Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 64.42 | 71.48 | 63.99 | 71.05 | 721,015 | +8.78(+14.10%) |
Feb 25, 2022 | 62.82 | 63.55 | 62.08 | 62.27 | 328,656 | -0.14(-0.22%) |
Feb 24, 2022 | 56.44 | 62.57 | 56.00 | 62.41 | 329,163 | +5.48(+9.63%) |
Feb 23, 2022 | 58.77 | 59.37 | 56.88 | 56.93 | 114,316 | -1.41(-2.42%) |
Feb 22, 2022 | 59.37 | 59.70 | 58.21 | 58.34 | 122,659 | -1.12(-1.88%) |
Feb 18, 2022 | 59.46 | 0 | -0.45(-0.75%) | |||
Feb 17, 2022 | 60.41 | 60.59 | 59.46 | 59.91 | 138,999 | -0.70(-1.15%) |
Feb 16, 2022 | 60.83 | 61.01 | 59.11 | 60.61 | 202,837 | -0.15(-0.25%) |
Feb 15, 2022 | 60.49 | 61.52 | 59.37 | 60.76 | 242,553 | +0.60(+1.00%) |
Feb 14, 2022 | 60.83 | 61.67 | 59.84 | 60.16 | 244,642 | -0.63(-1.04%) |
Feb 11, 2022 | 60.51 | 62.04 | 59.51 | 60.79 | 164,380 | +0.12(+0.20%) |
Feb 10, 2022 | 60.09 | 62.47 | 60.09 | 60.67 | 155,924 | -0.11(-0.18%) |
Feb 09, 2022 | 59.86 | 61.07 | 59.75 | 60.78 | 170,307 | +1.18(+1.98%) |
Feb 08, 2022 | 57.58 | 59.65 | 57.31 | 59.60 | 114,592 | +2.09(+3.63%) |
Feb 07, 2022 | 57.13 | 58.03 | 56.50 | 57.51 | 121,728 | +0.80(+1.41%) |
Feb 04, 2022 | 56.26 | 57.09 | 55.34 | 56.71 | 97,525 | +0.47(+0.84%) |
Feb 03, 2022 | 56.19 | 57.30 | 56.05 | 56.24 | 111,261 | -0.52(-0.92%) |
Feb 02, 2022 | 57.59 | 57.75 | 56.23 | 56.76 | 140,738 | -0.92(-1.60%) |
Feb 01, 2022 | 57.34 | 57.95 | 55.85 | 57.68 | 203,694 | +0.76(+1.34%) |
Jan 31, 2022 | 53.80 | 56.92 | 56.92 | 205,938 | +3.14(+5.84%) | |
Jan 28, 2022 | 54.00 | 54.37 | 52.03 | 53.78 | 226,730 | -0.22(-0.41%) |
Jan 27, 2022 | 55.80 | 56.70 | 53.86 | 54.00 | 238,921 | -2.00(-3.57%) |
Jan 26, 2022 | 57.02 | 58.27 | 55.76 | 56.00 | 187,297 | -0.72(-1.27%) |
Jan 25, 2022 | 57.63 | 58.26 | 56.35 | 56.72 | 378,020 | -1.66(-2.84%) |
Jan 24, 2022 | 56.32 | 58.54 | 55.13 | 58.38 | 261,045 | +1.07(+1.87%) |
Jan 21, 2022 | 57.66 | 58.45 | 56.76 | 57.31 | 340,638 | -0.72(-1.24%) |
Jan 20, 2022 | 58.15 | 60.00 | 57.51 | 58.03 | 334,734 | -0.16(-0.27%) |
Jan 19, 2022 | 59.00 | 59.70 | 58.10 | 58.19 | 256,248 | -0.93(-1.57%) |
Jan 18, 2022 | 60.69 | 60.77 | 59.06 | 59.12 | 198,303 | -1.84(-3.02%) |
Jan 14, 2022 | 60.96 | 0 | +0.11(+0.18%) | |||
Jan 13, 2022 | 61.55 | 62.48 | 60.60 | 60.85 | 98,271 | -0.69(-1.12%) |
Jan 12, 2022 | 62.16 | 62.47 | 61.35 | 61.54 | 296,623 | -0.46(-0.74%) |
Jan 11, 2022 | 61.91 | 62.58 | 60.97 | 62.00 | 154,698 | -0.25(-0.40%) |
Jan 10, 2022 | 62.25 | 62.72 | 61.35 | 62.25 | 222,724 | -0.28(-0.45%) |
Jan 07, 2022 | 63.16 | 63.78 | 62.10 | 62.53 | 245,241 | -0.58(-0.92%) |
Jan 06, 2022 | 63.46 | 64.20 | 62.62 | 63.11 | 244,002 | -0.27(-0.43%) |
Jan 05, 2022 | 63.40 | 63.95 | 63.01 | 63.38 | 210,881 | +0.07(+0.11%) |
Jan 04, 2022 | 62.65 | 63.87 | 62.57 | 63.31 | 145,688 | +0.58(+0.92%) |
Jan 03, 2022 | 62.53 | 63.33 | 62.26 | 62.73 | 148,377 | +0.70(+1.13%) |
Dec 31, 2021 | 62.50 | 63.05 | 61.92 | 62.03 | 149,177 | -0.17(-0.27%) |
Dec 30, 2021 | 61.81 | 63.26 | 61.81 | 62.20 | 151,883 | +0.35(+0.57%) |
Dec 29, 2021 | 62.69 | 62.74 | 61.36 | 61.85 | 130,506 | -0.95(-1.51%) |
Dec 28, 2021 | 62.95 | 63.90 | 62.19 | 62.80 | 170,087 | -0.32(-0.51%) |
Dec 27, 2021 | 63.69 | 63.69 | 62.17 | 63.12 | 172,884 | -0.63(-0.99%) |
Dec 23, 2021 | 62.89 | 64.43 | 62.09 | 63.75 | 174,714 | +1.15(+1.84%) |
Dec 22, 2021 | 62.82 | 63.20 | 61.99 | 62.60 | 150,703 | -0.28(-0.45%) |
Dec 21, 2021 | 62.88 | 63.59 | 62.00 | 62.88 | 344,442 | +0.08(+0.13%) |
Dec 20, 2021 | 63.09 | 63.24 | 62.02 | 62.80 | 564,037 | -1.33(-2.07%) |
Dec 17, 2021 | 62.68 | 64.54 | 61.41 | 64.13 | 1,082,918 | +1.72(+2.76%) |
Dec 16, 2021 | 63.96 | 64.52 | 61.59 | 62.41 | 289,334 | -1.06(-1.67%) |
Dec 15, 2021 | 61.41 | 63.57 | 59.63 | 63.47 | 440,061 | +2.08(+3.39%) |
Dec 14, 2021 | 59.94 | 61.95 | 59.94 | 61.39 | 308,182 | +1.36(+2.27%) |
Dec 13, 2021 | 63.07 | 63.66 | 59.23 | 60.03 | 530,503 | -3.04(-4.82%) |
Dec 10, 2021 | 62.66 | 63.86 | 61.49 | 63.07 | 443,156 | +0.23(+0.37%) |
Dec 09, 2021 | 60.77 | 63.73 | 60.40 | 62.84 | 605,081 | +1.37(+2.23%) |
Dec 08, 2021 | 55.51 | 64.24 | 55.20 | 61.47 | 1,201,476 | +3.49(+6.02%) |
Dec 07, 2021 | 80.25 | 80.72 | 53.50 | 57.98 | 3,324,228 | -21.97(-27.48%) |
Dec 06, 2021 | 78.61 | 81.11 | 77.45 | 79.95 | 128,267 | +2.20(+2.83%) |
Dec 03, 2021 | 79.70 | 79.70 | 76.16 | 77.75 | 173,665 | -1.58(-1.99%) |
Dec 02, 2021 | 78.80 | 79.66 | 78.13 | 79.33 | 168,580 | +0.53(+0.67%) |
Dec 01, 2021 | 82.26 | 82.63 | 78.69 | 78.80 | 112,083 | -1.96(-2.43%) |
Nov 30, 2021 | 81.20 | 82.61 | 79.71 | 80.76 | 110,534 | -1.67(-2.03%) |
Nov 29, 2021 | 84.17 | 84.71 | 82.30 | 82.43 | 90,556 | -0.76(-0.91%) |
Nov 26, 2021 | 85.59 | 86.03 | 81.01 | 83.19 | 97,480 | -3.09(-3.58%) |
Nov 24, 2021 | 85.29 | 86.93 | 84.75 | 86.28 | 58,044 | +0.49(+0.57%) |
Nov 23, 2021 | 88.24 | 89.25 | 84.93 | 85.79 | 104,455 | -2.40(-2.72%) |
Nov 22, 2021 | 88.56 | 90.17 | 88.16 | 88.19 | 73,636 | -0.55(-0.62%) |
Nov 19, 2021 | 88.28 | 89.86 | 88.00 | 88.74 | 76,581 | -0.66(-0.74%) |
Nov 18, 2021 | 91.63 | 89.78 | 89.31 | 89.40 | 89,404 | -2.28(-2.49%) |
Nov 17, 2021 | 90.40 | 92.07 | 90.40 | 91.68 | 89,940 | +0.88(+0.97%) |
Nov 16, 2021 | 92.03 | 92.73 | 90.67 | 90.80 | 75,170 | -1.25(-1.36%) |
Nov 15, 2021 | 91.75 | 92.38 | 91.33 | 92.05 | 113,831 | +0.46(+0.50%) |
Nov 12, 2021 | 91.91 | 92.16 | 90.99 | 91.59 | 69,601 | -0.30(-0.33%) |
Nov 11, 2021 | 91.93 | 93.19 | 90.91 | 91.89 | 65,779 | +0.06(+0.07%) |
Nov 10, 2021 | 93.28 | 91.83 | 67,970 | -1.70(-1.82%) | ||
Nov 09, 2021 | 94.55 | 95.01 | 93.33 | 93.53 | 85,059 | -0.77(-0.82%) |
Nov 08, 2021 | 95.44 | 95.85 | 94.11 | 94.30 | 67,453 | -0.84(-0.88%) |
Nov 05, 2021 | 95.33 | 96.12 | 94.19 | 95.14 | 119,528 | +0.87(+0.92%) |
Nov 04, 2021 | 94.43 | 95.44 | 93.64 | 94.27 | 107,850 | +0.25(+0.27%) |
Nov 03, 2021 | 92.72 | 94.16 | 92.23 | 94.02 | 76,883 | +1.32(+1.42%) |
Nov 02, 2021 | 91.73 | 92.70 | 90.80 | 92.70 | 77,738 | +1.40(+1.53%) |
Nov 01, 2021 | 89.75 | 92.10 | 89.11 | 91.30 | 101,017 | +2.19(+2.46%) |
Oct 29, 2021 | 88.59 | 89.22 | 88.15 | 89.11 | 96,063 | +0.53(+0.60%) |
Oct 28, 2021 | 90.30 | 91.11 | 87.92 | 88.58 | 148,424 | -1.35(-1.50%) |
Oct 27, 2021 | 90.16 | 91.35 | 89.28 | 89.93 | 114,936 | -0.66(-0.73%) |
Oct 26, 2021 | 91.81 | 90.59 | 93,979 | -1.28(-1.39%) | ||
Oct 25, 2021 | 90.61 | 92.60 | 89.81 | 91.87 | 110,842 | +0.99(+1.09%) |
Oct 22, 2021 | 92.76 | 93.00 | 90.80 | 90.88 | 90,305 | -1.99(-2.14%) |
Oct 21, 2021 | 92.64 | 93.02 | 92.00 | 92.87 | 82,577 | +0.35(+0.38%) |
Oct 20, 2021 | 92.65 | 93.94 | 92.10 | 92.52 | 83,807 | -0.06(-0.06%) |
Oct 19, 2021 | 91.29 | 92.63 | 90.70 | 92.58 | 75,745 | +1.77(+1.95%) |
Oct 18, 2021 | 89.45 | 90.94 | 89.27 | 90.81 | 82,570 | +0.72(+0.80%) |
Oct 15, 2021 | 90.97 | 91.76 | 89.88 | 90.09 | 120,746 | +0.22(+0.24%) |
Oct 14, 2021 | 89.23 | 90.80 | 88.71 | 89.87 | 90,257 | +1.27(+1.43%) |
Oct 13, 2021 | 88.62 | 89.26 | 87.62 | 88.60 | 101,899 | +0.43(+0.49%) |
Oct 12, 2021 | 87.66 | 88.97 | 87.63 | 88.17 | 76,989 | +0.40(+0.46%) |
Oct 11, 2021 | 87.27 | 88.94 | 87.27 | 87.77 | 121,871 | +0.98(+1.13%) |
Oct 08, 2021 | 87.42 | 88.03 | 86.60 | 86.79 | 79,180 | -0.29(-0.33%) |
Oct 07, 2021 | 86.21 | 87.87 | 86.12 | 87.08 | 93,022 | +1.82(+2.13%) |
Oct 06, 2021 | 85.18 | 85.56 | 83.93 | 85.26 | 101,271 | -0.32(-0.37%) |
Oct 05, 2021 | 86.51 | 87.39 | 85.58 | 85.58 | 120,330 | -0.67(-0.78%) |
Oct 04, 2021 | 86.51 | 86.83 | 85.64 | 86.25 | 199,514 | -0.82(-0.94%) |
Oct 01, 2021 | 86.74 | 87.71 | 86.26 | 87.07 | 234,433 | +0.75(+0.87%) |
Sep 30, 2021 | 86.73 | 87.56 | 86.13 | 86.32 | 168,793 | -0.26(-0.30%) |
Sep 29, 2021 | 86.50 | 87.48 | 85.49 | 86.58 | 186,352 | +0.43(+0.50%) |
Sep 28, 2021 | 85.90 | 86.96 | 85.56 | 86.15 | 225,878 | -0.10(-0.12%) |
Sep 27, 2021 | 84.44 | 87.00 | 84.23 | 86.25 | 235,445 | +2.03(+2.41%) |
Sep 24, 2021 | 84.06 | 85.91 | 83.81 | 84.22 | 277,948 | -0.18(-0.21%) |
Sep 23, 2021 | 84.32 | 85.00 | 83.34 | 84.40 | 169,635 | +0.52(+0.62%) |
Sep 22, 2021 | 85.45 | 85.75 | 83.48 | 83.88 | 180,481 | -1.13(-1.33%) |
Sep 21, 2021 | 85.85 | 86.61 | 83.31 | 85.01 | 180,888 | -0.46(-0.54%) |
Sep 20, 2021 | 84.88 | 86.73 | 83.58 | 85.47 | 264,659 | -0.78(-0.90%) |
Sep 17, 2021 | 86.38 | 87.11 | 83.46 | 86.25 | 1,097,177 | -0.95(-1.09%) |
Sep 16, 2021 | 88.00 | 88.32 | 86.10 | 87.20 | 225,073 | -0.64(-0.73%) |
Sep 15, 2021 | 88.58 | 89.09 | 86.62 | 87.84 | 337,551 | -1.09(-1.23%) |
Sep 14, 2021 | 91.50 | 91.50 | 88.85 | 88.93 | 351,587 | -2.08(-2.29%) |
Sep 13, 2021 | 94.04 | 94.28 | 88.76 | 91.01 | 397,812 | -2.84(-3.03%) |
Sep 10, 2021 | 92.82 | 95.34 | 90.00 | 93.85 | 456,474 | +1.85(+2.01%) |
Sep 09, 2021 | 105.43 | 106.07 | 91.76 | 92.00 | 975,426 | -13.50(-12.80%) |
Sep 08, 2021 | 102.81 | 105.94 | 101.94 | 105.50 | 166,742 | +2.50(+2.43%) |
Sep 07, 2021 | 103.56 | 104.34 | 102.15 | 103.00 | 108,840 | -0.86(-0.83%) |
Sep 03, 2021 | 104.01 | 104.29 | 103.06 | 103.86 | 83,376 | +0.33(+0.32%) |
Sep 02, 2021 | 103.73 | 104.29 | 102.49 | 103.53 | 119,516 | -0.11(-0.11%) |
Sep 01, 2021 | 103.15 | 105.58 | 101.53 | 103.64 | 111,562 | +1.28(+1.25%) |
Aug 31, 2021 | 103.11 | 103.60 | 102.11 | 102.36 | 79,384 | -0.40(-0.39%) |
Aug 30, 2021 | 104.54 | 104.53 | 102.16 | 102.76 | 86,924 | -0.68(-0.66%) |
Aug 27, 2021 | 100.72 | 104.18 | 100.53 | 103.44 | 192,253 | +2.31(+2.28%) |
Aug 26, 2021 | 101.37 | 101.75 | 99.91 | 101.13 | 107,842 | -0.18(-0.18%) |
Aug 25, 2021 | 100.56 | 102.40 | 100.00 | 101.31 | 86,617 | +1.29(+1.29%) |
Aug 24, 2021 | 101.66 | 102.06 | 99.80 | 100.02 | 76,642 | -1.22(-1.21%) |
Aug 23, 2021 | 100.76 | 101.47 | 100.36 | 101.24 | 138,625 | +1.73(+1.74%) |
Aug 20, 2021 | 96.59 | 99.73 | 96.04 | 99.51 | 98,189 | +2.61(+2.69%) |
Aug 19, 2021 | 96.76 | 98.62 | 96.00 | 96.90 | 116,039 | -0.99(-1.01%) |
Aug 18, 2021 | 99.71 | 99.72 | 97.75 | 97.89 | 108,312 | -1.79(-1.80%) |
Aug 17, 2021 | 99.51 | 100.41 | 98.22 | 99.68 | 123,342 | -0.55(-0.55%) |
Aug 16, 2021 | 100.03 | 101.64 | 99.50 | 100.23 | 144,673 | -0.64(-0.63%) |
Aug 13, 2021 | 103.83 | 103.83 | 100.72 | 100.87 | 80,279 | -2.70(-2.61%) |
Aug 12, 2021 | 104.60 | 105.98 | 102.74 | 103.57 | 83,062 | -1.05(-1.00%) |
Aug 11, 2021 | 105.00 | 105.00 | 103.22 | 104.62 | 62,692 | +0.12(+0.11%) |
Aug 10, 2021 | 104.68 | 105.30 | 103.50 | 104.50 | 88,084 | +0.33(+0.32%) |
Aug 09, 2021 | 105.14 | 105.51 | 103.42 | 104.17 | 96,398 | -0.82(-0.78%) |
Aug 06, 2021 | 103.36 | 105.00 | 102.55 | 104.99 | 109,487 | +2.63(+2.57%) |
Aug 05, 2021 | 101.77 | 103.20 | 101.34 | 102.36 | 95,221 | +1.29(+1.28%) |
Aug 04, 2021 | 100.56 | 101.71 | 99.71 | 101.07 | 116,912 | -0.41(-0.40%) |
Aug 03, 2021 | 101.53 | 102.41 | 100.06 | 101.48 | 141,451 | -0.02(-0.02%) |
Aug 02, 2021 | 101.85 | 102.88 | 100.88 | 101.50 | 197,501 | +0.40(+0.40%) |
Jul 30, 2021 | 99.92 | 101.69 | 99.79 | 101.10 | 129,779 | +0.30(+0.30%) |
Jul 29, 2021 | 100.00 | 101.70 | 99.59 | 100.80 | 132,019 | +1.72(+1.74%) |
Jul 28, 2021 | 97.33 | 99.89 | 97.06 | 99.08 | 150,264 | +2.77(+2.88%) |
Jul 27, 2021 | 94.15 | 96.42 | 93.33 | 96.31 | 136,293 | +1.11(+1.17%) |
Jul 26, 2021 | 96.81 | 97.72 | 95.20 | 95.20 | 93,048 | -1.20(-1.24%) |
Jul 23, 2021 | 96.37 | 96.58 | 94.82 | 96.40 | 87,267 | +0.40(+0.42%) |
Jul 22, 2021 | 98.41 | 98.66 | 95.83 | 96.00 | 78,085 | -2.22(-2.26%) |
Jul 21, 2021 | 97.27 | 98.45 | 97.14 | 98.22 | 110,189 | +1.37(+1.41%) |
Jul 20, 2021 | 94.50 | 97.65 | 94.06 | 96.85 | 174,404 | +2.76(+2.93%) |
Jul 19, 2021 | 92.40 | 94.36 | 91.30 | 94.09 | 231,498 | -0.07(-0.07%) |
Jul 16, 2021 | 95.20 | 95.45 | 93.54 | 94.16 | 113,795 | +0.22(+0.23%) |
Jul 15, 2021 | 95.16 | 96.02 | 92.94 | 93.94 | 145,874 | -1.51(-1.58%) |
Jul 14, 2021 | 98.32 | 98.32 | 95.19 | 95.45 | 127,377 | -2.19(-2.24%) |
Jul 13, 2021 | 97.72 | 98.67 | 96.84 | 97.64 | 129,452 | -0.52(-0.53%) |
Jul 12, 2021 | 99.34 | 99.61 | 97.09 | 98.16 | 105,894 | -1.18(-1.19%) |
Jul 09, 2021 | 97.39 | 99.43 | 96.58 | 99.34 | 111,718 | +2.63(+2.72%) |
Jul 08, 2021 | 96.17 | 97.56 | 94.09 | 96.71 | 235,566 | -1.37(-1.40%) |
Jul 07, 2021 | 98.60 | 99.66 | 96.02 | 98.08 | 174,397 | -0.17(-0.17%) |
Jul 06, 2021 | 97.00 | 98.61 | 95.74 | 98.25 | 282,330 | +0.56(+0.57%) |
Jul 02, 2021 | 100.52 | 102.51 | 97.42 | 97.69 | 272,571 | -2.81(-2.80%) |
Jul 01, 2021 | 101.87 | 101.92 | 96.16 | 100.50 | 504,596 | +0.35(+0.35%) |
Jun 30, 2021 | 105.60 | 106.47 | 95.55 | 100.15 | 1,577,612 | -9.72(-8.85%) |
Jun 29, 2021 | 110.27 | 110.71 | 106.19 | 109.87 | 244,592 | -0.84(-0.76%) |
Jun 28, 2021 | 111.67 | 113.01 | 109.79 | 110.71 | 162,187 | -0.90(-0.81%) |
Jun 25, 2021 | 113.99 | 114.00 | 111.03 | 111.61 | 210,199 | -2.21(-1.94%) |
Jun 24, 2021 | 112.34 | 114.12 | 111.00 | 113.82 | 118,771 | +2.48(+2.23%) |
Jun 23, 2021 | 112.61 | 113.15 | 110.48 | 111.34 | 187,498 | -0.72(-0.64%) |
Jun 22, 2021 | 110.98 | 112.49 | 110.18 | 112.06 | 97,807 | +0.51(+0.46%) |
Jun 21, 2021 | 110.52 | 111.80 | 110.07 | 111.55 | 101,638 | +1.74(+1.58%) |
Jun 18, 2021 | 111.00 | 112.34 | 109.13 | 109.81 | 328,979 | -2.46(-2.19%) |
Jun 17, 2021 | 112.48 | 113.25 | 110.78 | 112.27 | 102,416 | +0.14(+0.12%) |
Jun 16, 2021 | 114.33 | 115.95 | 111.23 | 112.13 | 99,855 | -2.11(-1.85%) |
Jun 15, 2021 | 113.89 | 115.08 | 113.28 | 114.24 | 80,242 | +1.01(+0.89%) |
Jun 14, 2021 | 112.62 | 113.92 | 111.81 | 113.23 | 150,554 | +0.74(+0.66%) |
Jun 11, 2021 | 111.16 | 112.50 | 110.08 | 112.49 | 89,061 | +2.03(+1.84%) |
Jun 10, 2021 | 110.49 | 111.62 | 108.95 | 110.46 | 75,503 | +0.24(+0.22%) |
Jun 09, 2021 | 113.60 | 113.74 | 110.19 | 110.22 | 91,098 | -2.62(-2.32%) |
Jun 08, 2021 | 113.27 | 113.98 | 111.82 | 112.84 | 88,717 | -0.01(-0.01%) |
Jun 07, 2021 | 112.15 | 113.32 | 110.67 | 112.85 | 114,839 | +1.51(+1.36%) |
Jun 04, 2021 | 110.30 | 113.25 | 109.00 | 111.34 | 89,367 | +1.94(+1.77%) |
Jun 03, 2021 | 110.00 | 110.55 | 108.72 | 109.40 | 99,712 | -2.21(-1.98%) |
Jun 02, 2021 | 111.17 | 111.75 | 108.94 | 111.61 | 89,156 | +1.18(+1.07%) |
Jun 01, 2021 | 109.91 | 111.28 | 108.97 | 110.43 | 139,679 | +0.80(+0.73%) |
May 28, 2021 | 111.34 | 111.45 | 109.20 | 109.63 | 71,539 | -0.48(-0.44%) |
May 27, 2021 | 109.59 | 110.74 | 108.83 | 110.11 | 119,463 | +1.49(+1.37%) |
May 26, 2021 | 107.71 | 109.23 | 105.88 | 108.62 | 114,501 | +1.28(+1.19%) |
May 25, 2021 | 108.55 | 108.67 | 106.51 | 107.34 | 133,219 | -0.59(-0.55%) |
May 24, 2021 | 108.49 | 108.82 | 106.88 | 107.93 | 100,816 | -0.13(-0.12%) |
May 21, 2021 | 109.75 | 110.98 | 108.06 | 108.06 | 90,445 | -0.14(-0.13%) |
May 20, 2021 | 106.55 | 108.40 | 105.85 | 108.20 | 85,272 | +2.28(+2.15%) |
May 19, 2021 | 104.82 | 105.97 | 103.77 | 105.92 | 98,626 | -0.54(-0.51%) |
May 18, 2021 | 108.88 | 111.15 | 105.89 | 106.46 | 158,830 | -1.51(-1.40%) |
May 17, 2021 | 105.96 | 108.02 | 104.60 | 107.97 | 192,868 | +0.69(+0.64%) |
May 14, 2021 | 104.74 | 107.69 | 103.04 | 107.28 | 153,439 | +3.05(+2.93%) |
May 13, 2021 | 101.95 | 105.05 | 101.42 | 104.23 | 187,762 | +2.64(+2.60%) |
May 12, 2021 | 102.69 | 103.92 | 100.57 | 101.59 | 185,799 | -1.76(-1.70%) |
May 11, 2021 | 98.21 | 104.04 | 98.18 | 103.35 | 161,281 | +0.22(+0.21%) |
May 10, 2021 | 110.40 | 110.40 | 103.10 | 103.13 | 128,462 | -6.32(-5.77%) |
May 07, 2021 | 109.50 | 111.72 | 108.75 | 109.45 | 96,449 | +0.05(+0.05%) |
May 06, 2021 | 106.16 | 109.56 | 105.20 | 109.40 | 150,443 | +2.75(+2.58%) |
May 05, 2021 | 108.73 | 108.81 | 106.25 | 106.65 | 92,051 | -1.39(-1.29%) |
May 04, 2021 | 108.85 | 109.35 | 105.85 | 108.04 | 112,159 | -1.71(-1.56%) |
May 03, 2021 | 110.35 | 110.92 | 109.01 | 109.75 | 216,461 | -0.62(-0.56%) |
Apr 30, 2021 | 109.52 | 111.03 | 108.72 | 110.37 | 153,700 | -0.95(-0.85%) |
Apr 29, 2021 | 112.93 | 113.85 | 110.81 | 111.32 | 88,545 | -0.65(-0.58%) |
Apr 28, 2021 | 111.90 | 112.66 | 111.13 | 111.97 | 81,235 | -0.73(-0.65%) |
Apr 27, 2021 | 114.35 | 114.35 | 111.22 | 112.70 | 122,228 | -0.77(-0.68%) |
Apr 26, 2021 | 111.22 | 113.90 | 111.22 | 113.47 | 157,564 | +2.01(+1.80%) |
Apr 23, 2021 | 109.00 | 111.84 | 109.00 | 111.46 | 134,000 | +2.96(+2.73%) |
Apr 22, 2021 | 107.40 | 110.24 | 107.37 | 108.50 | 185,841 | +1.92(+1.80%) |
Apr 21, 2021 | 102.46 | 107.41 | 102.46 | 106.58 | 125,119 | +4.10(+4.00%) |
Apr 20, 2021 | 105.39 | 106.14 | 101.31 | 102.48 | 193,044 | -3.20(-3.03%) |
Apr 19, 2021 | 107.36 | 108.00 | 104.22 | 105.68 | 186,393 | -2.72(-2.51%) |
Apr 16, 2021 | 108.98 | 109.25 | 107.24 | 108.40 | 116,700 | -0.71(-0.65%) |
Apr 15, 2021 | 111.59 | 111.66 | 108.71 | 109.11 | 136,783 | -1.21(-1.10%) |
Apr 14, 2021 | 113.08 | 113.68 | 110.03 | 110.32 | 119,024 | -1.26(-1.13%) |
Apr 13, 2021 | 112.41 | 113.43 | 109.50 | 111.58 | 170,656 | -1.86(-1.64%) |
Apr 12, 2021 | 113.50 | 115.00 | 112.00 | 113.44 | 155,024 | +0.26(+0.23%) |
Apr 09, 2021 | 114.15 | 114.58 | 112.60 | 113.18 | 285,300 | -1.83(-1.59%) |
Apr 08, 2021 | 113.85 | 115.48 | 112.44 | 115.01 | 194,153 | +1.64(+1.45%) |
Apr 07, 2021 | 117.62 | 117.62 | 111.78 | 113.37 | 264,211 | -4.04(-3.44%) |
Apr 06, 2021 | 121.74 | 122.92 | 117.31 | 117.41 | 202,039 | -4.23(-3.48%) |
Apr 05, 2021 | 126.76 | 126.76 | 118.50 | 121.64 | 435,852 | +2.29(+1.92%) |
Apr 01, 2021 | 118.07 | 121.27 | 117.20 | 119.35 | 132,100 | +3.29(+2.83%) |
Mar 31, 2021 | 118.06 | 119.58 | 115.67 | 116.06 | 217,727 | -1.56(-1.33%) |
Mar 30, 2021 | 114.43 | 119.50 | 114.43 | 117.62 | 317,934 | +2.43(+2.11%) |
Mar 29, 2021 | 118.32 | 121.85 | 115.18 | 115.19 | 194,582 | -3.62(-3.05%) |
Mar 26, 2021 | 115.75 | 118.97 | 114.56 | 118.81 | 132,000 | +4.16(+3.63%) |
Mar 25, 2021 | 115.19 | 115.54 | 107.75 | 114.65 | 204,717 | +2.61(+2.33%) |
Mar 24, 2021 | 115.49 | 118.06 | 111.85 | 112.04 | 149,565 | -1.66(-1.46%) |
Mar 23, 2021 | 117.81 | 118.43 | 113.37 | 113.70 | 181,688 | -5.49(-4.61%) |
Mar 22, 2021 | 121.12 | 121.87 | 118.00 | 119.19 | 148,187 | -0.27(-0.23%) |
Mar 19, 2021 | 119.93 | 121.60 | 114.40 | 119.46 | 616,600 | +0.12(+0.10%) |
Mar 18, 2021 | 120.73 | 128.98 | 119.34 | 119.34 | 741,853 | -2.42(-1.99%) |
Mar 17, 2021 | 118.45 | 123.06 | 116.60 | 121.76 | 215,297 | +3.25(+2.74%) |
Mar 16, 2021 | 122.00 | 123.62 | 117.12 | 118.51 | 185,507 | -1.34(-1.12%) |
Mar 15, 2021 | 121.68 | 124.81 | 119.12 | 119.85 | 205,704 | -1.83(-1.50%) |
Mar 12, 2021 | 119.40 | 123.65 | 119.11 | 121.68 | 357,900 | -0.65(-0.53%) |
Mar 11, 2021 | 109.88 | 122.66 | 109.88 | 122.33 | 292,835 | +13.69(+12.60%) |
Mar 10, 2021 | 107.86 | 114.38 | 106.50 | 108.64 | 287,334 | +2.27(+2.13%) |
Mar 09, 2021 | 107.00 | 109.89 | 105.26 | 106.37 | 298,523 | +3.83(+3.74%) |
Mar 08, 2021 | 106.19 | 108.04 | 101.82 | 102.54 | 203,085 | -2.88(-2.73%) |
Mar 05, 2021 | 107.20 | 109.90 | 97.77 | 105.42 | 274,100 | -1.28(-1.20%) |
Mar 04, 2021 | 114.04 | 115.00 | 103.70 | 106.70 | 324,985 | -7.59(-6.64%) |
Mar 03, 2021 | 112.98 | 119.99 | 110.78 | 114.29 | 644,838 | +2.36(+2.11%) |
Mar 02, 2021 | 115.99 | 116.57 | 111.88 | 111.93 | 155,366 | -3.52(-3.05%) |