Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 108.26 | 109.83 | 109.69 | 1,442,700 | +0.69(+0.63%) | |
Jan 28, 2022 | 108.83 | 111.41 | 105.90 | 108.99 | 2,308,648 | -0.33(-0.30%) |
Jan 27, 2022 | 111.59 | 112.98 | 108.63 | 109.33 | 1,715,614 | -0.53(-0.48%) |
Jan 26, 2022 | 110.83 | 112.09 | 108.93 | 109.85 | 1,787,899 | +0.28(+0.26%) |
Jan 25, 2022 | 108.50 | 110.20 | 106.06 | 109.57 | 1,333,071 | -0.41(-0.37%) |
Jan 24, 2022 | 108.03 | 110.57 | 106.75 | 109.97 | 1,807,678 | -0.78(-0.71%) |
Jan 21, 2022 | 112.73 | 113.64 | 110.51 | 110.75 | 1,165,518 | -1.92(-1.70%) |
Jan 20, 2022 | 117.30 | 118.18 | 112.62 | 112.67 | 2,033,241 | -4.92(-4.19%) |
Jan 19, 2022 | 118.36 | 119.41 | 116.92 | 117.60 | 2,083,721 | -0.17(-0.14%) |
Jan 18, 2022 | 117.26 | 118.15 | 116.26 | 117.77 | 2,030,254 | +0.14(+0.12%) |
Jan 14, 2022 | 117.63 | 0 | +0.99(+0.85%) | |||
Jan 13, 2022 | 114.18 | 118.05 | 113.93 | 116.64 | 1,932,363 | +3.30(+2.91%) |
Jan 12, 2022 | 113.02 | 113.63 | 112.32 | 113.34 | 2,161,297 | +1.38(+1.23%) |
Jan 11, 2022 | 111.23 | 111.98 | 109.95 | 111.96 | 1,232,420 | +1.62(+1.47%) |
Jan 10, 2022 | 112.54 | 113.05 | 109.70 | 110.34 | 1,463,058 | -2.55(-2.26%) |
Jan 07, 2022 | 112.83 | 113.61 | 112.36 | 112.89 | 1,052,344 | +0.24(+0.21%) |
Jan 06, 2022 | 113.47 | 114.03 | 111.77 | 112.66 | 1,121,794 | +0.01(+0.01%) |
Jan 05, 2022 | 113.48 | 115.13 | 112.34 | 112.65 | 1,374,003 | -0.02(-0.02%) |
Jan 04, 2022 | 111.35 | 113.38 | 110.55 | 112.66 | 2,107,717 | +2.33(+2.11%) |
Jan 03, 2022 | 112.06 | 112.96 | 110.10 | 110.33 | 1,094,790 | -1.18(-1.06%) |
Dec 31, 2021 | 110.08 | 111.95 | 110.08 | 111.51 | 668,040 | +1.12(+1.01%) |
Dec 30, 2021 | 111.15 | 112.00 | 110.30 | 110.40 | 497,195 | -0.53(-0.47%) |
Dec 29, 2021 | 110.40 | 111.53 | 110.40 | 110.92 | 559,744 | +0.43(+0.39%) |
Dec 28, 2021 | 109.33 | 111.17 | 109.33 | 110.49 | 584,616 | +0.75(+0.68%) |
Dec 27, 2021 | 108.57 | 109.76 | 107.96 | 109.74 | 426,332 | +1.48(+1.36%) |
Dec 23, 2021 | 107.81 | 109.23 | 107.62 | 108.27 | 767,772 | +1.13(+1.06%) |
Dec 22, 2021 | 106.02 | 107.31 | 105.02 | 107.13 | 1,335,453 | +0.82(+0.77%) |
Dec 21, 2021 | 107.80 | 108.23 | 105.96 | 106.31 | 1,483,024 | -0.45(-0.42%) |
Dec 20, 2021 | 107.68 | 107.74 | 105.45 | 106.76 | 1,340,970 | -2.69(-2.46%) |
Dec 17, 2021 | 110.46 | 111.78 | 109.09 | 109.45 | 2,299,220 | -1.31(-1.18%) |
Dec 16, 2021 | 109.75 | 111.64 | 109.34 | 110.77 | 2,255,962 | +2.01(+1.85%) |
Dec 15, 2021 | 106.55 | 108.82 | 104.25 | 108.75 | 3,321,905 | +1.89(+1.77%) |
Dec 14, 2021 | 104.99 | 107.03 | 103.94 | 106.86 | 2,116,954 | +1.69(+1.60%) |
Dec 13, 2021 | 106.83 | 107.18 | 104.51 | 105.18 | 1,015,675 | -2.29(-2.13%) |
Dec 10, 2021 | 108.06 | 108.31 | 106.95 | 107.47 | 929,522 | +0.96(+0.90%) |
Dec 09, 2021 | 105.84 | 107.55 | 105.48 | 106.50 | 1,375,908 | -0.69(-0.64%) |
Dec 08, 2021 | 105.30 | 109.26 | 105.28 | 107.19 | 1,893,963 | +3.14(+3.02%) |
Dec 07, 2021 | 102.02 | 105.45 | 101.69 | 104.05 | 1,644,349 | +3.88(+3.87%) |
Dec 06, 2021 | 100.38 | 101.69 | 99.54 | 100.17 | 1,276,740 | +1.45(+1.47%) |
Dec 03, 2021 | 97.09 | 99.47 | 96.88 | 98.73 | 1,556,023 | +2.37(+2.46%) |
Dec 02, 2021 | 94.69 | 97.30 | 94.01 | 96.35 | 1,076,100 | +2.26(+2.41%) |
Dec 01, 2021 | 97.94 | 98.87 | 94.02 | 94.09 | 1,092,717 | -1.46(-1.52%) |
Nov 30, 2021 | 99.52 | 100.30 | 95.44 | 95.55 | 1,884,949 | -5.40(-5.35%) |
Nov 29, 2021 | 102.50 | 102.87 | 99.39 | 100.94 | 654,707 | -0.29(-0.29%) |
Nov 26, 2021 | 99.73 | 101.47 | 98.35 | 101.24 | 478,066 | -2.33(-2.25%) |
Nov 24, 2021 | 106.43 | 106.87 | 103.45 | 103.56 | 677,858 | -3.34(-3.13%) |
Nov 23, 2021 | 105.73 | 107.36 | 105.64 | 106.91 | 1,081,882 | +1.65(+1.57%) |
Nov 22, 2021 | 103.82 | 106.53 | 103.70 | 105.26 | 830,144 | +1.57(+1.51%) |
Nov 19, 2021 | 103.23 | 104.45 | 102.48 | 103.69 | 798,061 | -0.49(-0.47%) |
Nov 18, 2021 | 104.21 | 104.51 | 104.06 | 104.18 | 586,653 | -0.14(-0.13%) |
Nov 17, 2021 | 104.81 | 105.69 | 104.19 | 104.31 | 702,547 | -0.74(-0.71%) |
Nov 16, 2021 | 105.48 | 106.15 | 105.01 | 105.06 | 800,752 | -0.40(-0.38%) |
Nov 15, 2021 | 106.48 | 106.60 | 105.16 | 105.46 | 891,462 | -0.69(-0.65%) |
Nov 12, 2021 | 105.34 | 106.78 | 104.88 | 106.15 | 965,541 | +0.61(+0.58%) |
Nov 11, 2021 | 103.00 | 105.66 | 102.97 | 105.53 | 849,002 | +2.89(+2.81%) |
Nov 10, 2021 | 102.92 | 102.65 | 913,175 | -0.27(-0.27%) | ||
Nov 09, 2021 | 101.51 | 103.11 | 101.51 | 102.92 | 832,091 | +1.12(+1.10%) |
Nov 08, 2021 | 103.50 | 104.42 | 101.59 | 101.80 | 817,745 | -0.65(-0.64%) |
Nov 05, 2021 | 99.72 | 102.48 | 99.72 | 102.45 | 1,036,478 | +3.47(+3.51%) |
Nov 04, 2021 | 100.59 | 100.74 | 98.75 | 98.98 | 1,038,244 | -1.38(-1.38%) |
Nov 03, 2021 | 99.80 | 100.96 | 99.80 | 100.37 | 1,302,810 | +0.23(+0.23%) |
Nov 02, 2021 | 97.11 | 100.96 | 97.07 | 100.14 | 1,476,064 | +3.51(+3.63%) |
Nov 01, 2021 | 93.44 | 97.28 | 94.22 | 96.63 | 1,446,595 | +1.32(+1.38%) |
Oct 29, 2021 | 100.94 | 100.96 | 94.73 | 95.31 | 1,806,947 | -5.51(-5.46%) |
Oct 28, 2021 | 98.03 | 101.02 | 98.03 | 100.81 | 1,142,658 | +4.11(+4.25%) |
Oct 27, 2021 | 99.22 | 99.46 | 96.66 | 96.70 | 1,184,652 | -2.84(-2.85%) |
Oct 26, 2021 | 99.95 | 99.54 | 774,395 | -0.13(-0.13%) | ||
Oct 25, 2021 | 99.35 | 100.10 | 98.30 | 99.67 | 863,974 | +1.12(+1.13%) |
Oct 22, 2021 | 98.92 | 99.65 | 97.93 | 98.55 | 1,157,967 | +0.13(+0.13%) |
Oct 21, 2021 | 98.71 | 98.98 | 97.29 | 98.42 | 726,413 | -0.75(-0.76%) |
Oct 20, 2021 | 98.16 | 99.46 | 98.08 | 99.17 | 445,800 | +0.93(+0.94%) |
Oct 19, 2021 | 98.62 | 98.76 | 97.31 | 98.25 | 875,081 | +0.24(+0.24%) |
Oct 18, 2021 | 97.75 | 98.67 | 97.13 | 98.01 | 598,583 | -0.36(-0.36%) |
Oct 15, 2021 | 99.47 | 99.53 | 98.29 | 98.37 | 905,563 | +0.06(+0.07%) |
Oct 14, 2021 | 95.67 | 98.49 | 95.26 | 98.30 | 1,377,973 | +3.19(+3.35%) |
Oct 13, 2021 | 95.41 | 95.74 | 93.97 | 95.12 | 1,078,972 | -0.30(-0.32%) |
Oct 12, 2021 | 95.36 | 95.81 | 94.68 | 95.42 | 993,048 | -0.47(-0.49%) |
Oct 11, 2021 | 96.45 | 97.25 | 95.84 | 95.89 | 541,261 | -0.51(-0.53%) |
Oct 08, 2021 | 96.13 | 96.66 | 95.56 | 96.40 | 996,078 | +0.21(+0.22%) |
Oct 07, 2021 | 95.63 | 97.31 | 95.07 | 96.19 | 788,176 | +1.71(+1.81%) |
Oct 06, 2021 | 94.53 | 95.25 | 92.82 | 94.47 | 1,269,164 | -1.37(-1.43%) |
Oct 05, 2021 | 93.87 | 96.30 | 93.22 | 95.85 | 1,338,034 | +2.30(+2.46%) |
Oct 04, 2021 | 94.42 | 95.36 | 92.48 | 93.55 | 1,671,177 | -0.36(-0.38%) |
Oct 01, 2021 | 93.24 | 94.66 | 92.75 | 93.91 | 1,348,177 | +1.61(+1.75%) |
Sep 30, 2021 | 95.55 | 95.74 | 92.28 | 92.29 | 1,211,064 | -2.99(-3.13%) |
Sep 29, 2021 | 95.83 | 96.15 | 94.68 | 95.28 | 1,202,999 | -0.53(-0.55%) |
Sep 28, 2021 | 96.99 | 97.53 | 95.64 | 95.81 | 787,651 | -0.84(-0.87%) |
Sep 27, 2021 | 94.22 | 97.21 | 94.22 | 96.66 | 896,405 | +3.02(+3.23%) |
Sep 24, 2021 | 92.93 | 94.06 | 92.77 | 93.63 | 564,676 | +0.35(+0.37%) |
Sep 23, 2021 | 92.34 | 94.79 | 92.34 | 93.28 | 769,623 | +1.51(+1.65%) |
Sep 22, 2021 | 92.07 | 93.82 | 91.70 | 91.77 | 930,882 | +0.91(+1.00%) |
Sep 21, 2021 | 92.03 | 92.30 | 90.15 | 90.87 | 998,509 | -0.43(-0.47%) |
Sep 20, 2021 | 91.99 | 92.77 | 90.00 | 91.30 | 1,243,110 | -3.15(-3.34%) |
Sep 17, 2021 | 95.09 | 95.89 | 93.38 | 94.45 | 2,106,394 | -1.71(-1.78%) |
Sep 16, 2021 | 97.37 | 97.72 | 96.11 | 96.16 | 689,660 | -0.96(-0.99%) |
Sep 15, 2021 | 95.62 | 97.14 | 95.47 | 97.12 | 1,345,882 | +1.38(+1.44%) |
Sep 14, 2021 | 100.77 | 100.77 | 95.70 | 95.74 | 1,528,742 | -4.59(-4.57%) |
Sep 13, 2021 | 100.66 | 101.26 | 99.13 | 100.33 | 864,717 | +0.66(+0.67%) |
Sep 10, 2021 | 100.28 | 101.35 | 99.60 | 99.66 | 681,715 | +0.09(+0.09%) |
Sep 09, 2021 | 98.56 | 101.02 | 98.18 | 99.57 | 990,203 | +0.07(+0.07%) |
Sep 08, 2021 | 101.77 | 102.04 | 99.31 | 99.50 | 1,122,833 | -2.44(-2.39%) |
Sep 07, 2021 | 102.08 | 102.62 | 101.47 | 101.94 | 542,257 | -0.54(-0.52%) |
Sep 03, 2021 | 103.24 | 103.57 | 102.09 | 102.48 | 611,998 | -0.66(-0.64%) |
Sep 02, 2021 | 102.98 | 104.33 | 102.58 | 103.13 | 821,756 | +0.47(+0.46%) |
Sep 01, 2021 | 103.31 | 103.56 | 101.57 | 102.66 | 778,849 | -0.36(-0.35%) |
Aug 31, 2021 | 103.17 | 103.56 | 102.50 | 103.02 | 1,041,677 | -0.38(-0.37%) |
Aug 30, 2021 | 105.30 | 105.61 | 103.28 | 103.41 | 1,035,630 | -1.54(-1.47%) |
Aug 27, 2021 | 103.14 | 105.38 | 103.14 | 104.94 | 498,408 | +2.51(+2.45%) |
Aug 26, 2021 | 103.85 | 104.02 | 102.19 | 102.43 | 484,473 | -1.22(-1.18%) |
Aug 25, 2021 | 102.85 | 104.19 | 102.20 | 103.65 | 669,533 | +0.75(+0.72%) |
Aug 24, 2021 | 102.18 | 103.61 | 102.15 | 102.91 | 656,387 | +1.14(+1.12%) |
Aug 23, 2021 | 100.97 | 102.33 | 100.97 | 101.77 | 730,185 | +1.71(+1.71%) |
Aug 20, 2021 | 99.56 | 100.69 | 99.39 | 100.06 | 570,047 | +0.15(+0.15%) |
Aug 19, 2021 | 99.69 | 100.89 | 98.76 | 99.91 | 826,619 | -1.38(-1.37%) |
Aug 18, 2021 | 102.33 | 103.61 | 101.06 | 101.29 | 520,899 | -1.60(-1.56%) |
Aug 17, 2021 | 103.52 | 103.84 | 101.39 | 102.90 | 477,112 | -1.56(-1.49%) |
Aug 16, 2021 | 104.32 | 104.89 | 102.76 | 104.45 | 507,132 | -0.88(-0.84%) |
Aug 13, 2021 | 105.65 | 106.18 | 105.08 | 105.34 | 426,059 | -0.56(-0.53%) |
Aug 12, 2021 | 106.04 | 106.51 | 104.25 | 105.90 | 656,376 | -0.39(-0.37%) |
Aug 11, 2021 | 105.09 | 106.34 | 104.33 | 106.29 | 665,564 | +2.09(+2.01%) |
Aug 10, 2021 | 102.52 | 105.09 | 102.52 | 104.20 | 502,916 | +1.49(+1.45%) |
Aug 09, 2021 | 101.86 | 103.11 | 101.28 | 102.70 | 495,967 | -0.01(-0.01%) |
Aug 06, 2021 | 101.84 | 103.35 | 101.83 | 102.71 | 541,746 | +2.03(+2.02%) |
Aug 05, 2021 | 101.08 | 102.11 | 100.52 | 100.68 | 699,520 | +1.43(+1.44%) |
Aug 04, 2021 | 101.22 | 101.83 | 99.22 | 99.25 | 505,520 | -2.50(-2.46%) |
Aug 03, 2021 | 102.07 | 102.88 | 99.15 | 101.76 | 907,564 | -0.10(-0.10%) |
Aug 02, 2021 | 103.41 | 105.45 | 101.86 | 101.86 | 526,272 | -0.76(-0.74%) |
Jul 30, 2021 | 102.64 | 104.01 | 101.97 | 102.62 | 631,581 | -0.04(-0.04%) |
Jul 29, 2021 | 102.24 | 102.98 | 101.85 | 102.66 | 587,963 | +1.49(+1.48%) |
Jul 28, 2021 | 101.08 | 102.03 | 99.62 | 101.17 | 787,591 | +0.25(+0.24%) |
Jul 27, 2021 | 100.47 | 102.03 | 98.81 | 100.92 | 619,347 | -0.86(-0.84%) |
Jul 26, 2021 | 100.53 | 102.12 | 100.09 | 101.78 | 660,938 | +1.58(+1.58%) |
Jul 23, 2021 | 99.35 | 100.44 | 98.29 | 100.19 | 900,591 | +1.63(+1.65%) |
Jul 22, 2021 | 99.93 | 100.02 | 98.18 | 98.56 | 686,497 | -1.44(-1.44%) |
Jul 21, 2021 | 100.01 | 101.14 | 99.38 | 100.00 | 563,146 | +1.50(+1.52%) |
Jul 20, 2021 | 96.28 | 98.97 | 95.74 | 98.50 | 908,602 | +2.28(+2.37%) |
Jul 19, 2021 | 96.93 | 97.42 | 95.42 | 96.22 | 1,080,119 | -3.20(-3.21%) |
Jul 16, 2021 | 103.10 | 103.64 | 99.03 | 99.42 | 1,038,440 | -3.36(-3.27%) |
Jul 15, 2021 | 102.19 | 104.40 | 102.19 | 102.78 | 648,960 | -0.44(-0.42%) |
Jul 14, 2021 | 103.67 | 104.46 | 102.77 | 103.22 | 807,602 | -0.16(-0.15%) |
Jul 13, 2021 | 104.91 | 104.91 | 102.77 | 103.37 | 497,507 | -1.54(-1.47%) |
Jul 12, 2021 | 104.13 | 105.56 | 102.91 | 104.91 | 589,894 | +0.26(+0.24%) |
Jul 09, 2021 | 103.36 | 105.04 | 102.69 | 104.65 | 792,668 | +3.12(+3.08%) |
Jul 08, 2021 | 101.81 | 102.61 | 100.72 | 101.53 | 654,110 | -2.37(-2.28%) |
Jul 07, 2021 | 102.26 | 104.05 | 102.09 | 103.90 | 827,105 | +0.96(+0.93%) |
Jul 06, 2021 | 106.04 | 106.33 | 102.28 | 102.94 | 678,863 | -3.31(-3.12%) |
Jul 02, 2021 | 106.04 | 106.56 | 105.01 | 106.26 | 336,231 | -0.19(-0.18%) |
Jul 01, 2021 | 107.44 | 107.95 | 105.49 | 106.45 | 522,655 | +0.16(+0.15%) |
Jun 30, 2021 | 105.31 | 106.61 | 105.31 | 106.29 | 648,861 | +0.59(+0.56%) |
Jun 29, 2021 | 106.13 | 106.88 | 105.02 | 105.70 | 533,087 | +0.46(+0.44%) |
Jun 28, 2021 | 106.20 | 106.20 | 104.12 | 105.24 | 747,958 | -1.08(-1.02%) |
Jun 25, 2021 | 107.09 | 108.14 | 106.14 | 106.32 | 824,269 | -0.39(-0.37%) |
Jun 24, 2021 | 107.19 | 107.32 | 105.97 | 106.71 | 795,655 | +0.14(+0.13%) |
Jun 23, 2021 | 107.59 | 108.05 | 106.53 | 106.58 | 672,650 | -0.76(-0.71%) |
Jun 22, 2021 | 108.76 | 108.98 | 107.13 | 107.34 | 801,743 | -1.04(-0.96%) |
Jun 21, 2021 | 106.60 | 108.88 | 106.50 | 108.38 | 1,465,806 | +4.45(+4.28%) |
Jun 18, 2021 | 105.42 | 106.23 | 103.73 | 103.92 | 1,842,400 | -2.57(-2.41%) |
Jun 17, 2021 | 110.62 | 110.62 | 104.51 | 106.49 | 678,676 | -4.11(-3.71%) |
Jun 16, 2021 | 111.25 | 111.64 | 109.72 | 110.60 | 822,897 | -0.83(-0.74%) |
Jun 15, 2021 | 111.38 | 112.35 | 110.59 | 111.43 | 498,570 | +0.26(+0.24%) |
Jun 14, 2021 | 113.52 | 113.72 | 110.46 | 111.16 | 724,332 | -2.31(-2.04%) |
Jun 11, 2021 | 113.69 | 114.61 | 112.34 | 113.48 | 512,077 | +0.33(+0.29%) |
Jun 10, 2021 | 116.57 | 116.64 | 113.10 | 113.15 | 402,013 | -1.60(-1.40%) |
Jun 09, 2021 | 116.00 | 116.29 | 114.39 | 114.75 | 989,452 | -1.55(-1.33%) |
Jun 08, 2021 | 115.59 | 117.00 | 114.16 | 116.30 | 563,447 | +0.55(+0.48%) |
Jun 07, 2021 | 117.65 | 117.65 | 115.21 | 115.75 | 413,271 | -1.33(-1.14%) |
Jun 04, 2021 | 117.39 | 117.59 | 116.29 | 117.08 | 443,296 | +0.30(+0.26%) |
Jun 03, 2021 | 114.94 | 116.84 | 114.34 | 116.78 | 661,340 | +1.08(+0.93%) |
Jun 02, 2021 | 117.35 | 117.69 | 115.33 | 115.70 | 763,314 | -2.03(-1.72%) |
Jun 01, 2021 | 115.66 | 118.13 | 115.21 | 117.73 | 1,117,008 | +4.19(+3.69%) |
May 28, 2021 | 113.97 | 113.97 | 112.72 | 113.54 | 648,509 | +0.26(+0.23%) |
May 27, 2021 | 113.30 | 113.97 | 112.80 | 113.28 | 1,043,304 | +1.31(+1.17%) |
May 26, 2021 | 112.11 | 112.87 | 110.52 | 111.96 | 910,517 | -0.11(-0.10%) |
May 25, 2021 | 115.14 | 115.68 | 111.78 | 112.07 | 1,102,909 | -2.25(-1.96%) |
May 24, 2021 | 113.48 | 115.09 | 112.84 | 114.32 | 594,521 | +1.30(+1.15%) |
May 21, 2021 | 111.94 | 114.38 | 111.82 | 113.02 | 846,330 | +1.84(+1.65%) |
May 20, 2021 | 112.94 | 113.54 | 111.10 | 111.19 | 1,087,551 | -1.82(-1.61%) |
May 19, 2021 | 113.68 | 113.78 | 111.48 | 113.00 | 629,407 | -2.02(-1.76%) |
May 18, 2021 | 117.30 | 117.74 | 115.00 | 115.02 | 787,480 | -2.58(-2.19%) |
May 17, 2021 | 116.35 | 117.78 | 115.50 | 117.60 | 555,569 | +0.81(+0.70%) |
May 14, 2021 | 115.84 | 117.27 | 115.67 | 116.79 | 502,352 | +1.27(+1.10%) |
May 13, 2021 | 113.46 | 116.01 | 113.25 | 115.52 | 680,815 | +2.27(+2.01%) |
May 12, 2021 | 115.87 | 116.75 | 113.20 | 113.25 | 1,259,309 | -3.01(-2.59%) |
May 11, 2021 | 115.05 | 115.15 | 113.42 | 116.25 | 1,802,130 | +3.19(+2.82%) |
May 10, 2021 | 114.45 | 115.39 | 113.00 | 113.07 | 1,256,063 | -0.08(-0.07%) |
May 07, 2021 | 111.25 | 113.56 | 110.52 | 113.15 | 631,612 | +0.84(+0.75%) |
May 06, 2021 | 111.45 | 112.43 | 109.97 | 112.31 | 606,522 | +0.91(+0.81%) |
May 05, 2021 | 110.84 | 112.10 | 109.62 | 111.40 | 904,825 | +1.71(+1.56%) |
May 04, 2021 | 106.81 | 109.69 | 106.37 | 109.69 | 1,080,441 | +2.53(+2.37%) |
May 03, 2021 | 105.87 | 108.02 | 105.39 | 107.16 | 697,693 | +2.68(+2.57%) |
Apr 30, 2021 | 105.30 | 107.29 | 104.31 | 104.48 | 889,316 | -1.09(-1.04%) |
Apr 29, 2021 | 105.24 | 105.92 | 104.44 | 105.57 | 690,648 | +1.12(+1.07%) |
Apr 28, 2021 | 105.17 | 105.91 | 104.35 | 104.45 | 647,798 | -0.38(-0.36%) |
Apr 27, 2021 | 103.41 | 105.07 | 103.41 | 104.83 | 642,426 | +0.11(+0.10%) |
Apr 26, 2021 | 103.14 | 105.17 | 103.14 | 104.72 | 766,817 | +1.86(+1.81%) |
Apr 23, 2021 | 101.10 | 103.33 | 100.22 | 102.86 | 1,038,529 | +2.56(+2.55%) |
Apr 22, 2021 | 103.46 | 103.46 | 99.96 | 100.29 | 1,075,286 | -3.24(-3.13%) |
Apr 21, 2021 | 101.24 | 103.67 | 100.76 | 103.53 | 485,593 | +2.06(+2.03%) |
Apr 20, 2021 | 102.24 | 102.68 | 100.65 | 101.47 | 670,807 | -1.35(-1.31%) |
Apr 19, 2021 | 104.47 | 104.47 | 102.22 | 102.82 | 762,063 | -1.25(-1.20%) |
Apr 16, 2021 | 104.86 | 105.35 | 103.27 | 104.07 | 683,002 | +0.25(+0.24%) |
Apr 15, 2021 | 103.60 | 104.47 | 102.19 | 103.81 | 761,715 | +0.55(+0.53%) |
Apr 14, 2021 | 101.88 | 104.36 | 101.88 | 103.26 | 799,540 | +1.28(+1.25%) |
Apr 13, 2021 | 103.22 | 103.22 | 100.48 | 101.99 | 856,715 | -1.16(-1.12%) |
Apr 12, 2021 | 102.44 | 103.25 | 101.63 | 103.14 | 812,977 | +1.53(+1.51%) |
Apr 09, 2021 | 100.63 | 101.83 | 100.27 | 101.61 | 982,533 | +1.99(+2.00%) |
Apr 08, 2021 | 100.86 | 101.32 | 98.40 | 99.62 | 744,761 | -1.40(-1.39%) |
Apr 07, 2021 | 101.27 | 101.64 | 100.35 | 101.03 | 753,420 | +0.01(+0.01%) |
Apr 06, 2021 | 100.65 | 103.05 | 100.57 | 101.02 | 1,162,459 | +0.37(+0.37%) |
Apr 05, 2021 | 101.79 | 102.43 | 100.63 | 100.65 | 1,271,565 | -0.12(-0.12%) |
Apr 01, 2021 | 99.82 | 100.94 | 98.94 | 100.76 | 880,480 | +1.06(+1.06%) |
Mar 31, 2021 | 100.93 | 101.78 | 99.02 | 99.70 | 1,275,986 | -1.26(-1.25%) |
Mar 30, 2021 | 99.89 | 101.98 | 99.51 | 100.96 | 885,530 | +1.20(+1.21%) |
Mar 29, 2021 | 101.24 | 102.66 | 99.64 | 99.76 | 691,493 | -2.26(-2.22%) |
Mar 26, 2021 | 102.38 | 102.93 | 100.16 | 102.02 | 1,149,749 | +0.99(+0.98%) |
Mar 25, 2021 | 97.84 | 101.58 | 97.52 | 101.03 | 1,046,442 | +2.56(+2.60%) |
Mar 24, 2021 | 97.70 | 100.66 | 97.40 | 98.47 | 1,083,104 | +1.96(+2.03%) |
Mar 23, 2021 | 100.09 | 101.21 | 96.07 | 96.52 | 1,400,434 | -5.10(-5.02%) |
Mar 22, 2021 | 100.41 | 102.03 | 99.84 | 101.61 | 1,120,786 | +0.39(+0.39%) |
Mar 19, 2021 | 101.48 | 102.77 | 98.92 | 101.22 | 4,396,770 | -0.82(-0.80%) |
Mar 18, 2021 | 102.36 | 104.71 | 101.78 | 102.04 | 934,440 | +0.16(+0.16%) |
Mar 17, 2021 | 100.65 | 102.06 | 99.71 | 101.88 | 1,023,499 | +1.59(+1.59%) |
Mar 16, 2021 | 102.59 | 103.29 | 99.41 | 100.28 | 1,069,799 | -2.40(-2.34%) |
Mar 15, 2021 | 105.79 | 106.20 | 100.83 | 102.68 | 1,321,150 | -3.54(-3.33%) |
Mar 12, 2021 | 106.66 | 107.17 | 105.60 | 106.22 | 478,786 | -0.01(-0.01%) |
Mar 11, 2021 | 105.99 | 107.12 | 105.31 | 106.23 | 766,673 | +1.00(+0.95%) |
Mar 10, 2021 | 103.51 | 106.16 | 103.15 | 105.23 | 897,771 | +2.32(+2.26%) |
Mar 09, 2021 | 105.12 | 105.49 | 102.85 | 102.91 | 945,084 | -1.92(-1.83%) |
Mar 08, 2021 | 104.10 | 106.95 | 103.62 | 104.83 | 801,899 | +1.06(+1.02%) |
Mar 05, 2021 | 101.15 | 104.22 | 99.32 | 103.77 | 926,986 | +3.68(+3.68%) |
Mar 04, 2021 | 102.09 | 102.83 | 97.72 | 100.08 | 879,062 | -2.32(-2.27%) |
Mar 03, 2021 | 101.96 | 103.49 | 101.61 | 102.41 | 1,256,327 | +0.39(+0.38%) |
Mar 02, 2021 | 100.46 | 102.88 | 100.46 | 102.02 | 1,209,670 | +1.35(+1.34%) |
Mar 01, 2021 | 99.99 | 102.00 | 99.56 | 100.67 | 905,691 | +2.32(+2.36%) |
Feb 26, 2021 | 98.23 | 99.42 | 96.46 | 98.35 | 1,082,076 | -0.81(-0.82%) |
Feb 25, 2021 | 102.61 | 102.98 | 99.06 | 99.16 | 808,528 | -2.89(-2.83%) |
Feb 24, 2021 | 100.96 | 102.94 | 100.62 | 102.05 | 924,419 | +0.91(+0.90%) |
Feb 23, 2021 | 102.00 | 102.00 | 99.61 | 101.14 | 731,859 | -0.94(-0.93%) |
Feb 22, 2021 | 100.41 | 102.61 | 100.01 | 102.08 | 836,465 | +1.34(+1.33%) |
Feb 19, 2021 | 98.33 | 101.39 | 98.15 | 100.74 | 820,445 | +2.75(+2.81%) |
Feb 18, 2021 | 98.76 | 99.07 | 97.20 | 97.99 | 708,179 | -1.25(-1.26%) |
Feb 17, 2021 | 98.79 | 99.51 | 97.22 | 99.24 | 707,443 | -0.06(-0.06%) |
Feb 16, 2021 | 98.56 | 100.12 | 98.56 | 99.30 | 1,301,872 | +0.98(+1.00%) |
Feb 12, 2021 | 96.31 | 98.62 | 96.26 | 98.32 | 1,134,291 | +2.48(+2.58%) |
Feb 11, 2021 | 95.09 | 96.58 | 94.41 | 95.84 | 816,550 | +1.24(+1.31%) |
Feb 10, 2021 | 96.35 | 96.35 | 93.81 | 94.60 | 819,932 | -0.87(-0.91%) |
Feb 09, 2021 | 96.66 | 96.74 | 95.19 | 95.48 | 651,360 | -1.25(-1.29%) |
Feb 08, 2021 | 94.96 | 96.99 | 94.49 | 96.73 | 818,650 | +2.66(+2.83%) |
Feb 05, 2021 | 92.92 | 94.23 | 92.23 | 94.06 | 560,035 | +2.09(+2.27%) |
Feb 04, 2021 | 92.51 | 93.08 | 91.70 | 91.97 | 744,989 | -0.39(-0.42%) |
Feb 03, 2021 | 91.71 | 92.84 | 91.42 | 92.36 | 685,007 | +0.55(+0.60%) |
Feb 02, 2021 | 91.21 | 92.39 | 89.77 | 91.81 | 1,556,108 | +1.80(+2.00%) |