Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 87.27 | 89.46 | 89.35 | 2,624,860 | +1.48(+1.68%) | |
Jan 28, 2022 | 86.69 | 87.90 | 85.01 | 87.88 | 2,115,902 | +1.39(+1.60%) |
Jan 27, 2022 | 89.00 | 89.94 | 86.00 | 86.49 | 2,459,632 | -0.74(-0.85%) |
Jan 26, 2022 | 89.15 | 90.30 | 86.89 | 87.23 | 3,097,316 | -1.00(-1.13%) |
Jan 25, 2022 | 88.78 | 89.69 | 86.01 | 88.23 | 4,167,725 | -3.02(-3.30%) |
Jan 24, 2022 | 85.33 | 91.33 | 83.78 | 91.24 | 5,722,443 | +4.44(+5.11%) |
Jan 21, 2022 | 85.26 | 88.43 | 84.98 | 86.81 | 3,785,028 | +1.39(+1.63%) |
Jan 20, 2022 | 90.03 | 90.97 | 85.21 | 85.41 | 4,272,656 | -4.00(-4.48%) |
Jan 19, 2022 | 89.31 | 91.59 | 88.92 | 89.42 | 2,899,263 | +0.64(+0.72%) |
Jan 18, 2022 | 88.93 | 89.00 | 86.71 | 88.78 | 4,106,623 | -1.26(-1.40%) |
Jan 14, 2022 | 90.04 | 0 | -2.30(-2.50%) | |||
Jan 13, 2022 | 91.99 | 93.64 | 91.44 | 92.34 | 2,552,392 | -0.07(-0.08%) |
Jan 12, 2022 | 93.71 | 94.62 | 90.75 | 92.41 | 3,343,221 | -1.27(-1.35%) |
Jan 11, 2022 | 92.34 | 94.41 | 91.76 | 93.68 | 2,804,919 | +1.21(+1.30%) |
Jan 10, 2022 | 91.57 | 92.66 | 88.40 | 92.48 | 5,948,459 | +0.23(+0.24%) |
Jan 07, 2022 | 92.72 | 94.35 | 91.72 | 92.25 | 3,485,679 | -0.34(-0.37%) |
Jan 06, 2022 | 92.73 | 93.10 | 90.02 | 92.59 | 3,961,312 | -0.11(-0.12%) |
Jan 05, 2022 | 94.77 | 95.72 | 92.62 | 92.70 | 3,130,776 | -1.93(-2.04%) |
Jan 04, 2022 | 92.73 | 95.72 | 92.50 | 94.63 | 4,536,927 | +2.72(+2.96%) |
Jan 03, 2022 | 92.19 | 93.22 | 91.31 | 91.91 | 3,143,098 | +0.47(+0.51%) |
Dec 31, 2021 | 91.23 | 92.04 | 90.69 | 91.44 | 2,264,386 | +0.04(+0.05%) |
Dec 30, 2021 | 90.79 | 92.49 | 90.78 | 91.40 | 2,507,070 | +0.62(+0.68%) |
Dec 29, 2021 | 89.52 | 91.47 | 89.52 | 90.77 | 2,885,896 | +1.21(+1.35%) |
Dec 28, 2021 | 89.10 | 90.57 | 88.99 | 89.57 | 2,386,032 | +0.40(+0.44%) |
Dec 27, 2021 | 88.99 | 89.53 | 87.54 | 89.17 | 2,788,940 | +0.90(+1.02%) |
Dec 23, 2021 | 87.95 | 88.70 | 86.50 | 88.27 | 2,764,703 | +0.64(+0.73%) |
Dec 22, 2021 | 88.10 | 89.11 | 87.03 | 87.63 | 2,590,312 | -0.10(-0.11%) |
Dec 21, 2021 | 86.84 | 88.52 | 86.84 | 87.73 | 3,207,988 | +1.54(+1.79%) |
Dec 20, 2021 | 88.21 | 88.83 | 85.09 | 86.19 | 5,154,860 | -3.83(-4.26%) |
Dec 17, 2021 | 90.28 | 91.12 | 89.26 | 90.03 | 5,680,590 | -0.17(-0.19%) |
Dec 16, 2021 | 92.06 | 92.81 | 90.06 | 90.20 | 3,996,048 | -2.04(-2.21%) |
Dec 15, 2021 | 90.71 | 92.35 | 90.32 | 92.24 | 3,596,125 | +1.01(+1.10%) |
Dec 14, 2021 | 89.32 | 92.66 | 89.07 | 91.23 | 4,359,457 | +1.02(+1.13%) |
Dec 13, 2021 | 92.70 | 93.07 | 88.83 | 90.22 | 4,492,056 | -2.59(-2.79%) |
Dec 10, 2021 | 93.28 | 93.56 | 91.33 | 92.81 | 3,545,570 | -0.50(-0.54%) |
Dec 09, 2021 | 95.48 | 95.92 | 92.82 | 93.31 | 3,279,567 | -2.28(-2.38%) |
Dec 08, 2021 | 94.52 | 95.87 | 94.44 | 95.59 | 2,824,316 | +0.22(+0.23%) |
Dec 07, 2021 | 95.30 | 96.77 | 95.04 | 95.36 | 3,461,561 | +1.81(+1.93%) |
Dec 06, 2021 | 95.87 | 97.43 | 92.79 | 93.56 | 5,015,028 | -1.08(-1.14%) |
Dec 03, 2021 | 93.45 | 94.80 | 92.66 | 94.64 | 4,529,150 | +1.74(+1.88%) |
Dec 02, 2021 | 93.18 | 94.60 | 91.74 | 92.90 | 4,730,543 | +1.49(+1.63%) |
Dec 01, 2021 | 96.67 | 96.91 | 91.39 | 91.40 | 5,087,993 | -4.12(-4.31%) |
Nov 30, 2021 | 98.34 | 99.81 | 96.41 | 95.53 | 6,424,195 | -3.66(-3.69%) |
Nov 29, 2021 | 103.52 | 103.70 | 98.60 | 99.18 | 5,137,080 | -3.41(-3.33%) |
Nov 26, 2021 | 102.44 | 103.89 | 101.80 | 102.60 | 2,624,317 | -1.72(-1.65%) |
Nov 24, 2021 | 107.47 | 108.94 | 103.61 | 104.31 | 6,700,765 | -3.86(-3.57%) |
Nov 23, 2021 | 103.70 | 108.56 | 102.80 | 108.17 | 17,818,990 | -15.19(-12.31%) |
Nov 22, 2021 | 122.67 | 126.91 | 122.67 | 123.36 | 6,047,661 | +1.67(+1.37%) |
Nov 19, 2021 | 121.74 | 122.98 | 120.68 | 121.69 | 2,189,242 | +0.46(+0.38%) |
Nov 18, 2021 | 120.22 | 121.55 | 119.60 | 121.23 | 2,637,283 | +2.46(+2.07%) |
Nov 17, 2021 | 120.08 | 120.91 | 118.22 | 118.77 | 2,155,592 | -1.85(-1.53%) |
Nov 16, 2021 | 118.53 | 121.22 | 118.25 | 120.62 | 2,311,735 | +2.30(+1.94%) |
Nov 15, 2021 | 122.24 | 122.27 | 117.83 | 118.32 | 2,999,916 | -2.92(-2.41%) |
Nov 12, 2021 | 119.21 | 122.24 | 118.94 | 121.24 | 2,588,030 | +2.44(+2.05%) |
Nov 11, 2021 | 117.44 | 119.39 | 117.39 | 118.80 | 2,062,052 | +1.48(+1.26%) |
Nov 10, 2021 | 118.30 | 117.25 | 117.33 | 2,153,411 | -1.51(-1.27%) | |
Nov 09, 2021 | 115.92 | 119.14 | 115.87 | 118.84 | 2,264,101 | +2.55(+2.19%) |
Nov 08, 2021 | 115.32 | 116.56 | 114.71 | 116.29 | 2,902,886 | +0.91(+0.79%) |
Nov 05, 2021 | 116.17 | 116.70 | 114.74 | 115.38 | 2,480,482 | +0.41(+0.36%) |
Nov 04, 2021 | 112.64 | 115.15 | 112.20 | 114.97 | 3,302,669 | +3.14(+2.81%) |
Nov 03, 2021 | 110.94 | 112.72 | 110.58 | 111.83 | 2,488,309 | +1.14(+1.03%) |
Nov 02, 2021 | 110.70 | 111.39 | 109.94 | 110.70 | 2,008,854 | -0.07(-0.06%) |
Nov 01, 2021 | 109.95 | 111.04 | 109.69 | 110.77 | 2,126,874 | +1.49(+1.37%) |
Oct 29, 2021 | 107.85 | 110.36 | 107.72 | 109.28 | 2,554,741 | +1.00(+0.93%) |
Oct 28, 2021 | 106.98 | 108.55 | 106.54 | 108.27 | 1,841,610 | +2.12(+2.00%) |
Oct 27, 2021 | 108.38 | 109.28 | 106.07 | 106.16 | 2,430,783 | -2.22(-2.05%) |
Oct 26, 2021 | 108.46 | 108.28 | 108.37 | 2,915,535 | +0.67(+0.62%) | |
Oct 25, 2021 | 106.09 | 108.69 | 105.65 | 107.70 | 2,489,994 | +1.87(+1.77%) |
Oct 22, 2021 | 105.08 | 105.99 | 104.50 | 105.83 | 1,942,182 | +0.71(+0.67%) |
Oct 21, 2021 | 102.28 | 105.19 | 102.28 | 105.13 | 1,964,215 | +2.74(+2.68%) |
Oct 20, 2021 | 101.79 | 103.15 | 101.79 | 102.38 | 1,777,238 | +0.53(+0.52%) |
Oct 19, 2021 | 103.91 | 104.28 | 101.81 | 101.86 | 2,335,560 | -1.49(-1.44%) |
Oct 18, 2021 | 100.82 | 104.04 | 100.77 | 103.35 | 2,676,848 | +1.76(+1.73%) |
Oct 15, 2021 | 101.52 | 102.53 | 101.10 | 101.59 | 2,386,688 | +0.88(+0.87%) |
Oct 14, 2021 | 99.56 | 101.10 | 98.49 | 100.71 | 2,394,150 | +1.68(+1.70%) |
Oct 13, 2021 | 97.89 | 99.58 | 96.63 | 99.03 | 2,314,424 | +1.31(+1.34%) |
Oct 12, 2021 | 97.91 | 98.95 | 97.25 | 97.72 | 1,795,392 | +0.39(+0.40%) |
Oct 11, 2021 | 96.23 | 98.21 | 95.88 | 97.33 | 2,002,914 | +1.46(+1.52%) |
Oct 08, 2021 | 96.55 | 98.67 | 95.72 | 95.87 | 1,934,358 | -0.30(-0.32%) |
Oct 07, 2021 | 95.83 | 97.64 | 95.60 | 96.18 | 2,447,656 | +1.63(+1.72%) |
Oct 06, 2021 | 94.46 | 95.51 | 93.66 | 94.55 | 2,023,468 | -0.54(-0.56%) |
Oct 05, 2021 | 94.51 | 96.31 | 94.35 | 95.09 | 2,292,919 | +0.79(+0.83%) |
Oct 04, 2021 | 93.95 | 95.59 | 93.72 | 94.30 | 1,943,663 | +0.16(+0.17%) |
Oct 01, 2021 | 95.36 | 95.53 | 92.45 | 94.14 | 2,387,332 | -0.36(-0.38%) |
Sep 30, 2021 | 96.68 | 96.93 | 94.18 | 94.50 | 4,130,910 | -3.33(-3.40%) |
Sep 29, 2021 | 98.11 | 98.59 | 96.62 | 97.82 | 1,981,168 | +0.04(+0.04%) |
Sep 28, 2021 | 99.33 | 99.94 | 95.98 | 97.79 | 3,279,268 | -0.71(-0.72%) |
Sep 27, 2021 | 94.13 | 99.10 | 94.13 | 98.49 | 5,226,558 | +4.86(+5.19%) |
Sep 24, 2021 | 94.82 | 94.93 | 93.16 | 93.63 | 3,778,522 | -1.28(-1.35%) |
Sep 23, 2021 | 96.10 | 96.51 | 94.85 | 94.91 | 2,297,432 | -0.56(-0.59%) |
Sep 22, 2021 | 96.30 | 97.05 | 95.20 | 95.47 | 1,678,647 | -0.08(-0.08%) |
Sep 21, 2021 | 95.65 | 96.68 | 94.67 | 95.55 | 2,506,760 | +0.20(+0.21%) |
Sep 20, 2021 | 96.63 | 97.72 | 94.16 | 95.36 | 2,350,951 | -2.64(-2.69%) |
Sep 17, 2021 | 97.79 | 99.33 | 97.60 | 97.99 | 3,295,765 | +0.05(+0.05%) |
Sep 16, 2021 | 97.28 | 98.48 | 97.16 | 97.94 | 1,690,436 | +0.26(+0.27%) |
Sep 15, 2021 | 98.22 | 98.24 | 97.14 | 97.68 | 2,314,229 | -0.80(-0.82%) |
Sep 14, 2021 | 100.60 | 100.60 | 98.35 | 98.48 | 1,750,390 | -1.70(-1.70%) |
Sep 13, 2021 | 99.92 | 100.84 | 98.65 | 100.18 | 1,781,537 | +1.27(+1.28%) |
Sep 10, 2021 | 100.06 | 100.97 | 98.78 | 98.91 | 1,948,047 | -0.92(-0.93%) |
Sep 09, 2021 | 98.16 | 100.44 | 97.83 | 99.84 | 2,494,801 | +1.24(+1.26%) |
Sep 08, 2021 | 98.89 | 99.02 | 97.66 | 98.59 | 2,880,122 | -0.45(-0.46%) |
Sep 07, 2021 | 101.12 | 101.70 | 98.80 | 99.05 | 2,735,427 | -2.24(-2.21%) |
Sep 03, 2021 | 102.64 | 102.91 | 101.15 | 101.29 | 1,984,220 | -1.99(-1.93%) |
Sep 02, 2021 | 103.93 | 104.31 | 102.89 | 103.28 | 2,012,895 | -0.46(-0.44%) |
Sep 01, 2021 | 103.52 | 104.22 | 101.45 | 103.74 | 3,049,367 | +0.24(+0.23%) |
Aug 31, 2021 | 105.86 | 105.86 | 103.22 | 103.50 | 3,238,614 | -1.63(-1.55%) |
Aug 30, 2021 | 104.84 | 106.10 | 104.31 | 105.13 | 1,939,411 | +0.76(+0.72%) |
Aug 27, 2021 | 105.06 | 105.62 | 104.11 | 104.38 | 2,266,322 | -0.52(-0.50%) |
Aug 26, 2021 | 108.22 | 108.24 | 104.76 | 104.90 | 3,039,310 | -3.38(-3.12%) |
Aug 25, 2021 | 108.77 | 110.96 | 106.74 | 108.28 | 4,146,915 | +0.36(+0.33%) |
Aug 24, 2021 | 104.16 | 110.18 | 103.37 | 107.92 | 13,389,800 | +8.29(+8.32%) |
Aug 23, 2021 | 100.38 | 101.78 | 99.54 | 99.63 | 4,085,199 | -0.42(-0.42%) |
Aug 20, 2021 | 97.69 | 100.83 | 97.28 | 100.05 | 2,399,056 | +2.55(+2.61%) |
Aug 19, 2021 | 96.83 | 98.48 | 96.58 | 97.50 | 2,200,713 | -0.30(-0.31%) |
Aug 18, 2021 | 98.38 | 101.36 | 97.75 | 97.80 | 2,340,077 | -0.58(-0.59%) |
Aug 17, 2021 | 101.13 | 101.34 | 97.46 | 98.38 | 2,490,532 | -4.10(-4.00%) |
Aug 16, 2021 | 100.59 | 102.97 | 99.70 | 102.48 | 2,063,551 | +1.40(+1.39%) |
Aug 13, 2021 | 104.80 | 104.80 | 100.79 | 101.07 | 2,581,767 | -3.86(-3.68%) |
Aug 12, 2021 | 105.61 | 105.97 | 104.13 | 104.94 | 1,405,603 | +0.06(+0.06%) |
Aug 11, 2021 | 102.76 | 105.84 | 102.26 | 104.87 | 2,888,120 | +2.70(+2.64%) |
Aug 10, 2021 | 99.91 | 102.25 | 99.37 | 102.17 | 1,480,217 | +2.20(+2.20%) |
Aug 09, 2021 | 101.85 | 101.85 | 99.14 | 99.97 | 1,516,384 | -2.04(-2.00%) |
Aug 06, 2021 | 102.20 | 103.42 | 101.99 | 102.01 | 1,913,294 | -0.47(-0.46%) |
Aug 05, 2021 | 101.27 | 103.38 | 101.14 | 102.48 | 2,147,043 | +1.87(+1.85%) |
Aug 04, 2021 | 101.26 | 101.96 | 100.38 | 100.62 | 1,275,935 | -1.23(-1.20%) |
Aug 03, 2021 | 100.38 | 102.31 | 100.05 | 101.84 | 1,424,674 | +1.92(+1.92%) |
Aug 02, 2021 | 100.46 | 100.82 | 99.80 | 99.93 | 1,466,297 | +0.12(+0.12%) |
Jul 30, 2021 | 100.71 | 102.08 | 99.66 | 99.80 | 1,973,388 | -1.70(-1.67%) |
Jul 29, 2021 | 101.24 | 101.97 | 100.53 | 101.50 | 1,561,026 | +1.07(+1.06%) |
Jul 28, 2021 | 101.59 | 101.78 | 99.55 | 100.43 | 1,580,968 | -1.15(-1.14%) |
Jul 27, 2021 | 101.74 | 101.98 | 100.52 | 101.59 | 1,602,177 | -0.42(-0.41%) |
Jul 26, 2021 | 100.53 | 102.66 | 100.41 | 102.00 | 1,989,700 | +1.38(+1.37%) |
Jul 23, 2021 | 98.96 | 100.94 | 98.86 | 100.63 | 1,823,765 | +2.93(+3.00%) |
Jul 22, 2021 | 98.51 | 98.67 | 95.94 | 97.70 | 2,048,759 | -0.71(-0.72%) |
Jul 21, 2021 | 98.92 | 99.28 | 97.78 | 98.41 | 1,868,395 | +0.15(+0.15%) |
Jul 20, 2021 | 96.79 | 99.06 | 96.13 | 98.26 | 2,007,230 | +1.89(+1.96%) |
Jul 19, 2021 | 96.62 | 97.15 | 95.10 | 96.36 | 2,845,842 | -1.87(-1.91%) |
Jul 16, 2021 | 99.62 | 101.02 | 98.20 | 98.24 | 2,076,240 | -1.25(-1.26%) |
Jul 15, 2021 | 96.84 | 100.47 | 96.76 | 99.49 | 3,086,613 | +1.86(+1.90%) |
Jul 14, 2021 | 97.95 | 98.55 | 97.28 | 97.63 | 1,501,831 | +0.04(+0.04%) |
Jul 13, 2021 | 98.70 | 99.11 | 97.09 | 97.60 | 2,597,114 | -1.23(-1.24%) |
Jul 12, 2021 | 98.40 | 99.47 | 97.74 | 98.83 | 1,918,316 | +0.35(+0.35%) |
Jul 09, 2021 | 96.68 | 98.74 | 96.68 | 98.48 | 2,360,377 | +2.40(+2.50%) |
Jul 08, 2021 | 96.28 | 96.81 | 95.23 | 96.08 | 2,263,141 | -1.41(-1.45%) |
Jul 07, 2021 | 98.01 | 98.91 | 97.34 | 97.49 | 2,331,267 | -0.71(-0.72%) |
Jul 06, 2021 | 102.56 | 102.56 | 98.07 | 98.20 | 3,322,896 | -4.53(-4.41%) |
Jul 02, 2021 | 103.68 | 103.68 | 102.12 | 102.73 | 1,840,056 | -0.64(-0.62%) |
Jul 01, 2021 | 102.70 | 103.76 | 102.00 | 103.37 | 1,749,906 | +1.23(+1.21%) |
Jun 30, 2021 | 102.00 | 103.27 | 101.97 | 102.14 | 2,115,457 | +0.01(+0.01%) |
Jun 29, 2021 | 102.32 | 103.84 | 101.77 | 102.13 | 2,128,501 | +0.12(+0.12%) |
Jun 28, 2021 | 100.99 | 102.47 | 100.27 | 102.00 | 2,187,241 | +1.58(+1.57%) |
Jun 25, 2021 | 99.49 | 100.89 | 99.05 | 100.42 | 2,918,619 | +1.48(+1.50%) |
Jun 24, 2021 | 99.72 | 99.94 | 98.61 | 98.94 | 1,868,780 | +0.12(+0.12%) |
Jun 23, 2021 | 99.54 | 99.54 | 98.10 | 98.83 | 1,749,955 | +0.19(+0.19%) |
Jun 22, 2021 | 96.79 | 99.08 | 96.20 | 98.64 | 2,789,056 | +2.10(+2.17%) |
Jun 21, 2021 | 96.20 | 98.19 | 96.03 | 96.54 | 2,274,209 | +0.93(+0.98%) |
Jun 18, 2021 | 95.84 | 96.62 | 94.75 | 95.61 | 4,790,505 | -1.66(-1.71%) |
Jun 17, 2021 | 97.42 | 98.01 | 95.70 | 97.27 | 2,632,422 | -0.36(-0.36%) |
Jun 16, 2021 | 99.83 | 99.90 | 96.52 | 97.63 | 3,314,155 | -2.36(-2.36%) |
Jun 15, 2021 | 100.55 | 100.99 | 99.23 | 99.99 | 2,208,393 | -0.68(-0.68%) |
Jun 14, 2021 | 101.13 | 101.30 | 99.56 | 100.67 | 2,045,062 | -0.37(-0.37%) |
Jun 11, 2021 | 99.37 | 101.56 | 99.33 | 101.04 | 2,678,172 | +1.69(+1.70%) |
Jun 10, 2021 | 102.34 | 103.01 | 98.64 | 99.35 | 3,820,926 | -2.16(-2.13%) |
Jun 09, 2021 | 104.53 | 104.53 | 101.51 | 101.52 | 2,486,782 | -2.85(-2.73%) |
Jun 08, 2021 | 103.86 | 105.04 | 103.00 | 104.37 | 1,741,488 | +0.99(+0.96%) |
Jun 07, 2021 | 102.49 | 103.60 | 101.99 | 103.38 | 1,702,381 | +0.98(+0.96%) |
Jun 04, 2021 | 101.97 | 102.56 | 101.69 | 102.40 | 1,859,050 | +0.38(+0.37%) |
Jun 03, 2021 | 103.85 | 104.16 | 101.30 | 102.02 | 2,802,971 | -2.46(-2.36%) |
Jun 02, 2021 | 101.49 | 105.57 | 101.03 | 104.48 | 3,741,162 | +3.05(+3.00%) |
Jun 01, 2021 | 103.58 | 103.61 | 100.91 | 101.44 | 3,192,759 | -1.18(-1.15%) |
May 28, 2021 | 106.42 | 106.42 | 100.76 | 102.62 | 5,180,469 | -1.68(-1.61%) |
May 27, 2021 | 106.82 | 108.43 | 102.96 | 104.30 | 8,743,533 | +1.04(+1.01%) |
May 26, 2021 | 102.41 | 104.52 | 102.05 | 103.25 | 3,361,462 | +2.24(+2.22%) |
May 25, 2021 | 101.33 | 102.00 | 100.64 | 101.01 | 2,160,398 | -0.25(-0.24%) |
May 24, 2021 | 102.73 | 103.48 | 101.13 | 101.26 | 2,430,486 | -0.20(-0.20%) |
May 21, 2021 | 102.06 | 102.93 | 101.19 | 101.46 | 2,887,380 | +0.36(+0.36%) |
May 20, 2021 | 100.41 | 101.54 | 99.36 | 101.10 | 2,337,859 | +0.73(+0.73%) |
May 19, 2021 | 101.80 | 102.05 | 99.46 | 100.37 | 2,894,698 | -2.85(-2.76%) |
May 18, 2021 | 105.51 | 106.07 | 103.10 | 103.22 | 2,245,575 | -2.82(-2.66%) |
May 17, 2021 | 106.46 | 107.32 | 105.08 | 106.04 | 1,590,060 | -0.25(-0.23%) |
May 14, 2021 | 105.59 | 106.74 | 105.03 | 106.28 | 1,915,773 | +1.23(+1.17%) |
May 13, 2021 | 103.34 | 105.63 | 103.34 | 105.06 | 1,932,596 | +2.52(+2.45%) |
May 12, 2021 | 106.83 | 107.00 | 102.12 | 102.54 | 2,444,663 | -4.87(-4.54%) |
May 11, 2021 | 109.25 | 109.44 | 105.96 | 107.41 | 2,315,971 | -3.64(-3.28%) |
May 10, 2021 | 108.20 | 113.51 | 107.73 | 111.05 | 4,508,654 | +3.05(+2.82%) |
May 07, 2021 | 105.97 | 108.23 | 105.55 | 108.00 | 1,998,164 | +2.03(+1.92%) |
May 06, 2021 | 103.70 | 106.13 | 103.22 | 105.97 | 2,597,962 | +3.23(+3.14%) |
May 05, 2021 | 103.53 | 104.61 | 102.47 | 102.74 | 1,439,122 | -1.19(-1.15%) |
May 04, 2021 | 103.57 | 104.00 | 102.54 | 103.94 | 1,506,869 | +0.23(+0.22%) |
May 03, 2021 | 103.62 | 105.22 | 103.28 | 103.70 | 1,707,727 | +1.06(+1.03%) |
Apr 30, 2021 | 103.74 | 103.87 | 102.22 | 102.65 | 1,850,649 | -1.78(-1.71%) |
Apr 29, 2021 | 103.94 | 104.87 | 103.35 | 104.43 | 1,443,558 | +0.97(+0.94%) |
Apr 28, 2021 | 104.85 | 105.45 | 103.32 | 103.46 | 1,348,433 | -1.02(-0.98%) |
Apr 27, 2021 | 103.69 | 105.30 | 103.29 | 104.48 | 1,534,624 | +1.17(+1.14%) |
Apr 26, 2021 | 103.74 | 103.85 | 100.98 | 103.31 | 2,577,677 | -0.64(-0.61%) |
Apr 23, 2021 | 104.32 | 104.45 | 102.88 | 103.94 | 1,753,235 | -0.27(-0.25%) |
Apr 22, 2021 | 105.23 | 106.75 | 103.95 | 104.21 | 2,724,710 | -0.82(-0.78%) |
Apr 21, 2021 | 104.89 | 105.74 | 104.32 | 105.03 | 1,709,757 | +0.46(+0.44%) |
Apr 20, 2021 | 104.88 | 105.23 | 102.86 | 104.57 | 1,982,707 | -0.34(-0.33%) |
Apr 19, 2021 | 106.25 | 106.51 | 104.04 | 104.92 | 3,299,184 | -0.91(-0.86%) |
Apr 16, 2021 | 105.88 | 106.05 | 104.17 | 105.82 | 2,089,995 | +0.50(+0.48%) |
Apr 15, 2021 | 106.74 | 107.19 | 105.09 | 105.32 | 1,646,838 | -0.77(-0.72%) |
Apr 14, 2021 | 106.42 | 107.12 | 105.43 | 106.09 | 1,727,905 | -0.57(-0.54%) |
Apr 13, 2021 | 107.59 | 107.59 | 105.28 | 106.66 | 2,774,404 | -0.65(-0.61%) |
Apr 12, 2021 | 107.97 | 109.36 | 107.00 | 107.32 | 2,712,216 | -0.81(-0.75%) |
Apr 09, 2021 | 105.99 | 108.44 | 105.61 | 108.13 | 2,408,971 | +2.52(+2.39%) |
Apr 08, 2021 | 106.74 | 106.81 | 105.15 | 105.60 | 2,012,451 | -0.86(-0.80%) |
Apr 07, 2021 | 106.38 | 107.47 | 104.62 | 106.46 | 2,834,742 | -0.13(-0.12%) |
Apr 06, 2021 | 104.12 | 107.44 | 103.78 | 106.59 | 4,082,409 | +2.43(+2.33%) |
Apr 05, 2021 | 102.68 | 104.59 | 102.14 | 104.17 | 1,859,874 | +1.97(+1.93%) |
Apr 01, 2021 | 102.36 | 102.67 | 100.65 | 102.20 | 2,816,526 | +0.84(+0.83%) |
Mar 31, 2021 | 102.68 | 102.68 | 100.84 | 101.36 | 2,196,225 | -0.80(-0.79%) |
Mar 30, 2021 | 100.81 | 102.46 | 100.06 | 102.16 | 2,189,848 | +0.81(+0.80%) |
Mar 29, 2021 | 105.45 | 106.02 | 101.10 | 101.35 | 2,943,289 | -3.94(-3.74%) |
Mar 26, 2021 | 102.89 | 105.36 | 102.57 | 105.29 | 2,121,371 | +2.72(+2.65%) |
Mar 25, 2021 | 101.02 | 102.87 | 100.15 | 102.57 | 2,549,329 | +1.64(+1.63%) |
Mar 24, 2021 | 105.14 | 105.50 | 100.84 | 100.92 | 3,266,771 | -3.96(-3.78%) |
Mar 23, 2021 | 106.51 | 107.16 | 104.39 | 104.89 | 4,148,952 | -1.90(-1.78%) |
Mar 22, 2021 | 104.26 | 107.08 | 103.39 | 106.79 | 3,182,546 | +2.45(+2.34%) |
Mar 19, 2021 | 100.49 | 106.19 | 100.36 | 104.34 | 10,306,005 | +4.25(+4.24%) |
Mar 18, 2021 | 98.53 | 102.64 | 98.27 | 100.09 | 3,292,263 | +1.00(+1.01%) |
Mar 17, 2021 | 99.02 | 99.63 | 97.09 | 99.10 | 2,927,415 | -0.44(-0.44%) |
Mar 16, 2021 | 99.72 | 100.42 | 98.88 | 99.54 | 2,653,323 | -0.41(-0.41%) |
Mar 15, 2021 | 97.82 | 100.54 | 97.61 | 99.95 | 3,814,984 | +2.57(+2.64%) |
Mar 12, 2021 | 95.59 | 97.64 | 94.58 | 97.38 | 2,237,348 | +2.11(+2.22%) |
Mar 11, 2021 | 95.32 | 96.02 | 94.29 | 95.27 | 2,743,698 | +0.38(+0.40%) |
Mar 10, 2021 | 93.91 | 96.06 | 93.55 | 94.89 | 3,619,546 | +2.04(+2.20%) |
Mar 09, 2021 | 93.48 | 96.20 | 92.69 | 92.84 | 3,755,388 | -0.66(-0.70%) |
Mar 08, 2021 | 90.62 | 94.25 | 90.13 | 93.50 | 4,365,375 | +3.26(+3.62%) |
Mar 05, 2021 | 87.40 | 90.55 | 85.36 | 90.24 | 5,844,801 | +4.04(+4.69%) |
Mar 04, 2021 | 87.51 | 88.10 | 84.17 | 86.19 | 4,883,113 | -1.87(-2.12%) |
Mar 03, 2021 | 89.82 | 90.13 | 87.74 | 88.06 | 3,246,542 | -1.89(-2.10%) |
Mar 02, 2021 | 89.60 | 91.03 | 89.02 | 89.95 | 3,432,413 | +0.73(+0.82%) |
Mar 01, 2021 | 88.18 | 90.01 | 88.18 | 89.22 | 4,226,845 | +1.18(+1.34%) |
Feb 26, 2021 | 88.70 | 89.81 | 87.55 | 88.04 | 5,208,702 | -2.27(-2.52%) |
Feb 25, 2021 | 91.09 | 98.53 | 89.02 | 90.32 | 11,454,853 | -9.23(-9.27%) |
Feb 24, 2021 | 101.86 | 102.78 | 98.88 | 99.55 | 3,731,590 | -1.79(-1.77%) |
Feb 23, 2021 | 101.64 | 101.68 | 99.26 | 101.34 | 2,505,562 | -1.08(-1.05%) |
Feb 22, 2021 | 102.75 | 103.71 | 101.69 | 102.42 | 1,986,331 | -1.12(-1.08%) |
Feb 19, 2021 | 103.21 | 104.43 | 103.03 | 103.53 | 2,330,124 | +1.09(+1.06%) |
Feb 18, 2021 | 103.43 | 103.92 | 102.14 | 102.44 | 2,154,693 | -1.39(-1.33%) |
Feb 17, 2021 | 105.45 | 107.22 | 103.72 | 103.83 | 2,548,671 | -2.11(-2.00%) |
Feb 16, 2021 | 105.75 | 108.18 | 105.72 | 105.94 | 2,139,537 | +0.21(+0.20%) |
Feb 12, 2021 | 104.15 | 106.27 | 103.97 | 105.73 | 2,117,673 | +0.81(+0.77%) |
Feb 11, 2021 | 104.41 | 106.11 | 104.03 | 104.93 | 1,864,558 | +0.69(+0.66%) |
Feb 10, 2021 | 104.22 | 104.66 | 102.64 | 104.24 | 1,452,574 | +0.31(+0.30%) |
Feb 09, 2021 | 103.38 | 104.73 | 102.42 | 103.93 | 1,741,616 | +0.49(+0.47%) |
Feb 08, 2021 | 100.90 | 103.50 | 100.88 | 103.44 | 1,954,115 | +2.96(+2.94%) |
Feb 05, 2021 | 100.20 | 100.81 | 99.44 | 100.49 | 1,861,113 | +0.61(+0.61%) |
Feb 04, 2021 | 98.83 | 100.69 | 98.28 | 99.88 | 2,759,788 | +3.09(+3.19%) |
Feb 03, 2021 | 95.95 | 97.53 | 95.50 | 96.79 | 1,713,615 | +1.35(+1.42%) |
Feb 02, 2021 | 94.71 | 97.33 | 93.56 | 95.44 | 2,884,098 | +0.96(+1.01%) |