Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 119.34 | 121.50 | 117.91 | 119.93 | 365,575 | -1.95(-1.60%) |
Feb 25, 2022 | 119.86 | 123.22 | 119.26 | 121.88 | 429,162 | +1.74(+1.45%) |
Feb 24, 2022 | 111.45 | 120.31 | 110.81 | 120.14 | 719,340 | +4.37(+3.78%) |
Feb 23, 2022 | 121.85 | 122.93 | 115.53 | 115.76 | 556,383 | -5.45(-4.49%) |
Feb 22, 2022 | 120.39 | 122.92 | 119.29 | 121.21 | 553,863 | +0.56(+0.46%) |
Feb 18, 2022 | 120.65 | 0 | +0.36(+0.30%) | |||
Feb 17, 2022 | 125.38 | 125.52 | 120.11 | 120.28 | 681,226 | -6.93(-5.44%) |
Feb 16, 2022 | 129.94 | 130.23 | 125.62 | 127.21 | 511,121 | -1.75(-1.36%) |
Feb 15, 2022 | 125.67 | 130.01 | 124.66 | 128.96 | 957,739 | +7.32(+6.02%) |
Feb 14, 2022 | 123.84 | 124.55 | 119.06 | 121.64 | 617,106 | -0.03(-0.02%) |
Feb 11, 2022 | 125.67 | 127.30 | 119.80 | 121.67 | 497,568 | -3.75(-2.99%) |
Feb 10, 2022 | 126.11 | 129.77 | 124.69 | 125.43 | 344,584 | -3.64(-2.82%) |
Feb 09, 2022 | 125.52 | 129.10 | 125.52 | 129.06 | 261,517 | +5.07(+4.09%) |
Feb 08, 2022 | 120.62 | 124.69 | 120.62 | 123.99 | 443,051 | +4.35(+3.64%) |
Feb 07, 2022 | 119.14 | 120.84 | 118.27 | 119.63 | 412,784 | +1.85(+1.57%) |
Feb 04, 2022 | 119.49 | 119.61 | 116.30 | 117.78 | 361,611 | -2.59(-2.15%) |
Feb 03, 2022 | 121.18 | 120.29 | 120.37 | 222,136 | -2.88(-2.33%) | |
Feb 02, 2022 | 123.59 | 124.89 | 121.39 | 123.25 | 308,803 | +0.63(+0.51%) |
Feb 01, 2022 | 120.64 | 123.58 | 118.82 | 122.62 | 488,326 | +2.53(+2.11%) |
Jan 31, 2022 | 117.71 | 120.67 | 116.60 | 120.09 | 949,453 | +2.97(+2.53%) |
Jan 28, 2022 | 117.14 | 117.41 | 112.38 | 117.12 | 512,073 | -0.29(-0.24%) |
Jan 27, 2022 | 123.05 | 123.72 | 115.96 | 117.41 | 240,648 | -3.60(-2.97%) |
Jan 26, 2022 | 121.52 | 125.11 | 119.60 | 121.00 | 499,284 | +1.82(+1.53%) |
Jan 25, 2022 | 119.87 | 120.92 | 116.50 | 119.18 | 317,424 | -3.56(-2.90%) |
Jan 24, 2022 | 117.53 | 123.30 | 113.75 | 122.74 | 604,821 | +2.30(+1.91%) |
Jan 21, 2022 | 120.96 | 124.30 | 118.77 | 120.44 | 399,984 | -0.57(-0.47%) |
Jan 20, 2022 | 124.12 | 126.66 | 120.83 | 121.01 | 152,560 | -2.74(-2.21%) |
Jan 19, 2022 | 127.90 | 127.90 | 123.01 | 123.75 | 268,777 | -2.52(-2.00%) |
Jan 18, 2022 | 129.25 | 129.29 | 126.18 | 126.27 | 299,724 | -5.99(-4.53%) |
Jan 14, 2022 | 132.26 | 0 | -0.19(-0.14%) | |||
Jan 13, 2022 | 133.16 | 135.13 | 131.44 | 132.45 | 197,644 | +0.23(+0.17%) |
Jan 12, 2022 | 129.16 | 133.00 | 129.16 | 132.22 | 553,013 | +4.45(+3.49%) |
Jan 11, 2022 | 124.45 | 127.94 | 122.68 | 127.77 | 340,888 | +3.46(+2.78%) |
Jan 10, 2022 | 125.90 | 126.11 | 120.72 | 124.31 | 331,274 | -2.47(-1.95%) |
Jan 07, 2022 | 131.54 | 132.60 | 126.78 | 126.79 | 208,726 | -5.38(-4.07%) |
Jan 06, 2022 | 129.84 | 132.50 | 128.36 | 132.17 | 437,665 | +3.83(+2.99%) |
Jan 05, 2022 | 134.45 | 136.94 | 128.33 | 128.33 | 660,807 | -6.90(-5.10%) |
Jan 04, 2022 | 130.95 | 135.48 | 130.95 | 135.23 | 491,090 | +5.75(+4.44%) |
Jan 03, 2022 | 130.13 | 132.67 | 128.08 | 129.48 | 339,765 | -0.17(-0.13%) |
Dec 31, 2021 | 127.11 | 130.66 | 127.11 | 129.64 | 176,260 | +1.64(+1.29%) |
Dec 30, 2021 | 129.63 | 130.39 | 127.88 | 128.00 | 149,030 | -1.77(-1.37%) |
Dec 29, 2021 | 128.57 | 129.96 | 128.27 | 129.77 | 130,002 | +1.44(+1.12%) |
Dec 28, 2021 | 127.81 | 129.30 | 127.69 | 128.33 | 108,455 | +0.01(+0.01%) |
Dec 27, 2021 | 125.94 | 128.38 | 124.64 | 128.32 | 180,897 | +3.04(+2.43%) |
Dec 23, 2021 | 124.11 | 126.35 | 124.11 | 125.28 | 156,091 | +2.45(+2.00%) |
Dec 22, 2021 | 122.40 | 123.09 | 120.42 | 122.83 | 278,946 | +0.45(+0.37%) |
Dec 21, 2021 | 118.34 | 122.55 | 117.76 | 122.37 | 475,635 | +5.73(+4.92%) |
Dec 20, 2021 | 116.97 | 117.11 | 113.38 | 116.64 | 441,733 | -1.73(-1.46%) |
Dec 17, 2021 | 116.66 | 120.40 | 115.08 | 118.37 | 543,471 | +0.34(+0.29%) |
Dec 16, 2021 | 123.75 | 123.75 | 117.24 | 118.03 | 406,690 | -3.68(-3.03%) |
Dec 15, 2021 | 119.53 | 122.09 | 117.19 | 121.71 | 332,545 | +1.68(+1.40%) |
Dec 14, 2021 | 119.40 | 122.07 | 118.07 | 120.03 | 516,205 | -0.94(-0.77%) |
Dec 13, 2021 | 123.00 | 123.57 | 120.70 | 120.96 | 323,764 | -3.05(-2.46%) |
Dec 10, 2021 | 125.83 | 126.61 | 121.73 | 124.02 | 440,818 | -1.21(-0.97%) |
Dec 09, 2021 | 126.27 | 126.79 | 124.68 | 125.23 | 291,834 | -2.48(-1.94%) |
Dec 08, 2021 | 130.21 | 130.96 | 127.64 | 127.71 | 231,104 | -1.76(-1.36%) |
Dec 07, 2021 | 126.07 | 131.24 | 126.07 | 129.48 | 328,404 | +5.23(+4.21%) |
Dec 06, 2021 | 122.37 | 125.52 | 121.99 | 124.25 | 291,160 | +2.44(+2.01%) |
Dec 03, 2021 | 124.96 | 125.28 | 120.86 | 121.80 | 260,834 | -2.57(-2.07%) |
Dec 02, 2021 | 119.35 | 125.09 | 118.31 | 124.37 | 408,609 | +6.32(+5.35%) |
Dec 01, 2021 | 126.33 | 126.48 | 118.05 | 118.06 | 401,471 | -4.24(-3.46%) |
Nov 30, 2021 | 126.86 | 127.03 | 121.77 | 122.29 | 549,359 | -6.13(-4.77%) |
Nov 29, 2021 | 132.02 | 132.95 | 126.64 | 128.42 | 366,307 | -1.02(-0.79%) |
Nov 26, 2021 | 129.06 | 129.97 | 125.64 | 129.45 | 269,873 | -4.72(-3.52%) |
Nov 24, 2021 | 134.45 | 136.51 | 134.14 | 134.17 | 302,604 | -0.89(-0.66%) |
Nov 23, 2021 | 134.96 | 137.07 | 134.14 | 135.05 | 430,164 | +0.06(+0.04%) |
Nov 22, 2021 | 135.65 | 138.31 | 134.92 | 134.99 | 287,735 | +0.80(+0.59%) |
Nov 19, 2021 | 133.26 | 135.75 | 132.80 | 134.19 | 212,850 | -0.31(-0.23%) |
Nov 18, 2021 | 134.71 | 134.80 | 133.08 | 134.50 | 325,874 | +0.36(+0.26%) |
Nov 17, 2021 | 134.17 | 134.65 | 132.56 | 134.15 | 289,884 | -0.43(-0.32%) |
Nov 16, 2021 | 134.48 | 136.71 | 134.12 | 134.58 | 254,133 | -0.70(-0.52%) |
Nov 15, 2021 | 136.58 | 137.08 | 134.59 | 135.28 | 373,690 | -1.30(-0.95%) |
Nov 12, 2021 | 135.40 | 137.21 | 134.52 | 136.58 | 298,528 | +1.68(+1.25%) |
Nov 11, 2021 | 131.60 | 135.05 | 131.06 | 134.90 | 241,990 | +3.00(+2.27%) |
Nov 10, 2021 | 131.48 | 131.90 | 408,855 | -0.23(-0.17%) | ||
Nov 09, 2021 | 133.36 | 134.85 | 131.46 | 132.13 | 321,357 | -1.81(-1.35%) |
Nov 08, 2021 | 137.38 | 138.84 | 133.44 | 133.94 | 252,416 | -0.62(-0.46%) |
Nov 05, 2021 | 134.50 | 137.11 | 132.07 | 134.56 | 406,107 | +5.05(+3.90%) |
Nov 04, 2021 | 134.97 | 135.65 | 127.10 | 129.51 | 550,916 | -3.69(-2.77%) |
Nov 03, 2021 | 131.03 | 133.87 | 131.03 | 133.20 | 386,825 | +1.73(+1.32%) |
Nov 02, 2021 | 131.13 | 132.22 | 130.03 | 131.47 | 339,614 | +0.91(+0.69%) |
Nov 01, 2021 | 127.77 | 132.16 | 127.64 | 130.56 | 288,628 | +2.92(+2.28%) |
Oct 29, 2021 | 129.00 | 130.22 | 126.58 | 127.64 | 498,252 | -1.19(-0.93%) |
Oct 28, 2021 | 124.08 | 128.85 | 123.95 | 128.84 | 308,125 | +5.69(+4.62%) |
Oct 27, 2021 | 122.84 | 124.35 | 121.56 | 123.15 | 419,391 | +0.18(+0.14%) |
Oct 26, 2021 | 126.42 | 122.97 | 193,862 | -3.19(-2.53%) | ||
Oct 25, 2021 | 123.56 | 126.60 | 123.53 | 126.17 | 235,286 | +2.53(+2.05%) |
Oct 22, 2021 | 126.25 | 127.14 | 123.63 | 123.63 | 171,948 | -1.79(-1.43%) |
Oct 21, 2021 | 125.56 | 126.47 | 123.48 | 125.43 | 214,977 | -0.78(-0.62%) |
Oct 20, 2021 | 124.48 | 126.67 | 123.93 | 126.20 | 283,922 | +2.17(+1.75%) |
Oct 19, 2021 | 124.81 | 125.11 | 123.16 | 124.04 | 144,487 | -0.08(-0.06%) |
Oct 18, 2021 | 121.78 | 124.31 | 121.74 | 124.12 | 194,287 | +1.15(+0.94%) |
Oct 15, 2021 | 123.68 | 125.64 | 122.07 | 122.96 | 444,675 | +2.93(+2.44%) |
Oct 14, 2021 | 118.57 | 120.27 | 117.82 | 120.04 | 323,460 | +3.05(+2.60%) |
Oct 13, 2021 | 118.03 | 118.03 | 115.50 | 116.99 | 168,806 | -1.06(-0.89%) |
Oct 12, 2021 | 116.97 | 118.32 | 116.44 | 118.05 | 233,295 | +1.48(+1.27%) |
Oct 11, 2021 | 114.91 | 118.25 | 114.69 | 116.57 | 156,892 | +1.59(+1.38%) |
Oct 08, 2021 | 118.43 | 118.43 | 114.93 | 114.98 | 216,742 | -3.19(-2.70%) |
Oct 07, 2021 | 116.67 | 118.57 | 116.42 | 118.18 | 269,908 | +2.48(+2.15%) |
Oct 06, 2021 | 118.52 | 119.41 | 113.77 | 115.69 | 326,235 | -4.17(-3.48%) |
Oct 05, 2021 | 118.27 | 121.45 | 117.30 | 119.86 | 424,196 | +1.82(+1.54%) |
Oct 04, 2021 | 118.22 | 119.70 | 116.19 | 118.04 | 443,157 | -0.19(-0.16%) |
Oct 01, 2021 | 114.35 | 118.95 | 113.73 | 118.22 | 563,303 | +4.61(+4.06%) |
Sep 30, 2021 | 116.37 | 116.67 | 112.93 | 113.61 | 420,138 | -2.08(-1.80%) |
Sep 29, 2021 | 115.95 | 117.01 | 115.17 | 115.69 | 237,465 | +0.95(+0.82%) |
Sep 28, 2021 | 117.90 | 118.20 | 114.62 | 114.75 | 264,065 | -3.22(-2.73%) |
Sep 27, 2021 | 115.79 | 118.45 | 115.79 | 117.97 | 371,122 | +2.21(+1.91%) |
Sep 24, 2021 | 114.75 | 116.27 | 113.68 | 115.76 | 211,149 | +0.67(+0.58%) |
Sep 23, 2021 | 112.28 | 115.95 | 112.18 | 115.09 | 263,856 | +3.59(+3.22%) |
Sep 22, 2021 | 109.79 | 112.50 | 108.83 | 111.51 | 318,460 | +2.73(+2.51%) |
Sep 21, 2021 | 112.61 | 112.61 | 108.08 | 108.78 | 330,398 | -2.28(-2.06%) |
Sep 20, 2021 | 108.86 | 111.50 | 107.73 | 111.06 | 410,917 | -1.08(-0.97%) |
Sep 17, 2021 | 113.30 | 114.16 | 110.47 | 112.15 | 764,313 | -1.15(-1.02%) |
Sep 16, 2021 | 113.66 | 114.74 | 112.01 | 113.30 | 329,933 | -0.76(-0.66%) |
Sep 15, 2021 | 109.98 | 114.36 | 109.98 | 114.06 | 255,976 | +4.03(+3.66%) |
Sep 14, 2021 | 111.94 | 112.92 | 109.16 | 110.03 | 343,224 | -1.20(-1.08%) |
Sep 13, 2021 | 111.99 | 111.99 | 109.80 | 111.23 | 229,423 | +0.11(+0.10%) |
Sep 10, 2021 | 112.25 | 113.18 | 110.83 | 111.12 | 196,685 | +0.10(+0.09%) |
Sep 09, 2021 | 110.15 | 112.48 | 109.75 | 111.02 | 193,201 | +0.59(+0.54%) |
Sep 08, 2021 | 111.10 | 112.36 | 109.37 | 110.43 | 214,676 | -1.28(-1.15%) |
Sep 07, 2021 | 113.07 | 113.53 | 111.67 | 111.71 | 156,338 | -2.12(-1.86%) |
Sep 03, 2021 | 114.23 | 114.89 | 113.04 | 113.83 | 97,752 | -1.17(-1.02%) |
Sep 02, 2021 | 114.89 | 115.35 | 112.36 | 115.00 | 156,974 | +1.17(+1.03%) |
Sep 01, 2021 | 115.39 | 115.39 | 112.53 | 113.83 | 193,821 | -1.46(-1.26%) |
Aug 31, 2021 | 117.20 | 117.85 | 115.22 | 115.29 | 234,733 | -2.12(-1.80%) |
Aug 30, 2021 | 118.52 | 119.40 | 116.86 | 117.41 | 172,963 | -1.11(-0.94%) |
Aug 27, 2021 | 114.56 | 118.95 | 114.56 | 118.52 | 307,302 | +3.96(+3.46%) |
Aug 26, 2021 | 115.33 | 115.55 | 113.52 | 114.56 | 222,059 | -1.18(-1.02%) |
Aug 25, 2021 | 114.33 | 116.40 | 113.94 | 115.74 | 206,862 | +1.41(+1.23%) |
Aug 24, 2021 | 111.47 | 114.77 | 111.47 | 114.33 | 219,341 | +3.45(+3.11%) |
Aug 23, 2021 | 108.99 | 111.12 | 108.46 | 110.89 | 172,891 | +2.53(+2.34%) |
Aug 20, 2021 | 107.40 | 108.96 | 106.86 | 108.35 | 236,928 | +1.10(+1.03%) |
Aug 19, 2021 | 106.62 | 108.36 | 105.91 | 107.25 | 380,377 | -1.28(-1.18%) |
Aug 18, 2021 | 108.50 | 110.86 | 108.32 | 108.53 | 249,172 | -0.86(-0.78%) |
Aug 17, 2021 | 111.28 | 111.30 | 107.94 | 109.39 | 198,836 | -3.63(-3.22%) |
Aug 16, 2021 | 114.19 | 114.79 | 112.62 | 113.02 | 218,207 | -2.33(-2.02%) |
Aug 13, 2021 | 115.83 | 116.25 | 114.28 | 115.35 | 150,003 | -0.72(-0.62%) |
Aug 12, 2021 | 117.82 | 118.15 | 115.32 | 116.07 | 234,578 | -1.62(-1.37%) |
Aug 11, 2021 | 115.96 | 117.74 | 113.33 | 117.68 | 207,908 | +2.33(+2.02%) |
Aug 10, 2021 | 112.02 | 115.42 | 111.26 | 115.36 | 179,335 | +3.56(+3.18%) |
Aug 09, 2021 | 113.01 | 113.15 | 110.27 | 111.80 | 254,881 | -1.48(-1.30%) |
Aug 06, 2021 | 113.84 | 114.64 | 111.37 | 113.28 | 249,933 | +3.30(+3.00%) |
Aug 05, 2021 | 107.91 | 112.13 | 106.53 | 109.98 | 498,619 | +5.69(+5.46%) |
Aug 04, 2021 | 104.87 | 105.54 | 103.94 | 104.28 | 411,736 | -2.20(-2.06%) |
Aug 03, 2021 | 105.11 | 107.39 | 102.91 | 106.48 | 257,540 | +2.70(+2.60%) |
Aug 02, 2021 | 106.19 | 107.62 | 103.24 | 103.78 | 259,035 | -1.09(-1.04%) |
Jul 30, 2021 | 103.68 | 105.34 | 103.45 | 104.88 | 187,033 | +0.23(+0.22%) |
Jul 29, 2021 | 103.75 | 105.91 | 102.20 | 104.65 | 261,538 | +3.03(+2.99%) |
Jul 28, 2021 | 100.72 | 103.43 | 99.30 | 101.61 | 316,520 | +1.52(+1.52%) |
Jul 27, 2021 | 99.69 | 100.78 | 98.89 | 100.10 | 143,573 | -0.80(-0.79%) |
Jul 26, 2021 | 100.22 | 101.45 | 99.74 | 100.89 | 195,319 | +0.77(+0.77%) |
Jul 23, 2021 | 99.74 | 100.23 | 98.37 | 100.13 | 135,579 | +1.73(+1.76%) |
Jul 22, 2021 | 100.25 | 100.30 | 97.98 | 98.39 | 241,449 | -2.50(-2.48%) |
Jul 21, 2021 | 99.95 | 102.12 | 99.47 | 100.89 | 169,315 | +2.08(+2.10%) |
Jul 20, 2021 | 94.66 | 99.73 | 94.19 | 98.82 | 265,716 | +5.11(+5.46%) |
Jul 19, 2021 | 93.89 | 95.92 | 92.41 | 93.70 | 283,758 | -3.45(-3.55%) |
Jul 16, 2021 | 100.99 | 101.89 | 96.85 | 97.15 | 189,173 | -2.49(-2.50%) |
Jul 15, 2021 | 99.08 | 100.92 | 98.42 | 99.64 | 162,410 | -0.17(-0.17%) |
Jul 14, 2021 | 102.22 | 102.96 | 99.23 | 99.81 | 166,322 | -0.87(-0.86%) |
Jul 13, 2021 | 101.68 | 102.29 | 100.34 | 100.68 | 155,123 | -2.31(-2.24%) |
Jul 12, 2021 | 101.26 | 103.45 | 100.27 | 102.98 | 189,169 | +0.42(+0.41%) |
Jul 09, 2021 | 100.79 | 102.99 | 100.79 | 102.56 | 154,136 | +3.81(+3.86%) |
Jul 08, 2021 | 98.61 | 101.25 | 97.14 | 98.75 | 206,227 | -2.25(-2.22%) |
Jul 07, 2021 | 98.06 | 101.44 | 98.06 | 100.99 | 262,817 | +2.42(+2.46%) |
Jul 06, 2021 | 102.36 | 102.76 | 97.18 | 98.57 | 258,614 | -3.64(-3.56%) |
Jul 02, 2021 | 102.36 | 102.92 | 101.23 | 102.20 | 280,162 | -0.09(-0.09%) |
Jul 01, 2021 | 102.18 | 102.89 | 101.05 | 102.29 | 215,461 | +0.99(+0.98%) |
Jun 30, 2021 | 99.11 | 101.58 | 99.11 | 101.30 | 269,583 | +1.49(+1.49%) |
Jun 29, 2021 | 99.84 | 101.39 | 99.25 | 99.81 | 305,625 | +0.54(+0.55%) |
Jun 28, 2021 | 100.83 | 100.94 | 98.35 | 99.27 | 305,187 | -1.56(-1.54%) |
Jun 25, 2021 | 102.81 | 102.97 | 100.62 | 100.83 | 1,699,780 | -1.26(-1.24%) |
Jun 24, 2021 | 101.65 | 102.66 | 100.10 | 102.09 | 464,371 | +1.42(+1.41%) |
Jun 23, 2021 | 100.25 | 102.04 | 100.06 | 100.67 | 307,558 | +0.40(+0.40%) |
Jun 22, 2021 | 100.18 | 100.73 | 98.52 | 100.27 | 319,232 | -0.53(-0.53%) |
Jun 21, 2021 | 99.00 | 101.97 | 98.04 | 100.80 | 473,695 | +3.50(+3.59%) |
Jun 18, 2021 | 99.01 | 100.28 | 97.27 | 97.30 | 548,457 | -3.77(-3.73%) |
Jun 17, 2021 | 106.47 | 106.47 | 98.58 | 101.07 | 472,394 | -5.64(-5.28%) |
Jun 16, 2021 | 107.58 | 108.86 | 104.93 | 106.71 | 373,487 | -2.25(-2.06%) |
Jun 15, 2021 | 108.49 | 110.19 | 107.76 | 108.95 | 303,902 | +0.44(+0.41%) |
Jun 14, 2021 | 108.75 | 108.85 | 106.94 | 108.51 | 941,034 | -0.85(-0.77%) |
Jun 11, 2021 | 108.57 | 110.18 | 108.43 | 109.36 | 233,800 | +0.98(+0.91%) |
Jun 10, 2021 | 109.52 | 109.81 | 107.65 | 108.37 | 416,454 | +0.34(+0.32%) |
Jun 09, 2021 | 110.61 | 110.61 | 107.75 | 108.03 | 411,666 | -2.66(-2.40%) |
Jun 08, 2021 | 108.78 | 111.43 | 107.30 | 110.69 | 350,557 | +2.09(+1.92%) |
Jun 07, 2021 | 107.42 | 108.88 | 106.89 | 108.60 | 349,925 | +1.17(+1.09%) |
Jun 04, 2021 | 107.78 | 107.78 | 106.07 | 107.43 | 215,002 | +0.51(+0.48%) |
Jun 03, 2021 | 106.02 | 107.89 | 105.05 | 106.92 | 209,305 | +0.50(+0.47%) |
Jun 02, 2021 | 108.01 | 108.37 | 106.22 | 106.41 | 360,379 | -1.54(-1.42%) |
Jun 01, 2021 | 106.69 | 108.89 | 106.69 | 107.95 | 355,308 | +2.95(+2.81%) |
May 28, 2021 | 105.58 | 105.85 | 103.63 | 104.99 | 141,089 | -0.06(-0.06%) |
May 27, 2021 | 106.40 | 106.91 | 104.89 | 105.05 | 398,644 | +0.00(+0.00%) |
May 26, 2021 | 102.80 | 105.41 | 101.71 | 105.05 | 252,664 | +2.92(+2.86%) |
May 25, 2021 | 104.43 | 105.47 | 101.89 | 102.14 | 282,440 | -1.51(-1.45%) |
May 24, 2021 | 102.49 | 104.33 | 101.16 | 103.64 | 219,209 | +1.26(+1.23%) |
May 21, 2021 | 103.89 | 104.45 | 101.75 | 102.38 | 315,879 | +0.01(+0.01%) |
May 20, 2021 | 102.58 | 103.43 | 100.85 | 102.37 | 415,367 | -0.58(-0.56%) |
May 19, 2021 | 103.53 | 103.65 | 101.92 | 102.95 | 374,528 | -2.15(-2.04%) |
May 18, 2021 | 106.59 | 107.47 | 105.08 | 105.10 | 374,723 | -2.12(-1.98%) |
May 17, 2021 | 107.61 | 108.37 | 105.71 | 107.22 | 253,094 | -1.47(-1.35%) |
May 14, 2021 | 107.03 | 109.22 | 105.95 | 108.69 | 310,779 | +2.36(+2.22%) |
May 13, 2021 | 101.10 | 107.19 | 101.10 | 106.32 | 479,661 | +5.72(+5.69%) |
May 12, 2021 | 103.30 | 104.11 | 99.83 | 100.60 | 531,973 | -4.08(-3.90%) |
May 11, 2021 | 104.35 | 106.40 | 103.12 | 104.68 | 578,110 | -1.38(-1.30%) |
May 10, 2021 | 108.37 | 110.29 | 106.05 | 106.06 | 493,959 | -1.81(-1.68%) |
May 07, 2021 | 101.50 | 107.99 | 99.51 | 107.87 | 735,896 | +6.43(+6.34%) |
May 06, 2021 | 100.64 | 104.28 | 97.95 | 101.44 | 944,814 | +8.85(+9.56%) |
May 05, 2021 | 92.30 | 93.34 | 90.26 | 92.59 | 487,540 | +1.27(+1.39%) |
May 04, 2021 | 89.68 | 91.39 | 88.09 | 91.32 | 331,627 | +1.21(+1.34%) |
May 03, 2021 | 91.69 | 92.37 | 89.33 | 90.11 | 309,049 | -0.26(-0.28%) |
Apr 30, 2021 | 91.13 | 91.85 | 90.04 | 90.36 | 640,271 | -1.59(-1.72%) |
Apr 29, 2021 | 92.43 | 92.43 | 89.74 | 91.95 | 390,053 | +1.27(+1.40%) |
Apr 28, 2021 | 89.91 | 91.07 | 88.92 | 90.68 | 289,825 | +0.64(+0.71%) |
Apr 27, 2021 | 89.29 | 90.22 | 88.20 | 90.04 | 346,467 | +0.34(+0.38%) |
Apr 26, 2021 | 89.86 | 90.96 | 89.41 | 89.69 | 352,022 | +0.50(+0.56%) |
Apr 23, 2021 | 87.29 | 89.66 | 86.58 | 89.19 | 350,585 | +2.79(+3.23%) |
Apr 22, 2021 | 85.14 | 87.15 | 83.75 | 86.40 | 542,006 | +1.63(+1.92%) |
Apr 21, 2021 | 82.03 | 85.03 | 81.07 | 84.78 | 184,133 | +1.81(+2.19%) |
Apr 20, 2021 | 82.74 | 83.82 | 80.95 | 82.96 | 305,916 | -0.69(-0.82%) |
Apr 19, 2021 | 84.91 | 85.27 | 82.97 | 83.65 | 490,422 | -1.97(-2.30%) |
Apr 16, 2021 | 85.20 | 86.01 | 84.00 | 85.62 | 453,102 | +1.15(+1.36%) |
Apr 15, 2021 | 84.55 | 84.85 | 82.64 | 84.47 | 348,222 | +0.95(+1.13%) |
Apr 14, 2021 | 85.43 | 86.54 | 83.52 | 83.53 | 438,000 | -1.57(-1.84%) |
Apr 13, 2021 | 87.82 | 87.82 | 83.90 | 85.09 | 393,004 | -3.35(-3.79%) |
Apr 12, 2021 | 86.93 | 88.75 | 86.34 | 88.44 | 277,286 | +2.33(+2.70%) |
Apr 09, 2021 | 84.93 | 86.61 | 83.74 | 86.12 | 251,317 | +1.31(+1.55%) |
Apr 08, 2021 | 84.08 | 85.12 | 82.26 | 84.81 | 278,373 | +1.42(+1.70%) |
Apr 07, 2021 | 86.18 | 86.24 | 83.19 | 83.39 | 332,300 | -2.70(-3.14%) |
Apr 06, 2021 | 87.58 | 88.78 | 85.99 | 86.09 | 330,848 | -1.74(-1.99%) |
Apr 05, 2021 | 87.31 | 88.65 | 86.80 | 87.83 | 208,552 | +2.08(+2.42%) |
Apr 01, 2021 | 86.40 | 86.68 | 84.28 | 85.75 | 299,124 | +0.50(+0.59%) |
Mar 31, 2021 | 85.09 | 86.55 | 83.26 | 85.25 | 411,942 | +0.72(+0.85%) |
Mar 30, 2021 | 81.54 | 84.80 | 81.09 | 84.53 | 310,560 | +2.72(+3.32%) |
Mar 29, 2021 | 83.74 | 86.70 | 81.46 | 81.81 | 380,504 | -2.72(-3.22%) |
Mar 26, 2021 | 84.52 | 85.08 | 82.15 | 84.53 | 444,880 | +1.62(+1.95%) |
Mar 25, 2021 | 79.08 | 83.94 | 77.93 | 82.92 | 488,925 | +2.63(+3.28%) |
Mar 24, 2021 | 83.40 | 86.07 | 80.07 | 80.28 | 521,994 | -1.41(-1.72%) |
Mar 23, 2021 | 87.34 | 88.38 | 80.93 | 81.69 | 567,920 | -7.15(-8.05%) |
Mar 22, 2021 | 90.09 | 90.11 | 87.28 | 88.85 | 276,230 | -0.81(-0.90%) |
Mar 19, 2021 | 89.02 | 90.41 | 83.74 | 89.65 | 743,295 | +1.32(+1.49%) |
Mar 18, 2021 | 91.35 | 93.78 | 87.98 | 88.33 | 342,933 | -3.52(-3.83%) |
Mar 17, 2021 | 88.69 | 91.91 | 87.65 | 91.85 | 332,496 | +3.80(+4.32%) |
Mar 16, 2021 | 91.98 | 91.98 | 87.77 | 88.05 | 443,680 | -3.37(-3.69%) |
Mar 15, 2021 | 90.49 | 91.53 | 88.97 | 91.42 | 233,836 | +0.64(+0.71%) |
Mar 12, 2021 | 90.64 | 91.87 | 89.55 | 90.78 | 322,977 | +0.69(+0.77%) |
Mar 11, 2021 | 90.68 | 91.71 | 89.17 | 90.09 | 421,657 | +1.37(+1.54%) |
Mar 10, 2021 | 86.28 | 89.24 | 86.13 | 88.72 | 361,976 | +2.48(+2.88%) |
Mar 09, 2021 | 88.32 | 89.14 | 84.94 | 86.24 | 479,430 | -1.17(-1.34%) |
Mar 08, 2021 | 86.23 | 88.38 | 85.35 | 87.41 | 512,358 | +2.25(+2.64%) |
Mar 05, 2021 | 83.74 | 85.30 | 78.23 | 85.16 | 565,058 | +3.21(+3.92%) |
Mar 04, 2021 | 85.30 | 87.64 | 78.96 | 81.95 | 943,420 | -3.26(-3.83%) |
Mar 03, 2021 | 84.80 | 87.47 | 84.15 | 85.21 | 387,995 | +0.66(+0.78%) |
Mar 02, 2021 | 84.34 | 85.85 | 84.02 | 84.55 | 409,470 | -0.03(-0.03%) |