Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 82.51 | 84.37 | 2,983,130 | +1.30(+1.57%) | ||
Jan 28, 2022 | 81.97 | 83.10 | 80.00 | 83.06 | 2,325,476 | +1.08(+1.31%) |
Jan 27, 2022 | 85.47 | 85.81 | 80.98 | 81.99 | 2,907,292 | -3.05(-3.59%) |
Jan 26, 2022 | 86.67 | 88.27 | 84.24 | 85.04 | 3,190,241 | -0.33(-0.38%) |
Jan 25, 2022 | 81.71 | 86.29 | 80.80 | 85.36 | 3,149,611 | +1.64(+1.96%) |
Jan 24, 2022 | 80.76 | 83.83 | 77.69 | 83.72 | 5,555,265 | -0.84(-0.99%) |
Jan 21, 2022 | 85.77 | 86.80 | 83.29 | 84.56 | 3,921,524 | -1.43(-1.66%) |
Jan 20, 2022 | 88.83 | 89.73 | 85.69 | 86.00 | 3,214,229 | -1.94(-2.20%) |
Jan 19, 2022 | 90.46 | 90.88 | 87.82 | 87.93 | 3,192,443 | -2.00(-2.23%) |
Jan 18, 2022 | 89.67 | 92.49 | 88.51 | 89.93 | 3,641,377 | -0.38(-0.42%) |
Jan 14, 2022 | 90.31 | 0 | +7.15(+8.60%) | |||
Jan 13, 2022 | 84.83 | 86.33 | 82.85 | 83.16 | 2,433,219 | -1.55(-1.83%) |
Jan 12, 2022 | 85.08 | 85.96 | 84.45 | 84.71 | 2,669,271 | +0.49(+0.59%) |
Jan 11, 2022 | 80.30 | 85.11 | 80.10 | 84.22 | 3,234,355 | +3.09(+3.81%) |
Jan 10, 2022 | 83.06 | 83.63 | 78.81 | 81.13 | 3,376,054 | -2.35(-2.81%) |
Jan 07, 2022 | 83.51 | 85.28 | 83.42 | 83.48 | 1,742,548 | -0.09(-0.11%) |
Jan 06, 2022 | 84.18 | 85.01 | 82.16 | 83.57 | 2,615,469 | +0.39(+0.46%) |
Jan 05, 2022 | 85.54 | 86.66 | 82.68 | 83.18 | 3,481,863 | -3.20(-3.70%) |
Jan 04, 2022 | 87.72 | 88.07 | 85.35 | 86.38 | 2,318,265 | -0.37(-0.43%) |
Jan 03, 2022 | 84.98 | 88.01 | 83.96 | 86.75 | 2,469,090 | +2.79(+3.32%) |
Dec 31, 2021 | 84.43 | 85.74 | 83.81 | 83.96 | 2,437,136 | -2.71(-3.12%) |
Dec 30, 2021 | 83.61 | 86.85 | 83.46 | 86.67 | 2,488,119 | +2.76(+3.29%) |
Dec 29, 2021 | 84.99 | 85.21 | 83.25 | 83.90 | 2,469,684 | -1.46(-1.71%) |
Dec 28, 2021 | 85.50 | 87.37 | 85.06 | 85.36 | 1,781,571 | -1.11(-1.28%) |
Dec 27, 2021 | 86.84 | 86.88 | 84.81 | 86.47 | 2,241,230 | -1.28(-1.46%) |
Dec 23, 2021 | 89.06 | 89.34 | 86.16 | 87.75 | 3,379,011 | +2.97(+3.51%) |
Dec 22, 2021 | 84.81 | 85.98 | 83.82 | 84.78 | 2,269,667 | -0.44(-0.52%) |
Dec 21, 2021 | 80.85 | 85.63 | 80.71 | 85.23 | 3,690,736 | +5.46(+6.84%) |
Dec 20, 2021 | 79.77 | 81.34 | 78.40 | 79.77 | 2,865,727 | -1.46(-1.80%) |
Dec 17, 2021 | 78.49 | 81.50 | 76.89 | 81.23 | 4,633,629 | +1.69(+2.12%) |
Dec 16, 2021 | 82.43 | 82.91 | 79.15 | 79.54 | 3,018,693 | -2.12(-2.60%) |
Dec 15, 2021 | 82.06 | 82.10 | 78.71 | 81.66 | 3,196,335 | -0.60(-0.73%) |
Dec 14, 2021 | 81.95 | 83.43 | 81.27 | 82.26 | 2,944,436 | -1.43(-1.71%) |
Dec 13, 2021 | 84.91 | 85.80 | 82.04 | 83.69 | 2,640,883 | -2.77(-3.21%) |
Dec 10, 2021 | 86.38 | 87.55 | 85.26 | 86.47 | 1,718,791 | -0.30(-0.34%) |
Dec 09, 2021 | 85.19 | 87.78 | 85.14 | 86.76 | 2,092,764 | -0.29(-0.33%) |
Dec 08, 2021 | 86.87 | 89.16 | 86.03 | 87.05 | 2,870,286 | +1.71(+2.00%) |
Dec 07, 2021 | 86.66 | 88.36 | 84.72 | 85.34 | 3,658,168 | +1.51(+1.80%) |
Dec 06, 2021 | 79.89 | 85.92 | 79.73 | 83.83 | 5,118,234 | +4.75(+6.00%) |
Dec 03, 2021 | 80.62 | 81.32 | 78.00 | 79.08 | 5,269,086 | -7.58(-8.75%) |
Dec 02, 2021 | 77.13 | 86.67 | 75.87 | 86.67 | 8,125,823 | +11.57(+15.41%) |
Dec 01, 2021 | 80.96 | 82.32 | 75.07 | 75.10 | 6,949,023 | -4.89(-6.11%) |
Nov 30, 2021 | 80.75 | 82.82 | 77.45 | 79.98 | 5,673,239 | -1.96(-2.40%) |
Nov 29, 2021 | 84.69 | 84.90 | 81.18 | 81.95 | 5,197,506 | -2.66(-3.14%) |
Nov 26, 2021 | 83.15 | 85.29 | 81.60 | 84.60 | 5,893,158 | -5.44(-6.04%) |
Nov 24, 2021 | 89.60 | 91.60 | 88.80 | 90.04 | 1,855,161 | -0.48(-0.53%) |
Nov 23, 2021 | 93.98 | 94.28 | 90.15 | 90.53 | 3,172,495 | -0.83(-0.91%) |
Nov 22, 2021 | 91.21 | 94.49 | 90.53 | 91.36 | 4,339,951 | +1.80(+2.01%) |
Nov 19, 2021 | 89.51 | 91.12 | 88.32 | 89.56 | 2,644,304 | +2.89(+3.34%) |
Nov 18, 2021 | 93.94 | 89.31 | 86.67 | 86.67 | 4,419,472 | -7.13(-7.60%) |
Nov 17, 2021 | 96.26 | 97.29 | 93.63 | 93.80 | 2,442,944 | -2.65(-2.74%) |
Nov 16, 2021 | 97.58 | 97.74 | 95.04 | 96.44 | 2,763,909 | -0.37(-0.38%) |
Nov 15, 2021 | 93.41 | 97.60 | 93.36 | 96.81 | 4,364,862 | +4.05(+4.36%) |
Nov 12, 2021 | 93.05 | 93.80 | 90.96 | 92.76 | 3,949,986 | -0.42(-0.46%) |
Nov 11, 2021 | 91.01 | 94.21 | 90.17 | 93.18 | 3,794,164 | +2.33(+2.56%) |
Nov 10, 2021 | 91.68 | 90.85 | 8,786,094 | -2.07(-2.23%) | ||
Nov 09, 2021 | 94.07 | 95.16 | 90.90 | 92.93 | 4,899,291 | -0.72(-0.77%) |
Nov 08, 2021 | 97.35 | 97.35 | 93.39 | 93.65 | 3,167,019 | -2.04(-2.14%) |
Nov 05, 2021 | 92.35 | 96.69 | 92.35 | 95.69 | 5,440,670 | +5.75(+6.39%) |
Nov 04, 2021 | 93.02 | 93.57 | 89.85 | 89.94 | 2,912,619 | -2.35(-2.55%) |
Nov 03, 2021 | 89.93 | 92.97 | 88.99 | 92.29 | 2,564,040 | +1.91(+2.11%) |
Nov 02, 2021 | 92.25 | 92.35 | 89.42 | 90.39 | 2,454,704 | -2.11(-2.28%) |
Nov 01, 2021 | 88.86 | 92.73 | 90.16 | 92.50 | 3,101,203 | +3.84(+4.33%) |
Oct 29, 2021 | 89.50 | 90.29 | 87.64 | 88.66 | 2,996,220 | -1.01(-1.12%) |
Oct 28, 2021 | 90.83 | 89.67 | 2,220,538 | -0.96(-1.06%) | ||
Oct 27, 2021 | 91.03 | 92.48 | 90.47 | 90.63 | 2,552,941 | -0.37(-0.40%) |
Oct 26, 2021 | 90.72 | 90.99 | 2,952,294 | +1.72(+1.92%) | ||
Oct 25, 2021 | 88.31 | 89.68 | 87.29 | 89.27 | 2,702,092 | +1.30(+1.48%) |
Oct 22, 2021 | 89.64 | 89.76 | 87.62 | 87.97 | 2,790,184 | -1.95(-2.17%) |
Oct 21, 2021 | 88.66 | 90.31 | 88.58 | 89.92 | 2,106,147 | +0.14(+0.15%) |
Oct 20, 2021 | 90.73 | 91.27 | 88.91 | 89.79 | 2,282,789 | -0.67(-0.74%) |
Oct 19, 2021 | 90.09 | 90.69 | 89.47 | 90.46 | 1,902,489 | +0.81(+0.90%) |
Oct 18, 2021 | 89.68 | 91.10 | 88.71 | 89.65 | 2,090,399 | +0.09(+0.10%) |
Oct 15, 2021 | 91.46 | 92.22 | 89.43 | 89.56 | 2,634,128 | -0.89(-0.98%) |
Oct 14, 2021 | 91.97 | 92.66 | 89.47 | 90.45 | 3,802,691 | -0.82(-0.90%) |
Oct 13, 2021 | 89.98 | 91.32 | 89.09 | 91.27 | 3,735,213 | +0.99(+1.09%) |
Oct 12, 2021 | 88.55 | 91.39 | 87.92 | 90.28 | 5,005,167 | +2.43(+2.76%) |
Oct 11, 2021 | 85.05 | 89.34 | 84.92 | 87.85 | 8,405,808 | +2.87(+3.38%) |
Oct 08, 2021 | 84.83 | 85.87 | 83.93 | 84.98 | 2,410,558 | +0.57(+0.68%) |
Oct 07, 2021 | 84.07 | 85.26 | 83.01 | 84.41 | 2,761,280 | +1.22(+1.47%) |
Oct 06, 2021 | 82.93 | 83.82 | 81.65 | 83.18 | 3,103,358 | -0.79(-0.94%) |
Oct 05, 2021 | 82.91 | 85.25 | 82.07 | 83.97 | 3,688,781 | +1.47(+1.78%) |
Oct 04, 2021 | 85.90 | 87.32 | 82.23 | 82.50 | 4,675,635 | -3.60(-4.19%) |
Oct 01, 2021 | 84.69 | 86.39 | 83.96 | 86.10 | 4,664,707 | +2.43(+2.90%) |
Sep 30, 2021 | 82.93 | 84.36 | 81.77 | 83.68 | 4,231,885 | +1.11(+1.34%) |
Sep 29, 2021 | 83.76 | 83.85 | 82.15 | 82.57 | 4,163,464 | -0.67(-0.81%) |
Sep 28, 2021 | 83.80 | 85.65 | 82.94 | 83.24 | 4,702,337 | -1.06(-1.25%) |
Sep 27, 2021 | 80.62 | 85.79 | 80.59 | 84.30 | 6,592,426 | +2.49(+3.04%) |
Sep 24, 2021 | 82.08 | 84.91 | 81.15 | 81.81 | 8,111,984 | -0.96(-1.16%) |
Sep 23, 2021 | 80.30 | 83.31 | 79.80 | 82.77 | 6,616,834 | +3.00(+3.76%) |
Sep 22, 2021 | 78.20 | 80.93 | 78.10 | 79.77 | 6,141,989 | +1.99(+2.56%) |
Sep 21, 2021 | 81.46 | 82.41 | 77.56 | 77.77 | 10,494,938 | -3.30(-4.07%) |
Sep 20, 2021 | 79.34 | 83.02 | 78.89 | 81.07 | 13,358,044 | -1.16(-1.42%) |
Sep 17, 2021 | 83.09 | 83.85 | 81.85 | 82.23 | 8,842,769 | -1.07(-1.28%) |
Sep 16, 2021 | 82.84 | 84.34 | 81.76 | 83.30 | 13,381,866 | -2.04(-2.39%) |
Sep 15, 2021 | 84.60 | 85.38 | 81.50 | 85.34 | 26,408,586 | -5.74(-6.30%) |
Sep 14, 2021 | 94.18 | 94.29 | 88.12 | 91.08 | 26,045,566 | -11.09(-10.85%) |
Sep 13, 2021 | 100.81 | 102.95 | 98.44 | 102.17 | 2,733,683 | +1.92(+1.91%) |
Sep 10, 2021 | 103.76 | 103.76 | 99.81 | 100.25 | 2,198,788 | -2.36(-2.30%) |
Sep 09, 2021 | 103.01 | 104.56 | 101.96 | 102.61 | 2,426,231 | -0.68(-0.66%) |
Sep 08, 2021 | 104.91 | 106.08 | 101.14 | 103.29 | 3,401,638 | -1.30(-1.25%) |
Sep 07, 2021 | 99.32 | 105.21 | 98.63 | 104.60 | 5,127,263 | +5.57(+5.62%) |
Sep 03, 2021 | 100.64 | 101.38 | 98.03 | 99.03 | 2,409,925 | -1.68(-1.67%) |
Sep 02, 2021 | 99.88 | 101.55 | 98.96 | 100.71 | 2,398,603 | +1.01(+1.01%) |
Sep 01, 2021 | 101.74 | 101.94 | 99.33 | 99.70 | 2,481,813 | -0.70(-0.70%) |
Aug 31, 2021 | 98.73 | 101.33 | 98.73 | 100.40 | 2,658,895 | +1.78(+1.80%) |
Aug 30, 2021 | 100.48 | 100.68 | 98.41 | 98.62 | 2,476,929 | -1.15(-1.15%) |
Aug 27, 2021 | 98.43 | 100.51 | 98.38 | 99.77 | 2,306,026 | +1.45(+1.48%) |
Aug 26, 2021 | 98.79 | 101.66 | 97.76 | 98.32 | 3,129,312 | -1.24(-1.25%) |
Aug 25, 2021 | 98.23 | 100.54 | 97.13 | 99.56 | 3,449,239 | +1.38(+1.41%) |
Aug 24, 2021 | 94.97 | 99.06 | 94.53 | 98.18 | 7,468,942 | +6.43(+7.01%) |
Aug 23, 2021 | 89.26 | 91.80 | 88.68 | 91.75 | 4,106,483 | +4.57(+5.24%) |
Aug 20, 2021 | 87.58 | 88.07 | 86.70 | 87.18 | 3,125,802 | -0.38(-0.43%) |
Aug 19, 2021 | 88.95 | 89.82 | 86.41 | 87.56 | 4,863,037 | -3.62(-3.97%) |
Aug 18, 2021 | 91.11 | 92.61 | 90.04 | 91.18 | 2,980,346 | +0.39(+0.42%) |
Aug 17, 2021 | 91.29 | 91.35 | 89.14 | 90.79 | 3,230,657 | -1.73(-1.87%) |
Aug 16, 2021 | 93.19 | 93.30 | 91.35 | 92.52 | 2,238,136 | -1.79(-1.89%) |
Aug 13, 2021 | 95.77 | 95.77 | 93.97 | 94.31 | 1,616,838 | -1.66(-1.73%) |
Aug 12, 2021 | 96.52 | 96.66 | 94.69 | 95.97 | 1,906,844 | -0.63(-0.65%) |
Aug 11, 2021 | 95.90 | 96.83 | 94.86 | 96.60 | 1,923,065 | +0.39(+0.40%) |
Aug 10, 2021 | 95.08 | 96.69 | 95.07 | 96.21 | 2,106,160 | +1.29(+1.36%) |
Aug 09, 2021 | 95.47 | 95.91 | 92.40 | 94.92 | 4,940,162 | -2.73(-2.79%) |
Aug 06, 2021 | 98.08 | 99.52 | 96.52 | 97.65 | 3,262,914 | +0.22(+0.22%) |
Aug 05, 2021 | 91.37 | 97.62 | 90.84 | 97.43 | 6,835,646 | +7.59(+8.45%) |
Aug 04, 2021 | 92.89 | 94.35 | 89.12 | 89.84 | 7,490,841 | -4.04(-4.30%) |
Aug 03, 2021 | 96.65 | 97.05 | 92.22 | 93.87 | 5,004,933 | -3.25(-3.34%) |
Aug 02, 2021 | 98.73 | 100.61 | 96.91 | 97.12 | 2,795,849 | +0.04(+0.04%) |
Jul 30, 2021 | 97.62 | 99.79 | 96.66 | 97.08 | 2,806,976 | -1.41(-1.43%) |
Jul 29, 2021 | 101.27 | 101.69 | 98.37 | 98.49 | 3,319,910 | -2.37(-2.35%) |
Jul 28, 2021 | 99.99 | 101.69 | 98.54 | 100.86 | 2,784,023 | +1.80(+1.81%) |
Jul 27, 2021 | 99.73 | 101.55 | 97.15 | 99.07 | 5,263,456 | -3.93(-3.82%) |
Jul 26, 2021 | 101.34 | 103.14 | 99.48 | 103.00 | 4,178,114 | +0.74(+0.72%) |
Jul 23, 2021 | 106.13 | 106.38 | 102.09 | 102.26 | 3,668,113 | -3.78(-3.57%) |
Jul 22, 2021 | 106.70 | 107.72 | 104.72 | 106.04 | 1,937,571 | -2.16(-2.00%) |
Jul 21, 2021 | 106.51 | 108.58 | 105.91 | 108.20 | 2,443,540 | +2.98(+2.83%) |
Jul 20, 2021 | 103.37 | 106.29 | 102.08 | 105.22 | 3,372,198 | +1.81(+1.75%) |
Jul 19, 2021 | 99.25 | 103.61 | 98.98 | 103.41 | 4,331,489 | +0.04(+0.04%) |
Jul 16, 2021 | 107.72 | 108.08 | 102.85 | 103.37 | 2,642,086 | -3.48(-3.26%) |
Jul 15, 2021 | 108.41 | 109.26 | 105.40 | 106.86 | 2,820,055 | -2.45(-2.24%) |
Jul 14, 2021 | 110.78 | 111.88 | 108.41 | 109.31 | 2,014,546 | -0.83(-0.75%) |
Jul 13, 2021 | 111.50 | 111.86 | 109.97 | 110.14 | 2,036,589 | -2.43(-2.16%) |
Jul 12, 2021 | 111.84 | 112.65 | 110.29 | 112.56 | 1,789,028 | +0.14(+0.12%) |
Jul 09, 2021 | 111.76 | 113.48 | 110.92 | 112.43 | 3,172,094 | +2.18(+1.98%) |
Jul 08, 2021 | 109.58 | 111.48 | 108.53 | 110.24 | 3,705,023 | -1.23(-1.11%) |
Jul 07, 2021 | 116.39 | 116.39 | 110.92 | 111.48 | 5,004,863 | -3.94(-3.41%) |
Jul 06, 2021 | 120.45 | 120.45 | 115.33 | 115.42 | 3,837,014 | -4.54(-3.79%) |
Jul 02, 2021 | 121.62 | 121.62 | 119.50 | 119.96 | 2,077,572 | -0.89(-0.74%) |
Jul 01, 2021 | 121.93 | 122.94 | 120.64 | 120.85 | 2,037,036 | +0.10(+0.08%) |
Jun 30, 2021 | 121.58 | 123.58 | 120.41 | 120.75 | 3,896,254 | +0.65(+0.54%) |
Jun 29, 2021 | 119.42 | 121.25 | 119.30 | 120.10 | 2,744,773 | +0.87(+0.73%) |
Jun 28, 2021 | 122.24 | 122.24 | 118.28 | 119.23 | 3,979,832 | -3.26(-2.66%) |
Jun 25, 2021 | 122.76 | 123.51 | 121.67 | 122.49 | 3,543,239 | -0.09(-0.07%) |
Jun 24, 2021 | 125.27 | 126.03 | 122.56 | 122.58 | 2,754,581 | -1.78(-1.43%) |
Jun 23, 2021 | 125.77 | 126.85 | 123.39 | 124.35 | 1,888,125 | -0.80(-0.64%) |
Jun 22, 2021 | 124.67 | 125.92 | 122.73 | 125.15 | 2,094,113 | -0.84(-0.67%) |
Jun 21, 2021 | 123.60 | 126.15 | 121.96 | 125.99 | 1,757,707 | +3.13(+2.55%) |
Jun 18, 2021 | 122.06 | 123.45 | 121.20 | 122.86 | 2,559,234 | -0.85(-0.69%) |
Jun 17, 2021 | 124.17 | 127.68 | 122.93 | 123.71 | 2,343,350 | -0.15(-0.12%) |
Jun 16, 2021 | 123.53 | 124.58 | 122.15 | 123.86 | 1,643,378 | +0.05(+0.04%) |
Jun 15, 2021 | 123.36 | 124.61 | 122.99 | 123.81 | 1,679,031 | +0.44(+0.36%) |
Jun 14, 2021 | 125.59 | 125.90 | 122.33 | 123.36 | 3,090,224 | -2.19(-1.75%) |
Jun 11, 2021 | 124.64 | 125.66 | 123.19 | 125.56 | 1,222,720 | +0.99(+0.79%) |
Jun 10, 2021 | 125.17 | 125.73 | 123.45 | 124.57 | 1,677,499 | -0.49(-0.39%) |
Jun 09, 2021 | 126.61 | 126.66 | 124.99 | 125.06 | 1,851,441 | -1.36(-1.08%) |
Jun 08, 2021 | 128.10 | 128.10 | 125.26 | 126.43 | 1,589,097 | -1.04(-0.81%) |
Jun 07, 2021 | 125.81 | 127.52 | 123.61 | 127.46 | 3,114,170 | +0.93(+0.73%) |
Jun 04, 2021 | 128.48 | 128.50 | 126.06 | 126.53 | 2,177,029 | -0.91(-0.71%) |
Jun 03, 2021 | 131.34 | 131.42 | 127.42 | 127.44 | 2,981,996 | -5.50(-4.14%) |
Jun 02, 2021 | 134.28 | 135.09 | 131.86 | 132.94 | 1,602,974 | -0.95(-0.71%) |
Jun 01, 2021 | 132.49 | 134.48 | 131.57 | 133.89 | 2,262,568 | +3.69(+2.84%) |
May 28, 2021 | 131.55 | 131.64 | 129.49 | 130.20 | 1,255,708 | -0.79(-0.60%) |
May 27, 2021 | 131.28 | 131.44 | 129.45 | 130.99 | 1,563,428 | +0.22(+0.17%) |
May 26, 2021 | 128.36 | 131.12 | 127.56 | 130.77 | 2,604,473 | +3.38(+2.65%) |
May 25, 2021 | 128.88 | 130.56 | 126.50 | 127.39 | 1,752,566 | -0.42(-0.33%) |
May 24, 2021 | 126.03 | 128.71 | 124.40 | 127.82 | 1,727,582 | +2.07(+1.65%) |
May 21, 2021 | 126.12 | 127.37 | 124.92 | 125.75 | 1,913,388 | +0.72(+0.58%) |
May 20, 2021 | 124.68 | 125.78 | 122.97 | 125.02 | 1,932,513 | +0.33(+0.26%) |
May 19, 2021 | 121.98 | 124.79 | 121.36 | 124.70 | 2,210,854 | +0.16(+0.13%) |
May 18, 2021 | 123.95 | 126.87 | 123.84 | 124.54 | 2,038,352 | +1.39(+1.13%) |
May 17, 2021 | 123.84 | 124.11 | 119.82 | 123.15 | 2,744,712 | -1.92(-1.53%) |
May 14, 2021 | 122.37 | 125.61 | 121.20 | 125.06 | 2,043,294 | +4.20(+3.47%) |
May 13, 2021 | 120.73 | 123.69 | 118.49 | 120.87 | 2,637,444 | +1.49(+1.25%) |
May 12, 2021 | 122.06 | 123.73 | 118.72 | 119.38 | 2,903,378 | -4.04(-3.27%) |
May 11, 2021 | 123.27 | 128.14 | 122.22 | 123.42 | 3,854,742 | -0.72(-0.58%) |
May 10, 2021 | 125.39 | 126.43 | 123.78 | 124.14 | 2,599,766 | -0.55(-0.44%) |
May 07, 2021 | 121.83 | 125.01 | 120.73 | 124.69 | 1,676,201 | +3.47(+2.86%) |
May 06, 2021 | 124.99 | 125.62 | 119.64 | 121.22 | 2,920,871 | -4.97(-3.94%) |
May 05, 2021 | 125.14 | 127.70 | 124.24 | 126.19 | 2,371,204 | +3.42(+2.78%) |
May 04, 2021 | 126.50 | 126.66 | 120.25 | 122.77 | 4,879,065 | -4.45(-3.50%) |
May 03, 2021 | 127.07 | 128.99 | 126.41 | 127.23 | 1,512,806 | +0.45(+0.36%) |
Apr 30, 2021 | 126.08 | 127.66 | 125.33 | 126.77 | 1,291,683 | -0.62(-0.49%) |
Apr 29, 2021 | 130.04 | 130.43 | 123.54 | 127.39 | 2,650,545 | -1.22(-0.95%) |
Apr 28, 2021 | 126.42 | 129.08 | 124.70 | 128.62 | 2,129,980 | +2.49(+1.97%) |
Apr 27, 2021 | 123.54 | 126.41 | 122.62 | 126.13 | 1,587,723 | +2.71(+2.20%) |
Apr 26, 2021 | 123.15 | 125.61 | 123.02 | 123.42 | 2,112,960 | +0.84(+0.69%) |
Apr 23, 2021 | 123.95 | 124.62 | 122.09 | 122.58 | 2,653,455 | -0.23(-0.18%) |
Apr 22, 2021 | 123.03 | 125.10 | 121.15 | 122.80 | 2,327,895 | -1.59(-1.28%) |
Apr 21, 2021 | 119.96 | 124.45 | 118.82 | 124.39 | 1,950,511 | +4.30(+3.58%) |
Apr 20, 2021 | 123.52 | 124.12 | 118.22 | 120.10 | 2,846,104 | -4.58(-3.67%) |
Apr 19, 2021 | 124.97 | 126.05 | 123.91 | 124.68 | 1,394,754 | -0.99(-0.79%) |
Apr 16, 2021 | 126.02 | 127.38 | 124.65 | 125.67 | 1,312,649 | -0.63(-0.50%) |
Apr 15, 2021 | 128.07 | 128.52 | 125.51 | 126.30 | 1,411,298 | -1.11(-0.88%) |
Apr 14, 2021 | 128.49 | 130.18 | 127.02 | 127.41 | 2,440,432 | -0.76(-0.59%) |
Apr 13, 2021 | 126.88 | 128.64 | 123.77 | 128.17 | 1,966,020 | -0.12(-0.09%) |
Apr 12, 2021 | 129.34 | 129.76 | 127.25 | 128.29 | 1,499,445 | -1.43(-1.10%) |
Apr 09, 2021 | 130.38 | 130.99 | 128.24 | 129.72 | 1,720,421 | -2.07(-1.57%) |
Apr 08, 2021 | 131.26 | 131.88 | 129.51 | 131.80 | 2,960,957 | +0.80(+0.61%) |
Apr 07, 2021 | 134.05 | 134.86 | 129.44 | 131.00 | 2,742,251 | -3.64(-2.71%) |
Apr 06, 2021 | 131.42 | 135.69 | 130.85 | 134.64 | 3,900,123 | +5.23(+4.04%) |
Apr 05, 2021 | 130.23 | 132.53 | 128.93 | 129.41 | 2,763,910 | +2.93(+2.32%) |
Apr 01, 2021 | 125.28 | 128.72 | 124.68 | 126.47 | 2,242,239 | +2.69(+2.18%) |
Mar 31, 2021 | 123.47 | 124.68 | 122.18 | 123.78 | 1,602,273 | -0.08(-0.06%) |
Mar 30, 2021 | 122.18 | 125.26 | 121.49 | 123.86 | 1,536,868 | +1.92(+1.58%) |
Mar 29, 2021 | 124.63 | 126.10 | 121.19 | 121.93 | 1,795,406 | -3.88(-3.08%) |
Mar 26, 2021 | 128.10 | 128.59 | 121.86 | 125.81 | 1,712,622 | -0.66(-0.52%) |
Mar 25, 2021 | 120.25 | 127.40 | 119.28 | 126.47 | 2,145,006 | +2.88(+2.33%) |
Mar 24, 2021 | 124.38 | 128.72 | 123.42 | 123.59 | 2,182,384 | +0.03(+0.02%) |
Mar 23, 2021 | 127.96 | 129.55 | 122.79 | 123.56 | 3,334,996 | -7.62(-5.81%) |
Mar 22, 2021 | 133.40 | 133.61 | 129.65 | 131.19 | 1,725,039 | -2.58(-1.93%) |
Mar 19, 2021 | 133.69 | 134.28 | 129.57 | 133.76 | 2,833,235 | -0.17(-0.12%) |
Mar 18, 2021 | 138.21 | 138.22 | 133.09 | 133.93 | 2,041,515 | -4.29(-3.11%) |
Mar 17, 2021 | 133.63 | 138.27 | 133.40 | 138.22 | 1,424,853 | +2.40(+1.77%) |
Mar 16, 2021 | 138.89 | 138.89 | 133.46 | 135.82 | 2,155,895 | -2.20(-1.60%) |
Mar 15, 2021 | 138.05 | 142.06 | 137.34 | 138.03 | 3,421,398 | +2.71(+2.01%) |
Mar 12, 2021 | 135.76 | 137.64 | 134.28 | 135.31 | 2,045,848 | -0.86(-0.63%) |
Mar 11, 2021 | 134.23 | 140.80 | 133.09 | 136.17 | 3,190,310 | +3.04(+2.28%) |
Mar 10, 2021 | 132.48 | 134.95 | 131.84 | 133.13 | 1,574,022 | +0.83(+0.63%) |
Mar 09, 2021 | 135.15 | 135.15 | 131.34 | 132.30 | 1,455,714 | +0.26(+0.19%) |
Mar 08, 2021 | 132.86 | 135.46 | 131.82 | 132.04 | 2,010,417 | +0.42(+0.32%) |
Mar 05, 2021 | 131.43 | 132.20 | 124.58 | 131.63 | 3,393,947 | +0.42(+0.32%) |
Mar 04, 2021 | 134.36 | 134.63 | 125.22 | 131.20 | 3,441,971 | -2.70(-2.01%) |
Mar 03, 2021 | 134.54 | 137.71 | 132.05 | 133.90 | 3,613,484 | +2.59(+1.97%) |
Mar 02, 2021 | 131.60 | 133.47 | 130.18 | 131.31 | 1,447,124 | +1.19(+0.92%) |
Mar 01, 2021 | 133.69 | 134.13 | 129.54 | 130.12 | 1,959,442 | +0.06(+0.05%) |
Feb 26, 2021 | 127.62 | 131.25 | 126.54 | 130.06 | 2,280,322 | +3.03(+2.39%) |
Feb 25, 2021 | 132.30 | 134.02 | 125.59 | 127.03 | 2,783,431 | -5.48(-4.14%) |
Feb 24, 2021 | 134.85 | 135.65 | 130.41 | 132.51 | 3,325,516 | -2.24(-1.66%) |
Feb 23, 2021 | 128.40 | 136.51 | 124.09 | 134.75 | 7,101,886 | +9.61(+7.68%) |
Feb 22, 2021 | 123.19 | 130.30 | 122.96 | 125.14 | 4,403,408 | +3.05(+2.50%) |
Feb 19, 2021 | 119.02 | 122.79 | 118.97 | 122.09 | 2,402,066 | +3.74(+3.16%) |
Feb 18, 2021 | 118.96 | 120.46 | 116.02 | 118.35 | 2,068,414 | -2.27(-1.88%) |
Feb 17, 2021 | 119.74 | 122.43 | 117.84 | 120.62 | 2,325,620 | +0.74(+0.62%) |
Feb 16, 2021 | 118.27 | 121.94 | 117.29 | 119.88 | 3,829,713 | +3.52(+3.03%) |
Feb 12, 2021 | 113.22 | 116.70 | 112.06 | 116.36 | 2,151,893 | +3.23(+2.85%) |
Feb 11, 2021 | 114.96 | 115.41 | 111.57 | 113.13 | 2,841,310 | -1.84(-1.60%) |
Feb 10, 2021 | 113.05 | 118.29 | 112.62 | 114.96 | 6,172,673 | +3.02(+2.70%) |
Feb 09, 2021 | 114.33 | 115.54 | 111.63 | 111.94 | 5,710,512 | -3.98(-3.43%) |
Feb 08, 2021 | 113.39 | 116.45 | 112.11 | 115.92 | 2,827,456 | +0.42(+0.36%) |
Feb 05, 2021 | 110.66 | 117.98 | 110.49 | 115.51 | 5,470,181 | +8.19(+7.64%) |
Feb 04, 2021 | 107.89 | 108.79 | 105.18 | 107.31 | 2,403,956 | +0.27(+0.25%) |
Feb 03, 2021 | 105.35 | 108.09 | 104.67 | 107.05 | 2,185,447 | +2.29(+2.19%) |
Feb 02, 2021 | 102.43 | 105.69 | 101.82 | 104.75 | 2,469,322 | +4.29(+4.26%) |