Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 91.32 | 92.60 | 88.17 | 89.41 | 2,135,677 | -2.84(-3.08%) |
Nov 29, 2021 | 91.85 | 92.52 | 89.92 | 92.24 | 940,319 | +1.66(+1.83%) |
Nov 26, 2021 | 90.87 | 92.70 | 89.43 | 90.59 | 1,087,012 | -3.03(-3.23%) |
Nov 24, 2021 | 93.13 | 94.06 | 90.74 | 93.61 | 1,446,105 | +0.24(+0.26%) |
Nov 23, 2021 | 95.29 | 96.31 | 91.76 | 93.37 | 2,048,485 | -2.57(-2.68%) |
Nov 22, 2021 | 98.64 | 101.27 | 95.57 | 95.94 | 3,122,576 | -2.09(-2.13%) |
Nov 19, 2021 | 94.78 | 98.90 | 94.78 | 98.03 | 1,780,816 | +3.11(+3.27%) |
Nov 18, 2021 | 97.59 | 95.04 | 94.02 | 94.92 | 1,482,814 | -2.13(-2.19%) |
Nov 17, 2021 | 97.71 | 98.67 | 96.53 | 97.05 | 1,060,176 | -0.37(-0.38%) |
Nov 16, 2021 | 98.18 | 98.41 | 96.22 | 97.42 | 1,540,478 | -0.49(-0.50%) |
Nov 15, 2021 | 99.58 | 99.58 | 97.33 | 97.91 | 1,366,342 | -1.61(-1.62%) |
Nov 12, 2021 | 98.65 | 99.72 | 98.12 | 99.52 | 1,508,799 | +0.99(+1.00%) |
Nov 11, 2021 | 94.83 | 99.07 | 94.41 | 98.53 | 2,361,089 | +5.42(+5.83%) |
Nov 10, 2021 | 94.20 | 93.10 | 1,460,164 | -2.64(-2.75%) | ||
Nov 09, 2021 | 97.12 | 97.31 | 93.97 | 95.74 | 1,032,161 | -0.77(-0.80%) |
Nov 08, 2021 | 97.06 | 97.30 | 95.91 | 96.51 | 1,593,804 | +0.84(+0.88%) |
Nov 05, 2021 | 97.30 | 97.36 | 94.36 | 95.67 | 914,702 | -1.60(-1.64%) |
Nov 04, 2021 | 97.17 | 97.39 | 95.46 | 97.27 | 1,040,466 | +0.21(+0.22%) |
Nov 03, 2021 | 94.89 | 97.26 | 93.04 | 97.06 | 1,530,172 | -0.15(-0.15%) |
Nov 02, 2021 | 99.89 | 99.89 | 96.31 | 97.21 | 2,254,610 | -3.23(-3.21%) |
Nov 01, 2021 | 99.91 | 100.81 | 99.36 | 100.44 | 2,084,619 | +1.43(+1.44%) |
Oct 29, 2021 | 97.68 | 99.24 | 97.57 | 99.01 | 1,532,215 | +1.10(+1.12%) |
Oct 28, 2021 | 94.72 | 98.01 | 94.47 | 97.91 | 3,827,775 | +3.81(+4.04%) |
Oct 27, 2021 | 94.07 | 97.02 | 93.55 | 94.10 | 4,705,085 | +4.50(+5.02%) |
Oct 26, 2021 | 91.43 | 89.61 | 2,209,071 | -1.31(-1.44%) | ||
Oct 25, 2021 | 89.37 | 91.16 | 89.05 | 90.92 | 2,206,403 | +2.56(+2.89%) |
Oct 22, 2021 | 89.92 | 89.92 | 87.51 | 88.36 | 1,149,556 | -1.72(-1.91%) |
Oct 21, 2021 | 88.94 | 91.10 | 88.94 | 90.08 | 889,105 | +0.01(+0.01%) |
Oct 20, 2021 | 90.92 | 90.92 | 88.93 | 90.07 | 1,590,657 | -1.36(-1.49%) |
Oct 19, 2021 | 88.92 | 92.61 | 88.45 | 91.42 | 2,669,062 | +3.53(+4.01%) |
Oct 18, 2021 | 86.51 | 88.13 | 85.98 | 87.90 | 1,340,636 | +0.83(+0.95%) |
Oct 15, 2021 | 87.71 | 88.35 | 86.62 | 87.07 | 1,883,494 | -0.32(-0.37%) |
Oct 14, 2021 | 88.42 | 88.74 | 86.38 | 87.39 | 2,342,588 | -0.56(-0.64%) |
Oct 13, 2021 | 87.13 | 88.20 | 86.33 | 87.95 | 1,996,096 | +2.16(+2.52%) |
Oct 12, 2021 | 82.51 | 86.02 | 82.32 | 85.79 | 2,802,948 | +4.48(+5.50%) |
Oct 11, 2021 | 79.17 | 82.71 | 78.93 | 81.31 | 1,709,060 | +2.86(+3.64%) |
Oct 08, 2021 | 79.28 | 79.64 | 77.81 | 78.46 | 653,137 | -0.87(-1.10%) |
Oct 07, 2021 | 78.98 | 80.18 | 78.68 | 79.33 | 1,491,140 | +1.71(+2.20%) |
Oct 06, 2021 | 75.98 | 78.28 | 75.49 | 77.62 | 1,377,869 | -0.02(-0.03%) |
Oct 05, 2021 | 77.51 | 78.63 | 77.13 | 77.64 | 651,745 | +0.41(+0.53%) |
Oct 04, 2021 | 79.93 | 80.16 | 76.69 | 77.23 | 1,497,101 | -3.76(-4.64%) |
Oct 01, 2021 | 80.72 | 81.51 | 79.55 | 80.98 | 954,368 | +1.11(+1.39%) |
Sep 30, 2021 | 79.13 | 80.56 | 79.13 | 79.88 | 747,105 | +1.59(+2.03%) |
Sep 29, 2021 | 80.19 | 80.25 | 78.10 | 78.29 | 963,029 | -1.34(-1.68%) |
Sep 28, 2021 | 80.82 | 81.02 | 79.28 | 79.63 | 820,349 | -2.36(-2.88%) |
Sep 27, 2021 | 80.22 | 82.14 | 79.05 | 81.98 | 807,027 | +1.52(+1.89%) |
Sep 24, 2021 | 81.74 | 81.92 | 80.28 | 80.46 | 999,136 | -2.53(-3.05%) |
Sep 23, 2021 | 83.69 | 83.93 | 82.45 | 82.99 | 635,622 | -0.18(-0.22%) |
Sep 22, 2021 | 82.51 | 83.92 | 82.12 | 83.17 | 741,189 | +1.47(+1.80%) |
Sep 21, 2021 | 82.12 | 82.34 | 80.79 | 81.70 | 486,064 | +0.91(+1.13%) |
Sep 20, 2021 | 81.47 | 81.92 | 79.43 | 80.79 | 1,251,154 | -4.35(-5.10%) |
Sep 17, 2021 | 82.93 | 85.24 | 82.93 | 85.14 | 1,362,377 | +2.03(+2.44%) |
Sep 16, 2021 | 82.54 | 83.35 | 82.01 | 83.11 | 610,739 | -0.96(-1.14%) |
Sep 15, 2021 | 83.77 | 84.19 | 82.74 | 84.07 | 559,218 | -0.15(-0.18%) |
Sep 14, 2021 | 85.12 | 85.50 | 83.75 | 84.22 | 632,524 | -0.70(-0.82%) |
Sep 13, 2021 | 83.88 | 85.29 | 81.90 | 84.92 | 1,199,664 | +1.67(+2.00%) |
Sep 10, 2021 | 85.40 | 86.26 | 83.04 | 83.25 | 670,258 | -1.05(-1.24%) |
Sep 09, 2021 | 84.09 | 85.01 | 83.37 | 84.30 | 513,147 | +0.64(+0.76%) |
Sep 08, 2021 | 86.43 | 87.14 | 83.37 | 83.66 | 936,368 | -1.48(-1.74%) |
Sep 07, 2021 | 85.54 | 85.94 | 84.71 | 85.14 | 709,201 | -0.82(-0.95%) |
Sep 03, 2021 | 86.70 | 87.02 | 85.55 | 85.96 | 684,322 | -0.97(-1.11%) |
Sep 02, 2021 | 87.25 | 88.14 | 86.65 | 86.93 | 701,999 | +0.98(+1.14%) |
Sep 01, 2021 | 85.92 | 87.09 | 85.43 | 85.95 | 670,348 | +0.40(+0.47%) |
Aug 31, 2021 | 86.02 | 86.82 | 84.63 | 85.55 | 661,746 | -0.48(-0.56%) |
Aug 30, 2021 | 84.92 | 86.65 | 84.92 | 86.03 | 780,241 | +2.00(+2.38%) |
Aug 27, 2021 | 82.94 | 84.48 | 82.72 | 84.03 | 498,453 | +1.11(+1.34%) |
Aug 26, 2021 | 83.04 | 84.44 | 82.59 | 82.92 | 555,021 | -0.45(-0.54%) |
Aug 25, 2021 | 82.72 | 83.79 | 82.50 | 83.37 | 650,642 | +1.09(+1.32%) |
Aug 24, 2021 | 82.23 | 83.40 | 81.93 | 82.28 | 590,112 | +0.28(+0.34%) |
Aug 23, 2021 | 80.25 | 82.20 | 80.23 | 82.00 | 1,036,450 | +2.43(+3.05%) |
Aug 20, 2021 | 78.16 | 79.74 | 77.95 | 79.58 | 765,247 | +1.64(+2.10%) |
Aug 19, 2021 | 77.88 | 79.33 | 77.61 | 77.94 | 900,343 | -1.16(-1.47%) |
Aug 18, 2021 | 79.71 | 80.50 | 78.90 | 79.10 | 1,067,827 | +0.68(+0.87%) |
Aug 17, 2021 | 79.02 | 79.54 | 77.13 | 78.42 | 1,674,737 | -2.09(-2.59%) |
Aug 16, 2021 | 82.16 | 82.34 | 80.14 | 80.50 | 1,471,087 | -2.24(-2.70%) |
Aug 13, 2021 | 85.60 | 85.69 | 82.45 | 82.74 | 1,535,203 | -2.75(-3.21%) |
Aug 12, 2021 | 85.25 | 85.94 | 84.41 | 85.49 | 753,818 | -0.30(-0.35%) |
Aug 11, 2021 | 87.73 | 87.92 | 83.84 | 85.79 | 1,576,462 | -1.69(-1.93%) |
Aug 10, 2021 | 88.21 | 88.64 | 87.03 | 87.48 | 935,136 | -0.53(-0.60%) |
Aug 09, 2021 | 86.86 | 88.47 | 85.72 | 88.01 | 1,075,317 | +1.85(+2.15%) |
Aug 06, 2021 | 86.74 | 87.34 | 85.13 | 86.16 | 1,110,361 | -0.80(-0.92%) |
Aug 05, 2021 | 88.62 | 88.62 | 86.80 | 86.96 | 681,044 | -1.36(-1.54%) |
Aug 04, 2021 | 88.91 | 89.85 | 87.84 | 88.32 | 846,096 | -0.10(-0.11%) |
Aug 03, 2021 | 87.29 | 89.25 | 87.12 | 88.42 | 1,540,551 | +3.05(+3.57%) |
Aug 02, 2021 | 86.73 | 86.84 | 85.10 | 85.37 | 874,403 | -0.22(-0.26%) |
Jul 30, 2021 | 83.32 | 87.09 | 82.79 | 85.59 | 1,235,980 | +1.36(+1.61%) |
Jul 29, 2021 | 84.52 | 85.35 | 83.49 | 84.23 | 1,122,404 | +0.44(+0.52%) |
Jul 28, 2021 | 80.65 | 84.75 | 80.38 | 83.79 | 1,042,455 | +3.35(+4.16%) |
Jul 27, 2021 | 80.98 | 81.22 | 78.52 | 80.44 | 1,141,109 | -1.75(-2.13%) |
Jul 26, 2021 | 82.52 | 83.86 | 81.14 | 82.19 | 783,086 | -1.19(-1.43%) |
Jul 23, 2021 | 84.63 | 84.67 | 82.55 | 83.38 | 718,861 | -2.17(-2.53%) |
Jul 22, 2021 | 87.14 | 87.49 | 84.49 | 85.55 | 808,391 | -0.78(-0.90%) |
Jul 21, 2021 | 83.19 | 86.50 | 83.19 | 86.33 | 969,775 | +3.48(+4.20%) |
Jul 20, 2021 | 81.39 | 83.38 | 80.22 | 82.85 | 1,029,497 | +1.83(+2.26%) |
Jul 19, 2021 | 79.18 | 81.08 | 77.42 | 81.02 | 1,882,578 | +0.47(+0.58%) |
Jul 16, 2021 | 83.66 | 83.72 | 80.20 | 80.55 | 1,886,828 | -1.60(-1.95%) |
Jul 15, 2021 | 83.57 | 85.15 | 81.07 | 82.15 | 2,557,072 | -1.63(-1.94%) |
Jul 14, 2021 | 88.75 | 88.91 | 83.53 | 83.78 | 2,401,285 | -4.69(-5.30%) |
Jul 13, 2021 | 89.56 | 90.69 | 88.13 | 88.47 | 1,425,960 | -1.13(-1.26%) |
Jul 12, 2021 | 89.18 | 90.20 | 88.19 | 89.60 | 1,393,238 | +1.47(+1.67%) |
Jul 09, 2021 | 88.00 | 88.22 | 86.01 | 88.13 | 742,936 | +1.23(+1.41%) |
Jul 08, 2021 | 85.42 | 87.68 | 83.97 | 86.90 | 1,676,762 | -2.20(-2.47%) |
Jul 07, 2021 | 90.74 | 92.40 | 88.33 | 89.10 | 1,939,835 | -0.01(-0.01%) |
Jul 06, 2021 | 88.13 | 89.67 | 87.48 | 89.11 | 1,275,445 | +1.01(+1.15%) |
Jul 02, 2021 | 87.99 | 89.32 | 87.55 | 88.10 | 660,255 | -0.14(-0.16%) |
Jul 01, 2021 | 89.44 | 89.51 | 86.63 | 88.24 | 1,022,822 | -1.01(-1.13%) |
Jun 30, 2021 | 90.13 | 90.52 | 88.78 | 89.25 | 1,574,996 | -2.45(-2.67%) |
Jun 29, 2021 | 91.38 | 93.40 | 90.58 | 91.69 | 2,655,125 | +0.83(+0.91%) |
Jun 28, 2021 | 86.92 | 91.07 | 86.91 | 90.87 | 2,753,334 | +5.38(+6.29%) |
Jun 25, 2021 | 85.69 | 87.87 | 85.41 | 85.49 | 2,455,477 | +0.63(+0.74%) |
Jun 24, 2021 | 85.05 | 85.89 | 84.03 | 84.86 | 2,436,357 | +0.83(+0.99%) |
Jun 23, 2021 | 82.62 | 84.63 | 82.45 | 84.03 | 1,320,432 | +1.69(+2.05%) |
Jun 22, 2021 | 81.63 | 83.18 | 81.34 | 82.34 | 1,118,754 | +0.42(+0.51%) |
Jun 21, 2021 | 81.99 | 82.39 | 80.31 | 81.92 | 949,182 | -0.47(-0.57%) |
Jun 18, 2021 | 81.77 | 82.90 | 81.27 | 82.39 | 1,644,544 | -0.63(-0.76%) |
Jun 17, 2021 | 79.44 | 83.42 | 79.23 | 83.02 | 3,033,957 | +3.14(+3.93%) |
Jun 16, 2021 | 78.95 | 81.46 | 78.61 | 79.89 | 1,632,031 | +1.19(+1.51%) |
Jun 15, 2021 | 80.42 | 80.61 | 77.93 | 78.70 | 949,370 | -2.01(-2.49%) |
Jun 14, 2021 | 81.28 | 81.77 | 80.10 | 80.70 | 1,333,394 | +0.96(+1.20%) |
Jun 11, 2021 | 79.43 | 79.93 | 78.82 | 79.75 | 926,146 | +1.10(+1.40%) |
Jun 10, 2021 | 77.08 | 79.24 | 76.59 | 78.65 | 1,282,041 | +2.11(+2.75%) |
Jun 09, 2021 | 77.88 | 78.53 | 76.35 | 76.54 | 913,508 | -0.35(-0.45%) |
Jun 08, 2021 | 77.27 | 77.93 | 74.95 | 76.89 | 1,490,897 | +0.40(+0.52%) |
Jun 07, 2021 | 76.71 | 76.71 | 74.81 | 76.49 | 1,192,295 | -0.28(-0.36%) |
Jun 04, 2021 | 76.23 | 77.49 | 75.96 | 76.77 | 633,865 | +1.28(+1.69%) |
Jun 03, 2021 | 76.80 | 77.42 | 75.28 | 75.49 | 974,579 | -2.11(-2.72%) |
Jun 02, 2021 | 78.47 | 78.56 | 76.80 | 77.60 | 1,163,499 | -1.10(-1.40%) |
Jun 01, 2021 | 79.54 | 80.89 | 77.74 | 78.70 | 1,194,376 | -0.34(-0.43%) |
May 28, 2021 | 79.74 | 80.72 | 78.96 | 79.04 | 965,524 | -0.21(-0.26%) |
May 27, 2021 | 79.25 | 79.60 | 78.27 | 79.25 | 1,100,959 | +0.01(+0.01%) |
May 26, 2021 | 77.94 | 79.58 | 77.48 | 79.24 | 1,129,599 | +1.86(+2.40%) |
May 25, 2021 | 78.17 | 78.62 | 76.86 | 77.38 | 806,363 | -0.35(-0.45%) |
May 24, 2021 | 78.86 | 79.07 | 77.38 | 77.73 | 1,026,527 | -0.71(-0.90%) |
May 21, 2021 | 78.80 | 79.23 | 77.35 | 78.44 | 1,761,939 | +0.35(+0.45%) |
May 20, 2021 | 76.64 | 78.82 | 76.43 | 78.09 | 2,831,983 | +3.10(+4.13%) |
May 19, 2021 | 70.45 | 75.15 | 70.05 | 74.99 | 2,503,680 | +2.70(+3.73%) |
May 18, 2021 | 72.06 | 73.71 | 71.08 | 72.29 | 1,124,762 | +1.04(+1.46%) |
May 17, 2021 | 71.63 | 71.99 | 69.89 | 71.25 | 1,217,647 | -1.22(-1.68%) |
May 14, 2021 | 70.46 | 72.72 | 70.13 | 72.47 | 1,159,309 | +3.44(+4.98%) |
May 13, 2021 | 70.08 | 70.88 | 67.72 | 69.04 | 1,182,517 | -0.04(-0.06%) |
May 12, 2021 | 70.51 | 71.48 | 68.85 | 69.08 | 2,466,043 | -3.85(-5.27%) |
May 11, 2021 | 68.13 | 73.61 | 67.63 | 72.92 | 2,655,041 | +0.89(+1.23%) |
May 10, 2021 | 75.06 | 75.06 | 71.56 | 72.03 | 1,893,652 | -3.05(-4.06%) |
May 07, 2021 | 75.76 | 77.45 | 74.63 | 75.08 | 1,813,350 | +0.70(+0.94%) |
May 06, 2021 | 75.59 | 75.88 | 73.10 | 74.38 | 2,344,147 | -1.77(-2.32%) |
May 05, 2021 | 77.61 | 77.77 | 75.62 | 76.15 | 1,699,727 | -0.98(-1.27%) |
May 04, 2021 | 79.73 | 79.74 | 76.18 | 77.13 | 2,942,793 | -4.90(-5.97%) |
May 03, 2021 | 83.37 | 83.70 | 81.62 | 82.02 | 1,664,997 | -1.05(-1.26%) |
Apr 30, 2021 | 84.68 | 84.79 | 82.93 | 83.07 | 1,122,347 | -3.15(-3.65%) |
Apr 29, 2021 | 88.45 | 88.66 | 84.85 | 86.22 | 1,450,388 | -1.82(-2.07%) |
Apr 28, 2021 | 88.47 | 88.72 | 86.68 | 88.04 | 1,437,238 | -2.71(-2.98%) |
Apr 27, 2021 | 91.78 | 91.83 | 90.14 | 90.75 | 1,809,905 | -1.05(-1.14%) |
Apr 26, 2021 | 91.00 | 91.86 | 89.10 | 91.79 | 1,857,460 | +0.94(+1.03%) |
Apr 23, 2021 | 89.33 | 91.26 | 88.80 | 90.86 | 2,164,020 | +2.84(+3.22%) |
Apr 22, 2021 | 87.57 | 89.69 | 87.06 | 88.02 | 3,633,078 | +3.00(+3.53%) |
Apr 21, 2021 | 81.80 | 85.52 | 80.94 | 85.02 | 1,804,858 | +2.81(+3.41%) |
Apr 20, 2021 | 82.70 | 83.90 | 80.90 | 82.21 | 1,533,719 | -0.46(-0.56%) |
Apr 19, 2021 | 86.13 | 86.48 | 82.11 | 82.67 | 1,722,367 | -2.74(-3.21%) |
Apr 16, 2021 | 83.66 | 85.87 | 83.48 | 85.41 | 1,421,427 | +2.25(+2.70%) |
Apr 15, 2021 | 85.56 | 85.66 | 82.32 | 83.16 | 1,700,567 | -1.77(-2.08%) |
Apr 14, 2021 | 86.27 | 87.49 | 84.44 | 84.93 | 1,496,511 | -0.70(-0.82%) |
Apr 13, 2021 | 84.56 | 85.77 | 83.75 | 85.63 | 1,484,092 | +1.00(+1.18%) |
Apr 12, 2021 | 85.72 | 85.78 | 83.33 | 84.63 | 1,913,162 | -1.75(-2.02%) |
Apr 09, 2021 | 85.53 | 86.84 | 84.90 | 86.38 | 1,009,842 | -0.44(-0.51%) |
Apr 08, 2021 | 87.23 | 88.05 | 86.55 | 86.82 | 1,062,625 | +0.42(+0.49%) |
Apr 07, 2021 | 88.95 | 89.03 | 85.97 | 86.40 | 1,578,588 | -2.79(-3.13%) |
Apr 06, 2021 | 88.12 | 90.82 | 88.04 | 89.19 | 1,785,984 | +1.11(+1.26%) |
Apr 05, 2021 | 92.94 | 92.96 | 87.08 | 88.08 | 2,713,527 | -2.52(-2.78%) |
Apr 01, 2021 | 93.68 | 94.15 | 90.37 | 90.60 | 2,870,780 | -1.09(-1.19%) |
Mar 31, 2021 | 90.45 | 92.54 | 89.75 | 91.68 | 2,135,135 | +2.50(+2.80%) |
Mar 30, 2021 | 84.11 | 89.37 | 84.02 | 89.19 | 2,683,512 | +5.04(+5.98%) |
Mar 29, 2021 | 87.16 | 87.23 | 83.07 | 84.15 | 1,497,387 | -3.79(-4.31%) |
Mar 26, 2021 | 86.02 | 88.03 | 84.67 | 87.94 | 2,161,818 | +2.83(+3.32%) |
Mar 25, 2021 | 81.77 | 85.34 | 80.99 | 85.11 | 2,177,090 | +0.69(+0.82%) |
Mar 24, 2021 | 88.83 | 88.92 | 83.98 | 84.42 | 1,735,471 | -4.09(-4.62%) |
Mar 23, 2021 | 91.00 | 91.84 | 87.57 | 88.51 | 1,389,392 | -2.88(-3.15%) |
Mar 22, 2021 | 91.18 | 92.59 | 89.73 | 91.38 | 1,712,304 | +1.89(+2.11%) |
Mar 19, 2021 | 88.11 | 90.10 | 85.93 | 89.50 | 2,553,283 | +2.61(+3.00%) |
Mar 18, 2021 | 91.02 | 91.50 | 86.34 | 86.89 | 2,933,726 | -6.12(-6.58%) |
Mar 17, 2021 | 90.88 | 94.18 | 89.44 | 93.01 | 1,608,564 | -1.26(-1.34%) |
Mar 16, 2021 | 96.04 | 97.66 | 92.79 | 94.27 | 1,900,179 | -2.01(-2.09%) |
Mar 15, 2021 | 95.41 | 97.13 | 94.64 | 96.28 | 1,786,097 | -0.93(-0.96%) |
Mar 12, 2021 | 93.89 | 97.90 | 92.93 | 97.21 | 1,739,223 | -1.47(-1.49%) |
Mar 11, 2021 | 95.68 | 99.07 | 94.36 | 98.68 | 2,519,826 | +8.42(+9.33%) |
Mar 10, 2021 | 96.13 | 96.78 | 89.57 | 90.26 | 2,652,803 | -1.21(-1.32%) |
Mar 09, 2021 | 87.93 | 92.61 | 87.02 | 91.46 | 2,906,812 | +10.39(+12.82%) |
Mar 08, 2021 | 84.80 | 87.42 | 80.92 | 81.07 | 4,286,845 | -6.32(-7.24%) |
Mar 05, 2021 | 90.94 | 90.94 | 80.72 | 87.40 | 4,735,421 | -1.66(-1.86%) |
Mar 04, 2021 | 93.48 | 95.11 | 86.03 | 89.06 | 3,863,905 | -5.36(-5.67%) |
Mar 03, 2021 | 100.73 | 101.42 | 94.20 | 94.41 | 2,898,418 | -6.49(-6.44%) |
Mar 02, 2021 | 105.21 | 105.55 | 100.91 | 100.91 | 1,967,627 | -6.06(-5.67%) |
Mar 01, 2021 | 104.81 | 107.15 | 103.69 | 106.97 | 1,806,413 | +5.75(+5.68%) |
Feb 26, 2021 | 98.93 | 102.25 | 96.60 | 101.22 | 2,531,963 | +3.67(+3.76%) |
Feb 25, 2021 | 102.55 | 104.09 | 96.35 | 97.56 | 2,625,459 | -5.69(-5.51%) |
Feb 24, 2021 | 99.92 | 103.40 | 95.77 | 103.24 | 3,465,000 | +2.78(+2.77%) |
Feb 23, 2021 | 96.08 | 101.03 | 91.42 | 100.47 | 4,986,637 | -0.39(-0.39%) |
Feb 22, 2021 | 106.73 | 106.75 | 100.54 | 100.86 | 3,803,916 | -9.68(-8.76%) |
Feb 19, 2021 | 111.24 | 113.09 | 110.16 | 110.54 | 2,051,315 | +2.35(+2.17%) |
Feb 18, 2021 | 110.24 | 110.85 | 106.30 | 108.19 | 3,401,832 | -7.40(-6.40%) |
Feb 17, 2021 | 117.54 | 117.54 | 113.05 | 115.59 | 2,375,787 | -2.75(-2.32%) |
Feb 16, 2021 | 122.58 | 123.11 | 117.29 | 118.34 | 1,919,948 | -2.87(-2.37%) |
Feb 12, 2021 | 119.54 | 121.66 | 117.59 | 121.21 | 870,212 | -0.03(-0.02%) |
Feb 11, 2021 | 121.03 | 122.03 | 119.60 | 121.24 | 848,534 | +1.64(+1.37%) |
Feb 10, 2021 | 123.22 | 124.93 | 118.19 | 119.60 | 2,428,309 | -2.23(-1.83%) |
Feb 09, 2021 | 119.04 | 122.09 | 119.03 | 121.83 | 2,630,192 | +2.95(+2.48%) |
Feb 08, 2021 | 117.19 | 120.43 | 117.19 | 118.88 | 1,563,986 | +2.30(+1.97%) |
Feb 05, 2021 | 115.49 | 117.04 | 113.29 | 116.58 | 1,537,535 | +1.65(+1.43%) |
Feb 04, 2021 | 117.14 | 117.23 | 114.19 | 114.93 | 1,502,593 | -1.52(-1.30%) |
Feb 03, 2021 | 116.11 | 117.11 | 113.89 | 116.45 | 1,558,773 | +0.67(+0.58%) |
Feb 02, 2021 | 115.01 | 116.04 | 113.35 | 115.78 | 2,661,761 | +5.38(+4.88%) |
Feb 01, 2021 | 110.08 | 110.57 | 106.81 | 110.40 | 2,203,414 | +1.81(+1.66%) |
Jan 29, 2021 | 111.89 | 113.59 | 106.71 | 108.59 | 2,253,203 | -3.49(-3.11%) |
Jan 28, 2021 | 110.65 | 113.25 | 108.19 | 112.08 | 2,555,557 | +1.68(+1.52%) |
Jan 27, 2021 | 112.16 | 114.04 | 108.70 | 110.40 | 3,459,357 | -7.09(-6.04%) |
Jan 26, 2021 | 119.89 | 120.92 | 116.32 | 117.49 | 1,950,551 | -1.40(-1.18%) |
Jan 25, 2021 | 122.89 | 125.86 | 116.55 | 118.89 | 3,247,039 | -2.11(-1.74%) |
Jan 22, 2021 | 118.57 | 121.08 | 117.39 | 121.00 | 2,715,735 | -0.32(-0.26%) |
Jan 21, 2021 | 116.56 | 121.53 | 113.82 | 121.32 | 4,073,692 | +6.64(+5.79%) |
Jan 20, 2021 | 115.28 | 116.98 | 113.21 | 114.67 | 2,668,369 | +0.78(+0.68%) |
Jan 19, 2021 | 111.64 | 113.90 | 110.85 | 113.89 | 2,840,964 | +7.10(+6.65%) |
Jan 15, 2021 | 113.50 | 113.50 | 106.78 | 106.79 | 4,285,200 | -8.33(-7.24%) |
Jan 14, 2021 | 115.65 | 117.11 | 114.19 | 115.12 | 2,421,572 | +0.77(+0.67%) |
Jan 13, 2021 | 116.05 | 116.15 | 112.93 | 114.35 | 1,807,574 | -1.17(-1.01%) |
Jan 12, 2021 | 117.11 | 117.61 | 113.34 | 115.52 | 2,414,959 | +0.02(+0.02%) |
Jan 11, 2021 | 115.17 | 116.98 | 112.19 | 115.50 | 3,378,107 | -3.52(-2.95%) |
Jan 08, 2021 | 123.36 | 123.54 | 116.70 | 119.02 | 3,869,612 | -2.42(-1.99%) |
Jan 07, 2021 | 121.52 | 123.33 | 119.06 | 121.44 | 4,921,769 | +6.27(+5.45%) |
Jan 06, 2021 | 112.84 | 119.16 | 111.60 | 115.16 | 7,205,245 | +9.19(+8.67%) |
Jan 05, 2021 | 103.70 | 106.79 | 103.62 | 105.97 | 2,110,668 | +1.11(+1.06%) |
Jan 04, 2021 | 105.64 | 107.35 | 102.90 | 104.86 | 2,980,037 | +2.20(+2.14%) |
Dec 31, 2020 | 102.66 | 102.66 | 102.66 | 1,382,842 | +0.41(+0.40%) | |
Dec 30, 2020 | 100.61 | 103.05 | 100.49 | 102.25 | 1,382,842 | +3.08(+3.10%) |
Dec 29, 2020 | 102.87 | 102.90 | 97.55 | 99.18 | 2,648,934 | -3.37(-3.28%) |
Dec 28, 2020 | 106.09 | 107.35 | 101.61 | 102.54 | 2,155,211 | -0.16(-0.16%) |
Dec 24, 2020 | 103.88 | 104.30 | 101.53 | 102.70 | 1,410,116 | -1.20(-1.15%) |
Dec 23, 2020 | 106.35 | 107.23 | 103.42 | 103.90 | 2,541,870 | +0.87(+0.84%) |
Dec 22, 2020 | 100.68 | 104.29 | 100.44 | 103.03 | 3,223,546 | +3.55(+3.57%) |
Dec 21, 2020 | 94.98 | 99.50 | 94.61 | 99.49 | 2,336,860 | +3.67(+3.83%) |
Dec 18, 2020 | 94.58 | 98.05 | 93.82 | 95.82 | 2,211,888 | +2.99(+3.23%) |
Dec 17, 2020 | 93.69 | 94.20 | 91.71 | 92.82 | 1,327,471 | +0.88(+0.96%) |
Dec 16, 2020 | 91.64 | 92.25 | 89.32 | 91.95 | 1,763,074 | -0.86(-0.92%) |
Dec 15, 2020 | 87.06 | 92.95 | 86.97 | 92.80 | 2,866,386 | +6.93(+8.07%) |
Dec 14, 2020 | 85.59 | 86.30 | 84.28 | 85.88 | 1,342,483 | +2.24(+2.67%) |
Dec 11, 2020 | 82.41 | 85.27 | 82.22 | 83.64 | 1,159,495 | +1.79(+2.18%) |
Dec 10, 2020 | 80.44 | 82.34 | 80.08 | 81.85 | 887,442 | +1.80(+2.24%) |
Dec 09, 2020 | 84.08 | 84.19 | 79.06 | 80.06 | 1,834,014 | -4.01(-4.77%) |
Dec 08, 2020 | 82.53 | 84.42 | 82.43 | 84.07 | 970,606 | +1.67(+2.02%) |
Dec 07, 2020 | 81.66 | 83.53 | 81.66 | 82.40 | 921,417 | +1.14(+1.40%) |
Dec 04, 2020 | 81.28 | 82.38 | 80.72 | 81.27 | 940,380 | +0.43(+0.53%) |
Dec 03, 2020 | 82.78 | 82.83 | 80.73 | 80.84 | 1,557,002 | -1.13(-1.38%) |
Dec 02, 2020 | 81.60 | 82.82 | 79.52 | 81.96 | 1,441,626 | -1.28(-1.53%) |