Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 113.50 | 114.71 | 113.50 | 113.76 | 610,901 | +0.48(+0.42%) |
Dec 30, 2021 | 113.34 | 114.86 | 113.20 | 113.28 | 464,961 | -0.15(-0.13%) |
Dec 29, 2021 | 112.38 | 114.27 | 112.38 | 113.43 | 570,701 | +0.87(+0.77%) |
Dec 28, 2021 | 111.08 | 112.80 | 111.08 | 112.56 | 463,078 | +1.39(+1.25%) |
Dec 27, 2021 | 111.42 | 111.99 | 110.15 | 111.17 | 531,110 | -0.25(-0.22%) |
Dec 23, 2021 | 109.64 | 112.10 | 109.58 | 111.42 | 681,983 | +1.74(+1.59%) |
Dec 22, 2021 | 108.86 | 110.41 | 108.82 | 109.68 | 490,905 | +0.82(+0.75%) |
Dec 21, 2021 | 107.93 | 110.22 | 107.73 | 108.86 | 779,789 | +1.93(+1.80%) |
Dec 20, 2021 | 104.64 | 106.99 | 104.06 | 106.93 | 1,202,237 | +2.06(+1.96%) |
Dec 17, 2021 | 105.76 | 106.15 | 103.76 | 104.87 | 1,993,294 | -0.52(-0.49%) |
Dec 16, 2021 | 105.50 | 106.53 | 105.19 | 105.39 | 894,344 | +0.23(+0.22%) |
Dec 15, 2021 | 105.77 | 105.82 | 103.82 | 105.16 | 840,014 | +0.09(+0.09%) |
Dec 14, 2021 | 105.09 | 107.74 | 104.67 | 105.07 | 804,155 | -0.57(-0.54%) |
Dec 13, 2021 | 105.79 | 106.54 | 105.38 | 105.64 | 863,053 | -0.17(-0.16%) |
Dec 10, 2021 | 105.45 | 106.76 | 104.96 | 105.81 | 748,453 | +0.74(+0.70%) |
Dec 09, 2021 | 104.42 | 106.02 | 103.62 | 105.07 | 725,631 | +0.03(+0.03%) |
Dec 08, 2021 | 102.76 | 105.58 | 102.32 | 105.04 | 1,025,753 | +1.92(+1.86%) |
Dec 07, 2021 | 102.38 | 104.51 | 101.85 | 103.12 | 1,256,548 | +1.02(+1.00%) |
Dec 06, 2021 | 100.21 | 103.54 | 99.67 | 102.10 | 1,036,067 | +3.26(+3.30%) |
Dec 03, 2021 | 98.64 | 99.71 | 97.79 | 98.84 | 1,178,332 | +0.48(+0.49%) |
Dec 02, 2021 | 95.38 | 99.11 | 95.14 | 98.36 | 1,053,144 | +3.61(+3.81%) |
Dec 01, 2021 | 96.17 | 98.20 | 94.70 | 94.75 | 1,038,606 | +0.25(+0.26%) |
Nov 30, 2021 | 96.07 | 97.24 | 94.38 | 94.50 | 1,534,921 | -2.41(-2.49%) |
Nov 29, 2021 | 98.07 | 99.59 | 96.75 | 96.91 | 1,041,512 | -0.38(-0.39%) |
Nov 26, 2021 | 101.00 | 101.72 | 96.98 | 97.29 | 828,385 | -4.71(-4.62%) |
Nov 24, 2021 | 103.02 | 103.35 | 101.47 | 102.00 | 883,685 | -1.68(-1.62%) |
Nov 23, 2021 | 102.86 | 104.62 | 102.19 | 103.68 | 964,136 | +1.01(+0.98%) |
Nov 22, 2021 | 99.66 | 103.38 | 99.43 | 102.67 | 1,273,530 | +3.12(+3.13%) |
Nov 19, 2021 | 101.57 | 101.90 | 99.49 | 99.55 | 1,150,349 | -2.11(-2.08%) |
Nov 18, 2021 | 100.57 | 102.12 | 101.62 | 101.66 | 840,382 | +1.07(+1.06%) |
Nov 17, 2021 | 100.96 | 101.97 | 99.02 | 100.59 | 1,074,757 | -0.97(-0.96%) |
Nov 16, 2021 | 106.49 | 106.63 | 101.43 | 101.56 | 1,047,916 | -4.91(-4.61%) |
Nov 15, 2021 | 106.23 | 106.98 | 105.53 | 106.47 | 804,474 | +0.66(+0.62%) |
Nov 12, 2021 | 106.82 | 108.46 | 105.43 | 105.81 | 560,363 | -0.32(-0.30%) |
Nov 11, 2021 | 105.98 | 106.48 | 104.76 | 106.13 | 704,399 | -0.27(-0.25%) |
Nov 10, 2021 | 107.05 | 106.40 | 788,135 | -0.41(-0.38%) | ||
Nov 09, 2021 | 108.78 | 109.51 | 106.75 | 106.81 | 833,191 | -2.57(-2.35%) |
Nov 08, 2021 | 108.78 | 109.59 | 107.66 | 109.38 | 563,942 | +0.02(+0.02%) |
Nov 05, 2021 | 104.79 | 112.75 | 104.41 | 109.36 | 1,270,510 | +5.10(+4.89%) |
Nov 04, 2021 | 105.19 | 106.10 | 103.75 | 104.26 | 828,714 | -0.89(-0.85%) |
Nov 03, 2021 | 103.44 | 105.18 | 100.92 | 105.15 | 1,118,196 | +1.09(+1.05%) |
Nov 02, 2021 | 105.85 | 106.29 | 103.59 | 104.06 | 915,326 | -1.26(-1.20%) |
Nov 01, 2021 | 103.01 | 105.70 | 105.69 | 105.32 | 853,385 | +2.08(+2.01%) |
Oct 29, 2021 | 106.63 | 106.63 | 102.08 | 103.24 | 2,082,361 | -10.86(-9.52%) |
Oct 28, 2021 | 111.33 | 114.75 | 110.98 | 114.10 | 1,124,218 | +3.18(+2.87%) |
Oct 27, 2021 | 112.12 | 112.12 | 110.51 | 110.92 | 562,166 | -1.19(-1.06%) |
Oct 26, 2021 | 113.74 | 112.11 | 653,927 | -1.75(-1.54%) | ||
Oct 25, 2021 | 115.50 | 115.92 | 113.52 | 113.86 | 498,088 | -1.75(-1.51%) |
Oct 22, 2021 | 115.27 | 115.85 | 114.45 | 115.61 | 371,751 | +0.20(+0.17%) |
Oct 21, 2021 | 114.33 | 115.50 | 113.25 | 115.41 | 506,823 | +1.30(+1.14%) |
Oct 20, 2021 | 113.71 | 115.64 | 113.64 | 114.11 | 711,074 | +1.21(+1.07%) |
Oct 19, 2021 | 112.56 | 113.85 | 111.86 | 112.90 | 643,306 | +1.06(+0.95%) |
Oct 18, 2021 | 111.94 | 112.67 | 110.02 | 111.84 | 560,638 | -0.37(-0.33%) |
Oct 15, 2021 | 111.80 | 112.76 | 111.41 | 112.21 | 682,525 | +0.74(+0.66%) |
Oct 14, 2021 | 110.65 | 112.42 | 108.65 | 111.47 | 802,724 | +1.51(+1.37%) |
Oct 13, 2021 | 110.50 | 110.91 | 109.44 | 109.96 | 730,464 | -0.78(-0.70%) |
Oct 12, 2021 | 111.52 | 112.54 | 110.31 | 110.74 | 786,899 | -0.80(-0.72%) |
Oct 11, 2021 | 113.14 | 114.52 | 111.45 | 111.54 | 529,921 | -1.68(-1.48%) |
Oct 08, 2021 | 114.57 | 115.23 | 113.08 | 113.22 | 622,140 | -1.25(-1.09%) |
Oct 07, 2021 | 114.58 | 115.75 | 114.31 | 114.47 | 603,839 | +0.34(+0.30%) |
Oct 06, 2021 | 114.33 | 114.76 | 112.06 | 114.13 | 754,433 | -0.86(-0.75%) |
Oct 05, 2021 | 115.69 | 117.00 | 114.90 | 114.99 | 813,491 | -0.71(-0.61%) |
Oct 04, 2021 | 117.12 | 118.43 | 115.05 | 115.70 | 692,164 | -1.25(-1.07%) |
Oct 01, 2021 | 116.83 | 117.70 | 114.83 | 116.95 | 618,635 | +0.69(+0.59%) |
Sep 30, 2021 | 121.89 | 121.98 | 116.19 | 116.26 | 1,113,254 | -4.93(-4.07%) |
Sep 29, 2021 | 121.37 | 122.63 | 119.64 | 121.19 | 696,311 | -0.24(-0.20%) |
Sep 28, 2021 | 119.98 | 122.30 | 119.98 | 121.43 | 725,158 | +0.75(+0.62%) |
Sep 27, 2021 | 120.48 | 122.28 | 120.48 | 120.68 | 489,606 | -0.32(-0.26%) |
Sep 24, 2021 | 121.92 | 123.08 | 120.77 | 121.00 | 584,970 | -1.10(-0.90%) |
Sep 23, 2021 | 121.14 | 122.91 | 121.14 | 122.10 | 758,832 | +0.99(+0.82%) |
Sep 22, 2021 | 120.45 | 122.47 | 120.00 | 121.11 | 649,123 | +1.26(+1.05%) |
Sep 21, 2021 | 120.89 | 121.57 | 119.42 | 119.85 | 803,930 | -0.10(-0.08%) |
Sep 20, 2021 | 120.42 | 120.64 | 118.02 | 119.95 | 851,776 | -1.60(-1.32%) |
Sep 17, 2021 | 121.04 | 122.35 | 121.00 | 121.55 | 1,703,026 | +0.29(+0.24%) |
Sep 16, 2021 | 122.57 | 123.09 | 120.80 | 121.26 | 790,690 | -0.67(-0.55%) |
Sep 15, 2021 | 122.22 | 122.91 | 121.00 | 121.93 | 823,688 | -0.40(-0.33%) |
Sep 14, 2021 | 125.18 | 125.18 | 122.08 | 122.33 | 619,538 | -2.27(-1.82%) |
Sep 13, 2021 | 123.66 | 124.72 | 122.64 | 124.60 | 565,007 | +1.55(+1.26%) |
Sep 10, 2021 | 128.74 | 128.77 | 123.04 | 123.05 | 635,035 | -6.04(-4.68%) |
Sep 09, 2021 | 129.21 | 130.47 | 129.00 | 129.09 | 467,017 | +0.02(+0.02%) |
Sep 08, 2021 | 130.41 | 131.12 | 128.86 | 129.07 | 661,808 | -1.92(-1.47%) |
Sep 07, 2021 | 131.17 | 132.25 | 130.44 | 130.99 | 473,485 | -1.18(-0.89%) |
Sep 03, 2021 | 133.52 | 133.88 | 132.01 | 132.17 | 437,995 | -1.35(-1.01%) |
Sep 02, 2021 | 131.39 | 133.57 | 130.89 | 133.52 | 488,036 | +2.75(+2.10%) |
Sep 01, 2021 | 130.97 | 131.12 | 128.08 | 130.77 | 393,787 | +0.00(+0.00%) |
Aug 31, 2021 | 130.61 | 132.09 | 130.27 | 130.77 | 634,273 | -0.37(-0.28%) |
Aug 30, 2021 | 130.71 | 132.12 | 130.01 | 131.14 | 322,248 | +0.33(+0.25%) |
Aug 27, 2021 | 129.95 | 131.66 | 129.63 | 130.81 | 571,054 | +0.85(+0.65%) |
Aug 26, 2021 | 130.79 | 130.79 | 129.27 | 129.96 | 435,669 | -0.81(-0.62%) |
Aug 25, 2021 | 131.38 | 131.92 | 130.13 | 130.77 | 394,566 | -1.00(-0.76%) |
Aug 24, 2021 | 132.64 | 132.99 | 131.34 | 131.77 | 330,936 | -0.66(-0.50%) |
Aug 23, 2021 | 133.09 | 133.29 | 131.61 | 132.43 | 476,807 | -0.22(-0.17%) |
Aug 20, 2021 | 132.23 | 133.59 | 132.09 | 132.65 | 435,650 | +0.50(+0.38%) |
Aug 19, 2021 | 130.00 | 132.53 | 130.00 | 132.15 | 391,651 | +1.23(+0.94%) |
Aug 18, 2021 | 132.35 | 132.84 | 130.80 | 130.92 | 451,998 | -1.69(-1.27%) |
Aug 17, 2021 | 130.89 | 133.00 | 130.25 | 132.61 | 476,800 | +1.00(+0.76%) |
Aug 16, 2021 | 130.30 | 131.67 | 129.42 | 131.61 | 355,883 | +1.33(+1.02%) |
Aug 13, 2021 | 131.78 | 132.09 | 130.13 | 130.28 | 327,970 | -0.99(-0.75%) |
Aug 12, 2021 | 131.99 | 132.16 | 130.59 | 131.27 | 426,218 | -1.48(-1.11%) |
Aug 11, 2021 | 132.91 | 133.62 | 131.82 | 132.75 | 476,973 | +0.00(+0.00%) |
Aug 10, 2021 | 132.31 | 134.47 | 131.70 | 132.75 | 597,932 | +0.19(+0.14%) |
Aug 09, 2021 | 133.23 | 133.56 | 131.59 | 132.56 | 555,938 | -0.61(-0.46%) |
Aug 06, 2021 | 130.51 | 133.93 | 130.51 | 133.17 | 523,027 | +3.04(+2.34%) |
Aug 05, 2021 | 134.07 | 134.07 | 128.88 | 130.13 | 1,015,985 | -3.65(-2.73%) |
Aug 04, 2021 | 127.10 | 136.48 | 127.00 | 133.78 | 2,133,644 | +10.63(+8.63%) |
Aug 03, 2021 | 121.94 | 123.32 | 119.55 | 123.15 | 618,912 | +1.78(+1.47%) |
Aug 02, 2021 | 120.45 | 122.04 | 120.33 | 121.37 | 656,357 | +1.12(+0.93%) |
Jul 30, 2021 | 118.69 | 120.63 | 118.69 | 120.25 | 689,688 | +1.24(+1.04%) |
Jul 29, 2021 | 119.44 | 119.96 | 118.46 | 119.01 | 533,020 | +0.17(+0.14%) |
Jul 28, 2021 | 120.22 | 120.41 | 118.08 | 118.84 | 626,977 | -1.51(-1.25%) |
Jul 27, 2021 | 119.96 | 120.90 | 119.57 | 120.35 | 455,840 | +0.61(+0.51%) |
Jul 26, 2021 | 120.59 | 121.21 | 118.77 | 119.74 | 509,443 | -0.87(-0.72%) |
Jul 23, 2021 | 121.07 | 121.19 | 120.34 | 120.61 | 465,165 | +0.50(+0.42%) |
Jul 22, 2021 | 120.12 | 120.75 | 119.45 | 120.11 | 428,154 | +0.01(+0.01%) |
Jul 21, 2021 | 120.00 | 121.22 | 119.67 | 120.10 | 645,483 | +0.69(+0.58%) |
Jul 20, 2021 | 118.59 | 121.11 | 118.59 | 119.41 | 603,910 | +1.59(+1.35%) |
Jul 19, 2021 | 118.63 | 120.23 | 117.03 | 117.82 | 676,519 | -1.55(-1.30%) |
Jul 16, 2021 | 120.10 | 120.88 | 119.30 | 119.37 | 480,841 | -0.44(-0.37%) |
Jul 15, 2021 | 120.46 | 121.91 | 116.05 | 119.81 | 1,447,577 | -1.24(-1.02%) |
Jul 14, 2021 | 121.72 | 122.02 | 120.16 | 121.05 | 516,011 | -0.41(-0.34%) |
Jul 13, 2021 | 123.34 | 124.07 | 121.13 | 121.46 | 529,548 | -2.24(-1.81%) |
Jul 12, 2021 | 121.65 | 124.09 | 121.65 | 123.70 | 403,108 | +1.61(+1.32%) |
Jul 09, 2021 | 122.01 | 123.08 | 121.27 | 122.09 | 454,894 | +1.37(+1.13%) |
Jul 08, 2021 | 121.20 | 122.03 | 120.28 | 120.72 | 536,260 | -1.83(-1.49%) |
Jul 07, 2021 | 120.56 | 122.93 | 120.56 | 122.55 | 719,109 | +1.69(+1.40%) |
Jul 06, 2021 | 122.08 | 122.36 | 119.19 | 120.86 | 867,368 | -1.58(-1.29%) |
Jul 02, 2021 | 122.10 | 122.63 | 120.67 | 122.44 | 563,021 | +0.11(+0.09%) |
Jul 01, 2021 | 120.71 | 123.70 | 120.54 | 122.33 | 619,291 | +1.90(+1.58%) |
Jun 30, 2021 | 120.50 | 120.98 | 119.83 | 120.43 | 628,129 | -0.13(-0.11%) |
Jun 29, 2021 | 122.26 | 122.77 | 119.90 | 120.56 | 537,925 | -1.26(-1.03%) |
Jun 28, 2021 | 121.67 | 122.34 | 120.55 | 121.82 | 645,598 | +0.15(+0.12%) |
Jun 25, 2021 | 121.25 | 122.86 | 121.10 | 121.67 | 1,442,895 | +0.34(+0.28%) |
Jun 24, 2021 | 121.37 | 122.05 | 120.52 | 121.33 | 376,297 | +0.94(+0.78%) |
Jun 23, 2021 | 122.82 | 122.92 | 120.22 | 120.39 | 595,886 | -2.81(-2.28%) |
Jun 22, 2021 | 124.16 | 124.85 | 123.18 | 123.20 | 746,493 | -1.16(-0.93%) |
Jun 21, 2021 | 121.53 | 124.88 | 121.24 | 124.36 | 657,446 | +2.73(+2.24%) |
Jun 18, 2021 | 122.23 | 123.50 | 121.54 | 121.63 | 1,131,482 | -1.98(-1.60%) |
Jun 17, 2021 | 122.98 | 123.94 | 121.74 | 123.61 | 626,639 | +0.83(+0.68%) |
Jun 16, 2021 | 123.46 | 124.01 | 122.32 | 122.78 | 567,795 | -0.86(-0.70%) |
Jun 15, 2021 | 121.48 | 124.61 | 121.16 | 123.64 | 575,206 | +2.08(+1.71%) |
Jun 14, 2021 | 122.06 | 122.48 | 120.50 | 121.56 | 452,495 | -0.71(-0.58%) |
Jun 11, 2021 | 122.25 | 122.82 | 121.31 | 122.27 | 494,637 | +0.47(+0.39%) |
Jun 10, 2021 | 120.47 | 121.99 | 120.14 | 121.80 | 465,216 | +1.36(+1.13%) |
Jun 09, 2021 | 119.93 | 120.85 | 119.43 | 120.44 | 328,644 | +0.97(+0.81%) |
Jun 08, 2021 | 118.53 | 119.67 | 117.53 | 119.47 | 573,983 | +0.79(+0.67%) |
Jun 07, 2021 | 120.77 | 120.90 | 118.53 | 118.68 | 528,229 | -1.60(-1.33%) |
Jun 04, 2021 | 121.57 | 121.61 | 120.00 | 120.28 | 357,784 | -0.85(-0.70%) |
Jun 03, 2021 | 119.19 | 121.78 | 117.96 | 121.13 | 426,489 | +1.52(+1.27%) |
Jun 02, 2021 | 120.35 | 120.48 | 119.32 | 119.61 | 473,741 | -0.25(-0.21%) |
Jun 01, 2021 | 120.35 | 120.75 | 119.04 | 119.86 | 481,978 | -0.21(-0.17%) |
May 28, 2021 | 121.17 | 121.17 | 119.56 | 120.07 | 480,349 | -0.60(-0.50%) |
May 27, 2021 | 121.52 | 121.58 | 120.12 | 120.67 | 969,070 | +0.07(+0.06%) |
May 26, 2021 | 120.68 | 121.63 | 120.04 | 120.60 | 731,187 | -0.27(-0.22%) |
May 25, 2021 | 121.73 | 122.31 | 120.85 | 120.87 | 475,925 | -0.97(-0.80%) |
May 24, 2021 | 123.12 | 123.37 | 121.81 | 121.84 | 372,229 | -0.70(-0.57%) |
May 21, 2021 | 123.38 | 124.56 | 122.25 | 122.54 | 474,991 | -0.52(-0.42%) |
May 20, 2021 | 122.29 | 123.93 | 122.09 | 123.06 | 382,159 | +0.84(+0.69%) |
May 19, 2021 | 121.67 | 122.29 | 119.78 | 122.22 | 675,235 | +0.08(+0.07%) |
May 18, 2021 | 124.39 | 124.64 | 121.50 | 122.14 | 611,981 | -2.20(-1.77%) |
May 17, 2021 | 123.91 | 124.72 | 122.79 | 124.34 | 631,436 | -1.07(-0.85%) |
May 14, 2021 | 126.18 | 126.46 | 125.15 | 125.41 | 302,454 | -0.53(-0.42%) |
May 13, 2021 | 122.61 | 126.42 | 122.50 | 125.94 | 452,169 | +3.16(+2.57%) |
May 12, 2021 | 124.65 | 125.65 | 122.68 | 122.78 | 547,946 | -1.83(-1.47%) |
May 11, 2021 | 127.08 | 127.31 | 124.32 | 124.61 | 488,398 | -3.37(-2.63%) |
May 10, 2021 | 127.51 | 129.59 | 127.06 | 127.98 | 587,074 | +1.18(+0.93%) |
May 07, 2021 | 124.30 | 126.83 | 124.08 | 126.80 | 482,112 | +2.50(+2.01%) |
May 06, 2021 | 122.61 | 124.55 | 121.12 | 124.30 | 645,785 | +1.78(+1.45%) |
May 05, 2021 | 122.98 | 123.97 | 120.90 | 122.52 | 683,632 | -0.84(-0.68%) |
May 04, 2021 | 120.90 | 123.51 | 120.68 | 123.36 | 714,991 | +2.44(+2.02%) |
May 03, 2021 | 117.29 | 120.99 | 117.14 | 120.92 | 838,961 | +4.39(+3.77%) |
Apr 30, 2021 | 113.71 | 117.53 | 112.99 | 116.53 | 1,330,200 | +2.06(+1.80%) |
Apr 29, 2021 | 113.82 | 114.78 | 113.33 | 114.47 | 781,127 | +1.16(+1.02%) |
Apr 28, 2021 | 112.90 | 114.37 | 112.55 | 113.31 | 689,809 | +0.95(+0.85%) |
Apr 27, 2021 | 112.51 | 113.74 | 112.12 | 112.36 | 487,189 | -0.99(-0.87%) |
Apr 26, 2021 | 113.79 | 114.77 | 113.14 | 113.35 | 506,895 | -0.25(-0.22%) |
Apr 23, 2021 | 112.38 | 113.93 | 110.95 | 113.60 | 604,800 | +1.15(+1.02%) |
Apr 22, 2021 | 113.55 | 113.94 | 112.08 | 112.45 | 614,557 | -1.09(-0.96%) |
Apr 21, 2021 | 112.90 | 114.37 | 112.67 | 113.54 | 523,017 | +1.34(+1.19%) |
Apr 20, 2021 | 110.36 | 112.55 | 110.17 | 112.20 | 670,003 | +1.42(+1.28%) |
Apr 19, 2021 | 113.48 | 113.69 | 110.19 | 110.78 | 825,973 | -2.33(-2.06%) |
Apr 16, 2021 | 110.44 | 113.50 | 110.10 | 113.11 | 1,760,800 | +3.26(+2.97%) |
Apr 15, 2021 | 108.94 | 110.53 | 108.58 | 109.85 | 764,278 | +1.62(+1.50%) |
Apr 14, 2021 | 108.34 | 109.16 | 107.37 | 108.23 | 654,307 | +0.77(+0.72%) |
Apr 13, 2021 | 108.89 | 109.16 | 106.69 | 107.46 | 1,028,055 | -2.42(-2.20%) |
Apr 12, 2021 | 109.00 | 110.92 | 108.78 | 109.88 | 570,980 | +0.88(+0.81%) |
Apr 09, 2021 | 107.24 | 109.08 | 106.89 | 109.00 | 472,800 | +2.14(+2.00%) |
Apr 08, 2021 | 106.50 | 108.20 | 106.29 | 106.86 | 862,064 | +0.17(+0.16%) |
Apr 07, 2021 | 107.05 | 108.09 | 106.46 | 106.69 | 547,850 | -0.26(-0.24%) |
Apr 06, 2021 | 107.16 | 107.97 | 106.53 | 106.95 | 638,558 | +0.15(+0.14%) |
Apr 05, 2021 | 106.00 | 107.38 | 105.47 | 106.80 | 1,024,689 | +1.36(+1.29%) |
Apr 01, 2021 | 107.51 | 107.66 | 105.08 | 105.44 | 1,069,000 | -2.33(-2.16%) |
Mar 31, 2021 | 109.29 | 109.97 | 107.60 | 107.77 | 663,199 | -1.71(-1.56%) |
Mar 30, 2021 | 110.12 | 110.36 | 108.49 | 109.48 | 475,788 | -0.57(-0.52%) |
Mar 29, 2021 | 108.80 | 110.64 | 108.69 | 110.05 | 817,091 | +1.28(+1.18%) |
Mar 26, 2021 | 108.33 | 109.51 | 107.60 | 108.77 | 856,400 | -2.09(-1.89%) |
Mar 25, 2021 | 108.95 | 111.41 | 107.55 | 110.86 | 627,696 | +1.83(+1.68%) |
Mar 24, 2021 | 107.20 | 109.83 | 106.95 | 109.03 | 487,965 | +2.01(+1.88%) |
Mar 23, 2021 | 110.05 | 110.32 | 106.89 | 107.02 | 627,253 | -3.02(-2.74%) |
Mar 22, 2021 | 109.51 | 110.34 | 108.02 | 110.04 | 532,606 | +0.21(+0.19%) |
Mar 19, 2021 | 108.75 | 110.69 | 108.70 | 109.83 | 1,230,600 | +0.64(+0.59%) |
Mar 18, 2021 | 107.94 | 109.95 | 107.56 | 109.19 | 520,584 | +1.46(+1.36%) |
Mar 17, 2021 | 107.42 | 108.53 | 106.66 | 107.73 | 482,157 | +0.09(+0.08%) |
Mar 16, 2021 | 109.00 | 109.30 | 107.58 | 107.64 | 561,118 | -1.29(-1.18%) |
Mar 15, 2021 | 107.88 | 109.24 | 107.68 | 108.93 | 412,285 | +0.49(+0.45%) |
Mar 12, 2021 | 108.65 | 108.84 | 107.78 | 108.44 | 679,300 | +0.76(+0.71%) |
Mar 11, 2021 | 107.15 | 108.35 | 107.09 | 107.68 | 466,378 | +0.57(+0.53%) |
Mar 10, 2021 | 108.54 | 109.09 | 107.11 | 107.11 | 666,811 | -0.52(-0.48%) |
Mar 09, 2021 | 108.13 | 110.31 | 107.40 | 107.63 | 654,014 | +0.02(+0.02%) |
Mar 08, 2021 | 105.50 | 108.20 | 105.39 | 107.61 | 590,762 | +2.07(+1.96%) |
Mar 05, 2021 | 104.72 | 106.04 | 103.78 | 105.54 | 751,400 | +1.72(+1.66%) |
Mar 04, 2021 | 102.29 | 104.64 | 101.85 | 103.82 | 1,061,942 | +1.04(+1.01%) |
Mar 03, 2021 | 102.99 | 103.36 | 101.55 | 102.78 | 533,964 | -0.74(-0.71%) |
Mar 02, 2021 | 103.49 | 104.01 | 102.50 | 103.52 | 719,270 | +0.67(+0.65%) |
Mar 01, 2021 | 103.22 | 104.48 | 102.74 | 102.85 | 702,928 | +0.72(+0.70%) |
Feb 26, 2021 | 101.91 | 103.76 | 101.75 | 102.13 | 849,400 | -0.01(-0.01%) |
Feb 25, 2021 | 103.17 | 103.87 | 101.23 | 102.14 | 538,398 | -0.75(-0.73%) |
Feb 24, 2021 | 101.18 | 103.53 | 101.18 | 102.89 | 835,839 | +1.61(+1.59%) |
Feb 23, 2021 | 99.84 | 101.58 | 98.55 | 101.28 | 734,174 | +1.30(+1.30%) |
Feb 22, 2021 | 100.99 | 101.69 | 99.39 | 99.98 | 731,094 | -2.09(-2.05%) |
Feb 19, 2021 | 99.82 | 102.34 | 99.50 | 102.07 | 1,061,200 | +1.95(+1.95%) |
Feb 18, 2021 | 102.62 | 102.93 | 99.65 | 100.12 | 1,202,652 | -2.99(-2.90%) |
Feb 17, 2021 | 103.09 | 104.72 | 101.83 | 103.11 | 1,118,874 | -1.07(-1.03%) |
Feb 16, 2021 | 105.43 | 110.69 | 103.28 | 104.18 | 2,289,099 | -0.81(-0.77%) |
Feb 12, 2021 | 112.50 | 114.58 | 104.78 | 104.99 | 1,573,300 | -8.34(-7.36%) |
Feb 11, 2021 | 113.93 | 114.31 | 112.33 | 113.33 | 877,926 | -0.06(-0.05%) |
Feb 10, 2021 | 111.90 | 113.45 | 110.77 | 113.39 | 769,771 | +2.39(+2.15%) |
Feb 09, 2021 | 110.62 | 112.30 | 110.29 | 111.00 | 947,678 | +0.80(+0.73%) |
Feb 08, 2021 | 109.47 | 110.59 | 109.02 | 110.20 | 1,296,147 | +1.02(+0.93%) |
Feb 05, 2021 | 110.31 | 110.58 | 108.38 | 109.18 | 793,200 | -0.36(-0.33%) |
Feb 04, 2021 | 110.53 | 110.80 | 108.59 | 109.54 | 753,396 | -0.95(-0.86%) |
Feb 03, 2021 | 111.28 | 111.69 | 108.04 | 110.49 | 1,544,738 | -1.15(-1.03%) |
Feb 02, 2021 | 114.00 | 116.17 | 111.64 | 111.64 | 1,477,955 | -7.17(-6.03%) |
Feb 01, 2021 | 118.02 | 120.00 | 116.92 | 118.81 | 794,947 | +1.44(+1.23%) |
Jan 29, 2021 | 117.50 | 118.55 | 116.01 | 117.37 | 915,400 | -0.52(-0.44%) |
Jan 28, 2021 | 119.19 | 122.39 | 117.85 | 117.89 | 607,512 | +0.04(+0.03%) |
Jan 27, 2021 | 117.76 | 118.96 | 116.90 | 117.85 | 616,388 | -1.41(-1.18%) |
Jan 26, 2021 | 118.70 | 119.95 | 117.86 | 119.26 | 416,022 | +0.70(+0.59%) |
Jan 25, 2021 | 119.10 | 119.95 | 117.92 | 118.56 | 429,737 | -1.03(-0.86%) |
Jan 22, 2021 | 118.90 | 120.10 | 118.85 | 119.59 | 345,200 | +0.27(+0.23%) |
Jan 21, 2021 | 120.25 | 120.47 | 119.05 | 119.32 | 366,574 | -1.00(-0.83%) |
Jan 20, 2021 | 118.10 | 120.70 | 117.59 | 120.32 | 571,426 | +2.22(+1.88%) |
Jan 19, 2021 | 119.69 | 119.91 | 118.03 | 118.10 | 514,413 | -0.65(-0.55%) |
Jan 15, 2021 | 119.19 | 119.84 | 117.65 | 118.75 | 693,300 | -0.89(-0.74%) |
Jan 14, 2021 | 121.41 | 121.41 | 119.49 | 119.64 | 546,470 | -1.12(-0.93%) |
Jan 13, 2021 | 123.82 | 124.48 | 120.73 | 120.76 | 774,999 | -3.04(-2.46%) |
Jan 12, 2021 | 123.50 | 125.28 | 123.03 | 123.80 | 669,669 | +0.68(+0.55%) |
Jan 11, 2021 | 123.28 | 124.54 | 121.89 | 123.12 | 507,948 | -0.77(-0.62%) |
Jan 08, 2021 | 122.37 | 124.67 | 122.08 | 123.89 | 551,100 | +1.68(+1.37%) |
Jan 07, 2021 | 121.29 | 122.87 | 120.48 | 122.21 | 857,641 | +1.66(+1.38%) |
Jan 06, 2021 | 116.09 | 121.15 | 116.00 | 120.55 | 956,626 | +4.00(+3.43%) |
Jan 05, 2021 | 114.63 | 117.39 | 114.00 | 116.55 | 660,472 | +0.05(+0.04%) |