Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 115.48 | 117.45 | 114.81 | 116.85 | 528,926 | +0.87(+0.75%) |
Dec 30, 2021 | 113.81 | 116.89 | 113.25 | 115.98 | 485,992 | +2.96(+2.62%) |
Dec 29, 2021 | 113.19 | 113.66 | 112.61 | 113.02 | 1,271,032 | +0.28(+0.25%) |
Dec 28, 2021 | 112.82 | 113.97 | 112.47 | 112.74 | 819,527 | -0.62(-0.55%) |
Dec 27, 2021 | 112.45 | 114.72 | 111.18 | 113.36 | 751,623 | +1.24(+1.11%) |
Dec 23, 2021 | 111.28 | 112.62 | 110.06 | 112.12 | 507,850 | +0.38(+0.34%) |
Dec 22, 2021 | 112.37 | 114.47 | 111.36 | 111.74 | 1,145,041 | +0.85(+0.77%) |
Dec 21, 2021 | 111.19 | 111.70 | 109.16 | 110.89 | 1,573,024 | +0.33(+0.30%) |
Dec 20, 2021 | 113.49 | 113.49 | 109.82 | 110.56 | 1,243,086 | -3.39(-2.97%) |
Dec 17, 2021 | 115.23 | 116.80 | 113.91 | 113.95 | 2,798,939 | -2.16(-1.86%) |
Dec 16, 2021 | 117.98 | 119.80 | 116.07 | 116.11 | 933,319 | -0.09(-0.08%) |
Dec 15, 2021 | 115.62 | 117.90 | 115.45 | 116.20 | 1,251,612 | +0.22(+0.19%) |
Dec 14, 2021 | 114.00 | 117.18 | 113.00 | 115.98 | 1,280,041 | +1.70(+1.49%) |
Dec 13, 2021 | 120.60 | 120.60 | 113.60 | 114.28 | 1,151,596 | -6.39(-5.30%) |
Dec 10, 2021 | 120.09 | 120.96 | 118.67 | 120.67 | 1,411,627 | +1.01(+0.84%) |
Dec 09, 2021 | 119.63 | 120.84 | 119.00 | 119.66 | 770,644 | -0.64(-0.53%) |
Dec 08, 2021 | 122.96 | 123.29 | 118.95 | 120.30 | 707,208 | -2.59(-2.11%) |
Dec 07, 2021 | 126.92 | 126.92 | 122.70 | 122.89 | 1,232,802 | -1.68(-1.35%) |
Dec 06, 2021 | 125.58 | 128.42 | 124.45 | 124.57 | 675,651 | +0.53(+0.43%) |
Dec 03, 2021 | 126.50 | 127.49 | 123.36 | 124.04 | 860,554 | -2.76(-2.18%) |
Dec 02, 2021 | 123.36 | 128.66 | 122.97 | 126.80 | 793,635 | +4.13(+3.37%) |
Dec 01, 2021 | 125.78 | 128.30 | 122.57 | 122.67 | 574,940 | -1.18(-0.95%) |
Nov 30, 2021 | 125.76 | 128.22 | 123.62 | 123.85 | 716,619 | -3.61(-2.83%) |
Nov 29, 2021 | 128.51 | 129.49 | 127.12 | 127.46 | 504,240 | +0.27(+0.21%) |
Nov 26, 2021 | 122.20 | 128.52 | 121.90 | 127.19 | 409,293 | +0.20(+0.16%) |
Nov 24, 2021 | 126.00 | 127.85 | 124.28 | 126.99 | 433,560 | -0.63(-0.49%) |
Nov 23, 2021 | 125.31 | 128.20 | 124.18 | 127.62 | 570,012 | +1.66(+1.32%) |
Nov 22, 2021 | 119.38 | 126.90 | 119.07 | 125.96 | 977,141 | +8.11(+6.88%) |
Nov 19, 2021 | 120.00 | 120.57 | 117.69 | 117.85 | 773,620 | -3.01(-2.49%) |
Nov 18, 2021 | 117.44 | 121.76 | 116.65 | 120.86 | 1,232,291 | +3.11(+2.64%) |
Nov 17, 2021 | 130.50 | 130.76 | 115.40 | 117.75 | 2,213,687 | -13.15(-10.05%) |
Nov 16, 2021 | 128.50 | 131.49 | 127.18 | 130.90 | 661,888 | +1.88(+1.46%) |
Nov 15, 2021 | 128.96 | 130.12 | 127.23 | 129.02 | 443,065 | +0.34(+0.26%) |
Nov 12, 2021 | 125.00 | 129.68 | 125.00 | 128.68 | 848,823 | +3.74(+2.99%) |
Nov 11, 2021 | 124.56 | 126.21 | 124.13 | 124.94 | 824,388 | +0.49(+0.39%) |
Nov 10, 2021 | 124.13 | 124.45 | 998,540 | -0.69(-0.55%) | ||
Nov 09, 2021 | 122.24 | 126.66 | 122.24 | 125.14 | 907,515 | +2.78(+2.27%) |
Nov 08, 2021 | 124.20 | 124.97 | 120.66 | 122.36 | 919,424 | -1.29(-1.04%) |
Nov 05, 2021 | 122.89 | 124.70 | 122.29 | 123.65 | 800,672 | +1.62(+1.33%) |
Nov 04, 2021 | 122.52 | 122.97 | 119.62 | 122.03 | 512,152 | -0.35(-0.29%) |
Nov 03, 2021 | 120.67 | 125.65 | 120.32 | 122.38 | 761,933 | +2.27(+1.89%) |
Nov 02, 2021 | 123.00 | 123.16 | 119.78 | 120.11 | 808,346 | -3.27(-2.65%) |
Nov 01, 2021 | 121.93 | 124.14 | 121.55 | 123.38 | 773,748 | +2.26(+1.87%) |
Oct 29, 2021 | 120.47 | 122.94 | 120.11 | 121.12 | 601,588 | +0.26(+0.22%) |
Oct 28, 2021 | 121.36 | 121.85 | 118.10 | 120.86 | 830,338 | +0.47(+0.39%) |
Oct 27, 2021 | 124.44 | 125.01 | 120.34 | 120.39 | 975,966 | -5.04(-4.02%) |
Oct 26, 2021 | 130.75 | 124.32 | 125.43 | 1,044,230 | -5.61(-4.28%) | |
Oct 25, 2021 | 129.34 | 133.48 | 129.34 | 131.04 | 1,227,019 | +0.56(+0.43%) |
Oct 22, 2021 | 127.14 | 132.89 | 126.30 | 130.48 | 1,320,028 | +4.48(+3.56%) |
Oct 21, 2021 | 127.65 | 131.12 | 122.41 | 126.00 | 3,368,537 | +9.04(+7.73%) |
Oct 20, 2021 | 117.42 | 120.66 | 116.81 | 116.96 | 1,448,574 | +1.52(+1.32%) |
Oct 19, 2021 | 118.37 | 118.37 | 114.90 | 115.44 | 747,114 | -1.88(-1.60%) |
Oct 18, 2021 | 115.97 | 117.92 | 115.97 | 117.32 | 617,504 | +0.61(+0.52%) |
Oct 15, 2021 | 117.35 | 119.03 | 116.55 | 116.71 | 672,206 | +0.67(+0.58%) |
Oct 14, 2021 | 115.16 | 116.91 | 114.33 | 116.04 | 610,049 | +1.67(+1.46%) |
Oct 13, 2021 | 116.73 | 117.37 | 113.90 | 114.37 | 936,244 | -2.81(-2.40%) |
Oct 12, 2021 | 118.54 | 119.00 | 116.92 | 117.18 | 422,854 | -0.42(-0.36%) |
Oct 11, 2021 | 118.35 | 119.78 | 116.94 | 117.60 | 682,429 | -0.52(-0.44%) |
Oct 08, 2021 | 117.41 | 120.64 | 117.36 | 118.12 | 606,288 | +0.63(+0.54%) |
Oct 07, 2021 | 116.37 | 118.73 | 116.37 | 117.49 | 1,032,039 | +2.34(+2.03%) |
Oct 06, 2021 | 114.07 | 115.73 | 113.12 | 115.15 | 661,183 | +0.09(+0.08%) |
Oct 05, 2021 | 120.28 | 120.25 | 114.95 | 115.06 | 1,114,031 | -5.19(-4.32%) |
Oct 04, 2021 | 119.09 | 121.46 | 117.91 | 120.25 | 818,067 | +0.83(+0.70%) |
Oct 01, 2021 | 121.60 | 122.29 | 116.81 | 119.42 | 1,035,559 | -2.34(-1.92%) |
Sep 30, 2021 | 125.84 | 127.77 | 121.67 | 121.76 | 1,586,571 | -7.25(-5.62%) |
Sep 29, 2021 | 125.87 | 129.65 | 124.94 | 129.01 | 1,676,884 | +6.53(+5.33%) |
Sep 28, 2021 | 124.44 | 125.01 | 121.89 | 122.48 | 834,593 | -1.93(-1.55%) |
Sep 27, 2021 | 124.97 | 125.92 | 123.91 | 124.41 | 1,191,303 | +0.59(+0.48%) |
Sep 24, 2021 | 122.01 | 125.51 | 121.76 | 123.82 | 1,662,898 | +1.57(+1.28%) |
Sep 23, 2021 | 126.50 | 128.00 | 121.30 | 122.25 | 1,866,992 | -3.35(-2.67%) |
Sep 22, 2021 | 122.50 | 127.22 | 122.50 | 125.60 | 1,656,405 | +4.51(+3.72%) |
Sep 21, 2021 | 120.23 | 123.13 | 118.45 | 121.09 | 1,345,950 | +2.27(+1.91%) |
Sep 20, 2021 | 117.45 | 119.19 | 116.04 | 118.82 | 1,033,820 | -1.64(-1.36%) |
Sep 17, 2021 | 117.92 | 124.34 | 117.78 | 120.46 | 5,629,188 | +3.17(+2.70%) |
Sep 16, 2021 | 111.74 | 117.81 | 111.74 | 117.29 | 1,973,231 | +6.80(+6.15%) |
Sep 15, 2021 | 107.03 | 110.85 | 106.90 | 110.49 | 1,367,229 | +3.89(+3.65%) |
Sep 14, 2021 | 105.65 | 107.36 | 105.65 | 106.60 | 814,144 | +0.71(+0.67%) |
Sep 13, 2021 | 105.92 | 106.19 | 103.41 | 105.89 | 767,257 | +1.36(+1.30%) |
Sep 10, 2021 | 106.15 | 106.15 | 103.91 | 104.53 | 818,948 | -0.53(-0.50%) |
Sep 09, 2021 | 104.28 | 106.15 | 104.02 | 105.06 | 927,679 | -0.23(-0.22%) |
Sep 08, 2021 | 103.06 | 105.36 | 101.59 | 105.29 | 1,393,093 | +2.31(+2.24%) |
Sep 07, 2021 | 105.94 | 105.99 | 102.85 | 102.98 | 1,605,786 | -3.28(-3.09%) |
Sep 03, 2021 | 107.29 | 107.51 | 105.01 | 106.26 | 929,170 | -1.22(-1.14%) |
Sep 02, 2021 | 108.16 | 109.25 | 107.19 | 107.48 | 700,054 | -0.73(-0.67%) |
Sep 01, 2021 | 109.32 | 109.43 | 107.72 | 108.21 | 627,228 | -0.88(-0.81%) |
Aug 31, 2021 | 110.43 | 110.85 | 108.72 | 109.09 | 635,286 | -1.47(-1.33%) |
Aug 30, 2021 | 110.91 | 111.65 | 109.06 | 110.56 | 495,392 | -0.02(-0.02%) |
Aug 27, 2021 | 110.22 | 111.79 | 109.12 | 110.58 | 516,225 | +0.70(+0.64%) |
Aug 26, 2021 | 112.12 | 112.19 | 109.44 | 109.88 | 625,898 | -2.72(-2.42%) |
Aug 25, 2021 | 115.39 | 115.39 | 112.31 | 112.60 | 602,866 | -2.37(-2.06%) |
Aug 24, 2021 | 114.46 | 116.33 | 114.08 | 114.97 | 701,839 | +1.18(+1.04%) |
Aug 23, 2021 | 114.30 | 115.41 | 112.31 | 113.79 | 860,165 | -0.26(-0.23%) |
Aug 20, 2021 | 113.57 | 115.46 | 112.94 | 114.05 | 1,003,978 | +0.55(+0.48%) |
Aug 19, 2021 | 111.93 | 114.42 | 109.54 | 113.50 | 1,256,409 | -0.19(-0.17%) |
Aug 18, 2021 | 115.00 | 117.96 | 113.54 | 113.69 | 1,440,988 | -1.04(-0.91%) |
Aug 17, 2021 | 120.92 | 121.57 | 113.62 | 114.73 | 1,997,634 | -7.70(-6.29%) |
Aug 16, 2021 | 114.84 | 123.42 | 113.80 | 122.43 | 2,656,914 | +6.62(+5.72%) |
Aug 13, 2021 | 117.00 | 117.78 | 115.44 | 115.81 | 806,261 | -1.30(-1.11%) |
Aug 12, 2021 | 117.35 | 119.08 | 115.58 | 117.11 | 875,859 | +0.12(+0.10%) |
Aug 11, 2021 | 117.06 | 117.74 | 116.01 | 116.99 | 1,067,594 | -0.50(-0.43%) |
Aug 10, 2021 | 116.82 | 118.86 | 115.95 | 117.49 | 745,187 | +0.28(+0.24%) |
Aug 09, 2021 | 116.50 | 118.39 | 115.18 | 117.21 | 733,046 | -0.02(-0.02%) |
Aug 06, 2021 | 120.33 | 121.31 | 117.19 | 117.23 | 823,521 | -1.31(-1.11%) |
Aug 05, 2021 | 117.00 | 119.23 | 116.68 | 118.54 | 1,011,468 | +2.22(+1.91%) |
Aug 04, 2021 | 118.56 | 119.15 | 115.67 | 116.32 | 1,557,804 | -3.08(-2.58%) |
Aug 03, 2021 | 120.54 | 121.22 | 118.17 | 119.40 | 1,589,485 | -0.83(-0.69%) |
Aug 02, 2021 | 122.35 | 125.21 | 120.12 | 120.23 | 1,520,639 | -1.10(-0.91%) |
Jul 30, 2021 | 119.61 | 122.72 | 119.05 | 121.33 | 1,181,494 | +0.47(+0.39%) |
Jul 29, 2021 | 117.55 | 122.21 | 116.79 | 120.86 | 1,635,341 | +4.33(+3.72%) |
Jul 28, 2021 | 118.07 | 119.62 | 115.80 | 116.53 | 1,029,765 | -1.13(-0.96%) |
Jul 27, 2021 | 115.29 | 117.74 | 114.37 | 117.66 | 1,215,079 | +2.11(+1.83%) |
Jul 26, 2021 | 117.04 | 118.86 | 114.81 | 115.55 | 812,586 | -1.17(-1.00%) |
Jul 23, 2021 | 116.81 | 117.34 | 114.72 | 116.72 | 819,060 | +0.27(+0.23%) |
Jul 22, 2021 | 117.03 | 117.57 | 115.52 | 116.45 | 1,320,172 | -1.19(-1.01%) |
Jul 21, 2021 | 116.09 | 120.90 | 115.90 | 117.64 | 2,077,866 | +3.47(+3.04%) |
Jul 20, 2021 | 108.37 | 115.15 | 108.00 | 114.17 | 2,813,314 | +7.83(+7.36%) |
Jul 19, 2021 | 105.17 | 109.27 | 101.00 | 106.34 | 3,501,253 | +3.74(+3.65%) |
Jul 16, 2021 | 104.30 | 104.74 | 102.51 | 102.60 | 1,311,476 | -0.79(-0.76%) |
Jul 15, 2021 | 104.78 | 106.54 | 102.42 | 103.39 | 738,481 | -1.83(-1.74%) |
Jul 14, 2021 | 105.61 | 107.67 | 104.59 | 105.22 | 795,451 | +0.77(+0.74%) |
Jul 13, 2021 | 105.29 | 106.10 | 104.14 | 104.45 | 715,094 | -1.41(-1.33%) |
Jul 12, 2021 | 102.82 | 106.09 | 102.20 | 105.86 | 1,130,515 | +2.63(+2.55%) |
Jul 09, 2021 | 100.31 | 103.36 | 99.73 | 103.23 | 900,631 | +4.97(+5.06%) |
Jul 08, 2021 | 96.66 | 100.43 | 95.06 | 98.26 | 909,694 | -0.63(-0.64%) |
Jul 07, 2021 | 96.64 | 99.39 | 96.51 | 98.89 | 654,538 | +1.42(+1.46%) |
Jul 06, 2021 | 99.05 | 99.49 | 95.74 | 97.47 | 867,141 | -2.07(-2.08%) |
Jul 02, 2021 | 97.88 | 99.83 | 97.30 | 99.54 | 749,900 | +1.54(+1.57%) |
Jul 01, 2021 | 95.80 | 98.83 | 94.77 | 98.00 | 1,158,207 | +3.19(+3.36%) |
Jun 30, 2021 | 93.20 | 95.07 | 93.20 | 94.81 | 991,469 | +1.25(+1.34%) |
Jun 29, 2021 | 93.78 | 94.34 | 93.23 | 93.56 | 620,356 | -0.04(-0.04%) |
Jun 28, 2021 | 94.99 | 95.50 | 93.17 | 93.60 | 650,825 | -1.26(-1.33%) |
Jun 25, 2021 | 93.45 | 95.63 | 93.32 | 94.86 | 1,556,081 | +2.23(+2.41%) |
Jun 24, 2021 | 92.75 | 93.27 | 92.08 | 92.63 | 648,328 | +0.58(+0.63%) |
Jun 23, 2021 | 92.30 | 92.94 | 90.97 | 92.05 | 620,005 | +0.06(+0.07%) |
Jun 22, 2021 | 90.85 | 92.47 | 89.25 | 91.99 | 666,250 | +0.75(+0.82%) |
Jun 21, 2021 | 89.84 | 92.23 | 89.39 | 91.24 | 722,086 | +2.47(+2.78%) |
Jun 18, 2021 | 88.93 | 90.06 | 88.32 | 88.77 | 1,127,984 | -1.92(-2.12%) |
Jun 17, 2021 | 94.80 | 94.82 | 89.45 | 90.69 | 815,677 | -3.60(-3.82%) |
Jun 16, 2021 | 93.40 | 94.70 | 92.04 | 94.29 | 667,681 | +0.27(+0.29%) |
Jun 15, 2021 | 93.30 | 94.42 | 92.47 | 94.02 | 831,892 | +0.72(+0.77%) |
Jun 14, 2021 | 97.87 | 98.12 | 92.86 | 93.30 | 1,158,032 | -4.62(-4.72%) |
Jun 11, 2021 | 95.57 | 98.15 | 95.55 | 97.92 | 1,107,615 | +2.91(+3.06%) |
Jun 10, 2021 | 97.74 | 98.18 | 94.85 | 95.01 | 811,423 | -1.49(-1.54%) |
Jun 09, 2021 | 97.14 | 97.52 | 95.58 | 96.50 | 1,040,892 | -1.07(-1.10%) |
Jun 08, 2021 | 95.73 | 98.34 | 95.25 | 97.57 | 913,362 | +1.26(+1.31%) |
Jun 07, 2021 | 97.58 | 98.66 | 95.07 | 96.31 | 1,231,188 | -1.33(-1.36%) |
Jun 04, 2021 | 101.32 | 101.65 | 97.50 | 97.64 | 1,025,694 | -3.34(-3.31%) |
Jun 03, 2021 | 101.72 | 102.14 | 99.84 | 100.98 | 807,161 | -1.55(-1.51%) |
Jun 02, 2021 | 105.37 | 105.50 | 102.34 | 102.53 | 795,205 | -2.80(-2.66%) |
Jun 01, 2021 | 103.68 | 105.35 | 102.57 | 105.33 | 682,741 | +3.20(+3.13%) |
May 28, 2021 | 103.89 | 104.21 | 100.48 | 102.13 | 744,972 | -0.82(-0.80%) |
May 27, 2021 | 103.01 | 104.33 | 102.06 | 102.95 | 829,035 | +1.44(+1.42%) |
May 26, 2021 | 100.07 | 102.01 | 100.03 | 101.51 | 699,092 | +1.56(+1.56%) |
May 25, 2021 | 101.47 | 102.74 | 99.87 | 99.95 | 704,272 | -1.05(-1.04%) |
May 24, 2021 | 100.96 | 101.72 | 99.65 | 101.00 | 560,489 | +1.06(+1.06%) |
May 21, 2021 | 100.10 | 101.75 | 99.45 | 99.94 | 960,498 | +1.38(+1.40%) |
May 20, 2021 | 100.05 | 100.87 | 97.31 | 98.56 | 914,327 | -1.57(-1.57%) |
May 19, 2021 | 101.05 | 101.12 | 98.58 | 100.13 | 965,035 | -3.44(-3.32%) |
May 18, 2021 | 105.35 | 106.17 | 103.50 | 103.57 | 509,526 | -1.81(-1.72%) |
May 17, 2021 | 105.23 | 106.60 | 104.42 | 105.38 | 410,514 | +0.09(+0.09%) |
May 14, 2021 | 103.78 | 105.70 | 103.02 | 105.29 | 441,194 | +2.03(+1.97%) |
May 13, 2021 | 99.11 | 103.97 | 98.62 | 103.26 | 775,252 | +5.10(+5.20%) |
May 12, 2021 | 102.10 | 102.30 | 98.11 | 98.16 | 912,027 | -4.64(-4.51%) |
May 11, 2021 | 103.20 | 104.31 | 100.70 | 102.80 | 811,167 | -1.81(-1.73%) |
May 10, 2021 | 106.15 | 106.26 | 104.47 | 104.61 | 672,349 | -1.16(-1.10%) |
May 07, 2021 | 106.96 | 106.99 | 104.89 | 105.77 | 753,674 | -1.12(-1.05%) |
May 06, 2021 | 104.95 | 106.95 | 103.76 | 106.89 | 728,668 | +2.51(+2.40%) |
May 05, 2021 | 105.33 | 106.32 | 103.57 | 104.38 | 1,056,122 | -0.78(-0.74%) |
May 04, 2021 | 102.94 | 105.22 | 101.90 | 105.16 | 1,183,515 | +1.69(+1.63%) |
May 03, 2021 | 103.78 | 105.00 | 102.78 | 103.47 | 1,451,925 | +0.99(+0.97%) |
Apr 30, 2021 | 102.65 | 104.14 | 101.89 | 102.48 | 812,000 | -0.81(-0.78%) |
Apr 29, 2021 | 103.84 | 104.35 | 102.62 | 103.29 | 658,864 | +0.61(+0.59%) |
Apr 28, 2021 | 100.71 | 103.53 | 100.40 | 102.68 | 631,281 | +1.28(+1.26%) |
Apr 27, 2021 | 102.10 | 103.01 | 100.95 | 101.40 | 1,193,460 | -0.10(-0.10%) |
Apr 26, 2021 | 102.01 | 104.16 | 101.39 | 101.50 | 1,287,231 | -0.51(-0.50%) |
Apr 23, 2021 | 97.00 | 102.41 | 96.60 | 102.01 | 908,200 | +5.81(+6.04%) |
Apr 22, 2021 | 96.82 | 98.98 | 95.44 | 96.20 | 1,002,613 | +0.71(+0.74%) |
Apr 21, 2021 | 92.54 | 95.73 | 91.75 | 95.49 | 855,368 | +2.26(+2.42%) |
Apr 20, 2021 | 99.44 | 99.78 | 91.40 | 93.23 | 1,330,057 | -4.34(-4.45%) |
Apr 19, 2021 | 97.20 | 98.37 | 95.86 | 97.57 | 736,909 | +0.36(+0.37%) |
Apr 16, 2021 | 96.98 | 97.98 | 96.00 | 97.21 | 491,600 | +0.98(+1.02%) |
Apr 15, 2021 | 95.94 | 96.47 | 94.41 | 96.23 | 447,515 | +0.76(+0.80%) |
Apr 14, 2021 | 92.80 | 96.22 | 92.56 | 95.47 | 644,689 | +3.27(+3.55%) |
Apr 13, 2021 | 92.89 | 92.94 | 91.38 | 92.20 | 366,013 | -1.02(-1.09%) |
Apr 12, 2021 | 93.24 | 93.91 | 92.29 | 93.22 | 551,098 | +0.10(+0.11%) |
Apr 09, 2021 | 92.00 | 93.20 | 91.51 | 93.12 | 432,500 | +1.48(+1.62%) |
Apr 08, 2021 | 90.84 | 91.87 | 89.25 | 91.64 | 455,304 | +0.90(+0.99%) |
Apr 07, 2021 | 91.50 | 91.69 | 89.83 | 90.74 | 662,763 | -0.55(-0.60%) |
Apr 06, 2021 | 91.72 | 92.70 | 90.55 | 91.29 | 708,575 | -1.20(-1.30%) |
Apr 05, 2021 | 93.56 | 93.75 | 91.80 | 92.49 | 607,985 | +0.43(+0.47%) |
Apr 01, 2021 | 92.45 | 93.12 | 90.41 | 92.06 | 666,300 | -1.16(-1.24%) |
Mar 31, 2021 | 94.85 | 95.86 | 93.14 | 93.22 | 626,760 | -1.59(-1.68%) |
Mar 30, 2021 | 91.80 | 94.99 | 91.80 | 94.81 | 765,171 | +2.72(+2.95%) |
Mar 29, 2021 | 93.55 | 96.20 | 92.02 | 92.09 | 774,483 | -1.31(-1.40%) |
Mar 26, 2021 | 90.96 | 93.41 | 89.62 | 93.40 | 679,200 | +3.42(+3.80%) |
Mar 25, 2021 | 85.44 | 90.22 | 85.15 | 89.98 | 944,351 | +4.25(+4.96%) |
Mar 24, 2021 | 87.74 | 88.96 | 85.58 | 85.73 | 648,338 | -0.83(-0.96%) |
Mar 23, 2021 | 87.07 | 88.69 | 86.08 | 86.56 | 1,082,193 | -1.15(-1.31%) |
Mar 22, 2021 | 89.43 | 89.43 | 86.11 | 87.71 | 830,506 | -2.27(-2.52%) |
Mar 19, 2021 | 89.66 | 90.64 | 88.61 | 89.98 | 1,671,600 | -0.28(-0.31%) |
Mar 18, 2021 | 89.65 | 92.40 | 89.24 | 90.26 | 1,056,166 | +0.33(+0.37%) |
Mar 17, 2021 | 89.59 | 90.98 | 88.98 | 89.93 | 1,074,424 | +0.37(+0.41%) |
Mar 16, 2021 | 87.77 | 90.09 | 86.66 | 89.56 | 879,546 | +1.73(+1.97%) |
Mar 15, 2021 | 88.30 | 88.50 | 86.53 | 87.83 | 700,976 | -1.21(-1.36%) |
Mar 12, 2021 | 87.00 | 89.14 | 86.19 | 89.04 | 399,500 | +2.65(+3.07%) |
Mar 11, 2021 | 87.18 | 87.53 | 84.16 | 86.39 | 918,647 | -0.75(-0.86%) |
Mar 10, 2021 | 86.00 | 88.00 | 84.87 | 87.14 | 1,223,039 | +1.89(+2.22%) |
Mar 09, 2021 | 90.10 | 90.64 | 85.22 | 85.25 | 899,355 | -4.66(-5.18%) |
Mar 08, 2021 | 86.31 | 90.78 | 85.99 | 89.91 | 1,414,435 | +4.10(+4.78%) |
Mar 05, 2021 | 79.46 | 86.23 | 79.31 | 85.81 | 1,549,300 | +6.65(+8.40%) |
Mar 04, 2021 | 78.00 | 80.38 | 76.81 | 79.16 | 1,125,372 | +0.51(+0.65%) |
Mar 03, 2021 | 76.61 | 79.87 | 76.59 | 78.65 | 937,953 | +2.50(+3.28%) |
Mar 02, 2021 | 76.49 | 77.00 | 75.52 | 76.15 | 647,283 | -0.08(-0.10%) |
Mar 01, 2021 | 76.48 | 77.90 | 76.20 | 76.23 | 817,778 | +1.21(+1.61%) |
Feb 26, 2021 | 76.09 | 77.23 | 74.23 | 75.02 | 1,144,900 | -0.59(-0.78%) |
Feb 25, 2021 | 78.43 | 79.14 | 75.13 | 75.61 | 1,098,829 | -2.39(-3.06%) |
Feb 24, 2021 | 76.99 | 78.27 | 76.00 | 78.00 | 1,019,125 | +1.01(+1.31%) |
Feb 23, 2021 | 77.87 | 78.55 | 75.21 | 76.99 | 1,017,494 | -1.64(-2.09%) |
Feb 22, 2021 | 78.60 | 79.85 | 78.18 | 78.63 | 807,519 | -0.11(-0.14%) |
Feb 19, 2021 | 78.00 | 79.55 | 78.00 | 78.74 | 598,800 | +0.83(+1.07%) |
Feb 18, 2021 | 78.99 | 79.92 | 77.88 | 77.91 | 679,518 | -1.10(-1.39%) |
Feb 17, 2021 | 78.11 | 79.93 | 76.55 | 79.01 | 605,033 | -0.42(-0.53%) |
Feb 16, 2021 | 80.10 | 82.90 | 79.23 | 79.43 | 1,129,594 | +1.04(+1.33%) |
Feb 12, 2021 | 77.51 | 78.87 | 77.51 | 78.39 | 370,100 | +0.19(+0.24%) |
Feb 11, 2021 | 78.48 | 79.59 | 77.19 | 78.20 | 344,067 | -0.21(-0.27%) |
Feb 10, 2021 | 79.50 | 79.50 | 76.71 | 78.41 | 441,488 | -0.57(-0.72%) |
Feb 09, 2021 | 79.30 | 79.63 | 77.79 | 78.98 | 280,995 | -0.37(-0.47%) |
Feb 08, 2021 | 77.86 | 79.40 | 77.27 | 79.35 | 597,773 | +2.16(+2.80%) |
Feb 05, 2021 | 77.71 | 78.29 | 75.73 | 77.19 | 482,000 | +0.24(+0.31%) |
Feb 04, 2021 | 75.14 | 77.23 | 74.99 | 76.95 | 282,664 | +1.80(+2.40%) |
Feb 03, 2021 | 74.02 | 75.42 | 72.54 | 75.15 | 589,545 | +1.35(+1.83%) |
Feb 02, 2021 | 75.62 | 76.33 | 72.72 | 73.80 | 638,670 | -0.80(-1.07%) |
Feb 01, 2021 | 71.92 | 74.75 | 71.92 | 74.60 | 612,804 | +3.32(+4.66%) |
Jan 29, 2021 | 72.37 | 73.22 | 70.64 | 71.28 | 512,500 | -0.99(-1.37%) |
Jan 28, 2021 | 73.82 | 73.82 | 71.23 | 72.27 | 983,412 | -1.13(-1.54%) |
Jan 27, 2021 | 74.73 | 74.73 | 71.32 | 73.40 | 994,953 | -2.93(-3.84%) |
Jan 26, 2021 | 75.88 | 76.90 | 75.28 | 76.33 | 346,577 | +0.87(+1.15%) |
Jan 25, 2021 | 76.22 | 77.46 | 74.51 | 75.46 | 441,345 | -1.23(-1.60%) |
Jan 22, 2021 | 76.38 | 76.98 | 75.41 | 76.69 | 349,700 | -0.50(-0.65%) |
Jan 21, 2021 | 77.50 | 78.33 | 77.03 | 77.19 | 482,532 | -0.27(-0.35%) |
Jan 20, 2021 | 74.60 | 77.53 | 74.59 | 77.46 | 729,323 | +2.89(+3.88%) |
Jan 19, 2021 | 74.73 | 75.51 | 73.89 | 74.57 | 812,072 | +0.40(+0.54%) |
Jan 15, 2021 | 73.38 | 74.82 | 72.52 | 74.17 | 645,800 | -1.72(-2.27%) |
Jan 14, 2021 | 75.53 | 76.32 | 74.94 | 75.89 | 426,591 | +1.03(+1.38%) |
Jan 13, 2021 | 75.96 | 76.42 | 74.40 | 74.86 | 440,002 | -2.14(-2.78%) |
Jan 12, 2021 | 75.93 | 78.21 | 75.93 | 77.00 | 531,497 | +0.81(+1.06%) |
Jan 11, 2021 | 74.24 | 76.78 | 74.12 | 76.19 | 411,757 | +1.35(+1.80%) |
Jan 08, 2021 | 76.00 | 76.50 | 73.41 | 74.84 | 547,000 | -0.92(-1.21%) |
Jan 07, 2021 | 73.75 | 76.22 | 73.65 | 75.76 | 644,776 | +2.25(+3.06%) |
Jan 06, 2021 | 69.53 | 73.73 | 69.53 | 73.51 | 915,085 | +4.18(+6.03%) |
Jan 05, 2021 | 67.93 | 69.71 | 67.13 | 69.33 | 639,543 | +1.24(+1.82%) |