Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 103.42 | 104.37 | 101.97 | 103.78 | 1,557,087 | -0.81(-0.78%) |
Feb 25, 2022 | 102.22 | 105.01 | 103.35 | 104.59 | 1,060,069 | +2.42(+2.37%) |
Feb 24, 2022 | 95.90 | 102.64 | 95.54 | 102.17 | 1,423,066 | +5.08(+5.24%) |
Feb 23, 2022 | 99.62 | 100.33 | 96.88 | 97.09 | 836,002 | -1.92(-1.94%) |
Feb 22, 2022 | 99.30 | 100.41 | 97.39 | 99.00 | 797,851 | -0.22(-0.22%) |
Feb 18, 2022 | 99.23 | 0 | +0.70(+0.71%) | |||
Feb 17, 2022 | 101.45 | 102.84 | 97.95 | 98.53 | 1,186,095 | -3.42(-3.36%) |
Feb 16, 2022 | 101.39 | 102.64 | 99.73 | 101.95 | 1,443,124 | -0.18(-0.17%) |
Feb 15, 2022 | 103.83 | 105.35 | 101.29 | 102.13 | 1,422,533 | -0.22(-0.21%) |
Feb 14, 2022 | 103.66 | 105.62 | 102.22 | 102.35 | 1,135,214 | -1.22(-1.18%) |
Feb 11, 2022 | 105.03 | 107.62 | 102.66 | 103.57 | 1,469,983 | -1.06(-1.01%) |
Feb 10, 2022 | 102.22 | 106.84 | 102.22 | 104.64 | 1,184,418 | -0.22(-0.21%) |
Feb 09, 2022 | 103.79 | 106.09 | 102.07 | 104.86 | 1,228,358 | +2.66(+2.60%) |
Feb 08, 2022 | 101.77 | 103.19 | 100.26 | 102.20 | 1,234,056 | +0.17(+0.16%) |
Feb 07, 2022 | 101.46 | 104.22 | 101.37 | 102.04 | 1,076,076 | +0.64(+0.64%) |
Feb 04, 2022 | 99.15 | 102.10 | 98.17 | 101.39 | 1,320,627 | +0.12(+0.11%) |
Feb 03, 2022 | 98.83 | 101.28 | 1,096,323 | -2.04(-1.98%) | ||
Feb 02, 2022 | 100.04 | 104.24 | 100.04 | 103.32 | 1,919,395 | +4.03(+4.06%) |
Feb 01, 2022 | 100.78 | 104.46 | 97.49 | 99.29 | 2,282,028 | +6.22(+6.68%) |
Jan 31, 2022 | 91.13 | 93.09 | 93.07 | 1,599,031 | +2.30(+2.54%) | |
Jan 28, 2022 | 87.82 | 90.76 | 86.32 | 90.76 | 1,867,246 | +3.27(+3.74%) |
Jan 27, 2022 | 91.32 | 92.71 | 87.35 | 87.49 | 1,643,778 | -2.46(-2.74%) |
Jan 26, 2022 | 92.15 | 93.26 | 89.31 | 89.95 | 1,057,007 | -1.04(-1.14%) |
Jan 25, 2022 | 92.30 | 93.16 | 88.79 | 90.99 | 1,020,291 | -3.43(-3.64%) |
Jan 24, 2022 | 90.22 | 94.59 | 86.01 | 94.42 | 1,841,176 | +3.66(+4.03%) |
Jan 21, 2022 | 93.30 | 93.88 | 90.63 | 90.77 | 1,615,746 | -2.50(-2.68%) |
Jan 20, 2022 | 94.73 | 96.37 | 93.24 | 93.27 | 987,026 | -0.65(-0.69%) |
Jan 19, 2022 | 94.08 | 96.67 | 93.47 | 93.91 | 763,780 | +0.21(+0.22%) |
Jan 18, 2022 | 94.66 | 95.03 | 92.86 | 93.71 | 1,030,778 | -2.75(-2.85%) |
Jan 14, 2022 | 96.46 | 0 | -1.87(-1.90%) | |||
Jan 13, 2022 | 105.71 | 105.80 | 98.05 | 98.33 | 1,231,088 | -7.59(-7.16%) |
Jan 12, 2022 | 106.91 | 108.29 | 104.12 | 105.92 | 799,469 | -0.97(-0.91%) |
Jan 11, 2022 | 105.72 | 107.28 | 103.65 | 106.89 | 878,008 | +1.12(+1.06%) |
Jan 10, 2022 | 100.64 | 106.31 | 99.16 | 105.77 | 1,337,752 | +3.09(+3.01%) |
Jan 07, 2022 | 105.05 | 105.42 | 101.80 | 102.68 | 1,011,490 | -2.78(-2.64%) |
Jan 06, 2022 | 106.11 | 107.55 | 103.68 | 105.46 | 1,236,608 | -2.03(-1.88%) |
Jan 05, 2022 | 115.35 | 116.18 | 107.14 | 107.49 | 1,845,244 | -8.23(-7.11%) |
Jan 04, 2022 | 119.97 | 119.97 | 114.70 | 115.72 | 1,376,218 | -4.89(-4.05%) |
Jan 03, 2022 | 127.74 | 128.34 | 120.00 | 120.61 | 1,012,194 | -7.31(-5.71%) |
Dec 31, 2021 | 125.64 | 129.30 | 125.64 | 127.91 | 879,658 | +2.11(+1.68%) |
Dec 30, 2021 | 124.03 | 126.45 | 124.03 | 125.80 | 372,129 | +1.56(+1.25%) |
Dec 29, 2021 | 123.30 | 124.37 | 122.08 | 124.25 | 419,489 | +1.17(+0.95%) |
Dec 28, 2021 | 124.17 | 124.17 | 121.44 | 123.08 | 325,250 | -0.71(-0.57%) |
Dec 27, 2021 | 122.64 | 123.79 | 122.64 | 123.79 | 312,049 | +1.49(+1.22%) |
Dec 23, 2021 | 121.72 | 123.26 | 121.72 | 122.30 | 400,933 | +1.23(+1.01%) |
Dec 22, 2021 | 118.45 | 121.59 | 117.88 | 121.08 | 472,847 | +2.48(+2.10%) |
Dec 21, 2021 | 115.49 | 118.87 | 114.84 | 118.59 | 544,042 | +3.95(+3.44%) |
Dec 20, 2021 | 115.59 | 116.25 | 113.72 | 114.64 | 638,451 | -1.70(-1.46%) |
Dec 17, 2021 | 113.74 | 117.47 | 112.03 | 116.35 | 1,834,547 | +2.23(+1.96%) |
Dec 16, 2021 | 117.70 | 118.22 | 113.68 | 114.11 | 657,683 | -3.19(-2.72%) |
Dec 15, 2021 | 114.98 | 117.51 | 113.69 | 117.31 | 463,343 | +2.82(+2.47%) |
Dec 14, 2021 | 115.22 | 115.32 | 112.71 | 114.48 | 700,469 | -1.82(-1.56%) |
Dec 13, 2021 | 114.67 | 116.70 | 114.39 | 116.30 | 514,036 | +1.07(+0.93%) |
Dec 10, 2021 | 116.24 | 118.01 | 114.86 | 115.23 | 543,512 | -1.03(-0.88%) |
Dec 09, 2021 | 119.11 | 119.11 | 116.04 | 116.26 | 472,318 | -2.75(-2.31%) |
Dec 08, 2021 | 117.64 | 120.21 | 116.97 | 119.00 | 450,126 | +2.06(+1.76%) |
Dec 07, 2021 | 117.06 | 119.07 | 115.77 | 116.94 | 902,452 | +1.17(+1.01%) |
Dec 06, 2021 | 112.88 | 115.94 | 111.41 | 115.77 | 862,141 | +2.99(+2.65%) |
Dec 03, 2021 | 116.10 | 116.10 | 111.20 | 112.78 | 1,049,063 | -2.75(-2.38%) |
Dec 02, 2021 | 113.60 | 116.07 | 112.90 | 115.53 | 1,047,033 | +1.32(+1.15%) |
Dec 01, 2021 | 117.14 | 118.37 | 114.10 | 114.22 | 1,155,161 | -2.50(-2.14%) |
Nov 30, 2021 | 119.34 | 121.47 | 115.91 | 116.71 | 1,533,600 | -1.89(-1.60%) |
Nov 29, 2021 | 116.90 | 120.86 | 116.90 | 118.61 | 556,430 | +1.54(+1.31%) |
Nov 26, 2021 | 117.80 | 121.64 | 116.84 | 117.07 | 464,872 | -0.87(-0.73%) |
Nov 24, 2021 | 116.25 | 118.01 | 115.39 | 117.93 | 877,623 | +1.05(+0.90%) |
Nov 23, 2021 | 120.09 | 120.41 | 114.97 | 116.88 | 1,034,924 | -4.18(-3.45%) |
Nov 22, 2021 | 124.15 | 124.15 | 120.73 | 121.06 | 906,570 | -2.94(-2.37%) |
Nov 19, 2021 | 123.00 | 125.40 | 120.35 | 124.00 | 1,128,796 | +1.57(+1.28%) |
Nov 18, 2021 | 122.62 | 122.47 | 121.94 | 122.42 | 630,528 | +0.30(+0.25%) |
Nov 17, 2021 | 124.74 | 124.75 | 120.67 | 122.12 | 881,094 | -2.61(-2.10%) |
Nov 16, 2021 | 123.50 | 126.40 | 122.12 | 124.74 | 875,755 | +0.67(+0.54%) |
Nov 15, 2021 | 124.85 | 125.58 | 124.01 | 124.06 | 458,615 | -0.68(-0.54%) |
Nov 12, 2021 | 125.70 | 126.79 | 124.15 | 124.74 | 542,659 | -0.53(-0.42%) |
Nov 11, 2021 | 125.47 | 127.27 | 123.87 | 125.27 | 757,730 | +0.73(+0.59%) |
Nov 10, 2021 | 123.11 | 125.00 | 124.53 | 931,439 | +0.46(+0.37%) | |
Nov 09, 2021 | 125.03 | 125.43 | 123.73 | 124.08 | 603,083 | -1.05(-0.84%) |
Nov 08, 2021 | 122.89 | 125.33 | 122.11 | 125.13 | 475,270 | +2.24(+1.83%) |
Nov 05, 2021 | 121.73 | 123.58 | 120.65 | 122.89 | 790,468 | +0.52(+0.42%) |
Nov 04, 2021 | 125.00 | 126.36 | 121.05 | 122.37 | 718,540 | -2.25(-1.80%) |
Nov 03, 2021 | 124.05 | 124.91 | 120.89 | 124.61 | 867,034 | +0.24(+0.20%) |
Nov 02, 2021 | 128.39 | 130.15 | 122.90 | 124.37 | 979,464 | -5.37(-4.14%) |
Nov 01, 2021 | 129.72 | 129.39 | 129.06 | 129.74 | 748,626 | +0.35(+0.27%) |
Oct 29, 2021 | 126.69 | 129.90 | 126.69 | 129.39 | 737,011 | +2.08(+1.63%) |
Oct 28, 2021 | 126.53 | 129.77 | 125.21 | 127.31 | 540,358 | +1.35(+1.07%) |
Oct 27, 2021 | 127.94 | 127.36 | 124.77 | 125.96 | 526,266 | -2.22(-1.73%) |
Oct 26, 2021 | 126.84 | 128.62 | 128.19 | 699,875 | +1.96(+1.55%) | |
Oct 25, 2021 | 124.68 | 126.36 | 123.57 | 126.22 | 411,315 | +1.38(+1.10%) |
Oct 22, 2021 | 123.32 | 125.69 | 123.14 | 124.85 | 353,159 | +1.93(+1.57%) |
Oct 21, 2021 | 125.28 | 125.32 | 121.75 | 122.92 | 769,100 | -2.44(-1.95%) |
Oct 20, 2021 | 124.66 | 125.81 | 123.88 | 125.36 | 475,776 | +1.91(+1.54%) |
Oct 19, 2021 | 123.42 | 125.40 | 123.24 | 123.45 | 385,511 | +0.03(+0.03%) |
Oct 18, 2021 | 123.01 | 124.07 | 122.08 | 123.42 | 548,326 | +0.36(+0.30%) |
Oct 15, 2021 | 123.05 | 124.41 | 122.59 | 123.06 | 821,509 | -0.21(-0.17%) |
Oct 14, 2021 | 120.67 | 123.26 | 120.63 | 123.27 | 696,796 | +3.93(+3.29%) |
Oct 13, 2021 | 119.19 | 119.42 | 117.66 | 119.34 | 413,225 | +1.23(+1.04%) |
Oct 12, 2021 | 119.60 | 119.99 | 116.18 | 118.11 | 635,847 | -0.05(-0.04%) |
Oct 11, 2021 | 118.55 | 119.35 | 117.57 | 118.16 | 404,358 | -0.35(-0.29%) |
Oct 08, 2021 | 121.02 | 121.02 | 118.21 | 118.51 | 343,353 | -2.17(-1.80%) |
Oct 07, 2021 | 120.07 | 122.49 | 120.07 | 120.68 | 880,571 | +1.19(+1.00%) |
Oct 06, 2021 | 118.33 | 119.66 | 117.20 | 119.49 | 582,123 | +0.04(+0.03%) |
Oct 05, 2021 | 119.66 | 121.59 | 118.36 | 119.45 | 579,574 | +0.54(+0.45%) |
Oct 04, 2021 | 121.08 | 121.10 | 117.35 | 118.91 | 591,278 | -3.11(-2.55%) |
Oct 01, 2021 | 119.96 | 122.62 | 116.57 | 122.02 | 876,346 | +2.29(+1.91%) |
Sep 30, 2021 | 122.17 | 124.05 | 119.60 | 119.73 | 1,088,879 | -1.47(-1.22%) |
Sep 29, 2021 | 122.39 | 123.53 | 120.97 | 121.21 | 897,738 | +0.41(+0.34%) |
Sep 28, 2021 | 124.34 | 124.55 | 120.38 | 120.80 | 1,025,062 | -5.58(-4.42%) |
Sep 27, 2021 | 132.30 | 132.30 | 125.70 | 126.38 | 862,226 | -6.78(-5.09%) |
Sep 24, 2021 | 131.58 | 133.54 | 130.85 | 133.16 | 637,847 | +0.39(+0.29%) |
Sep 23, 2021 | 132.74 | 134.38 | 132.25 | 132.77 | 793,576 | +1.07(+0.81%) |
Sep 22, 2021 | 130.72 | 131.81 | 128.94 | 131.70 | 1,361,272 | +0.69(+0.53%) |
Sep 21, 2021 | 131.35 | 132.45 | 129.68 | 131.01 | 1,033,540 | +0.34(+0.26%) |
Sep 20, 2021 | 129.79 | 132.35 | 128.01 | 130.67 | 1,624,001 | -1.37(-1.03%) |
Sep 17, 2021 | 131.16 | 133.43 | 130.64 | 132.03 | 4,293,008 | +1.21(+0.92%) |
Sep 16, 2021 | 129.99 | 131.03 | 128.89 | 130.83 | 647,584 | -0.05(-0.03%) |
Sep 15, 2021 | 128.29 | 131.69 | 126.29 | 130.87 | 1,420,508 | +4.88(+3.87%) |
Sep 14, 2021 | 125.25 | 127.58 | 125.14 | 125.99 | 767,987 | +1.80(+1.45%) |
Sep 13, 2021 | 128.68 | 129.10 | 122.45 | 124.19 | 883,432 | -3.51(-2.75%) |
Sep 10, 2021 | 126.52 | 127.98 | 125.30 | 127.70 | 905,165 | +2.13(+1.70%) |
Sep 09, 2021 | 126.27 | 126.64 | 125.31 | 125.57 | 669,077 | +0.10(+0.08%) |
Sep 08, 2021 | 125.64 | 127.59 | 124.85 | 125.47 | 504,465 | -1.59(-1.25%) |
Sep 07, 2021 | 127.34 | 127.34 | 125.28 | 127.05 | 927,249 | +0.27(+0.21%) |
Sep 03, 2021 | 125.95 | 128.85 | 125.38 | 126.78 | 657,875 | +0.57(+0.45%) |
Sep 02, 2021 | 126.00 | 126.85 | 125.02 | 126.21 | 1,015,685 | +1.34(+1.07%) |
Sep 01, 2021 | 123.55 | 125.41 | 122.45 | 124.87 | 784,130 | +1.54(+1.24%) |
Aug 31, 2021 | 125.81 | 125.81 | 122.27 | 123.33 | 1,371,794 | -1.66(-1.32%) |
Aug 30, 2021 | 123.86 | 126.32 | 122.86 | 124.99 | 1,284,375 | +2.68(+2.19%) |
Aug 27, 2021 | 121.72 | 122.56 | 119.97 | 122.31 | 33,292,738 | +0.45(+0.37%) |
Aug 26, 2021 | 122.91 | 124.52 | 121.35 | 121.86 | 2,030,662 | -1.74(-1.41%) |
Aug 25, 2021 | 122.52 | 124.35 | 121.30 | 123.61 | 3,081,269 | +1.92(+1.57%) |
Aug 24, 2021 | 119.37 | 122.36 | 118.82 | 121.69 | 938,455 | +3.11(+2.62%) |
Aug 23, 2021 | 118.85 | 120.65 | 118.15 | 118.58 | 845,070 | +0.11(+0.09%) |
Aug 20, 2021 | 117.80 | 119.40 | 117.54 | 118.47 | 469,211 | +0.88(+0.75%) |
Aug 19, 2021 | 115.23 | 118.48 | 114.80 | 117.59 | 574,677 | +1.25(+1.08%) |
Aug 18, 2021 | 117.33 | 118.03 | 116.00 | 116.34 | 374,163 | -0.79(-0.68%) |
Aug 17, 2021 | 118.06 | 117.98 | 116.44 | 117.13 | 411,727 | -0.85(-0.72%) |
Aug 16, 2021 | 114.73 | 118.34 | 114.73 | 117.98 | 603,261 | +2.60(+2.25%) |
Aug 13, 2021 | 114.94 | 115.87 | 114.09 | 115.38 | 445,257 | +0.84(+0.73%) |
Aug 12, 2021 | 114.49 | 115.91 | 114.20 | 114.54 | 527,362 | +0.24(+0.21%) |
Aug 11, 2021 | 114.94 | 114.94 | 112.75 | 114.30 | 390,260 | -0.20(-0.18%) |
Aug 10, 2021 | 118.28 | 118.28 | 114.03 | 114.50 | 667,547 | -3.84(-3.24%) |
Aug 09, 2021 | 118.75 | 120.81 | 117.57 | 118.34 | 1,051,226 | -0.63(-0.53%) |
Aug 06, 2021 | 120.99 | 120.99 | 116.30 | 118.97 | 861,938 | -2.18(-1.80%) |
Aug 05, 2021 | 120.88 | 124.53 | 118.42 | 121.15 | 979,302 | +0.96(+0.80%) |
Aug 04, 2021 | 118.98 | 120.47 | 118.37 | 120.19 | 1,261,428 | +1.35(+1.14%) |
Aug 03, 2021 | 119.83 | 119.94 | 117.31 | 118.84 | 625,988 | -1.10(-0.92%) |
Aug 02, 2021 | 120.00 | 120.11 | 117.08 | 119.94 | 574,024 | +0.86(+0.73%) |
Jul 30, 2021 | 118.72 | 120.56 | 118.72 | 119.08 | 307,696 | -0.22(-0.18%) |
Jul 29, 2021 | 118.21 | 120.29 | 117.52 | 119.29 | 255,859 | +1.57(+1.33%) |
Jul 28, 2021 | 116.37 | 117.99 | 116.27 | 117.73 | 573,425 | +0.78(+0.67%) |
Jul 27, 2021 | 116.81 | 117.20 | 115.10 | 116.94 | 292,595 | +0.36(+0.31%) |
Jul 26, 2021 | 116.91 | 117.69 | 116.01 | 116.58 | 239,923 | -0.56(-0.48%) |
Jul 23, 2021 | 116.19 | 118.28 | 116.19 | 117.14 | 475,573 | +1.29(+1.11%) |
Jul 22, 2021 | 114.37 | 116.29 | 114.36 | 115.85 | 300,856 | +1.49(+1.30%) |
Jul 21, 2021 | 115.28 | 115.89 | 112.44 | 114.36 | 455,150 | -0.96(-0.83%) |
Jul 20, 2021 | 113.03 | 115.87 | 113.03 | 115.32 | 921,106 | +2.86(+2.55%) |
Jul 19, 2021 | 112.17 | 113.93 | 111.39 | 112.46 | 523,803 | -0.80(-0.71%) |
Jul 16, 2021 | 111.64 | 113.77 | 110.42 | 113.26 | 815,677 | +2.26(+2.04%) |
Jul 15, 2021 | 109.79 | 111.27 | 109.11 | 111.00 | 454,474 | +1.15(+1.04%) |
Jul 14, 2021 | 111.22 | 112.67 | 108.45 | 109.85 | 969,922 | -2.12(-1.89%) |
Jul 13, 2021 | 111.37 | 112.60 | 110.98 | 111.97 | 553,455 | +0.49(+0.44%) |
Jul 12, 2021 | 115.20 | 115.47 | 111.00 | 111.48 | 851,546 | -3.44(-2.99%) |
Jul 09, 2021 | 114.28 | 115.14 | 113.17 | 114.92 | 858,990 | +1.12(+0.98%) |
Jul 08, 2021 | 112.67 | 114.16 | 111.26 | 113.80 | 516,100 | -0.70(-0.61%) |
Jul 07, 2021 | 113.21 | 115.42 | 112.18 | 114.50 | 931,319 | +2.03(+1.81%) |
Jul 06, 2021 | 111.42 | 113.09 | 110.05 | 112.47 | 919,251 | +1.46(+1.31%) |
Jul 02, 2021 | 112.22 | 112.84 | 110.43 | 111.01 | 772,348 | -1.07(-0.96%) |
Jul 01, 2021 | 110.96 | 113.44 | 110.64 | 112.08 | 945,664 | +0.90(+0.81%) |
Jun 30, 2021 | 110.32 | 111.77 | 109.94 | 111.18 | 974,778 | +0.61(+0.55%) |
Jun 29, 2021 | 110.08 | 111.60 | 109.91 | 110.57 | 468,304 | +0.70(+0.63%) |
Jun 28, 2021 | 108.18 | 110.81 | 107.80 | 109.88 | 655,580 | +2.08(+1.93%) |
Jun 25, 2021 | 108.39 | 109.35 | 107.00 | 107.79 | 1,044,921 | -0.73(-0.68%) |
Jun 24, 2021 | 110.85 | 111.12 | 107.80 | 108.53 | 624,327 | -1.22(-1.11%) |
Jun 23, 2021 | 109.10 | 110.39 | 109.01 | 109.74 | 478,611 | +0.63(+0.58%) |
Jun 22, 2021 | 108.93 | 109.77 | 107.78 | 109.11 | 609,140 | +0.41(+0.38%) |
Jun 21, 2021 | 106.75 | 109.07 | 106.15 | 108.70 | 772,947 | +2.05(+1.92%) |
Jun 18, 2021 | 110.49 | 112.06 | 105.28 | 106.65 | 3,630,623 | -3.28(-2.98%) |
Jun 17, 2021 | 108.81 | 111.75 | 108.56 | 109.93 | 821,193 | +0.65(+0.60%) |
Jun 16, 2021 | 109.37 | 110.20 | 108.33 | 109.27 | 593,617 | +0.30(+0.28%) |
Jun 15, 2021 | 109.92 | 110.50 | 107.30 | 108.97 | 791,188 | -1.99(-1.79%) |
Jun 14, 2021 | 109.62 | 111.31 | 109.52 | 110.96 | 703,218 | +1.34(+1.22%) |
Jun 11, 2021 | 108.21 | 109.74 | 107.61 | 109.62 | 705,935 | +2.01(+1.87%) |
Jun 10, 2021 | 106.19 | 108.89 | 106.19 | 107.61 | 801,924 | +1.64(+1.55%) |
Jun 09, 2021 | 104.95 | 107.14 | 104.61 | 105.97 | 794,788 | +1.02(+0.97%) |
Jun 08, 2021 | 104.90 | 106.12 | 103.15 | 104.95 | 537,252 | +1.31(+1.26%) |
Jun 07, 2021 | 103.95 | 105.68 | 102.50 | 103.64 | 873,277 | -1.13(-1.08%) |
Jun 04, 2021 | 101.43 | 105.48 | 101.08 | 104.77 | 1,333,316 | +4.13(+4.10%) |
Jun 03, 2021 | 100.49 | 101.65 | 99.29 | 100.64 | 971,133 | -0.63(-0.62%) |
Jun 02, 2021 | 100.84 | 102.04 | 98.90 | 101.27 | 1,006,148 | -0.03(-0.03%) |
Jun 01, 2021 | 103.28 | 103.28 | 98.86 | 101.30 | 964,548 | -0.89(-0.87%) |
May 28, 2021 | 101.46 | 103.80 | 101.46 | 102.19 | 1,360,762 | +1.02(+1.01%) |
May 27, 2021 | 103.47 | 104.52 | 100.59 | 101.16 | 9,352,041 | -1.62(-1.58%) |
May 26, 2021 | 104.46 | 104.89 | 101.46 | 102.79 | 1,288,582 | -0.96(-0.92%) |
May 25, 2021 | 104.70 | 105.72 | 103.32 | 103.75 | 1,455,791 | -0.21(-0.20%) |
May 24, 2021 | 101.62 | 104.28 | 101.58 | 103.95 | 1,571,984 | +2.88(+2.85%) |
May 21, 2021 | 102.26 | 103.17 | 100.65 | 101.08 | 1,124,366 | +0.11(+0.11%) |
May 20, 2021 | 98.72 | 101.54 | 98.17 | 100.97 | 949,685 | +2.80(+2.85%) |
May 19, 2021 | 98.26 | 99.76 | 97.17 | 98.17 | 927,800 | -0.60(-0.61%) |
May 18, 2021 | 95.95 | 99.07 | 95.34 | 98.77 | 1,495,358 | +3.12(+3.27%) |
May 17, 2021 | 98.97 | 99.35 | 95.50 | 95.65 | 973,514 | -3.46(-3.49%) |
May 14, 2021 | 98.37 | 100.89 | 97.68 | 99.11 | 1,294,519 | +1.24(+1.27%) |
May 13, 2021 | 101.61 | 101.89 | 95.50 | 97.87 | 1,446,574 | -3.01(-2.99%) |
May 12, 2021 | 102.27 | 104.81 | 100.79 | 100.88 | 1,134,815 | -1.64(-1.60%) |
May 11, 2021 | 97.76 | 102.67 | 97.43 | 102.52 | 691,857 | +1.80(+1.79%) |
May 10, 2021 | 103.90 | 104.44 | 100.64 | 100.72 | 1,050,648 | -3.66(-3.50%) |
May 07, 2021 | 101.34 | 105.85 | 100.82 | 104.38 | 877,245 | +2.98(+2.94%) |
May 06, 2021 | 102.83 | 103.20 | 98.44 | 101.40 | 897,085 | -1.44(-1.40%) |
May 05, 2021 | 104.24 | 104.84 | 102.29 | 102.83 | 945,240 | -0.35(-0.34%) |
May 04, 2021 | 103.95 | 104.65 | 102.15 | 103.19 | 682,008 | -2.02(-1.92%) |
May 03, 2021 | 106.56 | 106.81 | 104.20 | 105.21 | 693,863 | -0.27(-0.25%) |
Apr 30, 2021 | 106.52 | 107.97 | 105.03 | 105.47 | 689,024 | -1.54(-1.44%) |
Apr 29, 2021 | 108.27 | 109.35 | 105.95 | 107.02 | 524,594 | -0.75(-0.70%) |
Apr 28, 2021 | 108.74 | 109.54 | 107.58 | 107.77 | 484,647 | -1.14(-1.04%) |
Apr 27, 2021 | 109.08 | 109.67 | 106.72 | 108.91 | 451,432 | +0.21(+0.19%) |
Apr 26, 2021 | 107.21 | 109.75 | 106.80 | 108.70 | 756,573 | +2.00(+1.87%) |
Apr 23, 2021 | 105.35 | 107.25 | 103.19 | 106.70 | 523,658 | +2.16(+2.07%) |
Apr 22, 2021 | 104.46 | 106.36 | 103.53 | 104.54 | 728,736 | -0.03(-0.03%) |
Apr 21, 2021 | 101.97 | 104.77 | 101.23 | 104.57 | 959,807 | +2.94(+2.90%) |
Apr 20, 2021 | 102.47 | 103.44 | 101.13 | 101.63 | 762,786 | -0.64(-0.63%) |
Apr 19, 2021 | 102.45 | 103.48 | 100.99 | 102.27 | 550,794 | -1.00(-0.97%) |
Apr 16, 2021 | 102.53 | 103.57 | 101.66 | 103.27 | 1,184,716 | +0.83(+0.81%) |
Apr 15, 2021 | 102.43 | 103.65 | 102.00 | 102.44 | 881,829 | +0.20(+0.19%) |
Apr 14, 2021 | 103.87 | 104.39 | 101.41 | 102.24 | 731,776 | -1.25(-1.21%) |
Apr 13, 2021 | 99.82 | 103.70 | 99.36 | 103.49 | 1,152,430 | +4.05(+4.07%) |
Apr 12, 2021 | 100.43 | 100.43 | 98.46 | 99.44 | 907,530 | -1.40(-1.39%) |
Apr 09, 2021 | 100.22 | 101.50 | 99.35 | 100.84 | 740,093 | +0.88(+0.88%) |
Apr 08, 2021 | 99.07 | 100.65 | 97.84 | 99.96 | 935,719 | +2.01(+2.05%) |
Apr 07, 2021 | 97.48 | 99.10 | 96.59 | 97.95 | 626,951 | -0.51(-0.52%) |
Apr 06, 2021 | 98.26 | 99.82 | 98.26 | 98.46 | 938,236 | +0.56(+0.57%) |
Apr 05, 2021 | 96.86 | 97.93 | 96.19 | 97.90 | 398,207 | +2.05(+2.13%) |
Apr 01, 2021 | 95.00 | 96.36 | 94.27 | 95.85 | 870,197 | +1.62(+1.72%) |
Mar 31, 2021 | 93.25 | 95.33 | 93.25 | 94.23 | 1,398,010 | +2.09(+2.27%) |
Mar 30, 2021 | 90.09 | 92.65 | 89.86 | 92.14 | 887,840 | +1.60(+1.77%) |
Mar 29, 2021 | 94.81 | 94.81 | 88.68 | 90.55 | 1,123,150 | -5.24(-5.47%) |
Mar 26, 2021 | 93.21 | 96.25 | 91.93 | 95.79 | 843,852 | +2.72(+2.92%) |
Mar 25, 2021 | 91.52 | 93.43 | 88.13 | 93.07 | 821,183 | +1.91(+2.10%) |
Mar 24, 2021 | 93.18 | 94.20 | 90.80 | 91.16 | 456,523 | -1.73(-1.86%) |
Mar 23, 2021 | 94.47 | 94.47 | 92.06 | 92.88 | 540,227 | -2.20(-2.31%) |
Mar 22, 2021 | 92.99 | 95.47 | 92.80 | 95.08 | 451,371 | +2.50(+2.70%) |
Mar 19, 2021 | 93.00 | 97.51 | 91.39 | 92.58 | 1,593,673 | +0.31(+0.33%) |
Mar 18, 2021 | 93.55 | 95.69 | 91.96 | 92.27 | 589,371 | -1.93(-2.05%) |
Mar 17, 2021 | 95.07 | 96.97 | 93.20 | 94.20 | 649,867 | -1.62(-1.69%) |
Mar 16, 2021 | 98.31 | 99.88 | 94.97 | 95.82 | 700,924 | -2.13(-2.18%) |
Mar 15, 2021 | 95.18 | 99.52 | 95.18 | 97.95 | 849,668 | +2.93(+3.09%) |
Mar 12, 2021 | 93.98 | 95.08 | 91.43 | 95.02 | 1,335,491 | -0.71(-0.74%) |
Mar 11, 2021 | 90.89 | 95.98 | 90.54 | 95.73 | 1,291,154 | +5.98(+6.67%) |
Mar 10, 2021 | 91.86 | 92.08 | 88.85 | 89.75 | 995,648 | -0.09(-0.10%) |
Mar 09, 2021 | 86.84 | 90.31 | 85.33 | 89.84 | 954,104 | +4.74(+5.58%) |
Mar 08, 2021 | 88.47 | 89.52 | 85.09 | 85.09 | 656,085 | -2.80(-3.18%) |
Mar 05, 2021 | 85.19 | 88.52 | 83.59 | 87.89 | 568,647 | +2.05(+2.39%) |
Mar 04, 2021 | 89.23 | 91.22 | 85.48 | 85.84 | 700,547 | -3.29(-3.69%) |
Mar 03, 2021 | 91.82 | 91.86 | 89.09 | 89.13 | 659,047 | -3.50(-3.78%) |
Mar 02, 2021 | 92.83 | 93.05 | 91.39 | 92.63 | 841,132 | +0.74(+0.81%) |