Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 92.51 | 95.28 | 95.08 | 2,972,605 | +1.93(+2.07%) | |
Jan 28, 2022 | 91.77 | 93.21 | 90.02 | 93.16 | 4,305,308 | +0.88(+0.95%) |
Jan 27, 2022 | 93.75 | 95.15 | 91.84 | 92.28 | 2,276,804 | +0.11(+0.12%) |
Jan 26, 2022 | 94.62 | 96.61 | 91.43 | 92.17 | 3,212,583 | -1.80(-1.91%) |
Jan 25, 2022 | 93.29 | 95.14 | 91.71 | 93.97 | 3,224,901 | -1.60(-1.67%) |
Jan 24, 2022 | 91.05 | 95.76 | 90.40 | 95.57 | 4,704,267 | +2.74(+2.96%) |
Jan 21, 2022 | 94.83 | 95.99 | 92.46 | 92.83 | 3,172,828 | -1.95(-2.05%) |
Jan 20, 2022 | 96.71 | 98.11 | 94.50 | 94.77 | 2,446,621 | -1.56(-1.62%) |
Jan 19, 2022 | 97.23 | 98.18 | 96.16 | 96.33 | 2,177,527 | -0.17(-0.18%) |
Jan 18, 2022 | 98.22 | 98.39 | 96.09 | 96.50 | 4,218,368 | -2.99(-3.00%) |
Jan 14, 2022 | 99.49 | 0 | -2.38(-2.34%) | |||
Jan 13, 2022 | 102.85 | 103.43 | 101.60 | 101.87 | 2,010,575 | -0.69(-0.67%) |
Jan 12, 2022 | 104.67 | 105.70 | 101.71 | 102.56 | 2,324,294 | -1.45(-1.39%) |
Jan 11, 2022 | 100.15 | 104.15 | 99.89 | 104.01 | 2,719,312 | +3.71(+3.69%) |
Jan 10, 2022 | 101.47 | 101.57 | 98.18 | 100.31 | 4,211,330 | -1.82(-1.78%) |
Jan 07, 2022 | 105.70 | 105.70 | 102.04 | 102.12 | 3,083,375 | -4.33(-4.07%) |
Jan 06, 2022 | 107.39 | 107.60 | 105.34 | 106.45 | 1,896,184 | -0.21(-0.20%) |
Jan 05, 2022 | 110.24 | 110.67 | 106.61 | 106.67 | 2,410,593 | -3.40(-3.09%) |
Jan 04, 2022 | 110.70 | 111.53 | 109.72 | 110.07 | 2,337,054 | +0.04(+0.04%) |
Jan 03, 2022 | 110.16 | 112.08 | 109.81 | 110.03 | 1,843,533 | -1.13(-1.02%) |
Dec 31, 2021 | 111.15 | 111.96 | 110.67 | 111.16 | 1,166,700 | +0.01(+0.01%) |
Dec 30, 2021 | 110.31 | 111.79 | 110.31 | 111.15 | 884,235 | +0.93(+0.85%) |
Dec 29, 2021 | 109.17 | 110.89 | 109.17 | 110.22 | 1,438,827 | +1.12(+1.02%) |
Dec 28, 2021 | 108.91 | 110.31 | 108.78 | 109.10 | 1,171,688 | -0.20(-0.19%) |
Dec 27, 2021 | 107.60 | 110.04 | 107.36 | 109.30 | 1,702,622 | +2.15(+2.01%) |
Dec 23, 2021 | 106.51 | 107.80 | 105.89 | 107.15 | 1,220,695 | +1.10(+1.04%) |
Dec 22, 2021 | 105.73 | 106.45 | 104.83 | 106.05 | 1,331,351 | +0.47(+0.44%) |
Dec 21, 2021 | 103.86 | 105.69 | 103.01 | 105.59 | 1,551,067 | +2.62(+2.54%) |
Dec 20, 2021 | 103.88 | 105.12 | 100.79 | 102.97 | 2,053,442 | -2.15(-2.04%) |
Dec 17, 2021 | 105.86 | 107.08 | 104.18 | 105.12 | 3,647,898 | -1.17(-1.10%) |
Dec 16, 2021 | 108.17 | 108.49 | 105.95 | 106.29 | 1,815,025 | +0.44(+0.41%) |
Dec 15, 2021 | 105.89 | 106.69 | 103.23 | 105.85 | 1,721,836 | -0.76(-0.71%) |
Dec 14, 2021 | 106.03 | 108.82 | 105.83 | 106.61 | 1,829,503 | -0.08(-0.07%) |
Dec 13, 2021 | 109.29 | 109.88 | 106.09 | 106.69 | 1,658,963 | -3.09(-2.82%) |
Dec 10, 2021 | 110.18 | 110.69 | 108.62 | 109.78 | 1,584,628 | +0.32(+0.29%) |
Dec 09, 2021 | 109.45 | 110.55 | 108.92 | 109.46 | 1,228,035 | -0.58(-0.53%) |
Dec 08, 2021 | 110.82 | 111.32 | 109.15 | 110.04 | 2,331,358 | +0.03(+0.03%) |
Dec 07, 2021 | 107.45 | 111.07 | 107.22 | 110.01 | 2,228,117 | +0.41(+0.37%) |
Dec 06, 2021 | 108.69 | 111.03 | 108.30 | 109.60 | 1,744,964 | +2.70(+2.52%) |
Dec 03, 2021 | 107.47 | 108.01 | 105.51 | 106.91 | 1,771,914 | -0.36(-0.33%) |
Dec 02, 2021 | 103.12 | 108.22 | 103.12 | 107.26 | 2,470,073 | +5.52(+5.43%) |
Dec 01, 2021 | 107.67 | 108.61 | 101.67 | 101.74 | 1,952,996 | -4.09(-3.87%) |
Nov 30, 2021 | 107.58 | 107.68 | 105.01 | 105.84 | 3,186,857 | -2.49(-2.30%) |
Nov 29, 2021 | 108.75 | 109.45 | 106.73 | 108.33 | 2,085,097 | +1.60(+1.50%) |
Nov 26, 2021 | 108.86 | 109.06 | 106.01 | 106.73 | 2,108,660 | -5.34(-4.76%) |
Nov 24, 2021 | 110.72 | 112.14 | 109.91 | 112.07 | 1,594,485 | +0.08(+0.07%) |
Nov 23, 2021 | 107.29 | 112.35 | 107.01 | 111.99 | 2,808,373 | +1.58(+1.43%) |
Nov 22, 2021 | 110.41 | 111.00 | 106.52 | 110.41 | 3,174,957 | +0.99(+0.90%) |
Nov 19, 2021 | 111.65 | 113.36 | 107.61 | 109.42 | 6,869,946 | -6.54(-5.64%) |
Nov 18, 2021 | 113.73 | 116.29 | 115.44 | 115.96 | 5,073,729 | +2.91(+2.57%) |
Nov 17, 2021 | 116.21 | 119.68 | 112.45 | 113.05 | 4,098,225 | +1.46(+1.30%) |
Nov 16, 2021 | 112.44 | 112.79 | 110.87 | 111.59 | 2,155,716 | -0.42(-0.37%) |
Nov 15, 2021 | 113.46 | 114.45 | 111.60 | 112.01 | 1,784,885 | -0.05(-0.04%) |
Nov 12, 2021 | 112.57 | 113.03 | 111.26 | 112.06 | 1,341,531 | +0.03(+0.03%) |
Nov 11, 2021 | 113.27 | 114.11 | 111.85 | 112.03 | 2,370,133 | -3.10(-2.70%) |
Nov 10, 2021 | 115.82 | 115.03 | 115.13 | 1,240,663 | -0.58(-0.50%) | |
Nov 09, 2021 | 115.14 | 116.45 | 114.92 | 115.72 | 1,471,670 | +0.63(+0.55%) |
Nov 08, 2021 | 116.37 | 116.53 | 113.95 | 115.08 | 1,457,603 | -1.00(-0.86%) |
Nov 05, 2021 | 114.85 | 117.00 | 114.85 | 116.08 | 1,542,563 | +2.00(+1.75%) |
Nov 04, 2021 | 113.99 | 114.79 | 113.42 | 114.08 | 1,131,253 | +0.25(+0.22%) |
Nov 03, 2021 | 111.05 | 113.95 | 111.05 | 113.83 | 1,398,387 | +2.71(+2.44%) |
Nov 02, 2021 | 111.52 | 112.53 | 109.72 | 111.13 | 1,717,788 | +0.52(+0.47%) |
Nov 01, 2021 | 109.68 | 111.71 | 110.73 | 110.61 | 1,528,387 | +0.79(+0.71%) |
Oct 29, 2021 | 109.60 | 110.11 | 108.97 | 109.83 | 1,986,497 | +0.22(+0.20%) |
Oct 28, 2021 | 108.15 | 110.32 | 107.53 | 109.60 | 3,402,023 | +2.24(+2.09%) |
Oct 27, 2021 | 110.47 | 110.68 | 107.26 | 107.36 | 1,813,006 | -3.10(-2.81%) |
Oct 26, 2021 | 110.00 | 110.47 | 2,120,039 | +0.72(+0.65%) | ||
Oct 25, 2021 | 107.69 | 109.87 | 107.53 | 109.75 | 1,740,880 | +2.65(+2.47%) |
Oct 22, 2021 | 107.67 | 107.70 | 106.57 | 107.10 | 740,520 | -0.31(-0.29%) |
Oct 21, 2021 | 106.28 | 107.51 | 106.28 | 107.41 | 826,415 | +1.45(+1.36%) |
Oct 20, 2021 | 105.58 | 107.44 | 105.44 | 105.96 | 1,298,427 | +0.54(+0.52%) |
Oct 19, 2021 | 106.65 | 106.65 | 104.86 | 105.42 | 1,189,401 | -0.81(-0.77%) |
Oct 18, 2021 | 104.85 | 106.46 | 103.87 | 106.24 | 1,394,663 | +0.77(+0.73%) |
Oct 15, 2021 | 105.90 | 106.46 | 105.02 | 105.47 | 1,425,647 | +0.60(+0.57%) |
Oct 14, 2021 | 102.57 | 105.59 | 102.48 | 104.87 | 1,385,559 | +1.41(+1.36%) |
Oct 13, 2021 | 103.98 | 104.41 | 102.96 | 103.46 | 1,360,616 | +0.43(+0.41%) |
Oct 12, 2021 | 102.92 | 103.97 | 102.63 | 103.03 | 1,198,286 | +0.64(+0.63%) |
Oct 11, 2021 | 104.47 | 105.18 | 102.35 | 102.39 | 1,481,188 | -2.23(-2.13%) |
Oct 08, 2021 | 105.12 | 105.68 | 104.04 | 104.62 | 1,597,155 | -0.07(-0.06%) |
Oct 07, 2021 | 104.16 | 106.25 | 103.85 | 104.69 | 1,818,485 | +1.97(+1.92%) |
Oct 06, 2021 | 104.46 | 104.72 | 101.79 | 102.72 | 3,335,159 | -2.37(-2.25%) |
Oct 05, 2021 | 106.63 | 107.22 | 104.91 | 105.09 | 2,925,687 | -1.83(-1.72%) |
Oct 04, 2021 | 107.68 | 109.09 | 106.58 | 106.92 | 1,625,633 | -0.85(-0.79%) |
Oct 01, 2021 | 106.30 | 108.84 | 105.73 | 107.78 | 2,715,265 | +2.17(+2.06%) |
Sep 30, 2021 | 110.02 | 110.74 | 105.24 | 105.61 | 3,307,352 | -5.94(-5.32%) |
Sep 29, 2021 | 111.93 | 113.04 | 111.07 | 111.54 | 1,014,838 | +0.41(+0.37%) |
Sep 28, 2021 | 112.26 | 112.77 | 110.00 | 111.14 | 1,422,556 | -1.99(-1.76%) |
Sep 27, 2021 | 112.30 | 115.09 | 112.30 | 113.12 | 1,272,572 | +0.59(+0.53%) |
Sep 24, 2021 | 111.36 | 112.75 | 111.20 | 112.53 | 1,133,167 | +0.42(+0.37%) |
Sep 23, 2021 | 110.83 | 113.97 | 110.83 | 112.11 | 1,280,601 | +1.33(+1.20%) |
Sep 22, 2021 | 111.69 | 112.33 | 110.67 | 110.79 | 1,068,180 | +0.33(+0.30%) |
Sep 21, 2021 | 110.64 | 111.98 | 110.04 | 110.46 | 1,609,885 | +0.70(+0.64%) |
Sep 20, 2021 | 109.96 | 111.05 | 108.29 | 109.76 | 1,396,777 | -1.45(-1.30%) |
Sep 17, 2021 | 110.80 | 112.33 | 110.42 | 111.20 | 2,881,143 | +0.94(+0.85%) |
Sep 16, 2021 | 109.86 | 110.81 | 109.58 | 110.26 | 2,093,584 | +0.72(+0.66%) |
Sep 15, 2021 | 108.58 | 109.67 | 108.11 | 109.54 | 1,602,642 | +0.47(+0.44%) |
Sep 14, 2021 | 111.08 | 111.13 | 108.77 | 109.07 | 1,721,880 | -1.10(-0.99%) |
Sep 13, 2021 | 110.50 | 111.16 | 109.62 | 110.17 | 1,370,948 | +0.72(+0.66%) |
Sep 10, 2021 | 111.33 | 111.60 | 109.37 | 109.45 | 1,344,896 | -1.42(-1.28%) |
Sep 09, 2021 | 110.96 | 112.64 | 110.75 | 110.86 | 1,381,485 | +0.02(+0.02%) |
Sep 08, 2021 | 111.32 | 111.47 | 109.78 | 110.84 | 2,050,662 | -0.26(-0.24%) |
Sep 07, 2021 | 111.42 | 111.70 | 110.33 | 111.11 | 2,196,214 | -0.84(-0.75%) |
Sep 03, 2021 | 112.45 | 113.08 | 111.77 | 111.94 | 1,281,864 | -1.26(-1.11%) |
Sep 02, 2021 | 113.57 | 113.93 | 112.94 | 113.20 | 1,375,834 | -0.55(-0.49%) |
Sep 01, 2021 | 114.81 | 114.93 | 112.91 | 113.75 | 1,562,378 | -0.84(-0.73%) |
Aug 31, 2021 | 114.49 | 114.86 | 113.75 | 114.59 | 2,025,547 | -0.08(-0.07%) |
Aug 30, 2021 | 115.38 | 115.82 | 114.03 | 114.67 | 1,354,481 | -0.40(-0.35%) |
Aug 27, 2021 | 115.36 | 116.39 | 114.40 | 115.06 | 2,201,564 | -0.35(-0.30%) |
Aug 26, 2021 | 118.81 | 118.92 | 114.60 | 115.41 | 2,480,102 | -4.58(-3.82%) |
Aug 25, 2021 | 119.48 | 120.38 | 118.17 | 119.99 | 1,739,090 | +0.18(+0.15%) |
Aug 24, 2021 | 120.93 | 121.59 | 119.50 | 119.81 | 2,473,243 | -0.64(-0.53%) |
Aug 23, 2021 | 119.79 | 121.67 | 119.42 | 120.45 | 1,786,091 | +1.29(+1.08%) |
Aug 20, 2021 | 117.96 | 119.59 | 115.09 | 119.16 | 5,078,453 | -3.35(-2.73%) |
Aug 19, 2021 | 119.08 | 122.78 | 118.54 | 122.51 | 2,676,293 | +2.45(+2.04%) |
Aug 18, 2021 | 116.95 | 121.65 | 116.00 | 120.06 | 2,610,935 | +3.18(+2.72%) |
Aug 17, 2021 | 119.65 | 120.06 | 116.25 | 116.88 | 1,900,433 | -3.91(-3.24%) |
Aug 16, 2021 | 120.63 | 120.89 | 118.76 | 120.78 | 1,171,273 | +0.14(+0.11%) |
Aug 13, 2021 | 121.41 | 121.67 | 120.23 | 120.65 | 1,352,204 | -0.75(-0.61%) |
Aug 12, 2021 | 122.93 | 123.24 | 120.50 | 121.39 | 1,111,928 | -1.76(-1.43%) |
Aug 11, 2021 | 122.12 | 123.23 | 121.36 | 123.16 | 1,484,074 | +1.45(+1.19%) |
Aug 10, 2021 | 117.88 | 122.33 | 117.47 | 121.70 | 1,689,753 | +4.15(+3.53%) |
Aug 09, 2021 | 118.59 | 118.85 | 116.84 | 117.55 | 1,116,174 | -1.58(-1.32%) |
Aug 06, 2021 | 117.12 | 119.21 | 116.97 | 119.13 | 1,461,043 | +2.34(+2.01%) |
Aug 05, 2021 | 115.74 | 117.43 | 115.34 | 116.79 | 1,348,950 | +1.91(+1.66%) |
Aug 04, 2021 | 117.75 | 117.86 | 114.80 | 114.88 | 1,513,533 | -3.19(-2.71%) |
Aug 03, 2021 | 117.71 | 118.14 | 115.28 | 118.08 | 1,196,253 | +0.96(+0.82%) |
Aug 02, 2021 | 119.39 | 119.68 | 116.84 | 117.12 | 936,964 | -1.66(-1.40%) |
Jul 30, 2021 | 118.12 | 121.30 | 117.75 | 118.78 | 1,237,585 | +0.15(+0.12%) |
Jul 29, 2021 | 117.45 | 119.97 | 117.45 | 118.64 | 1,204,722 | +1.35(+1.16%) |
Jul 28, 2021 | 117.69 | 118.60 | 116.88 | 117.28 | 1,160,425 | -0.44(-0.37%) |
Jul 27, 2021 | 118.41 | 119.29 | 116.98 | 117.72 | 2,221,943 | -0.73(-0.62%) |
Jul 26, 2021 | 117.62 | 118.51 | 116.65 | 118.45 | 1,235,515 | +0.69(+0.58%) |
Jul 23, 2021 | 118.12 | 118.67 | 117.09 | 117.77 | 994,091 | +0.47(+0.40%) |
Jul 22, 2021 | 117.79 | 117.82 | 116.48 | 117.30 | 1,059,697 | -0.44(-0.37%) |
Jul 21, 2021 | 115.13 | 117.95 | 115.13 | 117.74 | 1,907,135 | +2.96(+2.58%) |
Jul 20, 2021 | 111.92 | 115.49 | 110.81 | 114.77 | 2,050,536 | +2.95(+2.64%) |
Jul 19, 2021 | 113.66 | 114.07 | 110.71 | 111.82 | 2,176,430 | -3.82(-3.31%) |
Jul 16, 2021 | 120.09 | 120.52 | 115.46 | 115.65 | 2,270,782 | -4.07(-3.40%) |
Jul 15, 2021 | 119.35 | 120.25 | 118.74 | 119.72 | 1,535,752 | -1.15(-0.95%) |
Jul 14, 2021 | 119.45 | 121.47 | 119.28 | 120.87 | 1,333,378 | +2.15(+1.81%) |
Jul 13, 2021 | 119.97 | 120.30 | 118.53 | 118.72 | 1,216,331 | -1.38(-1.15%) |
Jul 12, 2021 | 119.94 | 120.62 | 119.28 | 120.11 | 1,115,033 | -0.65(-0.54%) |
Jul 09, 2021 | 118.67 | 120.80 | 118.67 | 120.76 | 1,459,740 | +3.00(+2.55%) |
Jul 08, 2021 | 118.75 | 119.34 | 116.30 | 117.75 | 1,697,932 | -2.34(-1.95%) |
Jul 07, 2021 | 122.96 | 123.47 | 119.56 | 120.10 | 1,634,141 | -2.35(-1.92%) |
Jul 06, 2021 | 122.56 | 122.68 | 120.60 | 122.45 | 2,527,554 | +0.30(+0.25%) |
Jul 02, 2021 | 121.10 | 122.45 | 120.80 | 122.15 | 1,260,948 | +1.18(+0.98%) |
Jul 01, 2021 | 120.01 | 121.32 | 120.01 | 120.97 | 1,549,184 | +0.96(+0.80%) |
Jun 30, 2021 | 118.51 | 120.43 | 118.13 | 120.01 | 1,852,073 | +1.78(+1.51%) |
Jun 29, 2021 | 118.27 | 118.89 | 117.87 | 118.23 | 1,291,436 | +0.37(+0.31%) |
Jun 28, 2021 | 119.49 | 119.49 | 117.19 | 117.86 | 1,313,305 | -1.73(-1.45%) |
Jun 25, 2021 | 120.10 | 121.03 | 119.11 | 119.59 | 3,248,192 | +0.39(+0.32%) |
Jun 24, 2021 | 118.08 | 119.46 | 117.60 | 119.21 | 1,707,549 | +2.22(+1.89%) |
Jun 23, 2021 | 116.14 | 117.65 | 115.80 | 116.99 | 1,334,421 | +0.47(+0.40%) |
Jun 22, 2021 | 115.45 | 117.00 | 114.73 | 116.53 | 1,623,734 | +0.96(+0.83%) |
Jun 21, 2021 | 112.25 | 115.65 | 112.25 | 115.57 | 2,339,729 | +4.02(+3.60%) |
Jun 18, 2021 | 112.92 | 113.34 | 110.87 | 111.55 | 4,286,395 | -2.87(-2.51%) |
Jun 17, 2021 | 115.23 | 115.47 | 112.84 | 114.43 | 3,858,585 | -0.73(-0.63%) |
Jun 16, 2021 | 115.29 | 115.73 | 113.90 | 115.15 | 2,504,029 | +0.24(+0.21%) |
Jun 15, 2021 | 115.54 | 115.97 | 114.04 | 114.91 | 2,188,356 | -0.47(-0.41%) |
Jun 14, 2021 | 116.30 | 117.16 | 114.53 | 115.38 | 1,917,908 | -0.83(-0.72%) |
Jun 11, 2021 | 115.32 | 116.23 | 114.46 | 116.22 | 3,571,290 | +2.04(+1.79%) |
Jun 10, 2021 | 115.63 | 116.22 | 113.65 | 114.17 | 4,864,047 | -2.05(-1.77%) |
Jun 09, 2021 | 116.99 | 117.03 | 115.42 | 116.23 | 1,793,258 | -0.17(-0.15%) |
Jun 08, 2021 | 116.50 | 117.20 | 115.87 | 116.40 | 1,858,776 | +1.02(+0.88%) |
Jun 07, 2021 | 115.23 | 115.87 | 114.29 | 115.38 | 2,147,686 | +0.03(+0.03%) |
Jun 04, 2021 | 116.28 | 116.59 | 114.09 | 115.35 | 2,143,232 | -0.01(-0.01%) |
Jun 03, 2021 | 115.85 | 116.70 | 113.77 | 115.36 | 2,466,649 | -1.46(-1.25%) |
Jun 02, 2021 | 118.56 | 118.86 | 116.47 | 116.82 | 2,165,452 | -1.91(-1.61%) |
Jun 01, 2021 | 121.68 | 122.75 | 118.25 | 118.73 | 2,053,443 | -3.30(-2.71%) |
May 28, 2021 | 122.58 | 122.80 | 120.44 | 122.03 | 2,117,980 | +0.70(+0.58%) |
May 27, 2021 | 121.69 | 121.93 | 119.74 | 121.33 | 4,712,099 | -0.46(-0.38%) |
May 26, 2021 | 120.01 | 121.89 | 119.73 | 121.79 | 1,983,986 | +2.19(+1.83%) |
May 25, 2021 | 120.25 | 120.25 | 118.05 | 119.60 | 2,771,600 | +0.35(+0.29%) |
May 24, 2021 | 119.63 | 120.29 | 118.75 | 119.25 | 2,582,593 | +0.25(+0.21%) |
May 21, 2021 | 120.44 | 121.39 | 117.59 | 119.00 | 3,816,723 | +0.74(+0.63%) |
May 20, 2021 | 120.33 | 121.57 | 117.43 | 118.26 | 3,887,996 | -2.57(-2.13%) |
May 19, 2021 | 118.87 | 121.19 | 116.33 | 120.83 | 4,087,145 | +0.32(+0.26%) |
May 18, 2021 | 124.16 | 124.69 | 119.88 | 120.51 | 3,717,897 | -3.49(-2.81%) |
May 17, 2021 | 124.70 | 125.28 | 123.15 | 123.99 | 2,574,898 | -2.01(-1.59%) |
May 14, 2021 | 122.29 | 126.70 | 121.94 | 126.00 | 1,546,937 | +4.60(+3.79%) |
May 13, 2021 | 120.57 | 122.79 | 119.72 | 121.40 | 1,342,054 | +1.59(+1.33%) |
May 12, 2021 | 123.33 | 124.00 | 119.25 | 119.81 | 2,040,684 | -4.86(-3.90%) |
May 11, 2021 | 125.01 | 125.69 | 121.98 | 124.67 | 1,466,502 | -1.78(-1.40%) |
May 10, 2021 | 128.99 | 129.59 | 126.36 | 126.44 | 1,271,533 | -1.93(-1.50%) |
May 07, 2021 | 124.13 | 128.72 | 123.94 | 128.38 | 1,489,491 | +3.77(+3.02%) |
May 06, 2021 | 124.79 | 125.32 | 123.31 | 124.61 | 1,702,242 | +0.33(+0.26%) |
May 05, 2021 | 127.64 | 128.39 | 123.93 | 124.28 | 2,275,040 | -3.16(-2.48%) |
May 04, 2021 | 126.63 | 127.50 | 125.51 | 127.44 | 1,899,059 | -0.14(-0.11%) |
May 03, 2021 | 126.78 | 128.58 | 126.41 | 127.57 | 1,224,509 | +1.15(+0.91%) |
Apr 30, 2021 | 126.88 | 128.22 | 125.64 | 126.42 | 1,297,853 | -0.23(-0.18%) |
Apr 29, 2021 | 124.61 | 126.74 | 124.38 | 126.66 | 1,264,494 | +2.57(+2.07%) |
Apr 28, 2021 | 124.13 | 125.12 | 123.60 | 124.09 | 1,077,583 | -0.63(-0.50%) |
Apr 27, 2021 | 122.78 | 125.25 | 122.50 | 124.72 | 1,578,267 | +1.91(+1.56%) |
Apr 26, 2021 | 124.17 | 124.58 | 122.09 | 122.80 | 1,147,435 | -1.57(-1.27%) |
Apr 23, 2021 | 123.54 | 124.99 | 122.75 | 124.38 | 1,001,225 | +0.95(+0.77%) |
Apr 22, 2021 | 122.99 | 125.02 | 122.76 | 123.43 | 1,185,650 | +0.45(+0.37%) |
Apr 21, 2021 | 120.83 | 123.36 | 120.21 | 122.98 | 1,286,786 | +2.33(+1.93%) |
Apr 20, 2021 | 122.36 | 122.36 | 119.38 | 120.65 | 1,784,622 | -2.44(-1.98%) |
Apr 19, 2021 | 125.03 | 125.52 | 122.82 | 123.09 | 1,356,248 | -2.34(-1.86%) |
Apr 16, 2021 | 125.04 | 125.59 | 124.76 | 125.43 | 1,735,857 | +0.81(+0.65%) |
Apr 15, 2021 | 123.74 | 125.17 | 123.43 | 124.62 | 1,953,197 | +2.12(+1.73%) |
Apr 14, 2021 | 122.33 | 123.23 | 121.53 | 122.50 | 2,343,753 | +0.46(+0.38%) |
Apr 13, 2021 | 123.57 | 123.57 | 120.50 | 122.03 | 1,561,815 | -1.55(-1.26%) |
Apr 12, 2021 | 123.77 | 124.05 | 122.26 | 123.59 | 1,303,333 | -0.21(-0.17%) |
Apr 09, 2021 | 122.85 | 124.14 | 121.82 | 123.80 | 1,258,185 | +0.74(+0.60%) |
Apr 08, 2021 | 119.86 | 123.24 | 118.35 | 123.06 | 2,418,888 | +3.90(+3.27%) |
Apr 07, 2021 | 119.08 | 120.07 | 118.31 | 119.15 | 1,809,346 | -0.09(-0.07%) |
Apr 06, 2021 | 118.50 | 119.96 | 117.99 | 119.24 | 1,608,526 | +0.50(+0.42%) |
Apr 05, 2021 | 117.65 | 118.84 | 116.33 | 118.74 | 1,310,364 | +2.39(+2.05%) |
Apr 01, 2021 | 117.17 | 117.45 | 115.38 | 116.35 | 1,419,860 | +0.58(+0.50%) |
Mar 31, 2021 | 115.78 | 118.33 | 115.40 | 115.78 | 1,735,237 | -0.45(-0.39%) |
Mar 30, 2021 | 114.80 | 117.47 | 114.70 | 116.23 | 1,385,759 | +0.34(+0.29%) |
Mar 29, 2021 | 117.47 | 118.88 | 114.28 | 115.89 | 1,537,256 | -2.25(-1.90%) |
Mar 26, 2021 | 115.40 | 118.27 | 115.05 | 118.14 | 2,078,575 | +3.25(+2.83%) |
Mar 25, 2021 | 109.76 | 115.35 | 109.76 | 114.89 | 1,834,540 | +3.39(+3.04%) |
Mar 24, 2021 | 112.73 | 115.15 | 111.42 | 111.50 | 2,094,965 | -1.16(-1.03%) |
Mar 23, 2021 | 117.79 | 117.79 | 111.60 | 112.66 | 2,146,924 | -3.84(-3.30%) |
Mar 22, 2021 | 118.07 | 118.27 | 114.72 | 116.50 | 1,842,033 | -0.63(-0.54%) |
Mar 19, 2021 | 115.76 | 118.45 | 115.21 | 117.13 | 7,962,054 | -1.80(-1.51%) |
Mar 18, 2021 | 118.84 | 120.90 | 118.01 | 118.92 | 2,287,306 | -0.49(-0.41%) |
Mar 17, 2021 | 118.59 | 120.14 | 118.04 | 119.42 | 1,849,916 | +0.28(+0.24%) |
Mar 16, 2021 | 119.92 | 119.92 | 117.45 | 119.14 | 2,044,803 | -1.81(-1.50%) |
Mar 15, 2021 | 118.39 | 121.77 | 118.06 | 120.95 | 2,741,613 | +2.83(+2.40%) |
Mar 12, 2021 | 116.81 | 118.39 | 115.83 | 118.12 | 3,084,899 | +1.69(+1.45%) |
Mar 11, 2021 | 117.45 | 119.15 | 116.26 | 116.43 | 2,516,589 | -0.67(-0.58%) |
Mar 10, 2021 | 120.74 | 121.58 | 116.92 | 117.11 | 3,950,577 | -3.28(-2.73%) |
Mar 09, 2021 | 117.64 | 122.41 | 116.72 | 120.39 | 4,872,778 | +4.44(+3.83%) |
Mar 08, 2021 | 110.45 | 116.57 | 109.25 | 115.95 | 3,892,275 | +6.97(+6.40%) |
Mar 05, 2021 | 109.21 | 109.77 | 105.54 | 108.97 | 3,933,983 | +1.07(+0.99%) |
Mar 04, 2021 | 106.66 | 108.21 | 104.52 | 107.91 | 4,595,726 | +0.94(+0.87%) |
Mar 03, 2021 | 109.81 | 112.23 | 106.77 | 106.97 | 6,618,064 | -6.35(-5.60%) |
Mar 02, 2021 | 116.17 | 116.56 | 112.10 | 113.32 | 2,341,293 | -2.82(-2.43%) |
Mar 01, 2021 | 113.91 | 117.32 | 113.48 | 116.14 | 2,115,900 | +3.79(+3.37%) |
Feb 26, 2021 | 114.81 | 115.58 | 111.67 | 112.36 | 1,862,608 | -2.05(-1.79%) |
Feb 25, 2021 | 119.30 | 119.30 | 114.25 | 114.41 | 2,333,071 | -4.66(-3.92%) |
Feb 24, 2021 | 114.77 | 119.35 | 114.68 | 119.07 | 2,029,758 | +3.23(+2.79%) |
Feb 23, 2021 | 117.09 | 118.48 | 114.77 | 115.84 | 2,948,731 | -1.19(-1.02%) |
Feb 22, 2021 | 113.69 | 117.27 | 113.69 | 117.04 | 1,627,397 | +2.46(+2.14%) |
Feb 19, 2021 | 115.87 | 116.44 | 114.31 | 114.58 | 1,822,328 | -1.21(-1.05%) |
Feb 18, 2021 | 113.97 | 116.46 | 113.36 | 115.80 | 1,909,046 | +0.71(+0.62%) |
Feb 17, 2021 | 114.92 | 115.53 | 113.83 | 115.08 | 1,347,363 | -0.44(-0.38%) |
Feb 16, 2021 | 114.48 | 116.02 | 113.69 | 115.53 | 1,144,616 | +0.81(+0.71%) |
Feb 12, 2021 | 116.50 | 117.58 | 114.18 | 114.72 | 924,660 | -2.69(-2.29%) |
Feb 11, 2021 | 116.52 | 118.89 | 116.08 | 117.40 | 1,618,792 | +1.54(+1.33%) |
Feb 10, 2021 | 116.18 | 116.40 | 115.29 | 115.86 | 1,260,244 | +0.22(+0.19%) |
Feb 09, 2021 | 116.17 | 116.35 | 115.25 | 115.64 | 1,145,308 | -0.59(-0.51%) |
Feb 08, 2021 | 114.59 | 116.29 | 113.53 | 116.23 | 1,496,348 | +1.87(+1.63%) |
Feb 05, 2021 | 115.78 | 116.21 | 113.49 | 114.36 | 1,441,958 | -0.03(-0.03%) |
Feb 04, 2021 | 113.72 | 116.03 | 113.27 | 114.39 | 1,758,194 | +1.02(+0.90%) |
Feb 03, 2021 | 112.04 | 114.55 | 111.74 | 113.37 | 2,267,262 | +1.36(+1.21%) |
Feb 02, 2021 | 109.30 | 112.58 | 108.93 | 112.01 | 1,708,415 | +3.73(+3.44%) |