Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 101.47 | 103.42 | 101.36 | 102.59 | 369,820 | +1.13(+1.12%) |
Dec 30, 2021 | 102.30 | 103.69 | 101.46 | 101.46 | 376,498 | -1.02(-0.99%) |
Dec 29, 2021 | 102.58 | 103.76 | 101.99 | 102.48 | 365,687 | -0.32(-0.31%) |
Dec 28, 2021 | 103.08 | 104.12 | 102.49 | 102.80 | 304,046 | -0.72(-0.70%) |
Dec 27, 2021 | 102.32 | 104.09 | 102.05 | 103.52 | 415,772 | +1.30(+1.27%) |
Dec 23, 2021 | 102.17 | 103.19 | 101.97 | 102.22 | 298,923 | +1.10(+1.08%) |
Dec 22, 2021 | 99.52 | 101.25 | 99.13 | 101.12 | 970,813 | +0.19(+0.19%) |
Dec 21, 2021 | 97.86 | 101.22 | 97.46 | 100.93 | 718,002 | +4.47(+4.63%) |
Dec 20, 2021 | 97.76 | 98.50 | 96.11 | 96.46 | 697,641 | -2.92(-2.94%) |
Dec 17, 2021 | 100.59 | 101.32 | 98.41 | 99.38 | 1,466,557 | -2.42(-2.38%) |
Dec 16, 2021 | 103.29 | 103.66 | 101.14 | 101.81 | 437,681 | -0.08(-0.08%) |
Dec 15, 2021 | 102.95 | 102.95 | 100.20 | 101.89 | 473,517 | -0.78(-0.76%) |
Dec 14, 2021 | 101.03 | 104.65 | 101.03 | 102.66 | 869,838 | +0.94(+0.92%) |
Dec 13, 2021 | 103.08 | 103.78 | 100.30 | 101.73 | 830,969 | -1.92(-1.85%) |
Dec 10, 2021 | 103.88 | 105.76 | 101.90 | 103.64 | 920,627 | -2.59(-2.44%) |
Dec 09, 2021 | 104.88 | 108.82 | 104.47 | 106.24 | 903,645 | +0.91(+0.86%) |
Dec 08, 2021 | 105.26 | 105.87 | 104.49 | 105.33 | 477,880 | -0.11(-0.10%) |
Dec 07, 2021 | 104.90 | 107.33 | 103.87 | 105.43 | 788,972 | +2.12(+2.05%) |
Dec 06, 2021 | 101.41 | 103.97 | 100.14 | 103.31 | 836,425 | +3.13(+3.12%) |
Dec 03, 2021 | 100.99 | 101.29 | 98.99 | 100.18 | 756,877 | -0.16(-0.16%) |
Dec 02, 2021 | 97.46 | 100.67 | 97.19 | 100.34 | 665,809 | +3.77(+3.90%) |
Dec 01, 2021 | 100.20 | 101.16 | 96.50 | 96.57 | 750,987 | -0.88(-0.91%) |
Nov 30, 2021 | 99.44 | 100.57 | 96.00 | 97.45 | 779,668 | -3.44(-3.41%) |
Nov 29, 2021 | 105.26 | 105.26 | 100.63 | 100.89 | 606,107 | -2.81(-2.71%) |
Nov 26, 2021 | 105.80 | 106.33 | 102.98 | 103.71 | 413,911 | -6.02(-5.49%) |
Nov 24, 2021 | 107.08 | 111.32 | 107.08 | 109.73 | 756,286 | +2.46(+2.29%) |
Nov 23, 2021 | 107.23 | 108.25 | 105.96 | 107.27 | 516,837 | +0.27(+0.25%) |
Nov 22, 2021 | 105.69 | 108.58 | 105.10 | 107.00 | 412,974 | +2.02(+1.92%) |
Nov 19, 2021 | 105.67 | 106.77 | 104.67 | 104.99 | 915,526 | -1.69(-1.58%) |
Nov 18, 2021 | 107.76 | 108.77 | 106.55 | 106.68 | 865,006 | -1.13(-1.05%) |
Nov 17, 2021 | 110.70 | 110.70 | 105.91 | 107.81 | 1,098,284 | -3.23(-2.91%) |
Nov 16, 2021 | 112.28 | 113.26 | 110.91 | 111.04 | 488,922 | -1.66(-1.48%) |
Nov 15, 2021 | 114.07 | 114.27 | 112.09 | 112.70 | 557,546 | -0.56(-0.49%) |
Nov 12, 2021 | 110.39 | 113.57 | 109.86 | 113.26 | 673,080 | +3.82(+3.49%) |
Nov 11, 2021 | 108.95 | 110.22 | 108.21 | 109.44 | 709,720 | +0.41(+0.38%) |
Nov 10, 2021 | 107.42 | 109.02 | 585,392 | +1.19(+1.11%) | ||
Nov 09, 2021 | 110.77 | 111.77 | 107.71 | 107.83 | 944,168 | -3.43(-3.09%) |
Nov 08, 2021 | 111.02 | 111.85 | 109.83 | 111.26 | 690,542 | +1.03(+0.94%) |
Nov 05, 2021 | 109.08 | 110.95 | 108.78 | 110.23 | 571,773 | +2.31(+2.14%) |
Nov 04, 2021 | 108.43 | 109.47 | 107.75 | 107.92 | 586,731 | +0.29(+0.27%) |
Nov 03, 2021 | 109.97 | 110.12 | 105.54 | 107.63 | 820,775 | -2.49(-2.26%) |
Nov 02, 2021 | 109.63 | 110.45 | 106.92 | 110.12 | 731,192 | +0.71(+0.65%) |
Nov 01, 2021 | 106.36 | 112.48 | 109.64 | 109.41 | 793,241 | +1.52(+1.41%) |
Oct 29, 2021 | 108.41 | 109.58 | 106.36 | 107.89 | 956,041 | -1.75(-1.59%) |
Oct 28, 2021 | 107.71 | 113.43 | 104.55 | 109.64 | 1,258,723 | -2.05(-1.83%) |
Oct 27, 2021 | 112.77 | 114.42 | 111.16 | 111.69 | 887,890 | -1.62(-1.43%) |
Oct 26, 2021 | 118.58 | 113.23 | 113.31 | 607,908 | -4.39(-3.73%) | |
Oct 25, 2021 | 115.23 | 118.71 | 115.10 | 117.70 | 504,036 | +2.38(+2.06%) |
Oct 22, 2021 | 116.93 | 117.48 | 114.89 | 115.33 | 638,162 | -1.02(-0.88%) |
Oct 21, 2021 | 115.65 | 116.82 | 115.47 | 116.35 | 370,547 | +0.59(+0.51%) |
Oct 20, 2021 | 114.35 | 116.57 | 114.08 | 115.76 | 332,829 | +1.35(+1.18%) |
Oct 19, 2021 | 112.17 | 115.22 | 112.02 | 114.41 | 484,942 | +3.13(+2.82%) |
Oct 18, 2021 | 112.62 | 112.62 | 110.97 | 111.27 | 606,139 | -2.01(-1.78%) |
Oct 15, 2021 | 113.42 | 115.65 | 112.92 | 113.29 | 443,449 | +0.91(+0.81%) |
Oct 14, 2021 | 111.24 | 113.25 | 110.40 | 112.38 | 468,795 | +1.77(+1.60%) |
Oct 13, 2021 | 111.09 | 111.09 | 108.93 | 110.60 | 427,622 | +1.08(+0.98%) |
Oct 12, 2021 | 109.88 | 110.06 | 107.22 | 109.53 | 641,116 | -0.39(-0.35%) |
Oct 11, 2021 | 113.05 | 113.05 | 109.90 | 109.91 | 401,211 | -2.60(-2.31%) |
Oct 08, 2021 | 113.23 | 114.16 | 112.39 | 112.52 | 341,290 | -0.41(-0.36%) |
Oct 07, 2021 | 111.63 | 113.28 | 111.27 | 112.92 | 557,205 | +2.02(+1.82%) |
Oct 06, 2021 | 110.28 | 112.12 | 109.14 | 110.90 | 631,351 | -1.42(-1.27%) |
Oct 05, 2021 | 111.28 | 112.91 | 110.01 | 112.32 | 516,051 | +0.56(+0.51%) |
Oct 04, 2021 | 110.41 | 112.31 | 110.21 | 111.76 | 540,670 | +0.92(+0.83%) |
Oct 01, 2021 | 108.89 | 112.15 | 107.37 | 110.84 | 575,280 | +2.67(+2.46%) |
Sep 30, 2021 | 113.54 | 113.60 | 108.12 | 108.17 | 686,726 | -4.90(-4.33%) |
Sep 29, 2021 | 113.36 | 113.67 | 111.44 | 113.07 | 618,316 | +0.78(+0.69%) |
Sep 28, 2021 | 111.87 | 113.39 | 111.26 | 112.30 | 482,576 | -0.19(-0.17%) |
Sep 27, 2021 | 109.18 | 113.22 | 109.18 | 112.49 | 524,762 | +3.23(+2.96%) |
Sep 24, 2021 | 111.68 | 112.30 | 109.18 | 109.26 | 572,909 | -3.50(-3.10%) |
Sep 23, 2021 | 111.57 | 113.71 | 111.24 | 112.76 | 385,844 | +2.54(+2.31%) |
Sep 22, 2021 | 109.69 | 111.32 | 109.69 | 110.21 | 438,075 | +1.92(+1.77%) |
Sep 21, 2021 | 109.42 | 109.42 | 106.65 | 108.30 | 559,583 | +0.08(+0.07%) |
Sep 20, 2021 | 107.77 | 108.31 | 106.03 | 108.22 | 637,075 | -3.20(-2.88%) |
Sep 17, 2021 | 113.71 | 114.61 | 110.67 | 111.42 | 967,181 | -2.74(-2.40%) |
Sep 16, 2021 | 115.41 | 116.05 | 114.06 | 114.16 | 410,899 | -1.18(-1.03%) |
Sep 15, 2021 | 112.37 | 115.64 | 111.89 | 115.34 | 534,491 | +2.50(+2.21%) |
Sep 14, 2021 | 114.78 | 115.65 | 112.51 | 112.84 | 475,019 | -0.92(-0.81%) |
Sep 13, 2021 | 114.05 | 114.17 | 110.89 | 113.76 | 777,356 | +0.75(+0.66%) |
Sep 10, 2021 | 114.72 | 115.13 | 112.68 | 113.01 | 682,129 | -0.98(-0.86%) |
Sep 09, 2021 | 115.70 | 116.83 | 113.37 | 113.99 | 625,103 | -2.38(-2.04%) |
Sep 08, 2021 | 117.68 | 118.00 | 114.79 | 116.37 | 598,069 | -2.14(-1.80%) |
Sep 07, 2021 | 121.05 | 121.62 | 118.27 | 118.50 | 350,088 | -3.35(-2.75%) |
Sep 03, 2021 | 122.18 | 123.41 | 121.42 | 121.86 | 355,797 | -0.34(-0.27%) |
Sep 02, 2021 | 120.71 | 123.53 | 120.27 | 122.19 | 580,626 | +2.32(+1.94%) |
Sep 01, 2021 | 121.34 | 121.73 | 118.71 | 119.87 | 442,249 | -1.62(-1.34%) |
Aug 31, 2021 | 123.42 | 123.67 | 121.01 | 121.50 | 457,677 | -2.00(-1.62%) |
Aug 30, 2021 | 123.98 | 124.89 | 122.28 | 123.49 | 415,308 | -0.12(-0.10%) |
Aug 27, 2021 | 123.67 | 124.49 | 122.94 | 123.61 | 696,339 | +0.39(+0.31%) |
Aug 26, 2021 | 122.33 | 124.24 | 122.14 | 123.23 | 679,266 | +0.57(+0.47%) |
Aug 25, 2021 | 120.13 | 122.80 | 119.61 | 122.65 | 665,239 | +2.98(+2.49%) |
Aug 24, 2021 | 118.99 | 120.86 | 118.58 | 119.67 | 462,714 | +3.20(+2.74%) |
Aug 23, 2021 | 114.73 | 117.32 | 114.61 | 116.47 | 696,236 | +2.29(+2.00%) |
Aug 20, 2021 | 114.44 | 116.02 | 112.08 | 114.19 | 488,188 | +0.19(+0.17%) |
Aug 19, 2021 | 116.10 | 116.71 | 112.78 | 113.99 | 572,918 | -4.40(-3.71%) |
Aug 18, 2021 | 117.84 | 119.85 | 117.28 | 118.39 | 558,337 | -0.13(-0.11%) |
Aug 17, 2021 | 122.48 | 122.48 | 117.45 | 118.52 | 782,623 | -5.03(-4.07%) |
Aug 16, 2021 | 123.34 | 124.11 | 121.88 | 123.55 | 464,612 | -0.80(-0.64%) |
Aug 13, 2021 | 126.15 | 126.52 | 123.92 | 124.35 | 323,455 | -2.14(-1.70%) |
Aug 12, 2021 | 126.46 | 127.64 | 125.37 | 126.49 | 779,234 | +0.48(+0.38%) |
Aug 11, 2021 | 122.96 | 126.03 | 122.54 | 126.02 | 681,176 | +3.39(+2.77%) |
Aug 10, 2021 | 120.23 | 123.06 | 119.50 | 122.62 | 480,913 | +2.83(+2.36%) |
Aug 09, 2021 | 118.67 | 120.30 | 117.84 | 119.79 | 453,424 | +0.47(+0.39%) |
Aug 06, 2021 | 119.20 | 120.06 | 119.00 | 119.33 | 532,102 | +1.56(+1.33%) |
Aug 05, 2021 | 117.07 | 118.11 | 116.38 | 117.77 | 431,373 | +1.55(+1.33%) |
Aug 04, 2021 | 117.25 | 118.38 | 116.13 | 116.21 | 520,568 | -2.14(-1.81%) |
Aug 03, 2021 | 114.94 | 118.66 | 113.73 | 118.36 | 576,689 | +4.13(+3.62%) |
Aug 02, 2021 | 117.06 | 119.02 | 113.89 | 114.22 | 783,679 | -2.25(-1.93%) |
Jul 30, 2021 | 112.33 | 116.74 | 112.08 | 116.47 | 859,819 | +4.38(+3.91%) |
Jul 29, 2021 | 115.03 | 117.25 | 111.99 | 112.09 | 1,224,538 | +1.21(+1.09%) |
Jul 28, 2021 | 110.52 | 112.25 | 108.99 | 110.88 | 843,984 | +0.55(+0.50%) |
Jul 27, 2021 | 110.24 | 111.65 | 108.91 | 110.33 | 539,623 | -0.88(-0.79%) |
Jul 26, 2021 | 110.61 | 111.66 | 110.23 | 111.21 | 472,920 | +0.62(+0.56%) |
Jul 23, 2021 | 110.24 | 110.89 | 109.70 | 110.59 | 619,103 | +1.42(+1.30%) |
Jul 22, 2021 | 111.06 | 111.22 | 108.69 | 109.17 | 415,705 | -1.85(-1.67%) |
Jul 21, 2021 | 110.89 | 111.61 | 109.66 | 111.02 | 653,289 | +2.02(+1.85%) |
Jul 20, 2021 | 106.02 | 110.10 | 105.44 | 109.00 | 819,812 | +3.39(+3.21%) |
Jul 19, 2021 | 105.60 | 106.66 | 103.91 | 105.61 | 777,411 | -3.31(-3.04%) |
Jul 16, 2021 | 110.65 | 111.01 | 108.48 | 108.92 | 636,964 | -1.73(-1.56%) |
Jul 15, 2021 | 110.20 | 111.43 | 109.20 | 110.65 | 679,920 | -0.70(-0.63%) |
Jul 14, 2021 | 113.88 | 114.70 | 111.05 | 111.36 | 611,664 | -2.13(-1.88%) |
Jul 13, 2021 | 117.40 | 117.40 | 113.38 | 113.49 | 549,218 | -2.32(-2.00%) |
Jul 12, 2021 | 113.12 | 116.24 | 112.95 | 115.81 | 412,334 | +1.15(+1.00%) |
Jul 09, 2021 | 113.38 | 114.76 | 112.72 | 114.66 | 524,359 | +4.03(+3.64%) |
Jul 08, 2021 | 111.26 | 111.88 | 108.15 | 110.63 | 807,744 | -3.41(-2.99%) |
Jul 07, 2021 | 113.32 | 114.53 | 112.63 | 114.05 | 464,599 | +0.45(+0.40%) |
Jul 06, 2021 | 116.60 | 116.60 | 111.81 | 113.59 | 737,906 | -2.95(-2.53%) |
Jul 02, 2021 | 116.75 | 116.87 | 115.53 | 116.54 | 503,777 | +0.04(+0.04%) |
Jul 01, 2021 | 118.53 | 118.98 | 115.06 | 116.50 | 1,245,299 | +1.55(+1.35%) |
Jun 30, 2021 | 111.88 | 115.23 | 111.62 | 114.94 | 768,835 | +2.54(+2.26%) |
Jun 29, 2021 | 114.95 | 115.98 | 112.10 | 112.41 | 807,682 | -1.86(-1.63%) |
Jun 28, 2021 | 116.09 | 116.09 | 113.08 | 114.27 | 1,206,044 | -1.69(-1.46%) |
Jun 25, 2021 | 113.36 | 116.06 | 112.61 | 115.96 | 1,787,790 | +3.66(+3.26%) |
Jun 24, 2021 | 112.78 | 113.29 | 111.08 | 112.30 | 584,219 | +0.55(+0.49%) |
Jun 23, 2021 | 110.39 | 112.35 | 109.89 | 111.75 | 597,719 | +1.29(+1.17%) |
Jun 22, 2021 | 109.93 | 111.02 | 108.75 | 110.47 | 637,053 | +0.53(+0.48%) |
Jun 21, 2021 | 109.20 | 111.14 | 108.95 | 109.94 | 604,576 | +2.07(+1.92%) |
Jun 18, 2021 | 107.15 | 109.16 | 105.78 | 107.86 | 1,382,389 | +0.53(+0.49%) |
Jun 17, 2021 | 110.59 | 111.19 | 104.22 | 107.34 | 1,045,174 | -3.40(-3.07%) |
Jun 16, 2021 | 111.48 | 111.55 | 110.15 | 110.74 | 516,476 | -0.96(-0.86%) |
Jun 15, 2021 | 111.74 | 112.07 | 110.29 | 111.70 | 705,110 | +0.30(+0.27%) |
Jun 14, 2021 | 114.65 | 115.07 | 110.64 | 111.40 | 745,378 | -3.92(-3.40%) |
Jun 11, 2021 | 116.61 | 117.46 | 114.51 | 115.32 | 628,892 | +0.50(+0.44%) |
Jun 10, 2021 | 118.47 | 119.90 | 114.36 | 114.82 | 729,570 | -2.68(-2.28%) |
Jun 09, 2021 | 119.89 | 121.16 | 117.14 | 117.50 | 851,418 | -2.87(-2.39%) |
Jun 08, 2021 | 120.44 | 121.61 | 118.94 | 120.38 | 648,545 | -0.03(-0.03%) |
Jun 07, 2021 | 120.20 | 120.69 | 118.49 | 120.41 | 661,458 | +0.32(+0.26%) |
Jun 04, 2021 | 120.43 | 121.35 | 119.48 | 120.09 | 512,757 | +0.19(+0.16%) |
Jun 03, 2021 | 120.22 | 121.34 | 119.47 | 119.90 | 474,058 | -1.10(-0.91%) |
Jun 02, 2021 | 123.88 | 123.97 | 120.80 | 121.00 | 664,323 | -2.84(-2.29%) |
Jun 01, 2021 | 123.91 | 125.48 | 122.96 | 123.84 | 485,129 | +1.85(+1.52%) |
May 28, 2021 | 122.88 | 123.04 | 120.38 | 121.99 | 393,320 | -0.31(-0.25%) |
May 27, 2021 | 122.83 | 123.11 | 121.01 | 122.30 | 882,907 | +2.33(+1.94%) |
May 26, 2021 | 118.91 | 120.10 | 117.50 | 119.97 | 984,949 | +0.58(+0.49%) |
May 25, 2021 | 118.56 | 121.94 | 117.95 | 119.39 | 937,524 | +1.75(+1.48%) |
May 24, 2021 | 117.78 | 118.52 | 116.94 | 117.64 | 843,288 | +0.47(+0.40%) |
May 21, 2021 | 118.41 | 120.79 | 117.08 | 117.17 | 1,016,531 | +0.58(+0.50%) |
May 20, 2021 | 119.37 | 119.52 | 114.91 | 116.59 | 1,619,775 | -2.53(-2.12%) |
May 19, 2021 | 122.69 | 122.83 | 116.42 | 119.12 | 1,956,428 | -6.36(-5.07%) |
May 18, 2021 | 132.58 | 132.84 | 125.41 | 125.48 | 624,584 | -6.37(-4.83%) |
May 17, 2021 | 128.41 | 132.43 | 126.75 | 131.85 | 828,440 | +3.23(+2.51%) |
May 14, 2021 | 129.66 | 130.41 | 128.11 | 128.63 | 874,851 | +0.80(+0.63%) |
May 13, 2021 | 126.44 | 128.34 | 125.07 | 127.83 | 898,634 | +1.45(+1.15%) |
May 12, 2021 | 129.87 | 131.29 | 126.00 | 126.37 | 666,786 | -3.46(-2.67%) |
May 11, 2021 | 130.58 | 131.68 | 127.71 | 129.83 | 836,097 | -3.22(-2.42%) |
May 10, 2021 | 136.59 | 137.22 | 132.95 | 133.05 | 571,256 | -2.35(-1.74%) |
May 07, 2021 | 133.23 | 135.71 | 130.98 | 135.40 | 609,338 | +1.13(+0.84%) |
May 06, 2021 | 130.10 | 134.36 | 129.95 | 134.28 | 685,538 | +3.78(+2.89%) |
May 05, 2021 | 131.32 | 131.95 | 127.86 | 130.50 | 769,869 | -0.37(-0.28%) |
May 04, 2021 | 127.84 | 131.23 | 125.95 | 130.87 | 917,097 | +1.73(+1.34%) |
May 03, 2021 | 128.25 | 130.04 | 127.56 | 129.14 | 911,580 | +3.95(+3.16%) |
Apr 30, 2021 | 126.12 | 127.03 | 124.44 | 125.18 | 1,203,545 | -1.73(-1.37%) |
Apr 29, 2021 | 132.21 | 133.45 | 125.16 | 126.92 | 1,355,876 | -7.05(-5.26%) |
Apr 28, 2021 | 134.92 | 136.07 | 133.02 | 133.97 | 817,426 | -0.38(-0.28%) |
Apr 27, 2021 | 133.97 | 134.79 | 132.27 | 134.34 | 536,155 | +0.51(+0.38%) |
Apr 26, 2021 | 132.12 | 134.78 | 132.12 | 133.83 | 1,435,743 | +1.96(+1.48%) |
Apr 23, 2021 | 128.87 | 133.79 | 128.47 | 131.87 | 871,215 | +4.85(+3.82%) |
Apr 22, 2021 | 127.42 | 129.39 | 126.99 | 127.03 | 555,249 | -0.03(-0.02%) |
Apr 21, 2021 | 124.85 | 127.59 | 123.85 | 127.05 | 633,807 | +2.55(+2.05%) |
Apr 20, 2021 | 129.25 | 129.41 | 122.88 | 124.50 | 786,180 | -5.65(-4.34%) |
Apr 19, 2021 | 130.42 | 131.15 | 128.81 | 130.16 | 452,305 | -0.14(-0.11%) |
Apr 16, 2021 | 131.49 | 131.96 | 129.86 | 130.29 | 481,884 | +0.75(+0.58%) |
Apr 15, 2021 | 129.59 | 130.46 | 127.60 | 129.55 | 486,701 | +0.31(+0.24%) |
Apr 14, 2021 | 127.12 | 130.13 | 127.12 | 129.24 | 575,783 | +1.85(+1.45%) |
Apr 13, 2021 | 129.19 | 129.58 | 126.40 | 127.39 | 548,730 | -0.23(-0.18%) |
Apr 12, 2021 | 126.83 | 127.97 | 125.63 | 127.63 | 459,122 | +1.39(+1.10%) |
Apr 09, 2021 | 125.39 | 126.57 | 124.25 | 126.24 | 495,989 | +1.50(+1.20%) |
Apr 08, 2021 | 123.22 | 124.81 | 121.83 | 124.74 | 554,342 | +1.20(+0.97%) |
Apr 07, 2021 | 124.59 | 125.13 | 122.77 | 123.53 | 371,905 | -1.10(-0.88%) |
Apr 06, 2021 | 124.54 | 126.96 | 124.29 | 124.63 | 632,021 | -0.46(-0.37%) |
Apr 05, 2021 | 125.58 | 126.14 | 123.83 | 125.10 | 349,903 | +1.20(+0.97%) |
Apr 01, 2021 | 123.38 | 124.59 | 122.57 | 123.89 | 523,731 | +0.66(+0.54%) |
Mar 31, 2021 | 123.42 | 125.32 | 120.16 | 123.23 | 827,040 | +0.09(+0.08%) |
Mar 30, 2021 | 121.64 | 124.11 | 121.48 | 123.14 | 442,024 | +2.41(+2.00%) |
Mar 29, 2021 | 122.22 | 123.04 | 120.40 | 120.73 | 583,081 | -1.55(-1.27%) |
Mar 26, 2021 | 121.78 | 123.84 | 120.59 | 122.28 | 593,321 | +1.44(+1.19%) |
Mar 25, 2021 | 116.15 | 121.42 | 114.97 | 120.84 | 569,123 | +3.87(+3.31%) |
Mar 24, 2021 | 117.87 | 120.62 | 116.90 | 116.97 | 603,589 | +0.99(+0.86%) |
Mar 23, 2021 | 120.65 | 122.00 | 114.84 | 115.98 | 1,054,592 | -6.71(-5.47%) |
Mar 22, 2021 | 124.18 | 124.18 | 121.13 | 122.69 | 499,819 | -0.77(-0.63%) |
Mar 19, 2021 | 125.61 | 126.92 | 122.98 | 123.46 | 1,158,434 | -3.02(-2.39%) |
Mar 18, 2021 | 123.47 | 127.36 | 123.47 | 126.48 | 2,019,674 | +2.87(+2.32%) |
Mar 17, 2021 | 122.28 | 123.76 | 121.39 | 123.61 | 499,986 | +1.70(+1.39%) |
Mar 16, 2021 | 122.94 | 124.01 | 121.45 | 121.91 | 807,970 | -0.61(-0.50%) |
Mar 15, 2021 | 120.10 | 122.69 | 118.77 | 122.52 | 862,534 | +3.74(+3.15%) |
Mar 12, 2021 | 116.85 | 118.89 | 116.67 | 118.78 | 474,540 | +1.75(+1.50%) |
Mar 11, 2021 | 116.68 | 119.78 | 116.17 | 117.03 | 553,775 | +1.23(+1.06%) |
Mar 10, 2021 | 112.00 | 116.24 | 111.64 | 115.81 | 446,523 | +3.49(+3.11%) |
Mar 09, 2021 | 114.91 | 115.67 | 112.12 | 112.31 | 542,946 | -2.02(-1.76%) |
Mar 08, 2021 | 115.76 | 118.28 | 114.13 | 114.33 | 948,243 | -0.11(-0.10%) |
Mar 05, 2021 | 110.37 | 115.12 | 108.20 | 114.44 | 951,529 | +6.55(+6.07%) |
Mar 04, 2021 | 108.90 | 110.64 | 106.04 | 107.89 | 1,043,383 | -0.24(-0.22%) |
Mar 03, 2021 | 110.83 | 111.49 | 108.11 | 108.13 | 688,540 | -2.63(-2.38%) |
Mar 02, 2021 | 112.67 | 112.85 | 109.02 | 110.76 | 685,796 | -2.23(-1.97%) |
Mar 01, 2021 | 112.65 | 114.48 | 111.73 | 112.99 | 627,095 | +1.91(+1.72%) |
Feb 26, 2021 | 110.90 | 112.55 | 109.81 | 111.08 | 664,893 | +0.27(+0.25%) |
Feb 25, 2021 | 111.43 | 112.00 | 109.96 | 110.80 | 945,468 | -0.58(-0.52%) |
Feb 24, 2021 | 108.90 | 111.52 | 107.79 | 111.38 | 837,666 | +3.19(+2.95%) |
Feb 23, 2021 | 107.29 | 108.50 | 104.77 | 108.19 | 690,310 | -0.34(-0.31%) |
Feb 22, 2021 | 105.12 | 110.28 | 105.10 | 108.52 | 1,082,941 | +2.21(+2.08%) |
Feb 19, 2021 | 101.08 | 107.54 | 101.08 | 106.31 | 988,014 | +7.59(+7.69%) |
Feb 18, 2021 | 101.40 | 101.85 | 98.59 | 98.72 | 610,365 | -3.12(-3.07%) |
Feb 17, 2021 | 100.53 | 102.19 | 99.88 | 101.84 | 617,641 | +0.91(+0.90%) |
Feb 16, 2021 | 102.26 | 102.84 | 100.12 | 100.93 | 815,713 | -0.81(-0.80%) |
Feb 12, 2021 | 102.89 | 103.08 | 100.09 | 101.75 | 1,212,521 | -1.84(-1.78%) |
Feb 11, 2021 | 103.10 | 104.01 | 101.12 | 103.59 | 664,669 | +1.05(+1.03%) |
Feb 10, 2021 | 104.93 | 105.02 | 101.98 | 102.53 | 767,093 | -1.67(-1.60%) |
Feb 09, 2021 | 104.01 | 105.36 | 103.61 | 104.21 | 563,460 | -0.18(-0.17%) |
Feb 08, 2021 | 104.14 | 105.38 | 103.61 | 104.39 | 458,412 | +1.84(+1.80%) |
Feb 05, 2021 | 104.56 | 104.56 | 101.55 | 102.54 | 676,979 | -1.21(-1.16%) |
Feb 04, 2021 | 105.38 | 106.96 | 102.81 | 103.75 | 890,254 | +2.86(+2.84%) |
Feb 03, 2021 | 100.32 | 101.46 | 99.62 | 100.89 | 686,831 | +0.38(+0.38%) |
Feb 02, 2021 | 99.49 | 101.64 | 99.39 | 100.51 | 636,595 | +2.31(+2.36%) |
Feb 01, 2021 | 96.07 | 98.67 | 95.09 | 98.20 | 1,070,377 | +3.19(+3.35%) |
Jan 29, 2021 | 95.61 | 96.27 | 93.44 | 95.01 | 941,352 | -1.31(-1.36%) |
Jan 28, 2021 | 90.62 | 96.78 | 90.15 | 96.32 | 1,350,970 | +8.25(+9.37%) |
Jan 27, 2021 | 93.32 | 93.40 | 87.12 | 88.07 | 1,038,076 | -7.09(-7.45%) |
Jan 26, 2021 | 97.11 | 97.11 | 94.97 | 95.16 | 425,082 | -0.92(-0.95%) |
Jan 25, 2021 | 97.50 | 98.52 | 95.26 | 96.08 | 989,907 | -1.67(-1.71%) |
Jan 22, 2021 | 97.45 | 98.70 | 97.04 | 97.75 | 824,397 | -0.84(-0.85%) |
Jan 21, 2021 | 99.79 | 99.79 | 98.06 | 98.59 | 628,524 | -0.40(-0.41%) |
Jan 20, 2021 | 99.74 | 100.07 | 98.00 | 98.99 | 699,966 | -0.32(-0.32%) |
Jan 19, 2021 | 98.42 | 100.50 | 98.42 | 99.31 | 708,378 | +1.52(+1.56%) |
Jan 15, 2021 | 99.14 | 99.14 | 96.23 | 97.78 | 472,835 | -1.83(-1.84%) |
Jan 14, 2021 | 99.20 | 101.19 | 98.26 | 99.61 | 855,983 | +1.37(+1.40%) |
Jan 13, 2021 | 98.47 | 99.55 | 97.97 | 98.24 | 951,650 | +0.03(+0.03%) |
Jan 12, 2021 | 97.70 | 98.89 | 96.43 | 98.22 | 1,358,069 | +0.18(+0.18%) |
Jan 11, 2021 | 94.61 | 98.19 | 94.24 | 98.04 | 1,167,874 | +2.00(+2.09%) |
Jan 08, 2021 | 98.27 | 99.07 | 94.52 | 96.03 | 559,208 | -2.32(-2.36%) |
Jan 07, 2021 | 95.04 | 98.45 | 94.25 | 98.35 | 820,227 | +4.18(+4.44%) |
Jan 06, 2021 | 91.53 | 95.48 | 91.53 | 94.17 | 1,130,537 | +3.82(+4.23%) |
Jan 05, 2021 | 87.41 | 90.91 | 87.41 | 90.35 | 1,490,661 | +2.53(+2.88%) |