Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 91.16 | 91.97 | 90.62 | 91.37 | 2,266,231 | +0.05(+0.05%) |
Dec 30, 2021 | 90.72 | 92.42 | 90.71 | 91.32 | 2,509,112 | +0.62(+0.68%) |
Dec 29, 2021 | 89.45 | 91.39 | 89.45 | 90.70 | 2,888,247 | +1.20(+1.35%) |
Dec 28, 2021 | 89.03 | 90.49 | 88.92 | 89.50 | 2,387,976 | +0.40(+0.44%) |
Dec 27, 2021 | 88.92 | 89.46 | 87.47 | 89.10 | 2,791,212 | +0.90(+1.02%) |
Dec 23, 2021 | 87.88 | 88.62 | 86.43 | 88.20 | 2,766,955 | +0.64(+0.73%) |
Dec 22, 2021 | 88.03 | 89.04 | 86.96 | 87.56 | 2,592,422 | -0.10(-0.11%) |
Dec 21, 2021 | 86.77 | 88.44 | 86.77 | 87.66 | 3,210,601 | +1.54(+1.79%) |
Dec 20, 2021 | 88.14 | 88.76 | 85.02 | 86.12 | 5,159,058 | -3.83(-4.26%) |
Dec 17, 2021 | 90.21 | 91.04 | 89.19 | 89.95 | 5,685,217 | -0.17(-0.19%) |
Dec 16, 2021 | 91.99 | 92.74 | 89.99 | 90.12 | 3,999,303 | -2.04(-2.21%) |
Dec 15, 2021 | 90.64 | 92.28 | 90.24 | 92.17 | 3,599,054 | +1.01(+1.10%) |
Dec 14, 2021 | 89.24 | 92.58 | 89.00 | 91.16 | 4,363,008 | +1.02(+1.13%) |
Dec 13, 2021 | 92.62 | 92.99 | 88.76 | 90.14 | 4,495,715 | -2.59(-2.79%) |
Dec 10, 2021 | 93.21 | 93.49 | 91.26 | 92.73 | 3,548,458 | -0.50(-0.54%) |
Dec 09, 2021 | 95.40 | 95.84 | 92.74 | 93.23 | 3,282,239 | -2.28(-2.38%) |
Dec 08, 2021 | 94.45 | 95.80 | 94.36 | 95.51 | 2,826,616 | +0.22(+0.23%) |
Dec 07, 2021 | 95.22 | 96.69 | 94.97 | 95.29 | 3,464,381 | +1.80(+1.93%) |
Dec 06, 2021 | 95.79 | 97.35 | 92.71 | 93.48 | 5,019,113 | -1.08(-1.14%) |
Dec 03, 2021 | 93.38 | 94.72 | 92.58 | 94.56 | 4,532,840 | +1.74(+1.88%) |
Dec 02, 2021 | 93.11 | 94.52 | 91.67 | 92.82 | 4,734,396 | +1.49(+1.63%) |
Dec 01, 2021 | 96.59 | 96.83 | 91.31 | 91.33 | 5,092,138 | -4.12(-4.31%) |
Nov 30, 2021 | 98.26 | 99.73 | 96.33 | 95.45 | 6,429,428 | -3.65(-3.69%) |
Nov 29, 2021 | 103.43 | 103.61 | 98.52 | 99.10 | 5,141,265 | -3.41(-3.33%) |
Nov 26, 2021 | 102.36 | 103.81 | 101.72 | 102.51 | 2,626,455 | -1.71(-1.65%) |
Nov 24, 2021 | 107.38 | 108.86 | 103.52 | 104.23 | 6,706,223 | -3.86(-3.57%) |
Nov 23, 2021 | 103.61 | 108.47 | 102.72 | 108.09 | 17,833,506 | -15.18(-12.31%) |
Nov 22, 2021 | 122.57 | 126.81 | 122.57 | 123.26 | 6,052,588 | +1.67(+1.37%) |
Nov 19, 2021 | 121.64 | 122.88 | 120.58 | 121.59 | 2,191,025 | +0.46(+0.38%) |
Nov 18, 2021 | 120.13 | 121.45 | 119.50 | 121.13 | 2,639,431 | +2.46(+2.07%) |
Nov 17, 2021 | 119.98 | 120.81 | 118.13 | 118.67 | 2,157,347 | -1.85(-1.53%) |
Nov 16, 2021 | 118.43 | 121.12 | 118.15 | 120.52 | 2,313,618 | +2.30(+1.94%) |
Nov 15, 2021 | 122.14 | 122.17 | 117.73 | 118.22 | 3,002,360 | -2.92(-2.41%) |
Nov 12, 2021 | 119.11 | 122.14 | 118.84 | 121.15 | 2,590,138 | +2.44(+2.05%) |
Nov 11, 2021 | 117.34 | 119.29 | 117.30 | 118.71 | 2,063,732 | +1.47(+1.26%) |
Nov 10, 2021 | 118.21 | 117.15 | 117.23 | 2,155,165 | -1.51(-1.27%) | |
Nov 09, 2021 | 115.82 | 119.04 | 115.78 | 118.74 | 2,265,945 | +2.55(+2.19%) |
Nov 08, 2021 | 115.22 | 116.47 | 114.62 | 116.20 | 2,905,251 | +0.91(+0.79%) |
Nov 05, 2021 | 116.07 | 116.61 | 114.64 | 115.29 | 2,482,503 | +0.41(+0.36%) |
Nov 04, 2021 | 112.54 | 115.05 | 112.11 | 114.88 | 3,305,360 | +3.14(+2.81%) |
Nov 03, 2021 | 110.85 | 112.62 | 110.49 | 111.74 | 2,490,336 | +1.13(+1.03%) |
Nov 02, 2021 | 110.61 | 111.30 | 109.85 | 110.61 | 2,010,490 | -0.07(-0.06%) |
Nov 01, 2021 | 109.86 | 110.94 | 109.60 | 110.68 | 2,128,606 | +1.49(+1.37%) |
Oct 29, 2021 | 107.77 | 110.28 | 107.64 | 109.19 | 2,556,822 | +1.00(+0.93%) |
Oct 28, 2021 | 106.89 | 108.46 | 106.45 | 108.19 | 1,843,110 | +2.12(+2.00%) |
Oct 27, 2021 | 108.29 | 109.19 | 105.99 | 106.07 | 2,432,763 | -2.22(-2.05%) |
Oct 26, 2021 | 108.37 | 108.19 | 108.28 | 2,917,910 | +0.67(+0.62%) | |
Oct 25, 2021 | 106.01 | 108.60 | 105.57 | 107.61 | 2,492,022 | +1.87(+1.77%) |
Oct 22, 2021 | 105.00 | 105.90 | 104.42 | 105.75 | 1,943,764 | +0.71(+0.67%) |
Oct 21, 2021 | 102.19 | 105.10 | 102.19 | 105.04 | 1,965,815 | +2.74(+2.68%) |
Oct 20, 2021 | 101.71 | 103.07 | 101.71 | 102.30 | 1,778,686 | +0.53(+0.52%) |
Oct 19, 2021 | 103.83 | 104.19 | 101.73 | 101.77 | 2,337,462 | -1.49(-1.44%) |
Oct 18, 2021 | 100.74 | 103.95 | 100.69 | 103.26 | 2,679,028 | +1.76(+1.73%) |
Oct 15, 2021 | 101.43 | 102.44 | 101.02 | 101.50 | 2,388,632 | +0.88(+0.87%) |
Oct 14, 2021 | 99.48 | 101.02 | 98.41 | 100.63 | 2,396,101 | +1.68(+1.70%) |
Oct 13, 2021 | 97.82 | 99.50 | 96.55 | 98.95 | 2,316,309 | +1.30(+1.34%) |
Oct 12, 2021 | 97.83 | 98.87 | 97.17 | 97.65 | 1,796,854 | +0.39(+0.40%) |
Oct 11, 2021 | 96.15 | 98.13 | 95.80 | 97.25 | 2,004,545 | +1.46(+1.52%) |
Oct 08, 2021 | 96.47 | 98.59 | 95.64 | 95.80 | 1,935,934 | -0.30(-0.32%) |
Oct 07, 2021 | 95.75 | 97.56 | 95.52 | 96.10 | 2,449,650 | +1.63(+1.72%) |
Oct 06, 2021 | 94.39 | 95.43 | 93.58 | 94.47 | 2,025,116 | -0.54(-0.56%) |
Oct 05, 2021 | 94.43 | 96.23 | 94.28 | 95.01 | 2,294,787 | +0.79(+0.83%) |
Oct 04, 2021 | 93.88 | 95.51 | 93.64 | 94.22 | 1,945,247 | +0.16(+0.17%) |
Oct 01, 2021 | 95.29 | 95.45 | 92.38 | 94.06 | 2,389,277 | -0.36(-0.38%) |
Sep 30, 2021 | 96.60 | 96.85 | 94.10 | 94.42 | 4,134,275 | -3.32(-3.40%) |
Sep 29, 2021 | 98.03 | 98.51 | 96.54 | 97.74 | 1,982,782 | +0.04(+0.04%) |
Sep 28, 2021 | 99.25 | 99.86 | 95.91 | 97.71 | 3,281,940 | -0.71(-0.72%) |
Sep 27, 2021 | 94.05 | 99.02 | 94.05 | 98.41 | 5,230,815 | +4.86(+5.19%) |
Sep 24, 2021 | 94.74 | 94.85 | 93.08 | 93.55 | 3,781,600 | -1.28(-1.35%) |
Sep 23, 2021 | 96.02 | 96.43 | 94.77 | 94.83 | 2,299,303 | -0.56(-0.59%) |
Sep 22, 2021 | 96.23 | 96.98 | 95.13 | 95.39 | 1,680,015 | -0.08(-0.08%) |
Sep 21, 2021 | 95.57 | 96.60 | 94.59 | 95.47 | 2,508,802 | +0.20(+0.21%) |
Sep 20, 2021 | 96.56 | 97.65 | 94.08 | 95.28 | 2,352,866 | -2.63(-2.69%) |
Sep 17, 2021 | 97.71 | 99.24 | 97.52 | 97.91 | 3,298,450 | +0.05(+0.05%) |
Sep 16, 2021 | 97.20 | 98.40 | 97.08 | 97.86 | 1,691,813 | +0.26(+0.27%) |
Sep 15, 2021 | 98.14 | 98.16 | 97.06 | 97.60 | 2,316,115 | -0.80(-0.82%) |
Sep 14, 2021 | 100.52 | 100.52 | 98.27 | 98.40 | 1,751,816 | -1.70(-1.70%) |
Sep 13, 2021 | 99.84 | 100.75 | 98.57 | 100.10 | 1,782,989 | +1.27(+1.28%) |
Sep 10, 2021 | 99.98 | 100.88 | 98.70 | 98.83 | 1,949,633 | -0.92(-0.93%) |
Sep 09, 2021 | 98.08 | 100.36 | 97.75 | 99.76 | 2,496,833 | +1.24(+1.26%) |
Sep 08, 2021 | 98.81 | 98.94 | 97.58 | 98.51 | 2,882,468 | -0.45(-0.46%) |
Sep 07, 2021 | 101.03 | 101.62 | 98.72 | 98.97 | 2,737,655 | -2.24(-2.21%) |
Sep 03, 2021 | 102.56 | 102.83 | 101.07 | 101.20 | 1,985,836 | -1.99(-1.93%) |
Sep 02, 2021 | 103.85 | 104.23 | 102.80 | 103.19 | 2,014,535 | -0.46(-0.45%) |
Sep 01, 2021 | 103.44 | 104.13 | 101.36 | 103.65 | 3,051,851 | +0.24(+0.23%) |
Aug 31, 2021 | 105.77 | 105.77 | 103.14 | 103.41 | 3,241,252 | -1.63(-1.56%) |
Aug 30, 2021 | 104.75 | 106.01 | 104.23 | 105.05 | 1,940,991 | +0.75(+0.72%) |
Aug 27, 2021 | 104.98 | 105.53 | 104.03 | 104.29 | 2,268,168 | -0.52(-0.50%) |
Aug 26, 2021 | 108.14 | 108.15 | 104.67 | 104.82 | 3,041,786 | -3.37(-3.12%) |
Aug 25, 2021 | 108.68 | 110.87 | 106.65 | 108.19 | 4,150,292 | +0.35(+0.33%) |
Aug 24, 2021 | 104.07 | 110.09 | 103.29 | 107.83 | 13,400,706 | +8.28(+8.32%) |
Aug 23, 2021 | 100.30 | 101.70 | 99.45 | 99.55 | 4,088,526 | -0.42(-0.42%) |
Aug 20, 2021 | 97.61 | 100.75 | 97.20 | 99.97 | 2,401,010 | +2.55(+2.61%) |
Aug 19, 2021 | 96.75 | 98.40 | 96.50 | 97.42 | 2,202,505 | -0.30(-0.31%) |
Aug 18, 2021 | 98.30 | 101.27 | 97.67 | 97.72 | 2,341,982 | -0.58(-0.59%) |
Aug 17, 2021 | 101.04 | 101.26 | 97.38 | 98.30 | 2,492,561 | -4.09(-4.00%) |
Aug 16, 2021 | 100.51 | 102.88 | 99.61 | 102.39 | 2,065,232 | +1.40(+1.39%) |
Aug 13, 2021 | 104.71 | 104.71 | 100.71 | 100.99 | 2,583,869 | -3.86(-3.68%) |
Aug 12, 2021 | 105.53 | 105.89 | 104.04 | 104.85 | 1,406,748 | +0.06(+0.06%) |
Aug 11, 2021 | 102.68 | 105.76 | 102.18 | 104.79 | 2,890,472 | +2.70(+2.64%) |
Aug 10, 2021 | 99.83 | 102.17 | 99.29 | 102.09 | 1,481,423 | +2.20(+2.20%) |
Aug 09, 2021 | 101.77 | 101.77 | 99.06 | 99.89 | 1,517,619 | -2.04(-2.00%) |
Aug 06, 2021 | 102.12 | 103.34 | 101.90 | 101.93 | 1,914,853 | -0.47(-0.46%) |
Aug 05, 2021 | 101.19 | 103.30 | 101.06 | 102.40 | 2,148,791 | +1.86(+1.85%) |
Aug 04, 2021 | 101.18 | 101.88 | 100.30 | 100.54 | 1,276,974 | -1.22(-1.20%) |
Aug 03, 2021 | 100.30 | 102.22 | 99.97 | 101.76 | 1,425,834 | +1.92(+1.92%) |
Aug 02, 2021 | 100.38 | 100.74 | 99.72 | 99.85 | 1,467,491 | +0.12(+0.12%) |
Jul 30, 2021 | 100.63 | 101.99 | 99.57 | 99.72 | 1,974,995 | -1.69(-1.67%) |
Jul 29, 2021 | 101.16 | 101.89 | 100.45 | 101.42 | 1,562,298 | +1.06(+1.06%) |
Jul 28, 2021 | 101.50 | 101.70 | 99.47 | 100.35 | 1,582,255 | -1.15(-1.14%) |
Jul 27, 2021 | 101.66 | 101.90 | 100.44 | 101.50 | 1,603,482 | -0.42(-0.41%) |
Jul 26, 2021 | 100.45 | 102.58 | 100.33 | 101.92 | 1,991,320 | +1.38(+1.37%) |
Jul 23, 2021 | 98.88 | 100.86 | 98.78 | 100.55 | 1,825,251 | +2.93(+3.00%) |
Jul 22, 2021 | 98.43 | 98.58 | 95.86 | 97.62 | 2,050,427 | -0.71(-0.72%) |
Jul 21, 2021 | 98.84 | 99.20 | 97.70 | 98.33 | 1,869,917 | +0.15(+0.15%) |
Jul 20, 2021 | 96.71 | 98.98 | 96.06 | 98.18 | 2,008,864 | +1.89(+1.96%) |
Jul 19, 2021 | 96.54 | 97.07 | 95.03 | 96.29 | 2,848,160 | -1.87(-1.91%) |
Jul 16, 2021 | 99.54 | 100.94 | 98.12 | 98.16 | 2,077,931 | -1.25(-1.26%) |
Jul 15, 2021 | 96.76 | 100.39 | 96.69 | 99.41 | 3,089,127 | +1.86(+1.90%) |
Jul 14, 2021 | 97.87 | 98.47 | 97.20 | 97.56 | 1,503,054 | +0.04(+0.04%) |
Jul 13, 2021 | 98.62 | 99.03 | 97.01 | 97.52 | 2,599,229 | -1.22(-1.24%) |
Jul 12, 2021 | 98.32 | 99.39 | 97.66 | 98.74 | 1,919,879 | +0.35(+0.35%) |
Jul 09, 2021 | 96.61 | 98.66 | 96.61 | 98.40 | 2,362,299 | +2.40(+2.50%) |
Jul 08, 2021 | 96.20 | 96.73 | 95.15 | 96.00 | 2,264,984 | -1.41(-1.45%) |
Jul 07, 2021 | 97.93 | 98.82 | 97.26 | 97.41 | 2,333,165 | -0.71(-0.72%) |
Jul 06, 2021 | 102.47 | 102.48 | 97.99 | 98.12 | 3,325,603 | -4.53(-4.41%) |
Jul 02, 2021 | 103.60 | 103.60 | 102.04 | 102.65 | 1,841,554 | -0.64(-0.62%) |
Jul 01, 2021 | 102.61 | 103.68 | 101.92 | 103.29 | 1,751,332 | +1.23(+1.21%) |
Jun 30, 2021 | 101.91 | 103.18 | 101.89 | 102.06 | 2,117,180 | +0.01(+0.01%) |
Jun 29, 2021 | 102.23 | 103.76 | 101.69 | 102.05 | 2,130,234 | +0.12(+0.12%) |
Jun 28, 2021 | 100.91 | 102.39 | 100.19 | 101.92 | 2,189,023 | +1.58(+1.57%) |
Jun 25, 2021 | 99.41 | 100.81 | 98.97 | 100.34 | 2,920,996 | +1.48(+1.50%) |
Jun 24, 2021 | 99.64 | 99.86 | 98.53 | 98.86 | 1,870,302 | +0.12(+0.12%) |
Jun 23, 2021 | 99.45 | 99.45 | 98.02 | 98.74 | 1,751,380 | +0.19(+0.19%) |
Jun 22, 2021 | 96.71 | 99.00 | 96.12 | 98.56 | 2,791,327 | +2.09(+2.17%) |
Jun 21, 2021 | 96.13 | 98.11 | 95.95 | 96.46 | 2,276,061 | +0.93(+0.98%) |
Jun 18, 2021 | 95.76 | 96.54 | 94.67 | 95.53 | 4,794,407 | -1.66(-1.71%) |
Jun 17, 2021 | 97.34 | 97.93 | 95.62 | 97.19 | 2,634,566 | -0.36(-0.36%) |
Jun 16, 2021 | 99.75 | 99.82 | 96.45 | 97.55 | 3,316,855 | -2.36(-2.36%) |
Jun 15, 2021 | 100.47 | 100.90 | 99.15 | 99.91 | 2,210,192 | -0.68(-0.68%) |
Jun 14, 2021 | 101.05 | 101.21 | 99.48 | 100.59 | 2,046,727 | -0.37(-0.37%) |
Jun 11, 2021 | 99.29 | 101.48 | 99.25 | 100.96 | 2,680,354 | +1.68(+1.70%) |
Jun 10, 2021 | 102.25 | 102.92 | 98.56 | 99.27 | 3,824,039 | -2.16(-2.13%) |
Jun 09, 2021 | 104.44 | 104.44 | 101.42 | 101.43 | 2,488,808 | -2.85(-2.73%) |
Jun 08, 2021 | 103.77 | 104.95 | 102.92 | 104.28 | 1,742,907 | +0.99(+0.96%) |
Jun 07, 2021 | 102.40 | 103.52 | 101.91 | 103.30 | 1,703,768 | +0.98(+0.96%) |
Jun 04, 2021 | 101.88 | 102.47 | 101.61 | 102.32 | 1,860,564 | +0.38(+0.37%) |
Jun 03, 2021 | 103.76 | 104.07 | 101.21 | 101.94 | 2,805,254 | -2.46(-2.36%) |
Jun 02, 2021 | 101.41 | 105.48 | 100.95 | 104.40 | 3,744,209 | +3.04(+3.00%) |
Jun 01, 2021 | 103.50 | 103.52 | 100.83 | 101.35 | 3,195,360 | -1.18(-1.15%) |
May 28, 2021 | 106.34 | 106.34 | 100.67 | 102.54 | 5,184,689 | -1.68(-1.61%) |
May 27, 2021 | 106.73 | 108.34 | 102.88 | 104.21 | 8,750,655 | +1.04(+1.01%) |
May 26, 2021 | 102.32 | 104.43 | 101.96 | 103.17 | 3,364,200 | +2.24(+2.22%) |
May 25, 2021 | 101.25 | 101.92 | 100.56 | 100.93 | 2,162,158 | -0.25(-0.24%) |
May 24, 2021 | 102.65 | 103.40 | 101.05 | 101.18 | 2,432,465 | -0.20(-0.20%) |
May 21, 2021 | 101.98 | 102.85 | 101.11 | 101.38 | 2,889,732 | +0.36(+0.36%) |
May 20, 2021 | 100.33 | 101.46 | 99.28 | 101.02 | 2,339,763 | +0.73(+0.73%) |
May 19, 2021 | 101.72 | 101.96 | 99.38 | 100.29 | 2,897,056 | -2.85(-2.76%) |
May 18, 2021 | 105.42 | 105.98 | 103.01 | 103.14 | 2,247,404 | -2.81(-2.66%) |
May 17, 2021 | 106.37 | 107.23 | 105.00 | 105.95 | 1,591,355 | -0.25(-0.23%) |
May 14, 2021 | 105.50 | 106.65 | 104.94 | 106.20 | 1,917,334 | +1.23(+1.17%) |
May 13, 2021 | 103.26 | 105.54 | 103.26 | 104.97 | 1,934,171 | +2.51(+2.45%) |
May 12, 2021 | 106.74 | 106.91 | 102.03 | 102.46 | 2,446,654 | -4.87(-4.54%) |
May 11, 2021 | 109.17 | 109.35 | 105.87 | 107.33 | 2,317,858 | -3.63(-3.28%) |
May 10, 2021 | 108.11 | 113.42 | 107.64 | 110.96 | 4,512,327 | +3.04(+2.82%) |
May 07, 2021 | 105.88 | 108.14 | 105.47 | 107.92 | 1,999,792 | +2.03(+1.92%) |
May 06, 2021 | 103.62 | 106.05 | 103.14 | 105.89 | 2,600,078 | +3.23(+3.14%) |
May 05, 2021 | 103.44 | 104.52 | 102.39 | 102.66 | 1,440,294 | -1.19(-1.15%) |
May 04, 2021 | 103.49 | 103.91 | 102.46 | 103.85 | 1,508,096 | +0.23(+0.22%) |
May 03, 2021 | 103.53 | 105.13 | 103.20 | 103.62 | 1,709,119 | +1.06(+1.03%) |
Apr 30, 2021 | 103.66 | 103.79 | 102.14 | 102.56 | 1,852,157 | -1.78(-1.71%) |
Apr 29, 2021 | 103.85 | 104.78 | 103.27 | 104.34 | 1,444,734 | +0.97(+0.94%) |
Apr 28, 2021 | 104.77 | 105.37 | 103.23 | 103.37 | 1,349,532 | -1.02(-0.98%) |
Apr 27, 2021 | 103.60 | 105.22 | 103.21 | 104.40 | 1,535,874 | +1.17(+1.14%) |
Apr 26, 2021 | 103.66 | 103.76 | 100.89 | 103.22 | 2,579,776 | -0.63(-0.61%) |
Apr 23, 2021 | 104.24 | 104.36 | 102.79 | 103.86 | 1,754,663 | -0.27(-0.25%) |
Apr 22, 2021 | 105.15 | 106.66 | 103.87 | 104.12 | 2,726,930 | -0.82(-0.78%) |
Apr 21, 2021 | 104.80 | 105.65 | 104.24 | 104.94 | 1,711,150 | +0.46(+0.44%) |
Apr 20, 2021 | 104.79 | 105.15 | 102.77 | 104.49 | 1,984,322 | -0.34(-0.33%) |
Apr 19, 2021 | 106.16 | 106.43 | 103.96 | 104.83 | 3,301,872 | -0.91(-0.86%) |
Apr 16, 2021 | 105.79 | 105.97 | 104.08 | 105.74 | 2,091,697 | +0.50(+0.48%) |
Apr 15, 2021 | 106.66 | 107.11 | 105.01 | 105.23 | 1,648,179 | -0.77(-0.72%) |
Apr 14, 2021 | 106.34 | 107.03 | 105.34 | 106.00 | 1,729,312 | -0.57(-0.54%) |
Apr 13, 2021 | 107.50 | 107.50 | 105.19 | 106.58 | 2,776,664 | -0.65(-0.61%) |
Apr 12, 2021 | 107.88 | 109.27 | 106.91 | 107.23 | 2,714,426 | -0.81(-0.75%) |
Apr 09, 2021 | 105.91 | 108.35 | 105.53 | 108.04 | 2,410,933 | +2.52(+2.39%) |
Apr 08, 2021 | 106.66 | 106.73 | 105.07 | 105.52 | 2,014,091 | -0.86(-0.80%) |
Apr 07, 2021 | 106.29 | 107.38 | 104.54 | 106.37 | 2,837,051 | -0.13(-0.12%) |
Apr 06, 2021 | 104.04 | 107.35 | 103.69 | 106.51 | 4,085,734 | +2.43(+2.33%) |
Apr 05, 2021 | 102.60 | 104.50 | 102.06 | 104.08 | 1,861,389 | +1.97(+1.93%) |
Apr 01, 2021 | 102.27 | 102.59 | 100.57 | 102.11 | 2,818,820 | +0.84(+0.83%) |
Mar 31, 2021 | 102.60 | 102.60 | 100.76 | 101.28 | 2,198,014 | -0.80(-0.79%) |
Mar 30, 2021 | 100.73 | 102.38 | 99.98 | 102.08 | 2,191,632 | +0.81(+0.80%) |
Mar 29, 2021 | 105.37 | 105.93 | 101.02 | 101.27 | 2,945,687 | -3.93(-3.74%) |
Mar 26, 2021 | 102.81 | 105.28 | 102.48 | 105.20 | 2,123,099 | +2.72(+2.65%) |
Mar 25, 2021 | 100.94 | 102.78 | 100.07 | 102.48 | 2,551,406 | +1.64(+1.63%) |
Mar 24, 2021 | 105.06 | 105.41 | 100.75 | 100.84 | 3,269,432 | -3.96(-3.78%) |
Mar 23, 2021 | 106.43 | 107.07 | 104.30 | 104.80 | 4,152,331 | -1.90(-1.78%) |
Mar 22, 2021 | 104.18 | 106.99 | 103.30 | 106.70 | 3,185,139 | +2.44(+2.34%) |
Mar 19, 2021 | 100.41 | 106.11 | 100.28 | 104.26 | 10,314,400 | +4.24(+4.24%) |
Mar 18, 2021 | 98.45 | 102.55 | 98.19 | 100.01 | 3,294,945 | +1.00(+1.01%) |
Mar 17, 2021 | 98.94 | 99.55 | 97.01 | 99.02 | 2,929,800 | -0.44(-0.44%) |
Mar 16, 2021 | 99.64 | 100.34 | 98.80 | 99.46 | 2,655,484 | -0.41(-0.41%) |
Mar 15, 2021 | 97.74 | 100.46 | 97.53 | 99.87 | 3,818,091 | +2.57(+2.64%) |
Mar 12, 2021 | 95.51 | 97.56 | 94.50 | 97.30 | 2,239,170 | +2.11(+2.22%) |
Mar 11, 2021 | 95.24 | 95.94 | 94.22 | 95.19 | 2,745,932 | +0.38(+0.40%) |
Mar 10, 2021 | 93.83 | 95.98 | 93.47 | 94.81 | 3,622,494 | +2.04(+2.20%) |
Mar 09, 2021 | 93.41 | 96.12 | 92.62 | 92.77 | 3,758,447 | -0.66(-0.70%) |
Mar 08, 2021 | 90.55 | 94.17 | 90.06 | 93.43 | 4,368,931 | +3.26(+3.62%) |
Mar 05, 2021 | 87.32 | 90.47 | 85.29 | 90.16 | 5,849,562 | +4.04(+4.69%) |
Mar 04, 2021 | 87.44 | 88.03 | 84.10 | 86.12 | 4,887,091 | -1.87(-2.12%) |
Mar 03, 2021 | 89.74 | 90.06 | 87.67 | 87.99 | 3,249,187 | -1.88(-2.10%) |
Mar 02, 2021 | 89.52 | 90.95 | 88.95 | 89.88 | 3,435,209 | +0.73(+0.82%) |
Mar 01, 2021 | 88.10 | 89.94 | 88.10 | 89.15 | 4,230,288 | +1.17(+1.34%) |
Feb 26, 2021 | 88.63 | 89.74 | 87.48 | 87.97 | 5,212,944 | -2.27(-2.52%) |
Feb 25, 2021 | 91.02 | 98.45 | 88.95 | 90.24 | 11,464,183 | -9.22(-9.27%) |
Feb 24, 2021 | 101.78 | 102.69 | 98.80 | 99.47 | 3,734,629 | -1.79(-1.77%) |
Feb 23, 2021 | 101.56 | 101.59 | 99.18 | 101.25 | 2,507,603 | -1.08(-1.05%) |
Feb 22, 2021 | 102.67 | 103.62 | 101.61 | 102.33 | 1,987,949 | -1.11(-1.08%) |
Feb 19, 2021 | 103.12 | 104.34 | 102.95 | 103.45 | 2,332,022 | +1.09(+1.06%) |
Feb 18, 2021 | 103.35 | 103.84 | 102.06 | 102.36 | 2,156,448 | -1.39(-1.34%) |
Feb 17, 2021 | 105.37 | 107.14 | 103.64 | 103.74 | 2,550,747 | -2.11(-2.00%) |
Feb 16, 2021 | 105.66 | 108.09 | 105.63 | 105.86 | 2,141,280 | +0.21(+0.20%) |
Feb 12, 2021 | 104.07 | 106.19 | 103.89 | 105.65 | 2,119,398 | +0.81(+0.77%) |
Feb 11, 2021 | 104.32 | 106.02 | 103.95 | 104.84 | 1,866,076 | +0.68(+0.66%) |
Feb 10, 2021 | 104.14 | 104.58 | 102.56 | 104.16 | 1,453,757 | +0.31(+0.29%) |
Feb 09, 2021 | 103.30 | 104.65 | 102.34 | 103.85 | 1,743,035 | +0.49(+0.48%) |
Feb 08, 2021 | 100.82 | 103.41 | 100.80 | 103.36 | 1,955,707 | +2.95(+2.94%) |
Feb 05, 2021 | 100.11 | 100.73 | 99.36 | 100.40 | 1,862,629 | +0.60(+0.61%) |
Feb 04, 2021 | 98.75 | 100.61 | 98.20 | 99.80 | 2,762,035 | +3.09(+3.19%) |
Feb 03, 2021 | 95.87 | 97.45 | 95.42 | 96.71 | 1,715,010 | +1.35(+1.42%) |
Feb 02, 2021 | 94.64 | 97.25 | 93.49 | 95.36 | 2,886,447 | +0.96(+1.01%) |
Feb 01, 2021 | 95.95 | 96.43 | 92.63 | 94.41 | 3,080,508 | -0.99(-1.04%) |
Jan 29, 2021 | 97.83 | 98.53 | 95.00 | 95.40 | 2,830,503 | -3.06(-3.11%) |
Jan 28, 2021 | 99.34 | 102.18 | 98.41 | 98.46 | 2,771,267 | -1.10(-1.11%) |
Jan 27, 2021 | 99.30 | 101.89 | 98.91 | 99.56 | 2,788,526 | -0.99(-0.98%) |
Jan 26, 2021 | 100.07 | 101.25 | 99.07 | 100.55 | 2,441,443 | +0.84(+0.84%) |
Jan 25, 2021 | 100.62 | 103.43 | 99.46 | 99.71 | 2,566,170 | -1.04(-1.04%) |
Jan 22, 2021 | 100.05 | 101.12 | 98.51 | 100.75 | 1,847,572 | +0.38(+0.38%) |
Jan 21, 2021 | 99.14 | 101.71 | 98.43 | 100.38 | 2,964,883 | +1.99(+2.02%) |
Jan 20, 2021 | 98.33 | 98.76 | 97.12 | 98.39 | 2,200,372 | +0.53(+0.55%) |
Jan 19, 2021 | 100.82 | 100.82 | 97.45 | 97.85 | 3,000,713 | -2.09(-2.09%) |
Jan 15, 2021 | 99.62 | 101.47 | 97.83 | 99.94 | 3,562,597 | +0.07(+0.07%) |
Jan 14, 2021 | 99.37 | 101.01 | 99.08 | 99.87 | 2,242,566 | +0.61(+0.62%) |
Jan 13, 2021 | 100.31 | 100.88 | 99.18 | 99.26 | 3,406,913 | -1.31(-1.30%) |
Jan 12, 2021 | 96.77 | 101.25 | 96.70 | 100.56 | 5,217,605 | +3.45(+3.55%) |
Jan 11, 2021 | 93.95 | 97.48 | 93.43 | 97.12 | 3,906,447 | +2.81(+2.98%) |
Jan 08, 2021 | 94.68 | 95.95 | 93.07 | 94.30 | 4,037,465 | -0.12(-0.13%) |
Jan 07, 2021 | 93.15 | 95.06 | 92.85 | 94.43 | 4,224,936 | +1.58(+1.70%) |
Jan 06, 2021 | 87.67 | 92.96 | 87.67 | 92.85 | 5,358,316 | +4.30(+4.86%) |
Jan 05, 2021 | 88.22 | 89.14 | 87.78 | 88.54 | 2,730,013 | +0.45(+0.51%) |