Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 101.78 | 101.94 | 14,314,026 | -3.61(-3.42%) | ||
Jan 28, 2022 | 100.71 | 105.71 | 99.56 | 105.55 | 2,379,238 | +4.84(+4.81%) |
Jan 27, 2022 | 102.47 | 103.66 | 100.35 | 100.71 | 2,203,391 | -1.77(-1.73%) |
Jan 26, 2022 | 103.00 | 103.48 | 101.04 | 102.48 | 1,428,813 | +1.10(+1.09%) |
Jan 25, 2022 | 104.22 | 105.45 | 99.96 | 101.38 | 2,496,663 | -4.96(-4.66%) |
Jan 24, 2022 | 99.40 | 106.67 | 98.01 | 106.34 | 2,644,700 | +5.22(+5.16%) |
Jan 21, 2022 | 103.62 | 104.04 | 100.57 | 101.12 | 1,979,640 | -1.30(-1.27%) |
Jan 20, 2022 | 104.40 | 105.25 | 102.29 | 102.42 | 1,165,971 | -2.28(-2.18%) |
Jan 19, 2022 | 100.25 | 105.35 | 100.01 | 104.70 | 2,805,268 | +3.70(+3.66%) |
Jan 18, 2022 | 102.60 | 102.60 | 99.26 | 101.00 | 4,264,615 | +5.20(+5.43%) |
Jan 14, 2022 | 95.80 | 0 | +0.98(+1.03%) | |||
Jan 13, 2022 | 96.66 | 97.83 | 94.30 | 94.82 | 1,640,628 | -2.00(-2.07%) |
Jan 12, 2022 | 97.68 | 98.47 | 96.03 | 96.82 | 818,072 | -1.31(-1.33%) |
Jan 11, 2022 | 96.91 | 98.35 | 96.51 | 98.13 | 1,558,962 | +0.91(+0.94%) |
Jan 10, 2022 | 95.33 | 97.24 | 94.14 | 97.22 | 1,179,107 | +1.50(+1.57%) |
Jan 07, 2022 | 93.88 | 96.45 | 93.26 | 95.72 | 1,598,451 | +1.42(+1.51%) |
Jan 06, 2022 | 96.76 | 97.77 | 94.30 | 94.30 | 1,714,821 | -2.92(-3.00%) |
Jan 05, 2022 | 98.85 | 99.69 | 97.20 | 97.22 | 947,070 | -2.15(-2.16%) |
Jan 04, 2022 | 98.08 | 99.90 | 97.12 | 99.37 | 1,418,270 | +1.16(+1.19%) |
Jan 03, 2022 | 94.60 | 98.52 | 94.32 | 98.21 | 1,582,926 | +3.62(+3.82%) |
Dec 31, 2021 | 95.42 | 96.01 | 94.52 | 94.59 | 444,724 | -1.14(-1.19%) |
Dec 30, 2021 | 96.80 | 97.68 | 95.57 | 95.73 | 768,964 | -1.23(-1.27%) |
Dec 29, 2021 | 95.83 | 97.50 | 95.47 | 96.96 | 1,703,792 | +0.86(+0.89%) |
Dec 28, 2021 | 95.34 | 96.24 | 94.92 | 96.10 | 849,806 | +0.95(+1.00%) |
Dec 27, 2021 | 97.48 | 98.00 | 94.86 | 95.15 | 1,749,471 | -2.73(-2.79%) |
Dec 23, 2021 | 94.47 | 99.23 | 93.13 | 97.88 | 1,621,068 | +3.56(+3.77%) |
Dec 22, 2021 | 94.22 | 94.69 | 92.89 | 94.32 | 2,337,842 | -0.73(-0.77%) |
Dec 21, 2021 | 95.05 | 96.70 | 89.70 | 95.05 | 4,897,646 | +11.40(+13.63%) |
Dec 20, 2021 | 82.34 | 83.88 | 81.88 | 83.65 | 1,717,066 | +0.13(+0.16%) |
Dec 17, 2021 | 83.59 | 86.18 | 83.09 | 83.52 | 4,604,698 | -1.20(-1.42%) |
Dec 16, 2021 | 82.37 | 85.15 | 82.37 | 84.72 | 2,505,371 | +0.99(+1.18%) |
Dec 15, 2021 | 83.27 | 84.07 | 81.06 | 83.73 | 1,324,695 | +0.59(+0.71%) |
Dec 14, 2021 | 82.76 | 83.52 | 81.66 | 83.14 | 2,148,650 | -0.89(-1.06%) |
Dec 13, 2021 | 81.99 | 84.48 | 81.99 | 84.03 | 1,271,155 | +2.52(+3.09%) |
Dec 10, 2021 | 81.94 | 82.63 | 81.17 | 81.51 | 1,800,017 | -0.12(-0.15%) |
Dec 09, 2021 | 82.88 | 83.06 | 81.26 | 81.63 | 935,386 | -1.08(-1.31%) |
Dec 08, 2021 | 80.89 | 82.75 | 80.75 | 82.71 | 2,003,155 | +1.85(+2.29%) |
Dec 07, 2021 | 80.90 | 82.47 | 80.58 | 80.86 | 2,278,847 | +0.69(+0.86%) |
Dec 06, 2021 | 78.57 | 80.63 | 78.07 | 80.17 | 1,994,487 | +1.29(+1.64%) |
Dec 03, 2021 | 79.75 | 79.75 | 78.36 | 78.88 | 1,300,208 | -0.85(-1.06%) |
Dec 02, 2021 | 78.65 | 80.15 | 77.99 | 79.73 | 1,158,018 | +1.37(+1.75%) |
Dec 01, 2021 | 80.29 | 81.13 | 78.35 | 78.35 | 1,557,298 | -1.70(-2.13%) |
Nov 30, 2021 | 81.68 | 82.75 | 79.81 | 80.05 | 3,067,129 | -1.93(-2.36%) |
Nov 29, 2021 | 83.18 | 83.22 | 80.10 | 81.99 | 2,431,824 | -0.53(-0.64%) |
Nov 26, 2021 | 84.36 | 84.88 | 82.32 | 82.51 | 1,815,017 | -1.83(-2.17%) |
Nov 24, 2021 | 83.95 | 84.67 | 83.20 | 84.34 | 1,373,624 | +0.73(+0.87%) |
Nov 23, 2021 | 85.14 | 85.26 | 83.07 | 83.62 | 1,709,189 | -1.40(-1.65%) |
Nov 22, 2021 | 84.70 | 85.86 | 84.50 | 85.02 | 1,302,737 | +0.32(+0.38%) |
Nov 19, 2021 | 85.02 | 86.23 | 83.44 | 84.70 | 1,462,529 | +0.37(+0.44%) |
Nov 18, 2021 | 86.31 | 85.07 | 84.28 | 84.33 | 2,633,016 | -2.19(-2.53%) |
Nov 17, 2021 | 87.80 | 88.61 | 86.46 | 86.52 | 1,570,753 | -1.46(-1.66%) |
Nov 16, 2021 | 87.10 | 88.48 | 86.96 | 87.99 | 1,903,879 | +1.23(+1.42%) |
Nov 15, 2021 | 89.00 | 89.00 | 84.80 | 86.75 | 2,677,511 | -2.51(-2.81%) |
Nov 12, 2021 | 87.03 | 89.57 | 87.03 | 89.26 | 2,330,587 | +2.31(+2.66%) |
Nov 11, 2021 | 88.69 | 88.98 | 86.82 | 86.95 | 922,376 | -1.67(-1.89%) |
Nov 10, 2021 | 89.74 | 88.62 | 1,282,954 | -1.30(-1.45%) | ||
Nov 09, 2021 | 91.56 | 91.74 | 89.59 | 89.93 | 1,683,693 | -1.15(-1.27%) |
Nov 08, 2021 | 90.11 | 91.46 | 89.16 | 91.08 | 1,861,025 | +2.30(+2.59%) |
Nov 05, 2021 | 91.24 | 92.73 | 88.65 | 88.78 | 3,101,807 | -5.87(-6.20%) |
Nov 04, 2021 | 91.77 | 98.86 | 91.22 | 94.66 | 1,843,979 | +0.90(+0.96%) |
Nov 03, 2021 | 94.82 | 95.33 | 93.32 | 93.76 | 1,834,563 | -1.38(-1.45%) |
Nov 02, 2021 | 94.53 | 95.54 | 92.90 | 95.14 | 1,149,476 | +0.83(+0.88%) |
Nov 01, 2021 | 94.10 | 94.82 | 93.38 | 94.32 | 1,102,187 | +0.03(+0.03%) |
Oct 29, 2021 | 94.41 | 96.12 | 94.12 | 94.29 | 892,001 | -0.42(-0.44%) |
Oct 28, 2021 | 94.50 | 95.35 | 94.33 | 94.71 | 969,091 | +0.17(+0.18%) |
Oct 27, 2021 | 96.48 | 97.07 | 94.50 | 94.54 | 696,314 | -1.61(-1.68%) |
Oct 26, 2021 | 98.46 | 96.15 | 1,301,832 | -1.97(-2.01%) | ||
Oct 25, 2021 | 99.53 | 99.71 | 97.83 | 98.12 | 750,915 | -1.30(-1.31%) |
Oct 22, 2021 | 99.76 | 100.78 | 99.00 | 99.42 | 923,153 | -0.31(-0.31%) |
Oct 21, 2021 | 99.20 | 100.40 | 98.45 | 99.73 | 1,217,297 | +0.92(+0.93%) |
Oct 20, 2021 | 99.45 | 100.32 | 98.60 | 98.82 | 1,215,144 | -1.04(-1.04%) |
Oct 19, 2021 | 99.91 | 100.62 | 98.51 | 99.85 | 1,396,296 | -0.20(-0.20%) |
Oct 18, 2021 | 97.07 | 100.18 | 96.37 | 100.05 | 1,514,381 | +2.93(+3.01%) |
Oct 15, 2021 | 95.57 | 98.45 | 95.44 | 97.12 | 1,746,346 | +1.86(+1.95%) |
Oct 14, 2021 | 94.55 | 95.71 | 94.01 | 95.26 | 2,159,830 | +1.54(+1.65%) |
Oct 13, 2021 | 90.40 | 94.44 | 90.14 | 93.72 | 1,954,455 | +3.19(+3.53%) |
Oct 12, 2021 | 91.77 | 92.91 | 90.27 | 90.53 | 2,761,231 | -3.71(-3.94%) |
Oct 11, 2021 | 97.84 | 98.09 | 93.96 | 94.24 | 1,936,550 | -3.62(-3.70%) |
Oct 08, 2021 | 102.80 | 103.51 | 97.37 | 97.86 | 2,554,055 | -5.86(-5.65%) |
Oct 07, 2021 | 103.16 | 105.89 | 103.03 | 103.72 | 2,218,010 | -1.74(-1.65%) |
Oct 06, 2021 | 104.93 | 105.50 | 104.12 | 105.47 | 992,558 | -0.51(-0.48%) |
Oct 05, 2021 | 105.10 | 106.69 | 104.92 | 105.97 | 626,065 | +0.28(+0.26%) |
Oct 04, 2021 | 107.54 | 107.99 | 105.45 | 105.69 | 1,094,544 | -2.23(-2.07%) |
Oct 01, 2021 | 107.46 | 108.33 | 106.45 | 107.92 | 1,153,797 | +1.06(+0.99%) |
Sep 30, 2021 | 107.79 | 108.09 | 106.37 | 106.87 | 971,737 | -0.78(-0.72%) |
Sep 29, 2021 | 106.57 | 108.49 | 106.31 | 107.64 | 826,804 | +1.14(+1.08%) |
Sep 28, 2021 | 108.17 | 108.65 | 106.36 | 106.50 | 1,844,130 | -1.96(-1.81%) |
Sep 27, 2021 | 109.25 | 109.41 | 108.26 | 108.46 | 1,235,115 | -1.22(-1.11%) |
Sep 24, 2021 | 110.48 | 111.36 | 109.47 | 109.68 | 781,016 | -0.97(-0.87%) |
Sep 23, 2021 | 108.80 | 110.98 | 108.55 | 110.64 | 753,815 | +2.11(+1.94%) |
Sep 22, 2021 | 108.06 | 108.92 | 107.72 | 108.53 | 1,884,750 | +0.36(+0.33%) |
Sep 21, 2021 | 110.45 | 110.81 | 107.70 | 108.17 | 1,721,944 | -1.61(-1.47%) |
Sep 20, 2021 | 109.35 | 110.85 | 108.97 | 109.78 | 1,452,947 | -1.26(-1.14%) |
Sep 17, 2021 | 110.93 | 112.06 | 110.55 | 111.05 | 3,041,985 | +0.62(+0.56%) |
Sep 16, 2021 | 111.79 | 112.29 | 108.64 | 110.43 | 2,005,903 | -1.51(-1.35%) |
Sep 15, 2021 | 112.47 | 114.35 | 110.69 | 111.94 | 3,754,433 | +2.88(+2.64%) |
Sep 14, 2021 | 108.16 | 109.49 | 107.34 | 109.07 | 1,457,659 | +0.76(+0.70%) |
Sep 13, 2021 | 107.33 | 110.47 | 107.08 | 108.31 | 1,427,844 | +1.22(+1.14%) |
Sep 10, 2021 | 108.26 | 108.66 | 105.84 | 107.09 | 1,754,350 | -0.71(-0.65%) |
Sep 09, 2021 | 105.99 | 108.20 | 105.85 | 107.79 | 1,792,830 | +2.07(+1.96%) |
Sep 08, 2021 | 110.35 | 111.39 | 105.52 | 105.72 | 4,035,374 | +3.06(+2.99%) |
Sep 07, 2021 | 101.86 | 102.81 | 101.64 | 102.66 | 2,127,455 | +0.74(+0.73%) |
Sep 03, 2021 | 103.11 | 103.65 | 101.76 | 101.92 | 1,251,706 | -1.11(-1.08%) |
Sep 02, 2021 | 101.89 | 103.06 | 101.13 | 103.03 | 928,358 | +1.27(+1.25%) |
Sep 01, 2021 | 102.38 | 102.80 | 101.69 | 101.76 | 693,211 | -0.28(-0.27%) |
Aug 31, 2021 | 102.12 | 103.02 | 101.68 | 102.03 | 1,139,885 | +0.21(+0.20%) |
Aug 30, 2021 | 100.92 | 102.31 | 100.92 | 101.83 | 1,754,031 | +0.88(+0.87%) |
Aug 27, 2021 | 99.80 | 101.04 | 98.82 | 100.94 | 852,768 | +0.99(+0.99%) |
Aug 26, 2021 | 100.72 | 101.69 | 99.75 | 99.95 | 1,072,138 | -0.84(-0.84%) |
Aug 25, 2021 | 101.51 | 102.13 | 100.66 | 100.79 | 1,379,140 | -0.96(-0.95%) |
Aug 24, 2021 | 101.64 | 102.09 | 101.51 | 101.76 | 766,589 | +0.19(+0.19%) |
Aug 23, 2021 | 102.47 | 102.56 | 101.52 | 101.57 | 1,728,373 | -0.81(-0.79%) |
Aug 20, 2021 | 100.95 | 102.68 | 100.95 | 102.38 | 1,032,542 | +0.72(+0.71%) |
Aug 19, 2021 | 101.72 | 102.09 | 101.30 | 101.66 | 2,548,282 | -0.01(-0.01%) |
Aug 18, 2021 | 101.46 | 101.72 | 100.60 | 101.67 | 1,591,919 | -0.04(-0.04%) |
Aug 17, 2021 | 101.07 | 101.78 | 100.75 | 101.71 | 837,617 | +0.39(+0.38%) |
Aug 16, 2021 | 101.49 | 101.81 | 101.09 | 101.32 | 1,751,609 | +0.04(+0.04%) |
Aug 13, 2021 | 101.03 | 101.59 | 100.40 | 101.28 | 1,030,576 | +0.02(+0.02%) |
Aug 12, 2021 | 101.22 | 101.69 | 100.62 | 101.26 | 2,545,343 | -0.17(-0.17%) |
Aug 11, 2021 | 100.40 | 101.57 | 99.75 | 101.43 | 1,028,028 | +1.38(+1.38%) |
Aug 10, 2021 | 100.60 | 100.92 | 99.81 | 100.05 | 3,518,589 | -0.61(-0.60%) |
Aug 09, 2021 | 100.48 | 100.93 | 99.88 | 100.66 | 1,867,492 | +0.10(+0.10%) |
Aug 06, 2021 | 100.75 | 101.58 | 99.04 | 100.56 | 2,898,164 | +0.07(+0.07%) |
Aug 05, 2021 | 99.95 | 100.63 | 98.60 | 100.49 | 3,236,011 | +0.38(+0.38%) |
Aug 04, 2021 | 101.71 | 102.34 | 99.58 | 100.11 | 4,488,868 | -2.05(-2.01%) |
Aug 03, 2021 | 102.27 | 102.83 | 101.62 | 102.16 | 2,733,125 | -0.57(-0.55%) |
Aug 02, 2021 | 99.47 | 103.10 | 98.32 | 102.73 | 3,069,227 | +2.80(+2.80%) |
Jul 30, 2021 | 98.20 | 100.62 | 95.92 | 99.93 | 2,734,274 | +1.74(+1.77%) |
Jul 29, 2021 | 93.96 | 98.87 | 93.89 | 98.20 | 9,937,169 | -15.42(-13.57%) |
Jul 28, 2021 | 113.69 | 114.39 | 113.21 | 113.62 | 834,141 | -0.16(-0.14%) |
Jul 27, 2021 | 114.04 | 114.19 | 112.04 | 113.78 | 632,220 | -0.06(-0.05%) |
Jul 26, 2021 | 113.94 | 114.24 | 113.07 | 113.84 | 532,786 | -0.16(-0.14%) |
Jul 23, 2021 | 114.07 | 114.23 | 112.65 | 114.00 | 531,565 | +0.44(+0.38%) |
Jul 22, 2021 | 112.71 | 113.99 | 112.30 | 113.56 | 543,929 | +0.45(+0.39%) |
Jul 21, 2021 | 114.37 | 114.73 | 112.66 | 113.11 | 707,691 | -0.67(-0.59%) |
Jul 20, 2021 | 113.48 | 114.78 | 113.18 | 113.79 | 877,509 | +0.77(+0.68%) |
Jul 19, 2021 | 115.04 | 115.18 | 112.00 | 113.01 | 880,502 | -2.28(-1.98%) |
Jul 16, 2021 | 114.49 | 115.65 | 113.86 | 115.30 | 1,029,793 | +1.24(+1.09%) |
Jul 15, 2021 | 115.04 | 115.79 | 113.39 | 114.06 | 990,149 | -0.78(-0.68%) |
Jul 14, 2021 | 113.31 | 114.99 | 112.89 | 114.84 | 1,016,013 | +2.18(+1.94%) |
Jul 13, 2021 | 113.03 | 113.87 | 111.94 | 112.66 | 1,015,585 | -0.39(-0.34%) |
Jul 12, 2021 | 115.67 | 115.80 | 112.97 | 113.04 | 1,103,555 | -2.18(-1.89%) |
Jul 09, 2021 | 115.77 | 116.24 | 114.63 | 115.23 | 885,915 | -0.70(-0.60%) |
Jul 08, 2021 | 115.23 | 116.80 | 114.14 | 115.92 | 1,254,545 | -0.35(-0.30%) |
Jul 07, 2021 | 115.96 | 116.99 | 114.61 | 116.27 | 771,427 | +1.15(+1.00%) |
Jul 06, 2021 | 117.57 | 117.69 | 114.80 | 115.12 | 1,046,071 | -2.85(-2.41%) |
Jul 02, 2021 | 116.99 | 118.10 | 116.14 | 117.96 | 624,992 | +1.52(+1.30%) |
Jul 01, 2021 | 116.20 | 116.78 | 115.36 | 116.45 | 645,972 | +0.13(+0.11%) |
Jun 30, 2021 | 117.29 | 117.29 | 116.12 | 116.32 | 589,456 | -0.61(-0.52%) |
Jun 29, 2021 | 115.93 | 116.97 | 115.42 | 116.92 | 495,173 | +0.50(+0.43%) |
Jun 28, 2021 | 116.16 | 118.25 | 115.66 | 116.42 | 1,303,070 | +1.40(+1.22%) |
Jun 25, 2021 | 113.59 | 115.20 | 113.56 | 115.02 | 1,180,650 | +1.43(+1.26%) |
Jun 24, 2021 | 113.02 | 114.06 | 112.33 | 113.59 | 821,655 | +1.17(+1.04%) |
Jun 23, 2021 | 113.75 | 113.89 | 112.06 | 112.42 | 1,237,136 | -1.44(-1.26%) |
Jun 22, 2021 | 114.96 | 115.60 | 113.41 | 113.86 | 1,086,696 | -1.26(-1.09%) |
Jun 21, 2021 | 114.28 | 115.72 | 113.17 | 115.12 | 932,029 | +0.25(+0.22%) |
Jun 18, 2021 | 116.70 | 117.04 | 114.14 | 114.87 | 2,089,522 | -2.28(-1.95%) |
Jun 17, 2021 | 116.08 | 118.52 | 115.81 | 117.15 | 989,821 | +0.50(+0.42%) |
Jun 16, 2021 | 118.89 | 119.71 | 116.08 | 116.66 | 926,380 | -2.25(-1.89%) |
Jun 15, 2021 | 119.77 | 120.22 | 118.74 | 118.91 | 1,267,118 | -0.77(-0.65%) |
Jun 14, 2021 | 120.03 | 120.88 | 119.57 | 119.68 | 1,189,996 | +0.25(+0.21%) |
Jun 11, 2021 | 117.69 | 119.65 | 117.33 | 119.43 | 1,093,867 | +1.75(+1.48%) |
Jun 10, 2021 | 117.03 | 117.86 | 115.96 | 117.69 | 856,287 | +0.94(+0.81%) |
Jun 09, 2021 | 117.16 | 117.52 | 115.69 | 116.74 | 975,446 | -0.37(-0.31%) |
Jun 08, 2021 | 116.51 | 117.56 | 116.09 | 117.11 | 1,161,341 | +1.36(+1.18%) |
Jun 07, 2021 | 118.02 | 118.02 | 115.22 | 115.75 | 675,256 | -2.06(-1.75%) |
Jun 04, 2021 | 115.59 | 118.29 | 115.39 | 117.80 | 1,166,479 | +2.56(+2.22%) |
Jun 03, 2021 | 112.83 | 115.50 | 112.56 | 115.24 | 1,360,731 | +1.64(+1.44%) |
Jun 02, 2021 | 112.64 | 114.52 | 112.40 | 113.60 | 1,718,213 | +1.01(+0.90%) |
Jun 01, 2021 | 113.87 | 114.38 | 112.45 | 112.59 | 1,304,093 | -1.08(-0.95%) |
May 28, 2021 | 112.69 | 114.60 | 112.69 | 113.67 | 1,646,138 | +1.27(+1.13%) |
May 27, 2021 | 113.77 | 114.28 | 112.20 | 112.40 | 2,001,285 | -1.14(-1.00%) |
May 26, 2021 | 113.58 | 115.16 | 113.18 | 113.54 | 941,539 | -0.40(-0.35%) |
May 25, 2021 | 114.76 | 115.34 | 113.45 | 113.94 | 1,120,282 | -0.60(-0.53%) |
May 24, 2021 | 115.49 | 116.02 | 114.44 | 114.54 | 755,940 | +0.03(+0.03%) |
May 21, 2021 | 114.68 | 115.36 | 114.37 | 114.51 | 1,149,611 | +0.03(+0.03%) |
May 20, 2021 | 114.55 | 116.50 | 114.31 | 114.48 | 1,780,664 | +0.39(+0.34%) |
May 19, 2021 | 113.88 | 114.22 | 112.55 | 114.09 | 904,380 | -0.41(-0.35%) |
May 18, 2021 | 115.58 | 115.91 | 114.23 | 114.50 | 1,064,148 | -1.06(-0.92%) |
May 17, 2021 | 115.95 | 116.26 | 114.63 | 115.56 | 793,749 | -0.83(-0.71%) |
May 14, 2021 | 116.44 | 117.03 | 115.97 | 116.39 | 757,972 | +0.98(+0.85%) |
May 13, 2021 | 115.83 | 117.08 | 115.06 | 115.41 | 1,134,974 | -0.08(-0.07%) |
May 12, 2021 | 117.19 | 118.14 | 115.25 | 115.49 | 1,217,108 | -2.41(-2.05%) |
May 11, 2021 | 116.17 | 118.31 | 115.30 | 117.90 | 1,059,588 | -0.05(-0.04%) |
May 10, 2021 | 119.33 | 119.53 | 117.33 | 117.95 | 1,129,387 | -1.72(-1.44%) |
May 07, 2021 | 121.73 | 122.29 | 119.45 | 119.67 | 1,021,026 | -0.65(-0.54%) |
May 06, 2021 | 117.50 | 120.42 | 117.07 | 120.32 | 1,106,175 | +2.48(+2.11%) |
May 05, 2021 | 118.55 | 119.14 | 117.27 | 117.84 | 975,005 | -0.02(-0.02%) |
May 04, 2021 | 120.94 | 121.14 | 116.72 | 117.86 | 1,870,244 | -4.15(-3.40%) |
May 03, 2021 | 121.88 | 122.65 | 120.03 | 122.01 | 1,996,446 | -0.45(-0.36%) |
Apr 30, 2021 | 125.09 | 126.11 | 121.49 | 122.46 | 2,474,190 | -4.12(-3.26%) |
Apr 29, 2021 | 122.97 | 129.45 | 122.61 | 126.58 | 4,345,920 | -10.37(-7.57%) |
Apr 28, 2021 | 139.68 | 139.69 | 136.69 | 136.95 | 1,095,711 | -1.81(-1.30%) |
Apr 27, 2021 | 138.78 | 139.86 | 137.44 | 138.76 | 665,946 | -0.26(-0.18%) |
Apr 26, 2021 | 139.22 | 140.48 | 137.93 | 139.02 | 1,103,524 | +0.12(+0.09%) |
Apr 23, 2021 | 138.66 | 140.13 | 136.93 | 138.90 | 757,811 | +0.18(+0.13%) |
Apr 22, 2021 | 138.17 | 140.46 | 138.17 | 138.72 | 1,440,596 | -1.19(-0.85%) |
Apr 21, 2021 | 139.36 | 142.85 | 138.87 | 139.91 | 1,658,204 | +3.34(+2.45%) |
Apr 20, 2021 | 136.58 | 138.88 | 136.20 | 136.57 | 561,988 | -0.72(-0.53%) |
Apr 19, 2021 | 138.36 | 139.09 | 136.01 | 137.29 | 902,283 | -1.63(-1.17%) |
Apr 16, 2021 | 137.75 | 139.48 | 137.08 | 138.92 | 788,455 | +1.65(+1.20%) |
Apr 15, 2021 | 136.04 | 137.69 | 134.96 | 137.27 | 999,899 | +1.06(+0.78%) |
Apr 14, 2021 | 137.44 | 137.81 | 135.36 | 136.21 | 1,085,947 | -1.23(-0.89%) |
Apr 13, 2021 | 139.24 | 139.71 | 135.21 | 137.44 | 1,323,317 | -3.03(-2.15%) |
Apr 12, 2021 | 139.57 | 140.67 | 139.57 | 140.46 | 808,003 | -0.28(-0.20%) |
Apr 09, 2021 | 140.93 | 141.34 | 140.09 | 140.74 | 788,354 | -0.42(-0.30%) |
Apr 08, 2021 | 142.21 | 142.29 | 140.64 | 141.17 | 713,741 | +0.09(+0.06%) |
Apr 07, 2021 | 141.63 | 142.36 | 140.92 | 141.08 | 1,220,546 | +0.69(+0.49%) |
Apr 06, 2021 | 140.41 | 142.10 | 138.82 | 140.38 | 848,080 | -0.50(-0.36%) |
Apr 05, 2021 | 136.99 | 141.13 | 136.77 | 140.89 | 899,092 | +2.15(+1.55%) |
Apr 01, 2021 | 138.50 | 140.75 | 137.39 | 138.74 | 867,847 | -0.04(-0.03%) |
Mar 31, 2021 | 137.31 | 140.29 | 136.84 | 138.78 | 1,247,716 | +1.95(+1.42%) |
Mar 30, 2021 | 135.51 | 137.12 | 132.74 | 136.84 | 1,405,586 | -0.44(-0.32%) |
Mar 29, 2021 | 135.53 | 138.97 | 135.01 | 137.28 | 1,216,644 | +2.18(+1.61%) |
Mar 26, 2021 | 132.19 | 135.22 | 132.19 | 135.10 | 1,008,730 | +1.53(+1.15%) |
Mar 25, 2021 | 132.65 | 135.45 | 132.08 | 133.57 | 1,184,893 | +0.06(+0.04%) |
Mar 24, 2021 | 135.68 | 136.05 | 133.46 | 133.51 | 987,238 | -3.29(-2.41%) |
Mar 23, 2021 | 136.44 | 138.76 | 136.01 | 136.81 | 840,927 | +0.61(+0.45%) |
Mar 22, 2021 | 133.02 | 136.66 | 132.51 | 136.19 | 1,024,337 | +4.12(+3.12%) |
Mar 19, 2021 | 129.70 | 133.02 | 129.60 | 132.07 | 2,147,925 | +2.05(+1.57%) |
Mar 18, 2021 | 130.66 | 130.81 | 127.20 | 130.02 | 1,589,382 | -1.93(-1.46%) |
Mar 17, 2021 | 134.94 | 134.94 | 131.37 | 131.95 | 1,450,741 | -2.69(-2.00%) |
Mar 16, 2021 | 133.82 | 134.85 | 132.54 | 134.64 | 841,326 | +1.19(+0.89%) |
Mar 15, 2021 | 131.72 | 133.79 | 130.88 | 133.45 | 820,874 | +1.47(+1.12%) |
Mar 12, 2021 | 132.60 | 133.27 | 131.50 | 131.98 | 741,124 | -1.71(-1.28%) |
Mar 11, 2021 | 131.29 | 135.12 | 130.72 | 133.69 | 1,340,530 | +3.76(+2.89%) |
Mar 10, 2021 | 131.72 | 132.92 | 129.80 | 129.93 | 1,165,189 | -0.63(-0.48%) |
Mar 09, 2021 | 131.52 | 133.04 | 130.08 | 130.56 | 1,162,813 | +1.04(+0.81%) |
Mar 08, 2021 | 133.19 | 133.31 | 129.31 | 129.52 | 1,071,942 | -4.05(-3.03%) |
Mar 05, 2021 | 130.26 | 133.75 | 128.37 | 133.57 | 1,102,341 | +4.32(+3.34%) |
Mar 04, 2021 | 130.79 | 134.23 | 129.00 | 129.25 | 1,468,759 | -1.12(-0.86%) |
Mar 03, 2021 | 135.00 | 135.00 | 128.98 | 130.38 | 1,172,245 | -4.43(-3.28%) |
Mar 02, 2021 | 137.27 | 137.54 | 133.28 | 134.81 | 807,518 | -1.90(-1.39%) |
Mar 01, 2021 | 132.88 | 136.91 | 131.92 | 136.71 | 1,248,701 | +5.00(+3.80%) |
Feb 26, 2021 | 135.68 | 137.15 | 130.32 | 131.71 | 3,113,819 | -5.21(-3.80%) |
Feb 25, 2021 | 134.19 | 137.71 | 134.01 | 136.91 | 1,575,451 | +1.83(+1.36%) |
Feb 24, 2021 | 133.79 | 135.85 | 133.16 | 135.08 | 1,045,524 | +0.19(+0.14%) |
Feb 23, 2021 | 133.10 | 136.76 | 132.09 | 134.89 | 1,755,699 | +1.69(+1.27%) |
Feb 22, 2021 | 131.21 | 133.89 | 130.26 | 133.21 | 1,130,441 | +2.11(+1.61%) |
Feb 19, 2021 | 131.05 | 131.47 | 128.77 | 131.10 | 1,103,559 | +0.86(+0.66%) |
Feb 18, 2021 | 131.51 | 131.62 | 129.37 | 130.24 | 889,949 | -1.96(-1.48%) |
Feb 17, 2021 | 133.29 | 134.46 | 130.95 | 132.20 | 1,081,152 | -2.57(-1.91%) |
Feb 16, 2021 | 135.75 | 136.80 | 134.51 | 134.78 | 887,925 | -0.98(-0.72%) |
Feb 12, 2021 | 135.38 | 135.81 | 133.58 | 135.75 | 568,057 | -0.11(-0.08%) |
Feb 11, 2021 | 135.41 | 136.70 | 135.08 | 135.86 | 851,392 | +0.85(+0.63%) |
Feb 10, 2021 | 135.43 | 135.51 | 133.12 | 135.01 | 703,641 | +0.83(+0.62%) |
Feb 09, 2021 | 133.05 | 135.08 | 132.40 | 134.18 | 685,621 | +1.99(+1.51%) |
Feb 08, 2021 | 131.10 | 132.23 | 130.10 | 132.19 | 918,069 | +2.22(+1.71%) |
Feb 05, 2021 | 130.02 | 131.51 | 129.36 | 129.97 | 674,042 | -0.71(-0.54%) |
Feb 04, 2021 | 130.50 | 131.37 | 129.30 | 130.68 | 853,977 | +0.15(+0.11%) |
Feb 03, 2021 | 130.92 | 132.45 | 129.39 | 130.53 | 872,835 | -0.72(-0.55%) |
Feb 02, 2021 | 130.77 | 132.61 | 129.39 | 131.25 | 1,303,388 | +0.60(+0.46%) |