Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 121.00 | 125.34 | 118.70 | 120.17 | 447,457 | -4.43(-3.56%) |
Feb 25, 2022 | 125.22 | 125.33 | 120.88 | 124.60 | 440,340 | +0.85(+0.69%) |
Feb 24, 2022 | 121.56 | 124.49 | 118.76 | 123.75 | 413,064 | -3.76(-2.95%) |
Feb 23, 2022 | 126.49 | 134.57 | 126.45 | 127.51 | 654,888 | -0.15(-0.12%) |
Feb 22, 2022 | 124.26 | 128.99 | 121.64 | 127.66 | 780,434 | +7.29(+6.06%) |
Feb 18, 2022 | 120.37 | 0 | +1.58(+1.33%) | |||
Feb 17, 2022 | 115.93 | 120.90 | 111.01 | 118.79 | 949,049 | +13.40(+12.71%) |
Feb 16, 2022 | 103.42 | 106.01 | 102.13 | 105.39 | 195,386 | +0.29(+0.28%) |
Feb 15, 2022 | 100.25 | 106.01 | 99.54 | 105.10 | 331,348 | +7.42(+7.60%) |
Feb 14, 2022 | 94.69 | 98.03 | 93.45 | 97.68 | 428,944 | +3.45(+3.66%) |
Feb 11, 2022 | 101.75 | 101.75 | 92.84 | 94.23 | 619,167 | -6.90(-6.82%) |
Feb 10, 2022 | 101.44 | 104.81 | 99.60 | 101.13 | 266,939 | -2.60(-2.51%) |
Feb 09, 2022 | 104.25 | 106.28 | 102.24 | 103.73 | 329,063 | +0.80(+0.78%) |
Feb 08, 2022 | 100.15 | 103.40 | 98.84 | 102.93 | 151,916 | +3.02(+3.02%) |
Feb 07, 2022 | 100.63 | 101.41 | 98.30 | 99.91 | 247,223 | -0.48(-0.48%) |
Feb 04, 2022 | 97.46 | 101.28 | 95.08 | 100.39 | 371,459 | +1.94(+1.97%) |
Feb 03, 2022 | 100.55 | 98.06 | 98.45 | 206,505 | -3.21(-3.16%) | |
Feb 02, 2022 | 101.87 | 105.89 | 100.88 | 101.66 | 259,330 | -1.10(-1.07%) |
Feb 01, 2022 | 101.32 | 103.72 | 98.87 | 102.76 | 227,545 | +1.25(+1.23%) |
Jan 31, 2022 | 98.43 | 101.51 | 229,594 | +3.44(+3.51%) | ||
Jan 28, 2022 | 97.03 | 98.33 | 91.59 | 98.07 | 343,454 | +0.60(+0.62%) |
Jan 27, 2022 | 102.75 | 106.08 | 95.75 | 97.47 | 234,045 | -2.57(-2.57%) |
Jan 26, 2022 | 106.08 | 106.44 | 99.34 | 100.04 | 268,432 | -3.50(-3.38%) |
Jan 25, 2022 | 104.20 | 105.27 | 101.13 | 103.54 | 585,969 | -2.94(-2.76%) |
Jan 24, 2022 | 101.22 | 106.64 | 98.29 | 106.48 | 384,031 | +1.68(+1.60%) |
Jan 21, 2022 | 104.43 | 109.34 | 103.54 | 104.80 | 221,585 | -1.40(-1.32%) |
Jan 20, 2022 | 112.87 | 113.60 | 105.93 | 106.20 | 191,377 | -5.92(-5.28%) |
Jan 19, 2022 | 116.89 | 119.06 | 111.55 | 112.12 | 245,113 | -3.93(-3.39%) |
Jan 18, 2022 | 118.69 | 118.69 | 115.13 | 116.05 | 244,968 | -4.79(-3.96%) |
Jan 14, 2022 | 120.84 | 0 | -2.66(-2.15%) | |||
Jan 13, 2022 | 118.23 | 123.96 | 118.03 | 123.50 | 334,963 | +6.98(+5.99%) |
Jan 12, 2022 | 117.00 | 119.44 | 114.15 | 116.52 | 261,450 | +0.17(+0.15%) |
Jan 11, 2022 | 113.99 | 117.31 | 112.95 | 116.35 | 156,050 | +2.06(+1.80%) |
Jan 10, 2022 | 113.68 | 114.58 | 110.65 | 114.29 | 144,401 | -0.76(-0.66%) |
Jan 07, 2022 | 118.60 | 120.61 | 113.89 | 115.05 | 211,551 | -3.08(-2.61%) |
Jan 06, 2022 | 117.57 | 120.03 | 114.45 | 118.13 | 159,197 | +0.29(+0.25%) |
Jan 05, 2022 | 117.85 | 123.31 | 116.32 | 117.84 | 573,136 | -0.65(-0.55%) |
Jan 04, 2022 | 115.50 | 119.38 | 112.33 | 118.49 | 189,264 | +4.27(+3.74%) |
Jan 03, 2022 | 111.98 | 115.92 | 111.14 | 114.22 | 134,926 | +3.08(+2.77%) |
Dec 31, 2021 | 109.80 | 112.58 | 108.67 | 111.14 | 96,928 | +0.92(+0.83%) |
Dec 30, 2021 | 112.52 | 114.31 | 109.90 | 110.22 | 186,793 | -1.96(-1.75%) |
Dec 29, 2021 | 111.90 | 113.19 | 110.78 | 112.18 | 176,316 | -0.10(-0.09%) |
Dec 28, 2021 | 114.07 | 115.33 | 111.10 | 112.28 | 169,776 | -1.52(-1.34%) |
Dec 27, 2021 | 110.05 | 113.90 | 108.64 | 113.80 | 99,544 | +3.66(+3.32%) |
Dec 23, 2021 | 106.93 | 110.94 | 106.27 | 110.14 | 176,604 | +3.32(+3.11%) |
Dec 22, 2021 | 103.75 | 107.06 | 103.14 | 106.82 | 215,859 | +3.07(+2.96%) |
Dec 21, 2021 | 104.58 | 106.31 | 103.07 | 103.75 | 282,644 | +0.67(+0.65%) |
Dec 20, 2021 | 103.96 | 104.00 | 100.50 | 103.08 | 261,517 | -3.40(-3.19%) |
Dec 17, 2021 | 104.75 | 108.65 | 101.15 | 106.48 | 539,773 | +1.83(+1.75%) |
Dec 16, 2021 | 109.34 | 110.77 | 104.49 | 104.65 | 283,676 | -2.84(-2.64%) |
Dec 15, 2021 | 106.00 | 107.77 | 102.23 | 107.49 | 246,754 | +0.74(+0.69%) |
Dec 14, 2021 | 107.91 | 110.67 | 106.20 | 106.75 | 208,829 | -1.91(-1.76%) |
Dec 13, 2021 | 113.42 | 113.87 | 107.34 | 108.66 | 262,987 | -5.65(-4.94%) |
Dec 10, 2021 | 115.43 | 116.27 | 112.03 | 114.31 | 195,921 | +0.93(+0.82%) |
Dec 09, 2021 | 115.66 | 115.86 | 112.17 | 113.38 | 145,643 | -3.73(-3.19%) |
Dec 08, 2021 | 113.43 | 117.71 | 112.31 | 117.11 | 186,960 | +3.86(+3.41%) |
Dec 07, 2021 | 114.10 | 116.02 | 111.34 | 113.25 | 155,870 | +0.93(+0.83%) |
Dec 06, 2021 | 112.94 | 114.36 | 109.41 | 112.32 | 147,145 | +1.21(+1.09%) |
Dec 03, 2021 | 112.57 | 114.89 | 109.12 | 111.11 | 225,465 | -0.90(-0.80%) |
Dec 02, 2021 | 107.91 | 112.37 | 106.03 | 112.01 | 155,214 | +4.52(+4.21%) |
Dec 01, 2021 | 109.85 | 113.10 | 107.33 | 107.49 | 274,368 | +1.57(+1.48%) |
Nov 30, 2021 | 109.05 | 110.85 | 105.18 | 105.92 | 361,893 | -4.26(-3.87%) |
Nov 29, 2021 | 114.62 | 115.56 | 109.80 | 110.18 | 218,615 | -2.99(-2.64%) |
Nov 26, 2021 | 117.44 | 118.52 | 110.90 | 113.17 | 201,212 | -8.85(-7.25%) |
Nov 24, 2021 | 119.74 | 122.68 | 116.86 | 122.02 | 209,297 | +0.45(+0.37%) |
Nov 23, 2021 | 120.82 | 122.60 | 120.31 | 121.57 | 198,134 | +0.78(+0.65%) |
Nov 22, 2021 | 120.83 | 121.46 | 117.70 | 120.79 | 317,893 | -0.01(-0.01%) |
Nov 19, 2021 | 122.53 | 123.44 | 120.02 | 120.80 | 230,004 | -2.49(-2.02%) |
Nov 18, 2021 | 122.85 | 123.32 | 122.39 | 123.29 | 311,145 | +0.44(+0.36%) |
Nov 17, 2021 | 123.42 | 123.69 | 119.85 | 122.85 | 271,516 | -1.34(-1.08%) |
Nov 16, 2021 | 126.00 | 127.85 | 123.70 | 124.19 | 259,603 | -1.14(-0.91%) |
Nov 15, 2021 | 124.00 | 125.81 | 123.12 | 125.33 | 271,819 | +1.33(+1.07%) |
Nov 12, 2021 | 119.82 | 124.53 | 119.28 | 124.00 | 194,595 | +4.16(+3.47%) |
Nov 11, 2021 | 119.35 | 120.74 | 119.12 | 119.84 | 237,434 | +0.61(+0.51%) |
Nov 10, 2021 | 121.17 | 118.94 | 119.23 | 211,988 | -2.80(-2.29%) | |
Nov 09, 2021 | 123.34 | 123.34 | 121.34 | 122.03 | 261,409 | -1.12(-0.91%) |
Nov 08, 2021 | 124.34 | 127.01 | 120.58 | 123.15 | 328,788 | -0.62(-0.50%) |
Nov 05, 2021 | 122.08 | 125.00 | 120.95 | 123.77 | 353,155 | +4.02(+3.36%) |
Nov 04, 2021 | 120.24 | 122.64 | 118.94 | 119.75 | 303,892 | -0.15(-0.13%) |
Nov 03, 2021 | 115.33 | 120.76 | 114.18 | 119.90 | 274,246 | +4.39(+3.80%) |
Nov 02, 2021 | 113.98 | 116.47 | 112.09 | 115.51 | 269,418 | +0.93(+0.81%) |
Nov 01, 2021 | 113.56 | 116.36 | 112.81 | 114.58 | 321,241 | +1.40(+1.24%) |
Oct 29, 2021 | 111.61 | 114.60 | 111.60 | 113.18 | 366,708 | +2.03(+1.83%) |
Oct 28, 2021 | 98.38 | 113.15 | 98.38 | 111.15 | 804,876 | +9.48(+9.32%) |
Oct 27, 2021 | 99.25 | 102.37 | 98.16 | 101.67 | 268,518 | +1.86(+1.86%) |
Oct 26, 2021 | 102.60 | 99.81 | 409,518 | -2.49(-2.43%) | ||
Oct 25, 2021 | 105.34 | 106.30 | 101.72 | 102.30 | 431,779 | -2.20(-2.11%) |
Oct 22, 2021 | 107.05 | 109.37 | 104.34 | 104.50 | 179,872 | -3.16(-2.94%) |
Oct 21, 2021 | 109.03 | 110.96 | 107.56 | 107.66 | 237,441 | -1.32(-1.21%) |
Oct 20, 2021 | 107.17 | 110.75 | 104.47 | 108.98 | 259,742 | +1.03(+0.95%) |
Oct 19, 2021 | 108.87 | 109.73 | 107.14 | 107.95 | 148,566 | -0.95(-0.87%) |
Oct 18, 2021 | 110.42 | 110.83 | 107.44 | 108.90 | 229,991 | -1.74(-1.57%) |
Oct 15, 2021 | 110.08 | 111.64 | 108.91 | 110.64 | 240,740 | +2.34(+2.16%) |
Oct 14, 2021 | 105.91 | 109.13 | 105.61 | 108.30 | 223,388 | +3.81(+3.65%) |
Oct 13, 2021 | 102.93 | 106.09 | 102.18 | 104.49 | 267,369 | +1.16(+1.12%) |
Oct 12, 2021 | 101.59 | 104.26 | 100.54 | 103.33 | 593,909 | +3.01(+3.00%) |
Oct 11, 2021 | 102.29 | 104.93 | 99.66 | 100.32 | 418,783 | -2.18(-2.13%) |
Oct 08, 2021 | 100.86 | 103.92 | 100.66 | 102.50 | 204,881 | +2.06(+2.05%) |
Oct 07, 2021 | 97.33 | 102.03 | 97.33 | 100.44 | 233,249 | +4.48(+4.67%) |
Oct 06, 2021 | 98.34 | 99.22 | 94.06 | 95.96 | 301,671 | -3.42(-3.44%) |
Oct 05, 2021 | 95.30 | 99.48 | 95.06 | 99.38 | 323,891 | +3.22(+3.35%) |
Oct 04, 2021 | 95.47 | 97.57 | 95.10 | 96.16 | 214,499 | -0.27(-0.28%) |
Oct 01, 2021 | 94.79 | 96.81 | 94.02 | 96.43 | 234,698 | +2.04(+2.16%) |
Sep 30, 2021 | 96.51 | 97.72 | 94.25 | 94.39 | 187,685 | -2.02(-2.10%) |
Sep 29, 2021 | 99.21 | 99.49 | 95.98 | 96.41 | 196,454 | -2.41(-2.44%) |
Sep 28, 2021 | 100.50 | 102.63 | 98.28 | 98.82 | 147,715 | -1.64(-1.63%) |
Sep 27, 2021 | 98.67 | 102.14 | 97.97 | 100.46 | 172,536 | +0.89(+0.89%) |
Sep 24, 2021 | 101.02 | 101.42 | 98.27 | 99.57 | 167,622 | -2.04(-2.01%) |
Sep 23, 2021 | 97.92 | 103.18 | 97.80 | 101.61 | 259,305 | +4.60(+4.74%) |
Sep 22, 2021 | 96.03 | 98.74 | 95.47 | 97.01 | 154,409 | +1.93(+2.03%) |
Sep 21, 2021 | 95.72 | 96.83 | 94.08 | 95.08 | 174,233 | +0.44(+0.46%) |
Sep 20, 2021 | 94.00 | 94.83 | 91.61 | 94.64 | 403,728 | -0.82(-0.86%) |
Sep 17, 2021 | 97.47 | 98.33 | 94.15 | 95.46 | 650,866 | -1.25(-1.29%) |
Sep 16, 2021 | 97.33 | 98.08 | 95.71 | 96.71 | 344,564 | -3.57(-3.56%) |
Sep 15, 2021 | 99.45 | 100.80 | 98.75 | 100.28 | 156,822 | +1.09(+1.10%) |
Sep 14, 2021 | 101.02 | 101.02 | 98.64 | 99.19 | 144,170 | -1.38(-1.37%) |
Sep 13, 2021 | 100.57 | 101.59 | 98.83 | 100.57 | 200,960 | +1.70(+1.72%) |
Sep 10, 2021 | 102.37 | 103.12 | 98.37 | 98.87 | 191,581 | -3.20(-3.14%) |
Sep 09, 2021 | 100.34 | 103.20 | 99.00 | 102.07 | 219,561 | +1.25(+1.24%) |
Sep 08, 2021 | 102.15 | 102.15 | 98.20 | 100.82 | 312,477 | -1.99(-1.94%) |
Sep 07, 2021 | 102.57 | 103.25 | 101.45 | 102.81 | 189,539 | +0.00(+0.00%) |
Sep 03, 2021 | 104.26 | 104.39 | 102.43 | 102.81 | 132,321 | -1.45(-1.39%) |
Sep 02, 2021 | 105.32 | 105.54 | 103.24 | 104.26 | 154,322 | -0.96(-0.91%) |
Sep 01, 2021 | 106.25 | 107.02 | 104.47 | 105.22 | 132,037 | -0.46(-0.44%) |
Aug 31, 2021 | 106.76 | 108.00 | 104.51 | 105.68 | 145,915 | -0.65(-0.61%) |
Aug 30, 2021 | 110.21 | 113.58 | 105.73 | 106.33 | 100,461 | -3.44(-3.13%) |
Aug 27, 2021 | 106.83 | 111.69 | 106.83 | 109.77 | 141,140 | +3.11(+2.92%) |
Aug 26, 2021 | 108.81 | 110.02 | 106.39 | 106.66 | 109,648 | -2.87(-2.62%) |
Aug 25, 2021 | 110.16 | 111.28 | 109.36 | 109.53 | 81,632 | -0.50(-0.45%) |
Aug 24, 2021 | 108.54 | 110.68 | 108.54 | 110.03 | 98,212 | +2.21(+2.05%) |
Aug 23, 2021 | 107.59 | 108.83 | 106.52 | 107.82 | 156,922 | +0.93(+0.87%) |
Aug 20, 2021 | 103.29 | 107.03 | 103.29 | 106.89 | 148,082 | +3.23(+3.12%) |
Aug 19, 2021 | 106.64 | 106.64 | 102.51 | 103.66 | 245,048 | -4.82(-4.44%) |
Aug 18, 2021 | 110.80 | 112.25 | 108.35 | 108.48 | 187,521 | -2.12(-1.92%) |
Aug 17, 2021 | 110.06 | 110.74 | 106.93 | 110.60 | 220,190 | -1.53(-1.36%) |
Aug 16, 2021 | 112.10 | 113.02 | 110.32 | 112.13 | 120,611 | -1.15(-1.02%) |
Aug 13, 2021 | 115.10 | 115.10 | 112.56 | 113.28 | 114,665 | -1.60(-1.39%) |
Aug 12, 2021 | 117.30 | 117.30 | 114.26 | 114.88 | 115,611 | -1.84(-1.58%) |
Aug 11, 2021 | 120.09 | 120.09 | 114.80 | 116.72 | 193,695 | -2.60(-2.18%) |
Aug 10, 2021 | 116.82 | 119.71 | 116.20 | 119.32 | 208,001 | +2.24(+1.91%) |
Aug 09, 2021 | 117.39 | 117.89 | 116.02 | 117.08 | 115,708 | -0.54(-0.46%) |
Aug 06, 2021 | 117.57 | 118.68 | 114.84 | 117.62 | 221,529 | +1.44(+1.24%) |
Aug 05, 2021 | 112.85 | 116.33 | 112.85 | 116.18 | 306,746 | +3.81(+3.39%) |
Aug 04, 2021 | 112.71 | 113.50 | 110.41 | 112.37 | 156,278 | -1.60(-1.40%) |
Aug 03, 2021 | 114.64 | 115.21 | 111.10 | 113.97 | 124,853 | -0.28(-0.25%) |
Aug 02, 2021 | 115.46 | 116.72 | 112.87 | 114.25 | 184,696 | +0.20(+0.18%) |
Jul 30, 2021 | 114.43 | 117.86 | 113.33 | 114.05 | 286,636 | -1.60(-1.38%) |
Jul 29, 2021 | 109.55 | 118.98 | 108.11 | 115.65 | 376,959 | +3.63(+3.24%) |
Jul 28, 2021 | 108.43 | 112.45 | 107.47 | 112.02 | 285,684 | +4.12(+3.82%) |
Jul 27, 2021 | 107.24 | 108.31 | 106.06 | 107.90 | 150,967 | +0.04(+0.04%) |
Jul 26, 2021 | 109.32 | 109.92 | 107.27 | 107.86 | 202,727 | -0.80(-0.74%) |
Jul 23, 2021 | 107.46 | 109.25 | 106.51 | 108.66 | 324,174 | +2.45(+2.31%) |
Jul 22, 2021 | 110.55 | 110.55 | 106.05 | 106.21 | 106,882 | -4.84(-4.36%) |
Jul 21, 2021 | 109.95 | 112.16 | 109.14 | 111.05 | 204,386 | +2.17(+1.99%) |
Jul 20, 2021 | 105.61 | 109.41 | 105.61 | 108.88 | 373,198 | +3.68(+3.50%) |
Jul 19, 2021 | 101.58 | 107.65 | 101.58 | 105.20 | 297,891 | -0.80(-0.75%) |
Jul 16, 2021 | 112.01 | 112.31 | 105.82 | 106.00 | 270,731 | -5.24(-4.71%) |
Jul 15, 2021 | 111.61 | 113.26 | 109.83 | 111.24 | 166,091 | -1.87(-1.65%) |
Jul 14, 2021 | 115.92 | 116.75 | 112.95 | 113.11 | 143,170 | -1.88(-1.63%) |
Jul 13, 2021 | 116.20 | 116.92 | 113.90 | 114.99 | 162,431 | -1.82(-1.56%) |
Jul 12, 2021 | 112.18 | 116.81 | 111.78 | 116.81 | 237,200 | +3.72(+3.29%) |
Jul 09, 2021 | 113.59 | 115.34 | 112.64 | 113.09 | 228,205 | +1.93(+1.74%) |
Jul 08, 2021 | 113.00 | 114.11 | 109.06 | 111.16 | 164,647 | -3.87(-3.36%) |
Jul 07, 2021 | 118.10 | 119.88 | 113.65 | 115.03 | 238,257 | -4.47(-3.74%) |
Jul 06, 2021 | 123.25 | 123.29 | 117.90 | 119.50 | 244,886 | -4.50(-3.63%) |
Jul 02, 2021 | 124.22 | 124.63 | 122.31 | 124.00 | 240,412 | +0.21(+0.17%) |
Jul 01, 2021 | 121.46 | 124.02 | 120.28 | 123.79 | 203,110 | +2.85(+2.36%) |
Jun 30, 2021 | 119.33 | 121.53 | 118.79 | 120.94 | 181,569 | +0.59(+0.49%) |
Jun 29, 2021 | 119.91 | 121.51 | 119.37 | 120.35 | 137,074 | +0.61(+0.51%) |
Jun 28, 2021 | 121.36 | 123.33 | 116.57 | 119.74 | 246,251 | -1.55(-1.28%) |
Jun 25, 2021 | 122.23 | 123.58 | 121.03 | 121.29 | 574,266 | -0.84(-0.69%) |
Jun 24, 2021 | 122.00 | 123.07 | 120.86 | 122.13 | 133,710 | +1.64(+1.36%) |
Jun 23, 2021 | 118.80 | 121.87 | 117.96 | 120.49 | 197,330 | +1.89(+1.59%) |
Jun 22, 2021 | 116.65 | 118.64 | 115.14 | 118.60 | 198,261 | +0.45(+0.38%) |
Jun 21, 2021 | 115.22 | 118.92 | 115.22 | 118.15 | 175,183 | +3.94(+3.45%) |
Jun 18, 2021 | 113.72 | 114.79 | 111.68 | 114.21 | 434,800 | -2.16(-1.86%) |
Jun 17, 2021 | 119.74 | 122.28 | 114.76 | 116.37 | 148,294 | -3.75(-3.12%) |
Jun 16, 2021 | 124.80 | 124.80 | 118.68 | 120.12 | 182,485 | -4.83(-3.87%) |
Jun 15, 2021 | 125.84 | 126.40 | 124.19 | 124.95 | 155,220 | -0.55(-0.44%) |
Jun 14, 2021 | 127.70 | 127.70 | 123.90 | 125.50 | 108,638 | -1.56(-1.23%) |
Jun 11, 2021 | 125.04 | 127.21 | 125.04 | 127.06 | 84,524 | +2.47(+1.98%) |
Jun 10, 2021 | 128.01 | 128.01 | 124.32 | 124.59 | 97,801 | -2.67(-2.10%) |
Jun 09, 2021 | 129.92 | 130.05 | 126.79 | 127.26 | 127,587 | -3.13(-2.40%) |
Jun 08, 2021 | 126.18 | 131.30 | 124.26 | 130.39 | 200,000 | +4.50(+3.57%) |
Jun 07, 2021 | 131.49 | 131.89 | 124.63 | 125.89 | 309,582 | -5.50(-4.19%) |
Jun 04, 2021 | 129.42 | 131.54 | 126.80 | 131.39 | 259,618 | +2.37(+1.84%) |
Jun 03, 2021 | 123.15 | 129.06 | 121.64 | 129.02 | 270,702 | +5.41(+4.38%) |
Jun 02, 2021 | 124.61 | 125.45 | 122.00 | 123.61 | 225,983 | -0.36(-0.29%) |
Jun 01, 2021 | 123.21 | 124.58 | 122.00 | 123.97 | 176,777 | +1.51(+1.23%) |
May 28, 2021 | 121.58 | 122.94 | 119.67 | 122.46 | 236,875 | +1.09(+0.90%) |
May 27, 2021 | 118.95 | 123.28 | 117.46 | 121.37 | 379,773 | +4.36(+3.73%) |
May 26, 2021 | 113.87 | 117.31 | 113.60 | 117.01 | 158,935 | +3.48(+3.07%) |
May 25, 2021 | 113.23 | 114.10 | 111.70 | 113.53 | 237,764 | +0.95(+0.84%) |
May 24, 2021 | 113.85 | 114.86 | 112.17 | 112.58 | 166,361 | -0.12(-0.11%) |
May 21, 2021 | 109.82 | 113.31 | 108.69 | 112.70 | 289,690 | +4.64(+4.29%) |
May 20, 2021 | 109.53 | 109.68 | 106.03 | 108.06 | 245,503 | -0.07(-0.06%) |
May 19, 2021 | 106.43 | 108.21 | 105.15 | 108.13 | 343,213 | -0.78(-0.72%) |
May 18, 2021 | 114.24 | 114.38 | 108.77 | 108.91 | 292,597 | -5.18(-4.54%) |
May 17, 2021 | 115.90 | 116.41 | 112.88 | 114.09 | 334,662 | -2.68(-2.30%) |
May 14, 2021 | 118.38 | 118.38 | 115.64 | 116.77 | 215,151 | +0.20(+0.17%) |
May 13, 2021 | 113.57 | 117.59 | 113.57 | 116.57 | 273,965 | +3.97(+3.53%) |
May 12, 2021 | 116.20 | 117.69 | 111.93 | 112.60 | 196,625 | -5.95(-5.02%) |
May 11, 2021 | 115.90 | 119.58 | 113.79 | 118.55 | 235,372 | +0.19(+0.16%) |
May 10, 2021 | 126.39 | 126.39 | 118.11 | 118.36 | 234,888 | -8.75(-6.88%) |
May 07, 2021 | 125.45 | 128.34 | 123.49 | 127.11 | 185,832 | +0.58(+0.46%) |
May 06, 2021 | 123.50 | 126.67 | 120.83 | 126.53 | 221,472 | +3.92(+3.20%) |
May 05, 2021 | 119.55 | 123.62 | 119.53 | 122.61 | 186,025 | +3.96(+3.34%) |
May 04, 2021 | 118.68 | 121.59 | 116.47 | 118.65 | 342,585 | -1.90(-1.58%) |
May 03, 2021 | 123.37 | 124.69 | 119.33 | 120.55 | 233,779 | -1.26(-1.03%) |
Apr 30, 2021 | 125.28 | 125.41 | 120.22 | 121.81 | 473,200 | -4.52(-3.58%) |
Apr 29, 2021 | 124.76 | 128.66 | 120.96 | 126.33 | 535,263 | +2.34(+1.89%) |
Apr 28, 2021 | 122.21 | 125.78 | 120.04 | 123.99 | 296,869 | +1.19(+0.97%) |
Apr 27, 2021 | 119.52 | 124.48 | 116.64 | 122.80 | 460,976 | +2.71(+2.26%) |
Apr 26, 2021 | 119.69 | 121.80 | 118.30 | 120.09 | 312,930 | +2.14(+1.81%) |
Apr 23, 2021 | 115.76 | 119.55 | 115.00 | 117.95 | 401,400 | +3.77(+3.30%) |
Apr 22, 2021 | 114.78 | 117.29 | 113.25 | 114.18 | 241,180 | -0.32(-0.28%) |
Apr 21, 2021 | 110.81 | 115.08 | 109.80 | 114.50 | 694,395 | +3.65(+3.29%) |
Apr 20, 2021 | 115.00 | 116.86 | 110.44 | 110.85 | 452,265 | -6.46(-5.51%) |
Apr 19, 2021 | 119.03 | 120.09 | 116.27 | 117.31 | 280,248 | -2.89(-2.40%) |
Apr 16, 2021 | 121.79 | 122.85 | 120.11 | 120.20 | 196,500 | -1.14(-0.94%) |
Apr 15, 2021 | 118.32 | 122.16 | 117.41 | 121.34 | 303,576 | +2.15(+1.80%) |
Apr 14, 2021 | 117.97 | 121.44 | 115.03 | 119.19 | 242,293 | +1.39(+1.18%) |
Apr 13, 2021 | 120.83 | 120.83 | 115.07 | 117.80 | 320,472 | -3.00(-2.48%) |
Apr 12, 2021 | 118.50 | 121.23 | 116.16 | 120.80 | 219,451 | +2.59(+2.19%) |
Apr 09, 2021 | 118.60 | 119.82 | 116.15 | 118.21 | 354,800 | -0.51(-0.43%) |
Apr 08, 2021 | 123.16 | 123.86 | 117.78 | 118.72 | 329,825 | -4.68(-3.79%) |
Apr 07, 2021 | 126.48 | 127.33 | 122.28 | 123.40 | 196,239 | -3.46(-2.73%) |
Apr 06, 2021 | 128.11 | 132.10 | 126.32 | 126.86 | 342,410 | -1.47(-1.15%) |
Apr 05, 2021 | 128.26 | 129.56 | 125.56 | 128.33 | 166,060 | +2.66(+2.12%) |
Apr 01, 2021 | 123.54 | 126.94 | 120.24 | 125.67 | 211,900 | +3.72(+3.05%) |
Mar 31, 2021 | 121.68 | 123.90 | 120.36 | 121.95 | 346,557 | +0.96(+0.79%) |
Mar 30, 2021 | 117.82 | 121.77 | 116.19 | 120.99 | 249,186 | +3.61(+3.08%) |
Mar 29, 2021 | 120.40 | 122.05 | 117.13 | 117.38 | 243,967 | -3.28(-2.72%) |
Mar 26, 2021 | 119.53 | 121.08 | 117.70 | 120.66 | 325,600 | -0.96(-0.79%) |
Mar 25, 2021 | 118.10 | 122.55 | 115.93 | 121.62 | 206,818 | +2.16(+1.81%) |
Mar 24, 2021 | 124.17 | 125.45 | 119.05 | 119.46 | 290,087 | -2.97(-2.43%) |
Mar 23, 2021 | 124.80 | 126.60 | 121.46 | 122.43 | 203,097 | -3.89(-3.08%) |
Mar 22, 2021 | 132.00 | 132.00 | 125.04 | 126.32 | 242,137 | -5.82(-4.40%) |
Mar 19, 2021 | 131.12 | 134.61 | 128.05 | 132.14 | 500,200 | +1.13(+0.86%) |
Mar 18, 2021 | 133.48 | 136.58 | 129.37 | 131.01 | 223,705 | -3.99(-2.96%) |
Mar 17, 2021 | 129.79 | 135.17 | 128.99 | 135.00 | 184,561 | +4.28(+3.27%) |
Mar 16, 2021 | 132.48 | 133.43 | 130.48 | 130.72 | 146,496 | -1.25(-0.95%) |
Mar 15, 2021 | 128.72 | 132.49 | 126.01 | 131.97 | 214,491 | +3.69(+2.88%) |
Mar 12, 2021 | 127.08 | 129.46 | 121.82 | 128.28 | 301,200 | +0.44(+0.34%) |
Mar 11, 2021 | 126.66 | 128.35 | 124.90 | 127.84 | 157,732 | +3.08(+2.47%) |
Mar 10, 2021 | 123.69 | 127.74 | 123.18 | 124.76 | 181,036 | +2.78(+2.28%) |
Mar 09, 2021 | 123.21 | 124.61 | 120.55 | 121.98 | 238,819 | +1.66(+1.38%) |
Mar 08, 2021 | 123.42 | 124.82 | 120.17 | 120.32 | 208,317 | -1.84(-1.51%) |
Mar 05, 2021 | 123.69 | 124.28 | 114.73 | 122.16 | 429,600 | +0.01(+0.01%) |
Mar 04, 2021 | 129.19 | 130.22 | 119.85 | 122.15 | 228,080 | -6.97(-5.40%) |
Mar 03, 2021 | 127.71 | 131.87 | 126.85 | 129.12 | 280,828 | +2.05(+1.61%) |
Mar 02, 2021 | 131.01 | 132.16 | 126.87 | 127.07 | 173,622 | -3.85(-2.94%) |