Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 100.38 | 104.65 | 104.47 | 359,701 | +4.28(+4.27%) | |
Jan 28, 2022 | 99.36 | 100.64 | 97.00 | 100.19 | 284,298 | +1.20(+1.21%) |
Jan 27, 2022 | 100.58 | 101.67 | 98.40 | 98.99 | 550,694 | -1.05(-1.05%) |
Jan 26, 2022 | 102.71 | 104.96 | 99.51 | 100.04 | 256,557 | -1.35(-1.33%) |
Jan 25, 2022 | 101.94 | 102.91 | 99.96 | 101.39 | 205,432 | -1.41(-1.37%) |
Jan 24, 2022 | 99.55 | 102.84 | 96.40 | 102.80 | 442,589 | +1.80(+1.78%) |
Jan 21, 2022 | 103.43 | 104.44 | 100.64 | 101.00 | 723,317 | -3.35(-3.21%) |
Jan 20, 2022 | 104.95 | 107.68 | 103.93 | 104.35 | 403,189 | -0.09(-0.09%) |
Jan 19, 2022 | 105.30 | 106.64 | 103.76 | 104.44 | 353,920 | -0.54(-0.51%) |
Jan 18, 2022 | 104.00 | 106.74 | 103.32 | 104.98 | 481,527 | -0.69(-0.65%) |
Jan 14, 2022 | 105.67 | 0 | -2.55(-2.36%) | |||
Jan 13, 2022 | 109.49 | 111.07 | 108.22 | 108.22 | 245,680 | -0.94(-0.86%) |
Jan 12, 2022 | 111.27 | 113.03 | 108.91 | 109.17 | 251,158 | -1.71(-1.55%) |
Jan 11, 2022 | 112.20 | 113.14 | 110.73 | 110.88 | 455,747 | -1.15(-1.02%) |
Jan 10, 2022 | 114.28 | 114.50 | 109.13 | 112.03 | 437,734 | -2.68(-2.33%) |
Jan 07, 2022 | 112.25 | 115.75 | 112.25 | 114.71 | 378,894 | +2.21(+1.97%) |
Jan 06, 2022 | 111.80 | 113.96 | 110.91 | 112.50 | 324,188 | +0.69(+0.62%) |
Jan 05, 2022 | 115.24 | 116.72 | 111.18 | 111.80 | 535,402 | -3.93(-3.39%) |
Jan 04, 2022 | 118.77 | 118.77 | 115.62 | 115.73 | 313,786 | -1.82(-1.55%) |
Jan 03, 2022 | 119.06 | 120.15 | 115.38 | 117.55 | 499,524 | -2.12(-1.77%) |
Dec 31, 2021 | 118.63 | 120.48 | 118.63 | 119.67 | 211,669 | +0.95(+0.80%) |
Dec 30, 2021 | 119.20 | 119.95 | 118.70 | 118.72 | 165,558 | -0.27(-0.23%) |
Dec 29, 2021 | 117.92 | 120.24 | 116.89 | 118.99 | 283,626 | +0.36(+0.30%) |
Dec 28, 2021 | 117.77 | 120.00 | 117.77 | 118.63 | 368,440 | +0.81(+0.69%) |
Dec 27, 2021 | 117.43 | 117.93 | 115.78 | 117.82 | 239,830 | +0.41(+0.35%) |
Dec 23, 2021 | 116.48 | 118.17 | 115.88 | 117.42 | 184,723 | +1.21(+1.04%) |
Dec 22, 2021 | 114.87 | 116.73 | 113.94 | 116.20 | 327,612 | +1.12(+0.98%) |
Dec 21, 2021 | 109.93 | 115.32 | 109.93 | 115.08 | 602,364 | +6.03(+5.53%) |
Dec 20, 2021 | 106.99 | 109.65 | 106.46 | 109.05 | 281,975 | -0.23(-0.21%) |
Dec 17, 2021 | 106.43 | 110.86 | 104.62 | 109.28 | 883,466 | +3.20(+3.02%) |
Dec 16, 2021 | 109.05 | 109.42 | 105.69 | 106.07 | 292,022 | -1.79(-1.66%) |
Dec 15, 2021 | 109.38 | 111.04 | 106.03 | 107.87 | 391,025 | -1.72(-1.57%) |
Dec 14, 2021 | 110.85 | 112.80 | 109.21 | 109.59 | 555,876 | -1.89(-1.69%) |
Dec 13, 2021 | 111.85 | 112.96 | 111.00 | 111.48 | 221,577 | -1.79(-1.58%) |
Dec 10, 2021 | 117.30 | 117.30 | 112.97 | 113.27 | 232,915 | -1.62(-1.41%) |
Dec 09, 2021 | 117.59 | 118.32 | 114.25 | 114.90 | 265,632 | -3.42(-2.89%) |
Dec 08, 2021 | 115.74 | 118.52 | 114.75 | 118.32 | 851,536 | +3.65(+3.18%) |
Dec 07, 2021 | 114.33 | 116.25 | 114.25 | 114.67 | 245,286 | +1.77(+1.57%) |
Dec 06, 2021 | 112.99 | 114.75 | 110.71 | 112.90 | 321,400 | +1.43(+1.28%) |
Dec 03, 2021 | 114.44 | 115.01 | 109.50 | 111.47 | 402,077 | -2.79(-2.44%) |
Dec 02, 2021 | 108.63 | 117.36 | 108.23 | 114.26 | 723,635 | +6.52(+6.05%) |
Dec 01, 2021 | 113.05 | 114.45 | 107.29 | 107.75 | 485,326 | -3.29(-2.97%) |
Nov 30, 2021 | 112.31 | 113.06 | 108.98 | 111.04 | 281,648 | -2.03(-1.80%) |
Nov 29, 2021 | 115.40 | 116.96 | 112.94 | 113.07 | 257,558 | -1.13(-0.99%) |
Nov 26, 2021 | 112.83 | 116.50 | 111.52 | 114.21 | 273,392 | -2.78(-2.38%) |
Nov 24, 2021 | 112.91 | 117.89 | 112.91 | 116.99 | 256,702 | +2.08(+1.81%) |
Nov 23, 2021 | 118.29 | 118.44 | 113.58 | 114.91 | 278,779 | -2.55(-2.17%) |
Nov 22, 2021 | 118.34 | 119.17 | 115.93 | 117.46 | 616,197 | -0.06(-0.05%) |
Nov 19, 2021 | 117.48 | 119.00 | 116.48 | 117.52 | 253,875 | -0.99(-0.84%) |
Nov 18, 2021 | 118.56 | 118.73 | 117.61 | 118.51 | 451,941 | +0.89(+0.76%) |
Nov 17, 2021 | 117.37 | 118.80 | 116.68 | 117.61 | 447,563 | +0.08(+0.07%) |
Nov 16, 2021 | 115.02 | 118.29 | 113.91 | 117.53 | 422,303 | +2.64(+2.30%) |
Nov 15, 2021 | 115.02 | 115.83 | 114.21 | 114.89 | 218,638 | +0.88(+0.77%) |
Nov 12, 2021 | 114.16 | 115.39 | 113.93 | 114.01 | 189,942 | +0.36(+0.31%) |
Nov 11, 2021 | 115.39 | 115.81 | 113.30 | 113.65 | 277,012 | -1.73(-1.50%) |
Nov 10, 2021 | 116.47 | 115.39 | 208,465 | -1.42(-1.22%) | ||
Nov 09, 2021 | 118.36 | 119.19 | 114.90 | 116.81 | 299,433 | -1.11(-0.94%) |
Nov 08, 2021 | 120.12 | 120.43 | 117.27 | 117.91 | 407,877 | -1.93(-1.61%) |
Nov 05, 2021 | 115.74 | 120.23 | 115.74 | 119.84 | 479,365 | +6.14(+5.40%) |
Nov 04, 2021 | 116.03 | 116.80 | 111.56 | 113.70 | 571,025 | -2.08(-1.79%) |
Nov 03, 2021 | 115.58 | 117.06 | 114.33 | 115.77 | 248,564 | -0.02(-0.01%) |
Nov 02, 2021 | 118.90 | 118.90 | 114.46 | 115.79 | 322,921 | -3.41(-2.86%) |
Nov 01, 2021 | 114.69 | 119.71 | 113.90 | 119.20 | 364,547 | +5.30(+4.65%) |
Oct 29, 2021 | 117.85 | 119.93 | 112.76 | 113.90 | 674,701 | -4.11(-3.48%) |
Oct 28, 2021 | 122.57 | 123.14 | 117.53 | 118.01 | 638,426 | -6.00(-4.84%) |
Oct 27, 2021 | 124.52 | 126.27 | 123.71 | 124.01 | 411,621 | -1.16(-0.93%) |
Oct 26, 2021 | 126.23 | 125.17 | 447,692 | -0.38(-0.30%) | ||
Oct 25, 2021 | 126.43 | 127.26 | 125.05 | 125.54 | 361,135 | -0.69(-0.55%) |
Oct 22, 2021 | 126.41 | 127.25 | 125.42 | 126.23 | 139,544 | -0.53(-0.42%) |
Oct 21, 2021 | 126.00 | 127.94 | 126.00 | 126.76 | 142,585 | +0.28(+0.22%) |
Oct 20, 2021 | 125.69 | 127.79 | 125.01 | 126.48 | 231,041 | +0.48(+0.38%) |
Oct 19, 2021 | 128.25 | 128.25 | 125.83 | 126.00 | 249,869 | -1.28(-1.01%) |
Oct 18, 2021 | 125.38 | 127.44 | 124.70 | 127.29 | 239,673 | +1.40(+1.11%) |
Oct 15, 2021 | 128.58 | 129.85 | 125.77 | 125.89 | 242,351 | -1.34(-1.05%) |
Oct 14, 2021 | 124.84 | 127.28 | 124.80 | 127.23 | 301,226 | +3.24(+2.62%) |
Oct 13, 2021 | 123.30 | 125.16 | 122.57 | 123.98 | 401,113 | +0.56(+0.45%) |
Oct 12, 2021 | 122.06 | 124.36 | 122.06 | 123.42 | 329,528 | +1.91(+1.57%) |
Oct 11, 2021 | 121.60 | 123.09 | 120.82 | 121.52 | 198,986 | +0.09(+0.07%) |
Oct 08, 2021 | 122.01 | 123.07 | 121.11 | 121.43 | 256,060 | -0.74(-0.60%) |
Oct 07, 2021 | 121.47 | 124.11 | 120.86 | 122.17 | 382,378 | +1.40(+1.16%) |
Oct 06, 2021 | 120.17 | 121.72 | 119.88 | 120.76 | 423,210 | -0.65(-0.53%) |
Oct 05, 2021 | 121.54 | 123.05 | 120.55 | 121.41 | 686,944 | -0.93(-0.76%) |
Oct 04, 2021 | 122.77 | 123.11 | 120.36 | 122.34 | 523,844 | -0.28(-0.23%) |
Oct 01, 2021 | 119.90 | 123.67 | 119.62 | 122.63 | 726,310 | +3.73(+3.14%) |
Sep 30, 2021 | 120.80 | 121.38 | 118.74 | 118.89 | 612,744 | +0.74(+0.63%) |
Sep 29, 2021 | 120.19 | 120.20 | 117.61 | 118.15 | 368,030 | -1.32(-1.11%) |
Sep 28, 2021 | 120.14 | 121.75 | 118.91 | 119.47 | 353,306 | -0.96(-0.79%) |
Sep 27, 2021 | 119.02 | 122.14 | 119.02 | 120.43 | 316,197 | +1.38(+1.16%) |
Sep 24, 2021 | 117.06 | 119.40 | 117.06 | 119.05 | 250,147 | +1.18(+1.00%) |
Sep 23, 2021 | 116.03 | 121.32 | 116.03 | 117.87 | 575,599 | +2.28(+1.97%) |
Sep 22, 2021 | 112.91 | 117.01 | 112.71 | 115.59 | 583,965 | +3.29(+2.93%) |
Sep 21, 2021 | 112.34 | 113.90 | 110.63 | 112.30 | 485,901 | +0.19(+0.17%) |
Sep 20, 2021 | 111.91 | 112.23 | 109.95 | 112.10 | 569,127 | -0.27(-0.24%) |
Sep 17, 2021 | 112.31 | 113.53 | 110.99 | 112.37 | 1,137,552 | +0.39(+0.34%) |
Sep 16, 2021 | 108.76 | 112.09 | 108.44 | 111.98 | 508,350 | +3.09(+2.84%) |
Sep 15, 2021 | 108.81 | 108.97 | 106.56 | 108.89 | 438,252 | +0.13(+0.12%) |
Sep 14, 2021 | 107.82 | 109.01 | 106.41 | 108.76 | 477,972 | +0.08(+0.07%) |
Sep 13, 2021 | 108.62 | 109.01 | 105.76 | 108.68 | 687,335 | +0.80(+0.74%) |
Sep 10, 2021 | 110.11 | 110.15 | 107.69 | 107.88 | 512,936 | -1.29(-1.18%) |
Sep 09, 2021 | 109.33 | 110.43 | 108.88 | 109.17 | 411,597 | -0.28(-0.26%) |
Sep 08, 2021 | 109.59 | 110.30 | 108.72 | 109.45 | 644,506 | -0.58(-0.53%) |
Sep 07, 2021 | 107.58 | 110.28 | 107.58 | 110.04 | 968,136 | +2.62(+2.44%) |
Sep 03, 2021 | 106.06 | 107.70 | 105.78 | 107.41 | 688,862 | +0.83(+0.78%) |
Sep 02, 2021 | 106.77 | 107.72 | 105.73 | 106.58 | 696,297 | +0.61(+0.57%) |
Sep 01, 2021 | 104.52 | 106.27 | 103.85 | 105.97 | 410,066 | +1.73(+1.66%) |
Aug 31, 2021 | 103.83 | 104.73 | 102.99 | 104.24 | 309,026 | +0.39(+0.37%) |
Aug 30, 2021 | 104.01 | 104.47 | 102.14 | 103.86 | 395,630 | +0.06(+0.06%) |
Aug 27, 2021 | 100.45 | 104.64 | 100.45 | 103.80 | 449,552 | +3.52(+3.51%) |
Aug 26, 2021 | 100.40 | 102.03 | 99.75 | 100.28 | 289,821 | -0.95(-0.94%) |
Aug 25, 2021 | 99.53 | 101.40 | 99.06 | 101.23 | 612,318 | +1.80(+1.81%) |
Aug 24, 2021 | 96.84 | 99.63 | 96.84 | 99.43 | 373,658 | +3.02(+3.13%) |
Aug 23, 2021 | 95.17 | 96.55 | 94.78 | 96.41 | 263,592 | +2.01(+2.13%) |
Aug 20, 2021 | 92.85 | 94.53 | 92.57 | 94.40 | 243,791 | +1.77(+1.91%) |
Aug 19, 2021 | 91.96 | 92.75 | 91.33 | 92.64 | 630,070 | -0.02(-0.02%) |
Aug 18, 2021 | 91.21 | 93.66 | 89.69 | 92.66 | 476,251 | +1.58(+1.74%) |
Aug 17, 2021 | 91.87 | 92.14 | 90.14 | 91.07 | 441,220 | -2.22(-2.38%) |
Aug 16, 2021 | 94.05 | 94.05 | 92.33 | 93.29 | 311,558 | -1.73(-1.82%) |
Aug 13, 2021 | 96.66 | 96.72 | 94.85 | 95.02 | 264,989 | -1.59(-1.65%) |
Aug 12, 2021 | 97.07 | 97.14 | 95.31 | 96.61 | 210,535 | -0.52(-0.54%) |
Aug 11, 2021 | 96.81 | 97.16 | 94.84 | 97.13 | 465,369 | +0.06(+0.07%) |
Aug 10, 2021 | 95.82 | 98.19 | 95.82 | 97.07 | 634,878 | +1.51(+1.58%) |
Aug 09, 2021 | 96.59 | 96.78 | 94.65 | 95.56 | 608,780 | -1.33(-1.37%) |
Aug 06, 2021 | 95.77 | 96.96 | 94.29 | 96.89 | 617,120 | +2.07(+2.19%) |
Aug 05, 2021 | 90.82 | 95.50 | 90.82 | 94.81 | 475,577 | +4.19(+4.62%) |
Aug 04, 2021 | 90.62 | 91.55 | 90.14 | 90.63 | 511,383 | +0.98(+1.09%) |
Aug 03, 2021 | 91.95 | 92.36 | 88.87 | 89.64 | 544,500 | -2.12(-2.32%) |
Aug 02, 2021 | 93.27 | 95.78 | 91.34 | 91.77 | 540,031 | -0.24(-0.26%) |
Jul 30, 2021 | 91.89 | 92.84 | 90.76 | 92.01 | 901,091 | -0.34(-0.36%) |
Jul 29, 2021 | 93.87 | 93.87 | 90.69 | 92.35 | 641,469 | -0.86(-0.92%) |
Jul 28, 2021 | 93.69 | 94.09 | 91.00 | 93.21 | 461,565 | -0.21(-0.22%) |
Jul 27, 2021 | 93.83 | 94.91 | 91.65 | 93.41 | 322,711 | -1.06(-1.12%) |
Jul 26, 2021 | 93.78 | 94.89 | 92.93 | 94.47 | 447,244 | +0.88(+0.94%) |
Jul 23, 2021 | 95.41 | 96.22 | 93.41 | 93.60 | 446,886 | -0.99(-1.05%) |
Jul 22, 2021 | 93.82 | 95.21 | 92.62 | 94.59 | 481,354 | +0.19(+0.20%) |
Jul 21, 2021 | 92.39 | 95.58 | 92.36 | 94.40 | 338,179 | +2.64(+2.88%) |
Jul 20, 2021 | 88.17 | 92.29 | 87.92 | 91.76 | 519,767 | +3.96(+4.51%) |
Jul 19, 2021 | 86.88 | 89.34 | 86.67 | 87.80 | 615,650 | -1.87(-2.08%) |
Jul 16, 2021 | 92.39 | 92.85 | 89.50 | 89.66 | 520,476 | -1.47(-1.61%) |
Jul 15, 2021 | 90.62 | 91.86 | 89.45 | 91.13 | 333,797 | +0.27(+0.30%) |
Jul 14, 2021 | 93.60 | 94.82 | 90.34 | 90.86 | 377,485 | -1.87(-2.02%) |
Jul 13, 2021 | 94.51 | 94.59 | 92.66 | 92.73 | 343,076 | -2.85(-2.98%) |
Jul 12, 2021 | 94.91 | 96.16 | 93.74 | 95.58 | 338,611 | +0.61(+0.64%) |
Jul 09, 2021 | 94.17 | 95.45 | 93.16 | 94.97 | 278,727 | +1.84(+1.97%) |
Jul 08, 2021 | 92.36 | 95.13 | 91.79 | 93.14 | 406,094 | -1.11(-1.18%) |
Jul 07, 2021 | 96.07 | 96.53 | 93.01 | 94.25 | 612,421 | -1.93(-2.01%) |
Jul 06, 2021 | 99.60 | 99.97 | 96.12 | 96.18 | 464,565 | -3.38(-3.39%) |
Jul 02, 2021 | 99.01 | 99.80 | 98.05 | 99.56 | 288,250 | +0.61(+0.62%) |
Jul 01, 2021 | 99.27 | 100.52 | 98.17 | 98.94 | 1,071,945 | +0.76(+0.78%) |
Jun 30, 2021 | 98.80 | 99.43 | 97.97 | 98.18 | 653,631 | -0.33(-0.34%) |
Jun 29, 2021 | 98.30 | 99.93 | 97.89 | 98.51 | 951,554 | +0.52(+0.54%) |
Jun 28, 2021 | 101.20 | 101.52 | 95.81 | 97.99 | 856,275 | -3.60(-3.54%) |
Jun 25, 2021 | 100.53 | 102.31 | 100.09 | 101.59 | 9,990,666 | +1.48(+1.48%) |
Jun 24, 2021 | 100.57 | 100.60 | 99.25 | 100.11 | 485,118 | +0.48(+0.48%) |
Jun 23, 2021 | 99.43 | 100.11 | 98.95 | 99.63 | 474,991 | -0.05(-0.05%) |
Jun 22, 2021 | 99.22 | 100.16 | 97.17 | 99.68 | 467,251 | +1.43(+1.45%) |
Jun 21, 2021 | 95.49 | 98.35 | 95.17 | 98.25 | 537,244 | +3.31(+3.48%) |
Jun 18, 2021 | 95.49 | 95.89 | 94.03 | 94.94 | 877,554 | -0.07(-0.07%) |
Jun 17, 2021 | 96.82 | 97.56 | 94.15 | 95.01 | 456,371 | -2.32(-2.38%) |
Jun 16, 2021 | 98.14 | 98.45 | 96.86 | 97.33 | 430,007 | -0.86(-0.87%) |
Jun 15, 2021 | 99.06 | 99.39 | 97.75 | 98.19 | 342,248 | -1.23(-1.24%) |
Jun 14, 2021 | 99.95 | 100.60 | 98.79 | 99.42 | 326,889 | -0.13(-0.13%) |
Jun 11, 2021 | 99.07 | 100.78 | 99.00 | 99.55 | 405,846 | +1.25(+1.27%) |
Jun 10, 2021 | 99.05 | 99.71 | 97.84 | 98.30 | 739,924 | -0.36(-0.36%) |
Jun 09, 2021 | 99.00 | 99.05 | 97.12 | 98.66 | 330,667 | -0.14(-0.14%) |
Jun 08, 2021 | 100.41 | 100.41 | 98.30 | 98.80 | 496,515 | -1.42(-1.42%) |
Jun 07, 2021 | 99.27 | 100.58 | 98.69 | 100.22 | 437,769 | +1.35(+1.36%) |
Jun 04, 2021 | 98.16 | 99.46 | 98.13 | 98.87 | 628,715 | +1.12(+1.15%) |
Jun 03, 2021 | 100.70 | 101.42 | 97.01 | 97.75 | 579,553 | -1.64(-1.65%) |
Jun 02, 2021 | 99.54 | 99.69 | 98.49 | 99.39 | 1,219,463 | -0.41(-0.41%) |
Jun 01, 2021 | 99.29 | 100.30 | 98.54 | 99.79 | 489,649 | +0.98(+0.99%) |
May 28, 2021 | 100.38 | 100.53 | 97.71 | 98.81 | 676,985 | -1.72(-1.71%) |
May 27, 2021 | 101.83 | 101.83 | 99.69 | 100.53 | 781,671 | -0.23(-0.23%) |
May 26, 2021 | 99.25 | 101.08 | 98.91 | 100.76 | 410,601 | +1.65(+1.66%) |
May 25, 2021 | 99.15 | 100.52 | 97.70 | 99.11 | 897,582 | +0.57(+0.58%) |
May 24, 2021 | 97.12 | 98.96 | 95.99 | 98.54 | 440,748 | +2.72(+2.84%) |
May 21, 2021 | 95.33 | 96.20 | 94.29 | 95.81 | 838,281 | +1.51(+1.60%) |
May 20, 2021 | 93.23 | 95.08 | 93.18 | 94.30 | 339,540 | +0.25(+0.26%) |
May 19, 2021 | 93.66 | 94.24 | 92.45 | 94.06 | 398,096 | -0.92(-0.97%) |
May 18, 2021 | 96.15 | 97.78 | 94.98 | 94.98 | 341,022 | -1.19(-1.24%) |
May 17, 2021 | 96.78 | 97.38 | 94.96 | 96.17 | 434,084 | -2.49(-2.52%) |
May 14, 2021 | 97.22 | 98.92 | 96.60 | 98.65 | 526,370 | +4.45(+4.73%) |
May 13, 2021 | 93.75 | 95.98 | 91.14 | 94.20 | 523,513 | +1.03(+1.10%) |
May 12, 2021 | 95.82 | 98.60 | 92.92 | 93.18 | 662,625 | -4.12(-4.23%) |
May 11, 2021 | 93.72 | 100.06 | 93.39 | 97.29 | 1,056,828 | +1.70(+1.78%) |
May 10, 2021 | 99.76 | 100.56 | 95.34 | 95.59 | 627,209 | -4.07(-4.08%) |
May 07, 2021 | 98.47 | 100.64 | 98.20 | 99.66 | 688,545 | +0.69(+0.70%) |
May 06, 2021 | 102.22 | 102.22 | 97.78 | 98.97 | 628,002 | -3.32(-3.25%) |
May 05, 2021 | 103.26 | 104.04 | 102.08 | 102.29 | 263,630 | -0.40(-0.39%) |
May 04, 2021 | 103.25 | 103.68 | 100.85 | 102.69 | 616,322 | -0.69(-0.67%) |
May 03, 2021 | 107.13 | 107.55 | 102.97 | 103.38 | 547,319 | -1.36(-1.30%) |
Apr 30, 2021 | 105.65 | 106.79 | 104.18 | 104.74 | 383,870 | -2.07(-1.94%) |
Apr 29, 2021 | 109.44 | 109.70 | 105.68 | 106.81 | 418,953 | -1.90(-1.75%) |
Apr 28, 2021 | 108.23 | 109.19 | 107.09 | 108.72 | 619,671 | +0.29(+0.26%) |
Apr 27, 2021 | 106.84 | 108.56 | 106.84 | 108.43 | 403,037 | +1.49(+1.39%) |
Apr 26, 2021 | 108.13 | 108.72 | 106.73 | 106.94 | 527,136 | +0.03(+0.02%) |
Apr 23, 2021 | 106.32 | 107.97 | 105.93 | 106.91 | 381,649 | +1.46(+1.39%) |
Apr 22, 2021 | 111.66 | 111.72 | 105.01 | 105.45 | 757,577 | -3.02(-2.79%) |
Apr 21, 2021 | 104.72 | 109.14 | 103.75 | 108.47 | 1,275,431 | +4.00(+3.83%) |
Apr 20, 2021 | 105.64 | 107.42 | 103.13 | 104.47 | 720,392 | -1.76(-1.66%) |
Apr 19, 2021 | 108.57 | 109.25 | 105.41 | 106.23 | 491,961 | -3.04(-2.78%) |
Apr 16, 2021 | 109.24 | 110.20 | 107.89 | 109.28 | 496,547 | +1.46(+1.36%) |
Apr 15, 2021 | 108.65 | 109.54 | 106.55 | 107.81 | 369,945 | +0.25(+0.23%) |
Apr 14, 2021 | 106.77 | 109.81 | 106.77 | 107.57 | 509,008 | -0.07(-0.06%) |
Apr 13, 2021 | 107.17 | 107.99 | 105.46 | 107.64 | 468,378 | +0.03(+0.03%) |
Apr 12, 2021 | 110.12 | 110.12 | 106.72 | 107.60 | 580,066 | -2.29(-2.09%) |
Apr 09, 2021 | 110.31 | 110.37 | 108.42 | 109.89 | 352,369 | -0.77(-0.70%) |
Apr 08, 2021 | 110.33 | 111.27 | 108.04 | 110.67 | 535,966 | +0.13(+0.12%) |
Apr 07, 2021 | 114.45 | 115.40 | 109.75 | 110.54 | 625,886 | -3.70(-3.24%) |
Apr 06, 2021 | 114.02 | 116.50 | 113.81 | 114.24 | 561,490 | +0.95(+0.84%) |
Apr 05, 2021 | 116.26 | 116.56 | 113.16 | 113.29 | 368,452 | -1.22(-1.06%) |
Apr 01, 2021 | 113.75 | 116.38 | 113.26 | 114.51 | 468,075 | +1.89(+1.68%) |
Mar 31, 2021 | 114.95 | 114.95 | 112.39 | 112.62 | 305,010 | -1.59(-1.40%) |
Mar 30, 2021 | 111.40 | 115.15 | 111.40 | 114.22 | 407,486 | +2.76(+2.48%) |
Mar 29, 2021 | 114.69 | 115.61 | 110.09 | 111.45 | 397,781 | -3.96(-3.43%) |
Mar 26, 2021 | 113.35 | 115.59 | 112.10 | 115.41 | 310,973 | +2.84(+2.52%) |
Mar 25, 2021 | 106.25 | 113.36 | 105.89 | 112.57 | 443,397 | +3.16(+2.89%) |
Mar 24, 2021 | 113.67 | 115.34 | 109.19 | 109.41 | 579,113 | -3.32(-2.95%) |
Mar 23, 2021 | 114.09 | 115.23 | 111.80 | 112.74 | 526,657 | -2.63(-2.28%) |
Mar 22, 2021 | 117.83 | 118.33 | 114.74 | 115.37 | 378,747 | -3.58(-3.01%) |
Mar 19, 2021 | 117.40 | 120.70 | 116.65 | 118.95 | 1,551,030 | +0.58(+0.49%) |
Mar 18, 2021 | 121.61 | 121.72 | 118.11 | 118.37 | 514,045 | -3.34(-2.74%) |
Mar 17, 2021 | 120.91 | 122.08 | 118.05 | 121.71 | 364,089 | +1.42(+1.18%) |
Mar 16, 2021 | 125.61 | 125.61 | 119.98 | 120.29 | 392,733 | -5.29(-4.21%) |
Mar 15, 2021 | 125.27 | 127.47 | 123.70 | 125.58 | 436,087 | -0.37(-0.29%) |
Mar 12, 2021 | 124.56 | 126.57 | 124.34 | 125.95 | 292,597 | +1.05(+0.84%) |
Mar 11, 2021 | 125.11 | 127.92 | 122.77 | 124.89 | 442,018 | +2.22(+1.81%) |
Mar 10, 2021 | 118.05 | 123.66 | 118.05 | 122.67 | 454,715 | +5.15(+4.38%) |
Mar 09, 2021 | 115.55 | 118.63 | 113.56 | 117.52 | 384,865 | +3.96(+3.49%) |
Mar 08, 2021 | 113.94 | 118.24 | 112.92 | 113.56 | 486,570 | -0.12(-0.11%) |
Mar 05, 2021 | 114.62 | 114.89 | 108.08 | 113.68 | 481,604 | +1.35(+1.20%) |
Mar 04, 2021 | 116.16 | 116.66 | 108.55 | 112.34 | 487,105 | -3.71(-3.20%) |
Mar 03, 2021 | 119.59 | 122.22 | 115.79 | 116.05 | 511,474 | -2.27(-1.92%) |
Mar 02, 2021 | 117.93 | 119.38 | 116.15 | 118.32 | 437,081 | +0.68(+0.58%) |
Mar 01, 2021 | 116.45 | 118.78 | 115.71 | 117.64 | 289,691 | +3.43(+3.00%) |
Feb 26, 2021 | 114.74 | 116.99 | 111.89 | 114.21 | 539,559 | +0.56(+0.49%) |
Feb 25, 2021 | 113.31 | 116.28 | 110.54 | 113.65 | 567,328 | -3.55(-3.03%) |
Feb 24, 2021 | 113.90 | 117.74 | 112.49 | 117.20 | 393,520 | +4.29(+3.80%) |
Feb 23, 2021 | 111.66 | 115.62 | 111.50 | 112.92 | 521,785 | +0.79(+0.70%) |
Feb 22, 2021 | 108.02 | 113.60 | 107.72 | 112.13 | 461,744 | +3.74(+3.45%) |
Feb 19, 2021 | 107.09 | 108.95 | 106.94 | 108.39 | 239,893 | +1.94(+1.82%) |
Feb 18, 2021 | 105.73 | 107.72 | 104.41 | 106.45 | 252,451 | +0.38(+0.36%) |
Feb 17, 2021 | 105.64 | 107.43 | 104.64 | 106.07 | 278,264 | -1.05(-0.98%) |
Feb 16, 2021 | 108.96 | 109.68 | 106.99 | 107.12 | 319,418 | -0.56(-0.52%) |
Feb 12, 2021 | 103.90 | 108.04 | 103.46 | 107.68 | 242,114 | +3.78(+3.64%) |
Feb 11, 2021 | 105.53 | 105.84 | 102.26 | 103.90 | 430,978 | -0.77(-0.74%) |
Feb 10, 2021 | 105.74 | 106.36 | 103.55 | 104.67 | 357,469 | -0.76(-0.72%) |
Feb 09, 2021 | 106.80 | 106.80 | 105.09 | 105.43 | 185,784 | -1.57(-1.47%) |
Feb 08, 2021 | 109.84 | 109.84 | 106.17 | 107.00 | 272,344 | -1.81(-1.67%) |
Feb 05, 2021 | 105.48 | 109.52 | 105.03 | 108.81 | 345,503 | +4.24(+4.05%) |
Feb 04, 2021 | 101.16 | 104.85 | 99.66 | 104.58 | 251,046 | +3.70(+3.67%) |
Feb 03, 2021 | 101.33 | 102.90 | 100.03 | 100.88 | 225,877 | -1.12(-1.10%) |
Feb 02, 2021 | 98.89 | 102.24 | 98.14 | 102.00 | 317,927 | +4.75(+4.89%) |