Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 128.21 | 131.32 | 131.22 | 2,039,707 | +4.06(+3.19%) | |
Jan 28, 2022 | 127.85 | 128.52 | 125.77 | 127.16 | 1,546,972 | -1.14(-0.89%) |
Jan 27, 2022 | 129.28 | 130.84 | 127.69 | 128.30 | 1,561,718 | +0.70(+0.55%) |
Jan 26, 2022 | 131.57 | 131.84 | 127.11 | 127.60 | 2,140,635 | -3.75(-2.85%) |
Jan 25, 2022 | 130.48 | 132.67 | 128.66 | 131.35 | 2,422,397 | -0.80(-0.61%) |
Jan 24, 2022 | 123.62 | 132.76 | 123.62 | 132.15 | 5,619,215 | +5.92(+4.69%) |
Jan 21, 2022 | 127.59 | 128.86 | 125.79 | 126.23 | 3,470,691 | -1.74(-1.36%) |
Jan 20, 2022 | 132.13 | 133.24 | 127.73 | 127.97 | 3,008,675 | -3.35(-2.55%) |
Jan 19, 2022 | 129.57 | 133.06 | 129.09 | 131.32 | 4,711,219 | +2.28(+1.77%) |
Jan 18, 2022 | 129.72 | 129.77 | 127.73 | 129.04 | 3,741,560 | -1.77(-1.35%) |
Jan 14, 2022 | 130.81 | 0 | -3.32(-2.48%) | |||
Jan 13, 2022 | 137.69 | 137.78 | 133.77 | 134.13 | 5,568,043 | -2.77(-2.02%) |
Jan 12, 2022 | 137.94 | 139.05 | 136.08 | 136.90 | 3,244,922 | -0.21(-0.15%) |
Jan 11, 2022 | 135.56 | 137.29 | 134.68 | 137.11 | 2,093,488 | +1.37(+1.01%) |
Jan 10, 2022 | 140.23 | 140.61 | 134.57 | 135.74 | 3,142,026 | -5.22(-3.70%) |
Jan 07, 2022 | 142.57 | 143.87 | 140.57 | 140.96 | 1,712,749 | -1.86(-1.30%) |
Jan 06, 2022 | 139.18 | 144.46 | 138.64 | 142.82 | 1,769,308 | +2.42(+1.72%) |
Jan 05, 2022 | 140.84 | 143.36 | 139.82 | 140.40 | 1,888,412 | -0.11(-0.08%) |
Jan 04, 2022 | 141.08 | 142.16 | 139.85 | 140.51 | 1,830,677 | -0.66(-0.47%) |
Jan 03, 2022 | 140.52 | 141.80 | 139.89 | 141.17 | 1,398,000 | +0.65(+0.46%) |
Dec 31, 2021 | 140.82 | 141.30 | 140.15 | 140.52 | 961,505 | -0.75(-0.53%) |
Dec 30, 2021 | 140.29 | 142.60 | 140.15 | 141.27 | 894,677 | +0.97(+0.69%) |
Dec 29, 2021 | 139.29 | 141.38 | 138.42 | 140.30 | 2,391,068 | +1.01(+0.73%) |
Dec 28, 2021 | 138.50 | 140.53 | 138.19 | 139.29 | 2,278,351 | +0.82(+0.59%) |
Dec 27, 2021 | 137.07 | 138.71 | 136.79 | 138.47 | 2,194,793 | +1.47(+1.07%) |
Dec 23, 2021 | 136.52 | 137.47 | 135.98 | 137.00 | 1,162,421 | +0.48(+0.35%) |
Dec 22, 2021 | 136.57 | 137.74 | 135.22 | 136.52 | 1,187,990 | +0.04(+0.03%) |
Dec 21, 2021 | 137.68 | 137.95 | 135.16 | 136.48 | 1,076,954 | +0.10(+0.07%) |
Dec 20, 2021 | 134.38 | 136.65 | 132.40 | 136.38 | 3,517,044 | +0.06(+0.04%) |
Dec 17, 2021 | 138.17 | 138.68 | 135.80 | 136.32 | 6,219,225 | -1.77(-1.28%) |
Dec 16, 2021 | 141.05 | 141.05 | 137.25 | 138.09 | 2,758,407 | -1.96(-1.40%) |
Dec 15, 2021 | 138.36 | 140.42 | 137.20 | 140.05 | 3,333,225 | +0.81(+0.58%) |
Dec 14, 2021 | 140.99 | 141.99 | 138.56 | 139.24 | 2,094,367 | -1.64(-1.16%) |
Dec 13, 2021 | 140.04 | 141.66 | 138.12 | 140.88 | 4,068,725 | -0.67(-0.47%) |
Dec 10, 2021 | 138.81 | 142.16 | 138.81 | 141.55 | 5,399,452 | +3.11(+2.25%) |
Dec 09, 2021 | 138.31 | 140.30 | 137.26 | 138.44 | 1,836,373 | -0.19(-0.14%) |
Dec 08, 2021 | 138.60 | 139.14 | 135.66 | 138.63 | 3,210,134 | +0.65(+0.47%) |
Dec 07, 2021 | 138.26 | 139.17 | 137.18 | 137.98 | 1,757,851 | -0.56(-0.40%) |
Dec 06, 2021 | 138.01 | 140.20 | 136.52 | 138.54 | 2,004,263 | +1.50(+1.09%) |
Dec 03, 2021 | 135.12 | 137.31 | 134.07 | 137.04 | 2,204,134 | +2.21(+1.64%) |
Dec 02, 2021 | 133.99 | 137.74 | 133.29 | 134.83 | 3,396,081 | +2.23(+1.68%) |
Dec 01, 2021 | 135.90 | 137.74 | 132.50 | 132.60 | 3,104,265 | -1.23(-0.92%) |
Nov 30, 2021 | 137.59 | 138.77 | 133.00 | 133.83 | 7,011,809 | -7.52(-5.32%) |
Nov 29, 2021 | 142.37 | 143.80 | 140.40 | 141.35 | 2,081,222 | +0.24(+0.17%) |
Nov 26, 2021 | 143.53 | 145.31 | 140.25 | 141.11 | 2,693,978 | -5.50(-3.75%) |
Nov 24, 2021 | 146.27 | 149.37 | 143.50 | 146.61 | 3,758,466 | +1.90(+1.31%) |
Nov 23, 2021 | 133.14 | 149.24 | 132.94 | 144.71 | 8,999,764 | +12.15(+9.17%) |
Nov 22, 2021 | 134.99 | 135.43 | 132.29 | 132.56 | 5,962,223 | -2.40(-1.78%) |
Nov 19, 2021 | 133.67 | 135.59 | 133.21 | 134.96 | 4,436,555 | +0.71(+0.53%) |
Nov 18, 2021 | 132.26 | 134.47 | 129.44 | 134.25 | 4,367,196 | +2.68(+2.04%) |
Nov 17, 2021 | 132.58 | 132.60 | 129.88 | 131.57 | 3,672,590 | -1.02(-0.77%) |
Nov 16, 2021 | 130.09 | 133.21 | 129.39 | 132.59 | 5,466,423 | +3.36(+2.60%) |
Nov 15, 2021 | 123.14 | 131.70 | 121.41 | 129.23 | 19,429,532 | +16.15(+14.28%) |
Nov 12, 2021 | 114.12 | 115.05 | 113.05 | 113.08 | 5,184,781 | -0.50(-0.44%) |
Nov 11, 2021 | 111.16 | 113.93 | 111.08 | 113.58 | 3,625,406 | +1.95(+1.75%) |
Nov 10, 2021 | 111.45 | 111.63 | 2,691,755 | +0.48(+0.43%) | ||
Nov 09, 2021 | 110.92 | 112.26 | 110.52 | 111.15 | 5,406,933 | +0.49(+0.44%) |
Nov 08, 2021 | 109.27 | 110.94 | 108.30 | 110.66 | 4,045,517 | +0.66(+0.60%) |
Nov 05, 2021 | 109.46 | 111.86 | 109.04 | 110.00 | 4,546,993 | +1.93(+1.79%) |
Nov 04, 2021 | 113.07 | 116.49 | 103.45 | 108.07 | 11,893,667 | -5.20(-4.59%) |
Nov 03, 2021 | 111.61 | 115.67 | 110.76 | 113.27 | 5,866,214 | +1.92(+1.72%) |
Nov 02, 2021 | 110.11 | 113.89 | 110.04 | 111.35 | 6,626,741 | +0.59(+0.53%) |
Nov 01, 2021 | 108.16 | 112.63 | 109.63 | 110.76 | 4,044,063 | +3.00(+2.78%) |
Oct 29, 2021 | 107.13 | 108.41 | 106.81 | 107.76 | 4,404,944 | +0.48(+0.45%) |
Oct 28, 2021 | 104.78 | 107.29 | 104.38 | 107.28 | 3,350,989 | +2.79(+2.67%) |
Oct 27, 2021 | 105.43 | 105.62 | 102.76 | 104.49 | 2,200,125 | -0.47(-0.45%) |
Oct 26, 2021 | 105.36 | 105.76 | 104.96 | 3,267,326 | -0.06(-0.06%) | |
Oct 25, 2021 | 103.33 | 105.35 | 103.00 | 105.02 | 2,341,860 | +1.87(+1.81%) |
Oct 22, 2021 | 102.39 | 103.28 | 102.19 | 103.15 | 1,290,194 | +0.70(+0.68%) |
Oct 21, 2021 | 101.18 | 102.72 | 101.00 | 102.45 | 1,519,852 | +1.11(+1.10%) |
Oct 20, 2021 | 100.31 | 102.39 | 100.05 | 101.34 | 1,387,311 | +1.06(+1.06%) |
Oct 19, 2021 | 100.95 | 101.02 | 99.56 | 100.28 | 1,974,972 | -0.67(-0.66%) |
Oct 18, 2021 | 98.78 | 101.43 | 98.43 | 100.95 | 2,833,874 | +1.68(+1.69%) |
Oct 15, 2021 | 99.78 | 99.82 | 98.81 | 99.27 | 1,981,774 | +0.63(+0.64%) |
Oct 14, 2021 | 97.22 | 99.15 | 96.70 | 98.64 | 2,076,419 | +1.27(+1.30%) |
Oct 13, 2021 | 97.56 | 98.65 | 97.17 | 97.37 | 1,608,970 | -0.73(-0.74%) |
Oct 12, 2021 | 98.37 | 99.25 | 97.86 | 98.10 | 2,386,038 | -0.35(-0.36%) |
Oct 11, 2021 | 98.85 | 99.63 | 98.40 | 98.45 | 1,662,184 | -0.40(-0.40%) |
Oct 08, 2021 | 98.40 | 99.52 | 98.29 | 98.85 | 1,064,760 | +0.57(+0.58%) |
Oct 07, 2021 | 97.78 | 99.40 | 97.46 | 98.28 | 2,546,519 | +1.17(+1.20%) |
Oct 06, 2021 | 96.66 | 97.67 | 96.07 | 97.11 | 3,488,580 | -0.06(-0.06%) |
Oct 05, 2021 | 98.28 | 99.31 | 97.16 | 97.17 | 3,639,939 | -1.22(-1.24%) |
Oct 04, 2021 | 97.95 | 100.25 | 97.66 | 98.39 | 6,853,227 | +0.41(+0.42%) |
Oct 01, 2021 | 94.47 | 99.63 | 93.70 | 97.98 | 7,063,935 | +2.26(+2.36%) |
Sep 30, 2021 | 99.41 | 99.78 | 94.25 | 95.72 | 15,163,985 | -4.79(-4.77%) |
Sep 29, 2021 | 93.10 | 101.43 | 92.96 | 100.51 | 26,438,316 | +14.23(+16.49%) |
Sep 28, 2021 | 86.91 | 87.51 | 86.01 | 86.28 | 2,640,757 | -0.59(-0.68%) |
Sep 27, 2021 | 84.51 | 87.27 | 84.41 | 86.87 | 3,415,165 | +2.33(+2.76%) |
Sep 24, 2021 | 85.45 | 85.64 | 84.26 | 84.54 | 3,739,512 | -1.06(-1.24%) |
Sep 23, 2021 | 85.41 | 86.56 | 85.33 | 85.60 | 4,692,931 | +0.35(+0.41%) |
Sep 22, 2021 | 86.66 | 86.89 | 84.96 | 85.25 | 3,809,248 | -1.01(-1.17%) |
Sep 21, 2021 | 87.64 | 88.22 | 85.98 | 86.26 | 2,512,672 | -1.42(-1.62%) |
Sep 20, 2021 | 88.51 | 89.86 | 86.87 | 87.68 | 2,962,571 | -1.63(-1.83%) |
Sep 17, 2021 | 89.31 | 90.45 | 89.16 | 89.31 | 3,842,115 | +0.04(+0.04%) |
Sep 16, 2021 | 88.46 | 89.80 | 88.31 | 89.27 | 3,920,346 | +0.83(+0.94%) |
Sep 15, 2021 | 88.23 | 88.88 | 87.12 | 88.44 | 3,289,517 | +0.01(+0.01%) |
Sep 14, 2021 | 89.54 | 89.54 | 87.87 | 88.43 | 1,738,581 | -0.83(-0.93%) |
Sep 13, 2021 | 90.63 | 90.67 | 88.81 | 89.26 | 4,484,380 | -0.95(-1.05%) |
Sep 10, 2021 | 91.37 | 91.69 | 90.13 | 90.21 | 3,005,112 | -0.99(-1.09%) |
Sep 09, 2021 | 93.11 | 93.25 | 90.97 | 91.20 | 3,023,627 | -1.88(-2.02%) |
Sep 08, 2021 | 92.31 | 93.47 | 91.50 | 93.08 | 3,734,292 | +0.86(+0.93%) |
Sep 07, 2021 | 92.81 | 92.97 | 92.11 | 92.22 | 3,195,111 | -0.59(-0.64%) |
Sep 03, 2021 | 92.19 | 93.33 | 91.65 | 92.81 | 3,939,276 | +0.22(+0.24%) |
Sep 02, 2021 | 90.15 | 92.78 | 90.15 | 92.59 | 3,648,770 | +2.60(+2.89%) |
Sep 01, 2021 | 90.66 | 90.75 | 89.64 | 89.99 | 3,043,173 | -0.55(-0.61%) |
Aug 31, 2021 | 90.70 | 92.12 | 90.26 | 90.54 | 3,371,175 | -0.39(-0.43%) |
Aug 30, 2021 | 91.00 | 92.61 | 90.77 | 90.93 | 5,502,813 | +0.04(+0.04%) |
Aug 27, 2021 | 92.28 | 94.11 | 90.84 | 90.89 | 6,575,400 | -2.59(-2.77%) |
Aug 26, 2021 | 97.25 | 97.90 | 93.41 | 93.48 | 18,541,996 | -12.84(-12.08%) |
Aug 25, 2021 | 105.28 | 106.64 | 105.02 | 106.32 | 3,171,988 | +1.11(+1.06%) |
Aug 24, 2021 | 103.99 | 105.48 | 103.53 | 105.21 | 2,214,866 | +1.70(+1.64%) |
Aug 23, 2021 | 102.67 | 103.85 | 102.47 | 103.51 | 2,852,924 | +0.84(+0.82%) |
Aug 20, 2021 | 100.97 | 102.77 | 100.45 | 102.67 | 1,511,087 | +1.61(+1.59%) |
Aug 19, 2021 | 101.12 | 102.17 | 100.36 | 101.06 | 2,274,725 | -0.37(-0.36%) |
Aug 18, 2021 | 100.48 | 102.19 | 100.37 | 101.43 | 2,296,529 | +0.95(+0.95%) |
Aug 17, 2021 | 101.98 | 101.99 | 100.06 | 100.48 | 1,681,810 | -1.82(-1.78%) |
Aug 16, 2021 | 101.27 | 102.70 | 100.75 | 102.30 | 2,403,415 | +0.53(+0.52%) |
Aug 13, 2021 | 101.81 | 102.38 | 100.83 | 101.77 | 1,217,908 | +0.33(+0.33%) |
Aug 12, 2021 | 102.56 | 102.75 | 100.73 | 101.44 | 3,410,947 | -0.88(-0.86%) |
Aug 11, 2021 | 101.81 | 103.39 | 101.48 | 102.32 | 3,010,157 | +0.90(+0.89%) |
Aug 10, 2021 | 98.34 | 101.59 | 98.18 | 101.42 | 2,483,127 | +3.08(+3.13%) |
Aug 09, 2021 | 97.55 | 98.86 | 97.26 | 98.34 | 2,332,050 | -0.43(-0.44%) |
Aug 06, 2021 | 98.99 | 99.28 | 98.20 | 98.77 | 1,984,540 | -0.17(-0.17%) |
Aug 05, 2021 | 97.93 | 99.33 | 97.87 | 98.94 | 1,587,097 | +1.21(+1.24%) |
Aug 04, 2021 | 99.54 | 99.87 | 97.52 | 97.73 | 2,192,570 | -2.16(-2.16%) |
Aug 03, 2021 | 99.30 | 101.95 | 98.97 | 99.89 | 2,631,094 | +1.02(+1.03%) |
Aug 02, 2021 | 100.30 | 100.30 | 97.91 | 98.87 | 1,749,630 | -0.92(-0.92%) |
Jul 30, 2021 | 99.10 | 100.78 | 99.01 | 99.79 | 1,317,412 | +0.69(+0.70%) |
Jul 29, 2021 | 99.45 | 99.97 | 98.91 | 99.10 | 1,311,011 | +0.07(+0.07%) |
Jul 28, 2021 | 98.86 | 99.61 | 98.80 | 99.03 | 1,683,563 | +0.03(+0.03%) |
Jul 27, 2021 | 100.16 | 100.68 | 98.85 | 99.00 | 1,726,512 | -1.59(-1.58%) |
Jul 26, 2021 | 100.09 | 100.81 | 99.72 | 100.59 | 1,360,328 | +0.44(+0.44%) |
Jul 23, 2021 | 99.58 | 100.62 | 99.34 | 100.15 | 1,240,985 | +0.76(+0.76%) |
Jul 22, 2021 | 99.11 | 99.97 | 98.47 | 99.39 | 1,562,095 | +0.30(+0.30%) |
Jul 21, 2021 | 99.09 | 99.78 | 98.69 | 99.09 | 1,835,338 | +0.08(+0.08%) |
Jul 20, 2021 | 97.81 | 99.67 | 97.81 | 99.01 | 1,834,928 | +1.01(+1.03%) |
Jul 19, 2021 | 97.96 | 98.86 | 97.40 | 98.00 | 2,314,088 | -0.19(-0.19%) |
Jul 16, 2021 | 98.96 | 99.18 | 98.00 | 98.19 | 1,453,158 | -0.49(-0.50%) |
Jul 15, 2021 | 98.57 | 99.37 | 98.13 | 98.68 | 1,577,943 | -0.21(-0.21%) |
Jul 14, 2021 | 98.19 | 99.12 | 98.10 | 98.89 | 1,680,748 | +0.89(+0.91%) |
Jul 13, 2021 | 98.91 | 99.15 | 97.84 | 98.00 | 1,649,562 | -0.95(-0.96%) |
Jul 12, 2021 | 99.05 | 99.20 | 98.26 | 98.95 | 2,051,681 | -0.56(-0.56%) |
Jul 09, 2021 | 98.60 | 99.51 | 98.43 | 99.51 | 1,755,641 | +1.24(+1.26%) |
Jul 08, 2021 | 98.60 | 99.28 | 98.08 | 98.27 | 2,475,827 | -1.10(-1.11%) |
Jul 07, 2021 | 99.22 | 99.95 | 99.07 | 99.37 | 1,409,301 | +0.27(+0.27%) |
Jul 06, 2021 | 99.28 | 99.49 | 98.05 | 99.10 | 1,908,448 | -0.35(-0.35%) |
Jul 02, 2021 | 100.00 | 100.17 | 99.18 | 99.45 | 2,551,515 | -0.46(-0.46%) |
Jul 01, 2021 | 100.18 | 100.38 | 99.53 | 99.91 | 2,073,911 | +0.41(+0.41%) |
Jun 30, 2021 | 99.87 | 100.29 | 98.98 | 99.50 | 2,762,259 | +0.02(+0.02%) |
Jun 29, 2021 | 99.40 | 100.05 | 98.73 | 99.48 | 2,508,739 | +0.10(+0.10%) |
Jun 28, 2021 | 98.83 | 99.62 | 98.44 | 99.38 | 2,184,925 | +1.03(+1.05%) |
Jun 25, 2021 | 99.55 | 99.63 | 97.66 | 98.35 | 6,837,063 | -0.99(-1.00%) |
Jun 24, 2021 | 99.62 | 99.95 | 98.37 | 99.34 | 3,685,138 | -2.15(-2.12%) |
Jun 23, 2021 | 101.23 | 101.91 | 100.44 | 101.49 | 2,058,006 | +0.61(+0.60%) |
Jun 22, 2021 | 101.04 | 102.15 | 100.37 | 100.88 | 3,219,277 | -0.31(-0.31%) |
Jun 21, 2021 | 100.70 | 101.87 | 100.52 | 101.19 | 2,973,675 | +0.87(+0.87%) |
Jun 18, 2021 | 100.62 | 101.12 | 99.13 | 100.32 | 3,684,537 | -0.37(-0.37%) |
Jun 17, 2021 | 100.29 | 101.81 | 99.98 | 100.69 | 3,748,538 | +0.12(+0.12%) |
Jun 16, 2021 | 100.27 | 101.34 | 99.90 | 100.57 | 2,246,400 | -0.11(-0.11%) |
Jun 15, 2021 | 100.31 | 102.12 | 99.79 | 100.68 | 3,260,639 | +0.48(+0.48%) |
Jun 14, 2021 | 101.15 | 101.48 | 99.52 | 100.20 | 2,358,538 | -0.98(-0.97%) |
Jun 11, 2021 | 100.22 | 101.65 | 100.10 | 101.18 | 2,144,731 | +1.48(+1.48%) |
Jun 10, 2021 | 99.01 | 100.09 | 98.91 | 99.70 | 2,525,144 | +0.83(+0.84%) |
Jun 09, 2021 | 101.34 | 101.48 | 98.69 | 98.87 | 2,297,289 | -2.44(-2.41%) |
Jun 08, 2021 | 100.33 | 101.94 | 100.10 | 101.31 | 2,900,075 | +0.96(+0.96%) |
Jun 07, 2021 | 101.65 | 101.77 | 99.89 | 100.35 | 3,496,928 | -1.45(-1.42%) |
Jun 04, 2021 | 102.25 | 102.62 | 100.80 | 101.80 | 3,701,074 | +1.24(+1.23%) |
Jun 03, 2021 | 98.04 | 101.12 | 98.01 | 100.56 | 4,324,350 | +2.55(+2.60%) |
Jun 02, 2021 | 98.88 | 99.13 | 97.85 | 98.01 | 2,869,405 | -0.87(-0.88%) |
Jun 01, 2021 | 97.99 | 99.47 | 97.37 | 98.88 | 4,292,747 | +1.38(+1.42%) |
May 28, 2021 | 100.60 | 100.73 | 97.15 | 97.50 | 5,620,599 | -2.61(-2.61%) |
May 27, 2021 | 102.34 | 103.85 | 99.55 | 100.11 | 8,130,317 | -8.36(-7.71%) |
May 26, 2021 | 107.28 | 108.63 | 106.80 | 108.47 | 2,125,715 | +1.49(+1.39%) |
May 25, 2021 | 107.45 | 108.08 | 106.63 | 106.98 | 1,435,433 | -0.22(-0.21%) |
May 24, 2021 | 109.05 | 109.34 | 107.07 | 107.20 | 1,063,653 | -1.38(-1.27%) |
May 21, 2021 | 108.01 | 109.42 | 107.90 | 108.58 | 1,618,512 | +0.21(+0.19%) |
May 20, 2021 | 108.34 | 108.79 | 107.60 | 108.37 | 1,210,457 | -0.42(-0.39%) |
May 19, 2021 | 109.03 | 109.73 | 107.85 | 108.79 | 1,181,316 | -1.23(-1.12%) |
May 18, 2021 | 110.19 | 110.88 | 109.50 | 110.02 | 1,515,642 | +0.37(+0.34%) |
May 17, 2021 | 111.33 | 111.86 | 108.70 | 109.65 | 1,192,976 | -1.58(-1.42%) |
May 14, 2021 | 110.02 | 111.67 | 109.59 | 111.23 | 1,089,960 | +1.65(+1.51%) |
May 13, 2021 | 110.37 | 111.27 | 109.21 | 109.58 | 1,792,200 | -0.25(-0.23%) |
May 12, 2021 | 111.95 | 112.44 | 109.47 | 109.83 | 2,213,295 | -2.98(-2.64%) |
May 11, 2021 | 116.02 | 116.14 | 112.11 | 112.81 | 1,738,203 | -3.23(-2.78%) |
May 10, 2021 | 116.71 | 117.50 | 115.96 | 116.04 | 1,444,835 | -0.21(-0.18%) |
May 07, 2021 | 115.89 | 116.94 | 115.38 | 116.25 | 1,211,218 | +0.55(+0.48%) |
May 06, 2021 | 115.25 | 115.74 | 114.43 | 115.70 | 1,124,289 | +1.02(+0.89%) |
May 05, 2021 | 115.34 | 115.48 | 113.97 | 114.68 | 2,143,487 | -0.15(-0.13%) |
May 04, 2021 | 115.07 | 115.62 | 113.80 | 114.83 | 1,442,553 | -1.40(-1.20%) |
May 03, 2021 | 115.61 | 116.88 | 115.26 | 116.23 | 1,312,539 | +1.33(+1.16%) |
Apr 30, 2021 | 115.49 | 115.89 | 113.50 | 114.90 | 964,700 | -0.53(-0.46%) |
Apr 29, 2021 | 114.38 | 115.71 | 114.22 | 115.43 | 1,066,574 | +1.39(+1.22%) |
Apr 28, 2021 | 114.75 | 115.32 | 113.65 | 114.04 | 1,168,164 | -0.97(-0.84%) |
Apr 27, 2021 | 114.24 | 115.51 | 114.11 | 115.01 | 1,232,855 | +1.03(+0.90%) |
Apr 26, 2021 | 115.30 | 115.30 | 113.38 | 113.98 | 1,577,504 | -1.58(-1.37%) |
Apr 23, 2021 | 115.19 | 116.24 | 114.08 | 115.56 | 952,600 | +0.41(+0.36%) |
Apr 22, 2021 | 116.71 | 116.97 | 114.33 | 115.15 | 1,096,235 | -1.52(-1.30%) |
Apr 21, 2021 | 116.44 | 117.24 | 116.43 | 116.67 | 1,278,934 | +0.33(+0.28%) |
Apr 20, 2021 | 116.87 | 117.05 | 116.02 | 116.34 | 1,273,896 | -0.61(-0.52%) |
Apr 19, 2021 | 117.79 | 118.05 | 116.24 | 116.95 | 1,262,827 | -0.41(-0.35%) |
Apr 16, 2021 | 117.18 | 118.57 | 116.58 | 117.36 | 1,353,700 | +0.34(+0.29%) |
Apr 15, 2021 | 115.99 | 117.35 | 115.40 | 117.02 | 1,413,645 | +2.12(+1.85%) |
Apr 14, 2021 | 117.05 | 117.70 | 114.78 | 114.90 | 1,710,154 | -2.75(-2.34%) |
Apr 13, 2021 | 117.34 | 118.22 | 116.14 | 117.65 | 1,115,472 | +0.61(+0.52%) |
Apr 12, 2021 | 117.17 | 117.81 | 115.94 | 117.04 | 1,461,792 | -0.51(-0.43%) |
Apr 09, 2021 | 117.17 | 117.70 | 116.08 | 117.55 | 1,341,900 | +0.67(+0.57%) |
Apr 08, 2021 | 117.20 | 117.25 | 116.16 | 116.88 | 1,024,607 | -0.28(-0.24%) |
Apr 07, 2021 | 117.89 | 118.33 | 116.65 | 117.16 | 1,010,033 | -0.45(-0.38%) |
Apr 06, 2021 | 118.11 | 120.37 | 117.47 | 117.61 | 1,836,605 | -1.65(-1.38%) |
Apr 05, 2021 | 116.44 | 119.65 | 116.03 | 119.26 | 1,853,405 | +3.33(+2.87%) |
Apr 01, 2021 | 114.59 | 116.07 | 113.39 | 115.93 | 1,521,300 | +1.47(+1.28%) |
Mar 31, 2021 | 116.00 | 117.26 | 114.20 | 114.46 | 2,782,598 | -1.77(-1.52%) |
Mar 30, 2021 | 115.60 | 116.65 | 114.50 | 116.23 | 1,505,736 | +0.48(+0.41%) |
Mar 29, 2021 | 115.06 | 116.23 | 114.20 | 115.75 | 1,586,102 | +1.36(+1.19%) |
Mar 26, 2021 | 110.89 | 114.43 | 110.58 | 114.39 | 2,046,000 | +3.31(+2.98%) |
Mar 25, 2021 | 110.24 | 111.42 | 109.51 | 111.08 | 1,221,283 | +0.58(+0.52%) |
Mar 24, 2021 | 109.71 | 112.20 | 109.48 | 110.50 | 1,378,842 | +0.64(+0.58%) |
Mar 23, 2021 | 109.98 | 111.31 | 109.63 | 109.86 | 1,765,655 | -0.39(-0.35%) |
Mar 22, 2021 | 108.20 | 110.75 | 107.45 | 110.25 | 2,208,832 | +2.13(+1.97%) |
Mar 19, 2021 | 104.71 | 108.63 | 104.56 | 108.12 | 2,694,800 | +2.87(+2.73%) |
Mar 18, 2021 | 106.00 | 107.13 | 104.58 | 105.25 | 2,586,030 | -2.45(-2.27%) |
Mar 17, 2021 | 108.85 | 108.96 | 107.29 | 107.70 | 1,703,230 | -1.34(-1.23%) |
Mar 16, 2021 | 109.42 | 110.29 | 108.20 | 109.04 | 1,137,248 | -0.26(-0.24%) |
Mar 15, 2021 | 108.56 | 109.37 | 107.26 | 109.30 | 1,578,225 | +0.69(+0.64%) |
Mar 12, 2021 | 108.56 | 109.34 | 107.37 | 108.61 | 1,102,000 | +0.04(+0.04%) |
Mar 11, 2021 | 107.72 | 108.82 | 107.02 | 108.57 | 1,596,840 | +0.74(+0.69%) |
Mar 10, 2021 | 108.07 | 109.11 | 107.54 | 107.83 | 1,402,102 | +0.24(+0.22%) |
Mar 09, 2021 | 108.63 | 109.87 | 106.45 | 107.59 | 1,822,576 | -0.48(-0.44%) |
Mar 08, 2021 | 104.49 | 109.32 | 103.24 | 108.07 | 2,903,144 | +3.99(+3.83%) |
Mar 05, 2021 | 102.47 | 104.53 | 100.21 | 104.08 | 2,407,600 | +2.27(+2.23%) |
Mar 04, 2021 | 101.80 | 103.94 | 100.29 | 101.81 | 3,033,799 | -0.07(-0.07%) |
Mar 03, 2021 | 96.18 | 104.69 | 95.86 | 101.88 | 5,163,332 | +2.93(+2.96%) |
Mar 02, 2021 | 99.95 | 99.95 | 96.54 | 98.95 | 3,427,431 | -0.28(-0.28%) |
Mar 01, 2021 | 98.80 | 100.38 | 98.50 | 99.23 | 1,889,239 | +1.03(+1.05%) |
Feb 26, 2021 | 99.59 | 100.72 | 98.07 | 98.20 | 3,058,200 | -0.68(-0.69%) |
Feb 25, 2021 | 98.75 | 99.86 | 97.69 | 98.88 | 3,411,840 | -2.25(-2.22%) |
Feb 24, 2021 | 102.14 | 102.50 | 99.73 | 101.13 | 2,482,704 | -1.85(-1.80%) |
Feb 23, 2021 | 104.76 | 105.05 | 102.09 | 102.98 | 2,226,384 | -1.90(-1.81%) |
Feb 22, 2021 | 107.42 | 107.50 | 104.87 | 104.88 | 2,246,401 | -3.02(-2.80%) |
Feb 19, 2021 | 108.32 | 108.42 | 106.98 | 107.90 | 1,705,500 | +0.14(+0.13%) |
Feb 18, 2021 | 105.96 | 108.47 | 105.04 | 107.76 | 1,863,076 | -0.56(-0.52%) |
Feb 17, 2021 | 107.04 | 108.61 | 106.28 | 108.32 | 1,284,112 | +0.67(+0.62%) |
Feb 16, 2021 | 108.23 | 108.63 | 106.71 | 107.65 | 1,462,211 | -0.72(-0.67%) |
Feb 12, 2021 | 108.68 | 109.89 | 107.50 | 108.38 | 811,900 | -0.72(-0.66%) |
Feb 11, 2021 | 110.59 | 111.94 | 108.36 | 109.09 | 1,176,109 | -1.16(-1.05%) |
Feb 10, 2021 | 109.82 | 111.09 | 109.72 | 110.25 | 1,721,073 | +0.43(+0.39%) |
Feb 09, 2021 | 107.29 | 109.88 | 106.69 | 109.82 | 1,863,582 | +2.75(+2.57%) |
Feb 08, 2021 | 106.07 | 107.30 | 105.66 | 107.07 | 1,681,898 | +1.42(+1.35%) |
Feb 05, 2021 | 106.75 | 107.52 | 105.14 | 105.64 | 1,615,300 | -0.50(-0.47%) |
Feb 04, 2021 | 105.11 | 106.21 | 104.52 | 106.14 | 1,516,614 | +1.20(+1.14%) |
Feb 03, 2021 | 103.76 | 105.29 | 103.26 | 104.94 | 1,835,295 | +0.92(+0.88%) |
Feb 02, 2021 | 101.85 | 104.63 | 101.53 | 104.02 | 2,766,808 | +3.16(+3.13%) |