 108.74 | 108.98 | 345,756 | +3.43(+3.25%) |
Feb 05, 2021 | 105.24 | 105.60 | 104.70 | 105.55 | 107,900 | +2.74(+2.67%) |
Feb 04, 2021 | 101.46 | 102.96 | 100.68 | 102.81 | 69,987 | -0.07(-0.07%) |
Feb 03, 2021 | 102.67 | 103.53 | 102.21 | 102.88 | 194,082 | +0.83(+0.81%) |
Feb 02, 2021 | 104.06 | 104.09 | 101.64 | 102.05 | 208,001 | -3.32(-3.15%) |