Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 73.33 | 74.11 | 71.71 | 72.16 | 369,666 | -0.91(-1.25%) |
Dec 30, 2021 | 70.04 | 74.40 | 70.03 | 73.07 | 743,588 | +2.96(+4.22%) |
Dec 29, 2021 | 71.41 | 71.83 | 69.57 | 70.11 | 574,293 | -1.47(-2.05%) |
Dec 28, 2021 | 72.93 | 74.80 | 71.54 | 71.58 | 317,423 | -1.85(-2.52%) |
Dec 27, 2021 | 74.04 | 74.38 | 72.60 | 73.43 | 461,407 | -1.09(-1.46%) |
Dec 23, 2021 | 73.90 | 74.95 | 72.62 | 74.52 | 351,108 | +0.98(+1.33%) |
Dec 22, 2021 | 74.49 | 74.80 | 72.89 | 73.54 | 496,084 | -0.79(-1.06%) |
Dec 21, 2021 | 71.05 | 75.38 | 71.05 | 74.33 | 770,572 | +4.35(+6.22%) |
Dec 20, 2021 | 70.00 | 71.52 | 68.06 | 69.98 | 973,902 | -1.64(-2.29%) |
Dec 17, 2021 | 68.58 | 72.45 | 66.26 | 71.62 | 1,710,121 | +2.10(+3.02%) |
Dec 16, 2021 | 73.14 | 73.70 | 67.89 | 69.52 | 864,520 | -3.20(-4.40%) |
Dec 15, 2021 | 71.57 | 73.27 | 69.18 | 72.72 | 628,554 | +0.43(+0.59%) |
Dec 14, 2021 | 71.21 | 73.19 | 70.82 | 72.29 | 583,165 | +0.17(+0.24%) |
Dec 13, 2021 | 74.25 | 75.44 | 71.56 | 72.12 | 585,281 | -2.91(-3.88%) |
Dec 10, 2021 | 77.78 | 79.17 | 74.33 | 75.03 | 658,998 | -1.60(-2.09%) |
Dec 09, 2021 | 79.18 | 80.57 | 76.43 | 76.63 | 430,934 | -3.89(-4.83%) |
Dec 08, 2021 | 76.75 | 81.83 | 76.24 | 80.52 | 850,363 | +4.53(+5.96%) |
Dec 07, 2021 | 76.51 | 78.21 | 75.42 | 75.99 | 967,928 | +1.23(+1.65%) |
Dec 06, 2021 | 70.50 | 75.82 | 69.29 | 74.76 | 786,235 | +4.94(+7.08%) |
Dec 03, 2021 | 73.31 | 73.42 | 68.59 | 69.82 | 959,758 | -3.49(-4.76%) |
Dec 02, 2021 | 70.36 | 73.77 | 70.14 | 73.31 | 859,448 | +2.91(+4.13%) |
Dec 01, 2021 | 74.94 | 76.24 | 70.21 | 70.40 | 1,052,084 | -2.59(-3.55%) |
Nov 30, 2021 | 73.68 | 74.69 | 73.17 | 72.99 | 701,011 | -1.38(-1.86%) |
Nov 29, 2021 | 77.17 | 77.52 | 73.50 | 74.37 | 561,625 | -1.52(-2.00%) |
Nov 26, 2021 | 74.74 | 77.00 | 73.70 | 75.89 | 626,378 | -2.81(-3.57%) |
Nov 24, 2021 | 76.68 | 79.03 | 75.88 | 78.70 | 269,609 | +0.72(+0.92%) |
Nov 23, 2021 | 78.61 | 79.29 | 75.49 | 77.98 | 688,329 | -0.69(-0.88%) |
Nov 22, 2021 | 82.34 | 82.50 | 78.60 | 78.67 | 774,673 | -3.26(-3.98%) |
Nov 19, 2021 | 81.67 | 82.77 | 80.42 | 81.93 | 650,706 | -1.01(-1.22%) |
Nov 18, 2021 | 84.00 | 83.07 | 82.62 | 82.94 | 508,469 | -1.60(-1.89%) |
Nov 17, 2021 | 84.87 | 86.19 | 84.27 | 84.54 | 339,968 | -0.73(-0.86%) |
Nov 16, 2021 | 84.59 | 85.79 | 83.65 | 85.27 | 342,879 | +0.53(+0.63%) |
Nov 15, 2021 | 85.26 | 86.72 | 84.53 | 84.74 | 493,616 | +0.25(+0.30%) |
Nov 12, 2021 | 83.69 | 85.00 | 83.31 | 84.49 | 456,723 | +0.63(+0.75%) |
Nov 11, 2021 | 83.64 | 85.66 | 83.00 | 83.86 | 425,679 | +0.03(+0.04%) |
Nov 10, 2021 | 82.69 | 83.83 | 716,945 | +0.02(+0.02%) | ||
Nov 09, 2021 | 83.77 | 86.14 | 83.16 | 83.81 | 895,658 | +0.04(+0.05%) |
Nov 08, 2021 | 89.00 | 91.36 | 83.65 | 83.77 | 2,211,216 | -7.20(-7.91%) |
Nov 05, 2021 | 85.55 | 100.85 | 84.29 | 90.97 | 9,761,714 | +12.89(+16.51%) |
Nov 04, 2021 | 76.92 | 78.70 | 75.20 | 78.08 | 2,195,966 | +2.20(+2.90%) |
Nov 03, 2021 | 72.99 | 77.62 | 72.07 | 75.88 | 2,446,865 | +4.89(+6.89%) |
Nov 02, 2021 | 74.57 | 74.57 | 70.74 | 70.99 | 1,325,566 | -3.42(-4.60%) |
Nov 01, 2021 | 71.61 | 74.48 | 73.25 | 74.41 | 1,457,388 | +5.24(+7.58%) |
Oct 29, 2021 | 69.15 | 70.49 | 68.23 | 69.17 | 796,484 | -0.60(-0.86%) |
Oct 28, 2021 | 70.13 | 70.98 | 69.48 | 69.77 | 1,132,771 | -0.08(-0.11%) |
Oct 27, 2021 | 71.42 | 71.54 | 69.74 | 69.85 | 723,705 | -0.90(-1.27%) |
Oct 26, 2021 | 72.64 | 70.02 | 70.75 | 976,699 | -1.30(-1.80%) | |
Oct 25, 2021 | 70.95 | 72.75 | 70.75 | 72.05 | 632,955 | +1.37(+1.94%) |
Oct 22, 2021 | 72.54 | 72.63 | 69.98 | 70.68 | 1,288,085 | -2.14(-2.94%) |
Oct 21, 2021 | 74.43 | 74.67 | 72.71 | 72.82 | 935,347 | -1.14(-1.54%) |
Oct 20, 2021 | 75.10 | 75.50 | 71.67 | 73.96 | 1,457,891 | -2.83(-3.69%) |
Oct 19, 2021 | 76.48 | 77.59 | 75.47 | 76.79 | 420,929 | +0.87(+1.15%) |
Oct 18, 2021 | 74.86 | 76.32 | 73.70 | 75.92 | 478,898 | +0.49(+0.65%) |
Oct 15, 2021 | 77.84 | 77.97 | 75.11 | 75.43 | 491,065 | -1.34(-1.75%) |
Oct 14, 2021 | 75.53 | 77.61 | 74.97 | 76.77 | 1,013,458 | +1.89(+2.52%) |
Oct 13, 2021 | 75.14 | 75.55 | 73.12 | 74.88 | 843,631 | -0.39(-0.52%) |
Oct 12, 2021 | 76.09 | 76.91 | 75.01 | 75.27 | 482,959 | -0.50(-0.66%) |
Oct 11, 2021 | 77.26 | 78.90 | 75.75 | 75.77 | 561,422 | -2.38(-3.05%) |
Oct 08, 2021 | 78.02 | 78.65 | 77.25 | 78.15 | 546,798 | +0.12(+0.15%) |
Oct 07, 2021 | 78.78 | 80.00 | 77.79 | 78.03 | 493,688 | -0.25(-0.32%) |
Oct 06, 2021 | 77.06 | 79.12 | 76.27 | 78.28 | 515,708 | -0.06(-0.08%) |
Oct 05, 2021 | 77.05 | 79.52 | 76.62 | 78.34 | 760,911 | +1.10(+1.42%) |
Oct 04, 2021 | 80.87 | 80.87 | 76.81 | 77.24 | 788,872 | -4.20(-5.16%) |
Oct 01, 2021 | 79.31 | 82.16 | 78.55 | 81.44 | 657,450 | +2.98(+3.80%) |
Sep 30, 2021 | 79.89 | 79.89 | 77.59 | 78.46 | 719,125 | -1.20(-1.51%) |
Sep 29, 2021 | 82.73 | 83.24 | 79.39 | 79.66 | 681,684 | -2.00(-2.45%) |
Sep 28, 2021 | 83.80 | 83.80 | 81.38 | 81.66 | 529,261 | -2.16(-2.58%) |
Sep 27, 2021 | 86.03 | 86.43 | 83.82 | 83.82 | 460,053 | -2.18(-2.53%) |
Sep 24, 2021 | 83.71 | 86.92 | 83.70 | 86.00 | 689,535 | +2.44(+2.92%) |
Sep 23, 2021 | 82.27 | 84.29 | 82.25 | 83.56 | 950,403 | +2.01(+2.46%) |
Sep 22, 2021 | 82.01 | 84.05 | 81.40 | 81.55 | 666,650 | -0.31(-0.38%) |
Sep 21, 2021 | 81.80 | 82.74 | 80.55 | 81.86 | 417,758 | -0.23(-0.28%) |
Sep 20, 2021 | 82.25 | 83.16 | 80.30 | 82.09 | 759,694 | -1.88(-2.24%) |
Sep 17, 2021 | 85.98 | 86.80 | 83.72 | 83.97 | 997,727 | -1.51(-1.77%) |
Sep 16, 2021 | 82.15 | 86.08 | 82.15 | 85.48 | 783,913 | +3.48(+4.24%) |
Sep 15, 2021 | 82.05 | 82.50 | 80.80 | 82.00 | 607,740 | -0.35(-0.43%) |
Sep 14, 2021 | 84.90 | 84.90 | 81.81 | 82.35 | 679,182 | -2.20(-2.60%) |
Sep 13, 2021 | 82.43 | 84.72 | 81.13 | 84.55 | 615,515 | +2.39(+2.91%) |
Sep 10, 2021 | 85.00 | 85.70 | 82.06 | 82.16 | 772,133 | -2.33(-2.76%) |
Sep 09, 2021 | 85.00 | 86.48 | 84.31 | 84.49 | 495,837 | -0.27(-0.32%) |
Sep 08, 2021 | 86.51 | 87.04 | 84.31 | 84.76 | 489,226 | -1.38(-1.60%) |
Sep 07, 2021 | 85.35 | 86.74 | 84.03 | 86.14 | 571,941 | +0.78(+0.91%) |
Sep 03, 2021 | 86.49 | 86.49 | 84.79 | 85.36 | 384,850 | -1.18(-1.36%) |
Sep 02, 2021 | 88.31 | 89.45 | 86.07 | 86.54 | 385,996 | -1.27(-1.45%) |
Sep 01, 2021 | 86.75 | 88.39 | 86.20 | 87.81 | 445,484 | +1.06(+1.22%) |
Aug 31, 2021 | 86.10 | 86.96 | 85.81 | 86.75 | 432,807 | +0.60(+0.70%) |
Aug 30, 2021 | 87.81 | 88.04 | 86.00 | 86.15 | 387,505 | -1.88(-2.14%) |
Aug 27, 2021 | 86.03 | 89.24 | 85.88 | 88.03 | 569,277 | +2.42(+2.83%) |
Aug 26, 2021 | 86.69 | 88.07 | 85.14 | 85.61 | 351,005 | -1.25(-1.44%) |
Aug 25, 2021 | 87.10 | 88.41 | 85.67 | 86.86 | 616,231 | -0.38(-0.44%) |
Aug 24, 2021 | 85.97 | 87.69 | 85.23 | 87.24 | 444,196 | +2.06(+2.42%) |
Aug 23, 2021 | 84.35 | 85.90 | 83.63 | 85.18 | 490,105 | +1.03(+1.22%) |
Aug 20, 2021 | 83.71 | 84.71 | 83.50 | 84.15 | 393,535 | +0.56(+0.67%) |
Aug 19, 2021 | 84.84 | 85.60 | 82.87 | 83.59 | 550,638 | -1.90(-2.22%) |
Aug 18, 2021 | 86.50 | 87.38 | 85.15 | 85.49 | 570,944 | -1.40(-1.61%) |
Aug 17, 2021 | 86.15 | 87.22 | 85.16 | 86.89 | 534,359 | -0.20(-0.23%) |
Aug 16, 2021 | 88.80 | 89.00 | 86.03 | 87.09 | 476,378 | -2.35(-2.63%) |
Aug 13, 2021 | 90.96 | 91.47 | 89.01 | 89.44 | 413,431 | -1.97(-2.16%) |
Aug 12, 2021 | 91.01 | 92.44 | 90.51 | 91.41 | 386,191 | -0.33(-0.36%) |
Aug 11, 2021 | 92.57 | 92.57 | 90.26 | 91.74 | 479,159 | +0.00(+0.00%) |
Aug 10, 2021 | 90.62 | 93.36 | 89.98 | 91.74 | 823,230 | +1.79(+1.99%) |
Aug 09, 2021 | 89.94 | 90.72 | 87.72 | 89.95 | 799,370 | -0.41(-0.45%) |
Aug 06, 2021 | 90.89 | 91.50 | 89.00 | 90.36 | 975,171 | -2.36(-2.55%) |
Aug 05, 2021 | 92.00 | 94.18 | 91.31 | 92.72 | 1,433,154 | +0.50(+0.54%) |
Aug 04, 2021 | 92.31 | 94.35 | 91.80 | 92.22 | 587,573 | -0.87(-0.93%) |
Aug 03, 2021 | 99.50 | 99.50 | 92.54 | 93.09 | 1,333,388 | -6.19(-6.23%) |
Aug 02, 2021 | 101.29 | 101.89 | 98.67 | 99.28 | 632,875 | -1.26(-1.25%) |
Jul 30, 2021 | 100.71 | 103.53 | 99.86 | 100.54 | 501,372 | -1.88(-1.84%) |
Jul 29, 2021 | 102.56 | 104.88 | 101.70 | 102.42 | 402,451 | +0.93(+0.92%) |
Jul 28, 2021 | 103.00 | 104.68 | 100.18 | 101.49 | 508,798 | -1.60(-1.55%) |
Jul 27, 2021 | 104.00 | 104.98 | 100.28 | 103.09 | 654,447 | -1.17(-1.12%) |
Jul 26, 2021 | 101.38 | 104.64 | 100.21 | 104.26 | 535,025 | +3.24(+3.21%) |
Jul 23, 2021 | 100.80 | 101.89 | 98.50 | 101.02 | 615,434 | +0.63(+0.63%) |
Jul 22, 2021 | 96.72 | 101.58 | 96.01 | 100.39 | 979,584 | +3.23(+3.32%) |
Jul 21, 2021 | 95.78 | 98.93 | 95.26 | 97.16 | 576,011 | +2.34(+2.47%) |
Jul 20, 2021 | 91.73 | 95.92 | 90.11 | 94.82 | 793,482 | +3.96(+4.36%) |
Jul 19, 2021 | 90.00 | 91.66 | 87.17 | 90.86 | 934,344 | -1.83(-1.97%) |
Jul 16, 2021 | 94.04 | 94.92 | 92.23 | 92.69 | 608,344 | -0.35(-0.38%) |
Jul 15, 2021 | 97.96 | 97.99 | 91.20 | 93.04 | 1,903,892 | -5.28(-5.37%) |
Jul 14, 2021 | 103.44 | 103.94 | 97.13 | 98.32 | 717,911 | -3.73(-3.66%) |
Jul 13, 2021 | 103.67 | 104.16 | 101.88 | 102.05 | 437,635 | -1.94(-1.87%) |
Jul 12, 2021 | 104.85 | 106.38 | 103.70 | 103.99 | 432,095 | -2.07(-1.95%) |
Jul 09, 2021 | 105.36 | 106.63 | 104.22 | 106.06 | 312,400 | +1.69(+1.62%) |
Jul 08, 2021 | 100.36 | 105.23 | 99.11 | 104.37 | 465,296 | +0.31(+0.30%) |
Jul 07, 2021 | 106.50 | 107.27 | 102.35 | 104.06 | 482,051 | -2.50(-2.35%) |
Jul 06, 2021 | 104.19 | 107.54 | 102.13 | 106.56 | 486,505 | +2.37(+2.27%) |
Jul 02, 2021 | 104.01 | 105.56 | 103.80 | 104.19 | 320,816 | +0.30(+0.29%) |
Jul 01, 2021 | 108.00 | 109.88 | 103.27 | 103.89 | 517,210 | -3.13(-2.92%) |
Jun 30, 2021 | 105.43 | 107.57 | 105.04 | 107.02 | 392,864 | +1.28(+1.21%) |
Jun 29, 2021 | 105.62 | 107.07 | 104.49 | 105.74 | 362,115 | +0.37(+0.35%) |
Jun 28, 2021 | 105.25 | 107.13 | 103.51 | 105.37 | 557,265 | +0.14(+0.13%) |
Jun 25, 2021 | 106.52 | 109.01 | 104.89 | 105.23 | 898,873 | -2.83(-2.62%) |
Jun 24, 2021 | 101.00 | 111.49 | 100.35 | 108.06 | 2,147,673 | +9.02(+9.11%) |
Jun 23, 2021 | 98.30 | 99.50 | 96.76 | 99.04 | 550,445 | +2.69(+2.79%) |
Jun 22, 2021 | 94.69 | 96.41 | 93.74 | 96.35 | 495,377 | +1.65(+1.74%) |
Jun 21, 2021 | 95.00 | 95.08 | 92.54 | 94.70 | 557,870 | +0.31(+0.33%) |
Jun 18, 2021 | 95.50 | 96.36 | 93.79 | 94.39 | 729,450 | -2.60(-2.68%) |
Jun 17, 2021 | 99.57 | 100.36 | 94.41 | 96.99 | 940,779 | -2.69(-2.70%) |
Jun 16, 2021 | 98.67 | 100.52 | 97.90 | 99.68 | 640,123 | +0.52(+0.52%) |
Jun 15, 2021 | 100.71 | 101.99 | 98.38 | 99.16 | 578,769 | -1.56(-1.55%) |
Jun 14, 2021 | 100.61 | 102.19 | 99.50 | 100.72 | 783,675 | +0.42(+0.42%) |
Jun 11, 2021 | 98.50 | 100.41 | 98.22 | 100.30 | 628,406 | +2.42(+2.47%) |
Jun 10, 2021 | 99.02 | 99.77 | 95.87 | 97.88 | 602,550 | -1.23(-1.24%) |
Jun 09, 2021 | 100.89 | 102.01 | 98.88 | 99.11 | 984,760 | -1.54(-1.53%) |
Jun 08, 2021 | 94.09 | 100.97 | 94.00 | 100.65 | 2,219,863 | +5.54(+5.82%) |
Jun 07, 2021 | 89.13 | 95.92 | 88.90 | 95.11 | 1,305,595 | +5.83(+6.53%) |
Jun 04, 2021 | 91.42 | 91.88 | 88.40 | 89.28 | 853,383 | -1.31(-1.45%) |
Jun 03, 2021 | 93.46 | 93.98 | 89.38 | 90.59 | 1,822,360 | -4.22(-4.45%) |
Jun 02, 2021 | 91.44 | 94.94 | 89.91 | 94.81 | 894,857 | +3.89(+4.28%) |
Jun 01, 2021 | 94.11 | 94.81 | 89.81 | 90.92 | 1,565,365 | -3.06(-3.26%) |
May 28, 2021 | 95.00 | 96.10 | 92.89 | 93.98 | 983,642 | -1.69(-1.77%) |
May 27, 2021 | 91.85 | 96.02 | 90.02 | 95.67 | 1,361,169 | +5.01(+5.53%) |
May 26, 2021 | 88.00 | 91.63 | 86.33 | 90.66 | 1,150,847 | +2.28(+2.58%) |
May 25, 2021 | 91.88 | 93.71 | 88.07 | 88.38 | 3,928,151 | +3.79(+4.48%) |
May 24, 2021 | 83.93 | 85.69 | 82.72 | 84.59 | 838,654 | +0.91(+1.09%) |
May 21, 2021 | 83.89 | 85.50 | 83.60 | 83.68 | 631,834 | +0.40(+0.48%) |
May 20, 2021 | 84.32 | 84.95 | 82.20 | 83.28 | 1,011,971 | -0.53(-0.63%) |
May 19, 2021 | 83.76 | 84.60 | 81.67 | 83.81 | 1,052,328 | -2.63(-3.04%) |
May 18, 2021 | 84.50 | 87.16 | 82.25 | 86.44 | 1,217,435 | +2.77(+3.31%) |
May 17, 2021 | 82.90 | 83.81 | 80.22 | 83.67 | 892,176 | +0.42(+0.50%) |
May 14, 2021 | 80.36 | 84.48 | 79.66 | 83.25 | 1,349,021 | +3.77(+4.74%) |
May 13, 2021 | 82.07 | 84.38 | 78.00 | 79.48 | 1,372,654 | -2.52(-3.07%) |
May 12, 2021 | 88.92 | 89.18 | 81.33 | 82.00 | 1,802,988 | -8.03(-8.92%) |
May 11, 2021 | 87.12 | 91.14 | 86.23 | 90.03 | 1,078,428 | +0.27(+0.30%) |
May 10, 2021 | 89.60 | 91.09 | 85.57 | 89.76 | 2,034,874 | +0.28(+0.31%) |
May 07, 2021 | 93.97 | 95.98 | 88.88 | 89.48 | 3,674,818 | -16.14(-15.28%) |
May 06, 2021 | 106.81 | 106.82 | 100.83 | 105.62 | 1,645,099 | -0.70(-0.66%) |
May 05, 2021 | 106.45 | 107.47 | 102.65 | 106.32 | 650,932 | +0.78(+0.74%) |
May 04, 2021 | 106.88 | 107.25 | 102.56 | 105.54 | 712,837 | -2.25(-2.09%) |
May 03, 2021 | 109.21 | 110.40 | 107.12 | 107.79 | 595,091 | -0.96(-0.88%) |
Apr 30, 2021 | 110.85 | 112.44 | 108.45 | 108.75 | 411,400 | -3.42(-3.05%) |
Apr 29, 2021 | 112.27 | 113.81 | 109.97 | 112.17 | 406,966 | +0.52(+0.47%) |
Apr 28, 2021 | 111.27 | 113.30 | 109.67 | 111.65 | 351,211 | -0.21(-0.19%) |
Apr 27, 2021 | 113.50 | 114.72 | 111.35 | 111.86 | 470,542 | -0.14(-0.13%) |
Apr 26, 2021 | 111.01 | 113.48 | 111.00 | 112.00 | 455,818 | +1.69(+1.53%) |
Apr 23, 2021 | 110.84 | 110.86 | 109.18 | 110.31 | 366,000 | +1.00(+0.91%) |
Apr 22, 2021 | 109.63 | 112.40 | 108.74 | 109.31 | 381,663 | +0.29(+0.27%) |
Apr 21, 2021 | 107.50 | 109.19 | 105.55 | 109.02 | 488,210 | +0.66(+0.61%) |
Apr 20, 2021 | 110.00 | 111.04 | 104.47 | 108.36 | 816,898 | -1.81(-1.64%) |
Apr 19, 2021 | 116.00 | 116.32 | 109.45 | 110.17 | 838,571 | -6.61(-5.66%) |
Apr 16, 2021 | 120.23 | 120.23 | 115.60 | 116.78 | 395,900 | -2.22(-1.87%) |
Apr 15, 2021 | 116.53 | 119.59 | 116.42 | 119.00 | 392,846 | +1.82(+1.55%) |
Apr 14, 2021 | 117.51 | 120.00 | 116.95 | 117.18 | 536,780 | +0.36(+0.31%) |
Apr 13, 2021 | 112.61 | 118.05 | 111.50 | 116.82 | 577,512 | +3.82(+3.38%) |
Apr 12, 2021 | 114.10 | 115.76 | 111.56 | 113.00 | 409,256 | -1.63(-1.42%) |
Apr 09, 2021 | 113.45 | 114.89 | 111.50 | 114.63 | 382,300 | +0.82(+0.72%) |
Apr 08, 2021 | 116.14 | 117.37 | 112.13 | 113.81 | 628,553 | -1.93(-1.67%) |
Apr 07, 2021 | 114.31 | 118.37 | 114.31 | 115.74 | 487,050 | +1.40(+1.22%) |
Apr 06, 2021 | 114.12 | 115.92 | 113.60 | 114.34 | 434,461 | +0.40(+0.35%) |
Apr 05, 2021 | 114.76 | 115.49 | 112.02 | 113.94 | 375,309 | +0.49(+0.43%) |
Apr 01, 2021 | 114.89 | 119.00 | 112.67 | 113.45 | 617,400 | +0.68(+0.60%) |
Mar 31, 2021 | 112.53 | 114.04 | 111.15 | 112.77 | 396,908 | +1.34(+1.20%) |
Mar 30, 2021 | 109.70 | 113.37 | 109.70 | 111.43 | 360,708 | +0.65(+0.59%) |
Mar 29, 2021 | 113.91 | 114.78 | 110.07 | 110.78 | 418,645 | -4.22(-3.67%) |
Mar 26, 2021 | 117.32 | 118.07 | 111.33 | 115.00 | 356,500 | -0.09(-0.08%) |
Mar 25, 2021 | 109.38 | 115.65 | 108.62 | 115.09 | 456,942 | +4.21(+3.80%) |
Mar 24, 2021 | 116.55 | 116.87 | 109.68 | 110.88 | 702,137 | -4.22(-3.67%) |
Mar 23, 2021 | 117.72 | 119.59 | 114.24 | 115.10 | 602,108 | -4.29(-3.59%) |
Mar 22, 2021 | 122.96 | 124.69 | 118.71 | 119.39 | 564,213 | -3.04(-2.48%) |
Mar 19, 2021 | 118.71 | 123.42 | 118.29 | 122.43 | 890,400 | +3.65(+3.07%) |
Mar 18, 2021 | 125.00 | 125.48 | 117.60 | 118.78 | 955,112 | -5.67(-4.56%) |
Mar 17, 2021 | 122.00 | 125.61 | 119.85 | 124.45 | 463,818 | +1.71(+1.39%) |
Mar 16, 2021 | 129.62 | 129.91 | 120.56 | 122.74 | 739,583 | -6.94(-5.35%) |
Mar 15, 2021 | 123.38 | 130.00 | 122.17 | 129.68 | 1,139,544 | +7.87(+6.46%) |
Mar 12, 2021 | 122.00 | 124.31 | 119.09 | 121.81 | 580,800 | -1.23(-1.00%) |
Mar 11, 2021 | 121.79 | 124.99 | 121.16 | 123.04 | 772,907 | +3.02(+2.52%) |
Mar 10, 2021 | 116.42 | 120.36 | 115.07 | 120.02 | 638,773 | +5.63(+4.92%) |
Mar 09, 2021 | 117.40 | 118.00 | 114.25 | 114.39 | 841,959 | -1.48(-1.28%) |
Mar 08, 2021 | 113.94 | 116.86 | 111.45 | 115.87 | 991,638 | +3.11(+2.76%) |
Mar 05, 2021 | 109.33 | 112.88 | 103.45 | 112.76 | 1,098,700 | +3.39(+3.10%) |
Mar 04, 2021 | 114.67 | 115.74 | 104.63 | 109.37 | 845,498 | -4.45(-3.91%) |
Mar 03, 2021 | 122.17 | 124.78 | 112.86 | 113.82 | 812,086 | -7.64(-6.29%) |
Mar 02, 2021 | 119.78 | 123.56 | 119.00 | 121.46 | 1,043,835 | +3.93(+3.34%) |
Mar 01, 2021 | 118.66 | 119.25 | 113.24 | 117.53 | 1,690,606 | -0.95(-0.80%) |
Feb 26, 2021 | 117.94 | 121.81 | 113.53 | 118.48 | 1,116,600 | -0.44(-0.37%) |
Feb 25, 2021 | 125.45 | 126.84 | 117.59 | 118.92 | 789,505 | -6.41(-5.11%) |
Feb 24, 2021 | 122.30 | 125.75 | 119.64 | 125.33 | 506,380 | +4.47(+3.70%) |
Feb 23, 2021 | 120.00 | 121.48 | 112.79 | 120.86 | 787,763 | -1.13(-0.93%) |
Feb 22, 2021 | 124.51 | 126.01 | 121.71 | 121.99 | 649,251 | -2.55(-2.05%) |
Feb 19, 2021 | 122.92 | 126.48 | 122.83 | 124.54 | 359,000 | +1.48(+1.20%) |
Feb 18, 2021 | 123.24 | 125.42 | 121.18 | 123.06 | 398,948 | -0.65(-0.53%) |
Feb 17, 2021 | 122.48 | 124.24 | 118.00 | 123.71 | 770,911 | +0.67(+0.54%) |
Feb 16, 2021 | 128.69 | 129.26 | 120.53 | 123.04 | 838,895 | -5.75(-4.46%) |
Feb 12, 2021 | 130.84 | 131.40 | 126.91 | 128.79 | 640,600 | -1.97(-1.51%) |
Feb 11, 2021 | 129.51 | 131.17 | 125.83 | 130.76 | 695,928 | +1.53(+1.18%) |
Feb 10, 2021 | 127.00 | 132.49 | 126.70 | 129.23 | 835,307 | +2.70(+2.13%) |
Feb 09, 2021 | 123.67 | 128.78 | 123.01 | 126.53 | 1,125,588 | +4.26(+3.48%) |
Feb 08, 2021 | 118.35 | 122.75 | 116.01 | 122.27 | 643,295 | +4.72(+4.02%) |
Feb 05, 2021 | 117.94 | 118.53 | 115.25 | 117.55 | 450,700 | +0.68(+0.58%) |
Feb 04, 2021 | 112.15 | 117.76 | 110.95 | 116.87 | 476,311 | +5.25(+4.70%) |
Feb 03, 2021 | 108.54 | 112.80 | 107.28 | 111.62 | 608,807 | +3.35(+3.09%) |
Feb 02, 2021 | 113.38 | 114.10 | 107.39 | 108.27 | 1,009,842 | -4.08(-3.63%) |
Feb 01, 2021 | 112.78 | 114.47 | 109.21 | 112.35 | 1,033,208 | -1.07(-0.94%) |
Jan 29, 2021 | 116.00 | 119.02 | 112.12 | 113.42 | 1,076,300 | -2.72(-2.34%) |
Jan 28, 2021 | 124.63 | 126.41 | 115.80 | 116.14 | 1,486,661 | -8.86(-7.09%) |
Jan 27, 2021 | 106.96 | 138.38 | 106.96 | 125.00 | 4,523,946 | +15.29(+13.94%) |
Jan 26, 2021 | 111.83 | 111.83 | 107.61 | 109.71 | 788,611 | -0.85(-0.77%) |
Jan 25, 2021 | 112.13 | 117.37 | 110.05 | 110.56 | 1,050,521 | -0.65(-0.58%) |
Jan 22, 2021 | 107.26 | 111.48 | 107.19 | 111.21 | 656,200 | +2.14(+1.96%) |
Jan 21, 2021 | 108.21 | 112.12 | 107.57 | 109.07 | 733,477 | +1.10(+1.02%) |
Jan 20, 2021 | 113.05 | 114.20 | 107.56 | 107.97 | 818,802 | -3.72(-3.33%) |
Jan 19, 2021 | 112.82 | 115.41 | 111.33 | 111.69 | 853,412 | +0.43(+0.39%) |
Jan 15, 2021 | 113.23 | 116.65 | 108.72 | 111.26 | 1,255,500 | -3.39(-2.96%) |
Jan 14, 2021 | 108.39 | 115.38 | 108.25 | 114.65 | 1,793,324 | +5.32(+4.87%) |
Jan 13, 2021 | 101.55 | 113.00 | 100.69 | 109.33 | 2,576,202 | +7.78(+7.66%) |
Jan 12, 2021 | 93.16 | 101.81 | 92.48 | 101.55 | 1,530,252 | +10.68(+11.75%) |
Jan 11, 2021 | 91.24 | 92.33 | 90.32 | 90.87 | 447,867 | -0.42(-0.46%) |
Jan 08, 2021 | 89.46 | 91.32 | 89.00 | 91.29 | 558,900 | +2.37(+2.67%) |
Jan 07, 2021 | 87.29 | 89.94 | 87.29 | 88.92 | 545,560 | +2.04(+2.35%) |
Jan 06, 2021 | 86.39 | 88.68 | 85.52 | 86.88 | 651,410 | +0.96(+1.12%) |
Jan 05, 2021 | 82.46 | 86.52 | 82.46 | 85.92 | 651,817 | +3.49(+4.23%) |