Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 98.85 | 100.39 | 92.28 | 95.49 | 1,309,455 | -6.03(-5.94%) |
Nov 29, 2021 | 106.47 | 107.04 | 99.60 | 101.51 | 880,186 | -0.90(-0.88%) |
Nov 26, 2021 | 104.96 | 106.76 | 97.13 | 102.42 | 1,335,735 | -12.36(-10.77%) |
Nov 24, 2021 | 111.34 | 115.31 | 110.25 | 114.77 | 360,253 | +0.34(+0.29%) |
Nov 23, 2021 | 114.47 | 116.74 | 110.40 | 114.44 | 483,360 | -0.60(-0.53%) |
Nov 22, 2021 | 118.79 | 121.00 | 114.80 | 115.04 | 678,924 | -1.48(-1.27%) |
Nov 19, 2021 | 117.22 | 119.06 | 116.03 | 116.52 | 483,324 | -3.27(-2.73%) |
Nov 18, 2021 | 122.95 | 119.83 | 118.65 | 119.79 | 860,003 | -1.57(-1.29%) |
Nov 17, 2021 | 124.65 | 124.85 | 120.24 | 121.35 | 423,765 | -4.76(-3.77%) |
Nov 16, 2021 | 124.19 | 126.80 | 123.09 | 126.11 | 306,627 | +0.64(+0.51%) |
Nov 15, 2021 | 128.70 | 128.70 | 123.92 | 125.47 | 515,007 | -1.55(-1.22%) |
Nov 12, 2021 | 127.85 | 128.21 | 125.86 | 127.01 | 449,488 | +0.32(+0.25%) |
Nov 11, 2021 | 125.15 | 128.39 | 124.34 | 126.70 | 309,637 | +2.99(+2.42%) |
Nov 10, 2021 | 128.17 | 123.70 | 599,196 | -6.09(-4.69%) | ||
Nov 09, 2021 | 131.14 | 132.03 | 127.22 | 129.79 | 572,158 | -2.36(-1.79%) |
Nov 08, 2021 | 134.02 | 135.25 | 131.14 | 132.15 | 433,344 | +1.07(+0.82%) |
Nov 05, 2021 | 130.18 | 133.46 | 128.44 | 131.08 | 1,137,863 | +5.29(+4.21%) |
Nov 04, 2021 | 127.30 | 129.51 | 124.27 | 125.78 | 652,896 | +0.05(+0.04%) |
Nov 03, 2021 | 119.16 | 127.71 | 118.93 | 125.73 | 769,140 | +6.21(+5.20%) |
Nov 02, 2021 | 119.55 | 120.11 | 116.89 | 119.52 | 550,075 | +0.68(+0.58%) |
Nov 01, 2021 | 111.84 | 119.05 | 114.44 | 118.84 | 632,240 | +8.60(+7.80%) |
Oct 29, 2021 | 109.76 | 111.32 | 108.70 | 110.23 | 354,648 | -0.09(-0.08%) |
Oct 28, 2021 | 105.67 | 110.53 | 105.67 | 110.32 | 419,630 | +6.30(+6.06%) |
Oct 27, 2021 | 109.27 | 109.51 | 103.96 | 104.02 | 573,203 | -6.34(-5.75%) |
Oct 26, 2021 | 113.42 | 110.29 | 110.36 | 656,061 | -2.53(-2.24%) | |
Oct 25, 2021 | 110.13 | 113.35 | 109.51 | 112.89 | 423,872 | +3.18(+2.90%) |
Oct 22, 2021 | 110.17 | 111.05 | 107.25 | 109.71 | 291,873 | -0.71(-0.65%) |
Oct 21, 2021 | 109.28 | 111.96 | 108.52 | 110.42 | 275,836 | +0.95(+0.87%) |
Oct 20, 2021 | 107.68 | 110.44 | 106.44 | 109.47 | 212,593 | +2.02(+1.88%) |
Oct 19, 2021 | 107.58 | 108.88 | 105.70 | 107.45 | 219,358 | +1.15(+1.08%) |
Oct 18, 2021 | 104.69 | 107.05 | 104.48 | 106.30 | 280,996 | -0.07(-0.07%) |
Oct 15, 2021 | 110.45 | 111.03 | 106.33 | 106.37 | 312,188 | -0.89(-0.83%) |
Oct 14, 2021 | 105.89 | 107.53 | 105.31 | 107.26 | 328,133 | +4.43(+4.31%) |
Oct 13, 2021 | 101.98 | 103.07 | 99.16 | 102.83 | 244,983 | +1.29(+1.27%) |
Oct 12, 2021 | 100.54 | 102.70 | 99.99 | 101.54 | 286,010 | +1.66(+1.67%) |
Oct 11, 2021 | 101.91 | 104.21 | 99.81 | 99.88 | 224,059 | -1.73(-1.71%) |
Oct 08, 2021 | 104.16 | 105.05 | 101.39 | 101.61 | 271,451 | -2.42(-2.32%) |
Oct 07, 2021 | 101.55 | 106.14 | 101.55 | 104.03 | 406,471 | +4.67(+4.70%) |
Oct 06, 2021 | 97.79 | 99.82 | 95.14 | 99.36 | 692,733 | -1.56(-1.54%) |
Oct 05, 2021 | 100.76 | 103.67 | 99.48 | 100.92 | 361,569 | +1.09(+1.09%) |
Oct 04, 2021 | 102.50 | 102.74 | 98.10 | 99.83 | 528,714 | -3.02(-2.94%) |
Oct 01, 2021 | 99.64 | 104.36 | 96.69 | 102.85 | 477,926 | +4.83(+4.92%) |
Sep 30, 2021 | 102.53 | 103.18 | 98.00 | 98.02 | 482,607 | -2.76(-2.73%) |
Sep 29, 2021 | 102.82 | 103.24 | 99.96 | 100.78 | 336,258 | -0.61(-0.60%) |
Sep 28, 2021 | 107.40 | 107.62 | 100.91 | 101.39 | 688,501 | -7.30(-6.72%) |
Sep 27, 2021 | 104.80 | 110.51 | 104.80 | 108.69 | 440,575 | +4.53(+4.35%) |
Sep 24, 2021 | 103.88 | 105.91 | 102.44 | 104.16 | 328,194 | -1.49(-1.41%) |
Sep 23, 2021 | 102.08 | 106.73 | 101.42 | 105.65 | 396,117 | +5.36(+5.35%) |
Sep 22, 2021 | 97.74 | 102.47 | 97.67 | 100.28 | 415,539 | +4.30(+4.48%) |
Sep 21, 2021 | 97.58 | 98.11 | 93.62 | 95.98 | 361,646 | +0.57(+0.60%) |
Sep 20, 2021 | 95.81 | 97.87 | 91.34 | 95.41 | 910,029 | -7.06(-6.89%) |
Sep 17, 2021 | 101.64 | 103.42 | 100.23 | 102.47 | 387,460 | +0.09(+0.09%) |
Sep 16, 2021 | 102.45 | 103.86 | 99.74 | 102.38 | 303,654 | -0.24(-0.23%) |
Sep 15, 2021 | 99.41 | 103.05 | 98.63 | 102.61 | 317,592 | +3.20(+3.22%) |
Sep 14, 2021 | 104.66 | 104.66 | 98.11 | 99.41 | 499,198 | -4.05(-3.92%) |
Sep 13, 2021 | 103.78 | 104.06 | 99.80 | 103.47 | 322,122 | +1.74(+1.71%) |
Sep 10, 2021 | 106.73 | 106.78 | 101.54 | 101.72 | 327,412 | -3.16(-3.01%) |
Sep 09, 2021 | 104.30 | 108.22 | 103.56 | 104.88 | 322,062 | +0.06(+0.06%) |
Sep 08, 2021 | 107.39 | 107.87 | 103.07 | 104.82 | 372,764 | -3.58(-3.30%) |
Sep 07, 2021 | 110.27 | 112.28 | 108.22 | 108.40 | 265,841 | -2.46(-2.22%) |
Sep 03, 2021 | 111.24 | 112.25 | 109.66 | 110.86 | 418,816 | -1.48(-1.31%) |
Sep 02, 2021 | 111.42 | 113.47 | 110.35 | 112.34 | 295,484 | +2.35(+2.14%) |
Sep 01, 2021 | 109.09 | 111.17 | 106.36 | 109.99 | 475,929 | +2.05(+1.90%) |
Aug 31, 2021 | 106.92 | 108.82 | 105.66 | 107.94 | 360,911 | +0.73(+0.68%) |
Aug 30, 2021 | 109.81 | 109.81 | 106.54 | 107.20 | 306,218 | -1.36(-1.25%) |
Aug 27, 2021 | 100.74 | 109.38 | 100.74 | 108.56 | 717,832 | +8.38(+8.36%) |
Aug 26, 2021 | 102.88 | 104.16 | 99.59 | 100.19 | 303,928 | -3.33(-3.22%) |
Aug 25, 2021 | 102.39 | 105.40 | 101.04 | 103.52 | 386,972 | +1.23(+1.20%) |
Aug 24, 2021 | 100.37 | 102.51 | 99.55 | 102.29 | 536,708 | +2.85(+2.87%) |
Aug 23, 2021 | 96.56 | 99.80 | 96.56 | 99.43 | 426,690 | +5.42(+5.77%) |
Aug 20, 2021 | 89.66 | 94.67 | 88.93 | 94.01 | 440,603 | +4.53(+5.06%) |
Aug 19, 2021 | 90.20 | 92.26 | 87.93 | 89.48 | 726,822 | -3.43(-3.69%) |
Aug 18, 2021 | 95.02 | 97.51 | 92.68 | 92.91 | 393,683 | -2.42(-2.54%) |
Aug 17, 2021 | 95.80 | 96.73 | 91.82 | 95.33 | 735,824 | -3.62(-3.66%) |
Aug 16, 2021 | 100.01 | 100.63 | 97.12 | 98.95 | 480,700 | -2.78(-2.73%) |
Aug 13, 2021 | 104.50 | 104.89 | 101.28 | 101.72 | 211,262 | -2.92(-2.79%) |
Aug 12, 2021 | 105.48 | 105.50 | 102.67 | 104.64 | 252,527 | -0.72(-0.69%) |
Aug 11, 2021 | 104.44 | 105.50 | 100.96 | 105.37 | 318,285 | +1.45(+1.39%) |
Aug 10, 2021 | 103.93 | 104.75 | 102.01 | 103.92 | 186,284 | +0.64(+0.62%) |
Aug 09, 2021 | 104.32 | 104.77 | 102.06 | 103.28 | 245,773 | -1.83(-1.74%) |
Aug 06, 2021 | 105.66 | 107.53 | 103.37 | 105.11 | 333,126 | +1.79(+1.74%) |
Aug 05, 2021 | 99.18 | 103.70 | 98.74 | 103.32 | 435,961 | +5.40(+5.52%) |
Aug 04, 2021 | 99.32 | 102.12 | 97.61 | 97.92 | 400,419 | -3.82(-3.75%) |
Aug 03, 2021 | 101.41 | 101.93 | 96.58 | 101.73 | 432,324 | +1.29(+1.28%) |
Aug 02, 2021 | 103.87 | 106.79 | 100.10 | 100.44 | 327,623 | -1.59(-1.55%) |
Jul 30, 2021 | 102.80 | 106.13 | 100.92 | 102.03 | 344,903 | -2.10(-2.02%) |
Jul 29, 2021 | 104.31 | 106.67 | 103.62 | 104.13 | 384,633 | +2.30(+2.26%) |
Jul 28, 2021 | 99.14 | 104.06 | 97.16 | 101.83 | 488,645 | +4.35(+4.46%) |
Jul 27, 2021 | 99.38 | 99.40 | 94.40 | 97.48 | 467,081 | -3.49(-3.45%) |
Jul 26, 2021 | 101.28 | 103.45 | 99.55 | 100.97 | 365,691 | +1.05(+1.05%) |
Jul 23, 2021 | 100.40 | 100.59 | 96.50 | 99.92 | 501,748 | +1.34(+1.36%) |
Jul 22, 2021 | 102.78 | 102.81 | 97.40 | 98.58 | 499,611 | -5.12(-4.94%) |
Jul 21, 2021 | 100.14 | 103.84 | 100.10 | 103.70 | 512,363 | +5.33(+5.42%) |
Jul 20, 2021 | 90.80 | 99.66 | 89.47 | 98.37 | 753,036 | +8.16(+9.04%) |
Jul 19, 2021 | 88.77 | 93.71 | 86.67 | 90.22 | 1,004,913 | -4.17(-4.42%) |
Jul 16, 2021 | 100.93 | 100.99 | 93.76 | 94.39 | 507,192 | -3.69(-3.76%) |
Jul 15, 2021 | 98.26 | 99.99 | 94.40 | 98.07 | 574,694 | -1.62(-1.62%) |
Jul 14, 2021 | 106.55 | 107.44 | 99.35 | 99.69 | 548,454 | -5.04(-4.82%) |
Jul 13, 2021 | 108.86 | 109.57 | 104.50 | 104.73 | 348,332 | -6.17(-5.56%) |
Jul 12, 2021 | 109.50 | 111.33 | 107.98 | 110.90 | 193,826 | +0.38(+0.34%) |
Jul 09, 2021 | 107.44 | 110.62 | 106.39 | 110.52 | 290,713 | +6.43(+6.18%) |
Jul 08, 2021 | 100.58 | 107.44 | 98.55 | 104.09 | 553,689 | -2.91(-2.72%) |
Jul 07, 2021 | 109.49 | 111.21 | 104.17 | 107.00 | 509,676 | -3.14(-2.85%) |
Jul 06, 2021 | 115.34 | 115.46 | 107.21 | 110.14 | 514,290 | -4.83(-4.20%) |
Jul 02, 2021 | 119.32 | 119.32 | 114.08 | 114.97 | 441,827 | -3.46(-2.92%) |
Jul 01, 2021 | 117.58 | 119.14 | 115.95 | 118.43 | 337,002 | +2.91(+2.52%) |
Jun 30, 2021 | 114.29 | 116.85 | 113.05 | 115.52 | 224,410 | +0.12(+0.10%) |
Jun 29, 2021 | 118.33 | 118.94 | 114.51 | 115.40 | 264,857 | -1.66(-1.41%) |
Jun 28, 2021 | 119.85 | 120.29 | 114.47 | 117.05 | 389,198 | -2.09(-1.76%) |
Jun 25, 2021 | 119.91 | 121.48 | 119.09 | 119.14 | 241,113 | +0.01(+0.01%) |
Jun 24, 2021 | 116.62 | 119.23 | 115.73 | 119.13 | 266,105 | +4.48(+3.91%) |
Jun 23, 2021 | 113.47 | 116.36 | 113.47 | 114.66 | 315,621 | +1.24(+1.09%) |
Jun 22, 2021 | 111.02 | 113.97 | 108.63 | 113.42 | 338,894 | +1.61(+1.44%) |
Jun 21, 2021 | 107.73 | 112.62 | 106.67 | 111.80 | 387,726 | +7.10(+6.78%) |
Jun 18, 2021 | 107.35 | 110.33 | 103.65 | 104.70 | 701,801 | -7.91(-7.02%) |
Jun 17, 2021 | 115.75 | 117.05 | 108.58 | 112.61 | 426,539 | -4.00(-3.43%) |
Jun 16, 2021 | 116.42 | 117.90 | 113.30 | 116.62 | 420,006 | -0.78(-0.67%) |
Jun 15, 2021 | 118.61 | 119.03 | 114.69 | 117.40 | 214,372 | -0.97(-0.82%) |
Jun 14, 2021 | 120.51 | 122.00 | 117.09 | 118.37 | 224,459 | -1.18(-0.99%) |
Jun 11, 2021 | 117.44 | 119.61 | 117.04 | 119.55 | 213,765 | +3.57(+3.08%) |
Jun 10, 2021 | 119.61 | 120.23 | 115.08 | 115.98 | 320,315 | -2.53(-2.13%) |
Jun 09, 2021 | 121.84 | 122.06 | 118.00 | 118.51 | 289,396 | -2.47(-2.04%) |
Jun 08, 2021 | 118.36 | 121.77 | 116.56 | 120.98 | 420,516 | +3.74(+3.19%) |
Jun 07, 2021 | 113.50 | 117.63 | 113.48 | 117.24 | 324,425 | +4.52(+4.01%) |
Jun 04, 2021 | 112.87 | 113.66 | 110.97 | 112.72 | 249,464 | +1.55(+1.39%) |
Jun 03, 2021 | 111.90 | 113.00 | 107.63 | 111.18 | 406,612 | -3.05(-2.67%) |
Jun 02, 2021 | 114.97 | 114.97 | 111.89 | 114.23 | 371,113 | +0.44(+0.38%) |
Jun 01, 2021 | 112.74 | 114.41 | 110.66 | 113.79 | 269,655 | +3.70(+3.36%) |
May 28, 2021 | 112.33 | 112.39 | 109.32 | 110.10 | 307,068 | -0.20(-0.18%) |
May 27, 2021 | 109.34 | 111.20 | 108.12 | 110.29 | 367,945 | +3.27(+3.06%) |
May 26, 2021 | 102.50 | 107.37 | 102.50 | 107.02 | 387,974 | +5.69(+5.61%) |
May 25, 2021 | 105.56 | 107.53 | 101.19 | 101.33 | 337,480 | -2.96(-2.84%) |
May 24, 2021 | 103.90 | 105.77 | 102.35 | 104.30 | 358,544 | +2.08(+2.04%) |
May 21, 2021 | 104.14 | 105.62 | 101.79 | 102.22 | 399,027 | +0.74(+0.73%) |
May 20, 2021 | 100.04 | 102.10 | 97.44 | 101.47 | 373,594 | +1.91(+1.92%) |
May 19, 2021 | 96.87 | 99.75 | 94.09 | 99.56 | 611,425 | -2.38(-2.33%) |
May 18, 2021 | 104.39 | 106.92 | 101.66 | 101.94 | 325,794 | -2.41(-2.31%) |
May 17, 2021 | 102.02 | 104.36 | 99.65 | 104.35 | 357,548 | +0.50(+0.48%) |
May 14, 2021 | 99.64 | 104.37 | 98.29 | 103.85 | 413,503 | +7.13(+7.37%) |
May 13, 2021 | 93.55 | 98.97 | 91.74 | 96.73 | 738,215 | +4.95(+5.39%) |
May 12, 2021 | 98.94 | 101.33 | 91.27 | 91.78 | 745,828 | -9.92(-9.75%) |
May 11, 2021 | 95.92 | 103.59 | 95.31 | 101.70 | 736,527 | -0.88(-0.86%) |
May 10, 2021 | 110.79 | 111.43 | 102.58 | 102.58 | 498,993 | -8.58(-7.72%) |
May 07, 2021 | 107.10 | 111.83 | 106.50 | 111.17 | 411,963 | +3.92(+3.66%) |
May 06, 2021 | 107.08 | 107.36 | 101.47 | 107.24 | 397,920 | +0.46(+0.43%) |
May 05, 2021 | 109.29 | 109.74 | 105.31 | 106.79 | 251,530 | -1.26(-1.16%) |
May 04, 2021 | 110.05 | 110.45 | 104.64 | 108.04 | 421,109 | -4.11(-3.67%) |
May 03, 2021 | 113.87 | 114.16 | 110.59 | 112.16 | 282,518 | +1.58(+1.42%) |
Apr 30, 2021 | 111.76 | 114.76 | 109.38 | 110.58 | 382,321 | -4.67(-4.05%) |
Apr 29, 2021 | 119.63 | 119.63 | 111.88 | 115.25 | 610,237 | -1.22(-1.05%) |
Apr 28, 2021 | 115.25 | 117.46 | 113.92 | 116.47 | 372,207 | +0.58(+0.50%) |
Apr 27, 2021 | 116.38 | 117.25 | 114.52 | 115.88 | 580,872 | +0.56(+0.49%) |
Apr 26, 2021 | 113.76 | 116.23 | 113.46 | 115.32 | 466,360 | +3.60(+3.22%) |
Apr 23, 2021 | 107.68 | 113.15 | 106.83 | 111.72 | 623,781 | +5.69(+5.36%) |
Apr 22, 2021 | 108.38 | 111.25 | 104.80 | 106.03 | 834,421 | -1.20(-1.12%) |
Apr 21, 2021 | 99.66 | 107.35 | 97.57 | 107.23 | 696,848 | +7.10(+7.09%) |
Apr 20, 2021 | 105.12 | 105.98 | 97.13 | 100.14 | 792,853 | -6.32(-5.94%) |
Apr 19, 2021 | 109.33 | 110.13 | 103.82 | 106.46 | 742,849 | -4.39(-3.96%) |
Apr 16, 2021 | 111.93 | 112.17 | 108.38 | 110.85 | 430,048 | +0.69(+0.63%) |
Apr 15, 2021 | 111.37 | 111.42 | 107.28 | 110.16 | 480,391 | +1.33(+1.22%) |
Apr 14, 2021 | 106.68 | 112.66 | 106.68 | 108.83 | 661,612 | +3.07(+2.90%) |
Apr 13, 2021 | 106.15 | 107.73 | 102.39 | 105.75 | 587,132 | -0.80(-0.75%) |
Apr 12, 2021 | 107.94 | 108.28 | 104.66 | 106.56 | 335,728 | -1.34(-1.24%) |
Apr 09, 2021 | 107.58 | 108.52 | 105.86 | 107.90 | 356,086 | +0.13(+0.12%) |
Apr 08, 2021 | 106.72 | 108.13 | 103.30 | 107.77 | 548,429 | +2.77(+2.64%) |
Apr 07, 2021 | 110.36 | 110.60 | 104.06 | 104.99 | 746,197 | -5.58(-5.05%) |
Apr 06, 2021 | 111.50 | 113.97 | 109.87 | 110.57 | 535,736 | -0.80(-0.72%) |
Apr 05, 2021 | 113.56 | 113.68 | 109.43 | 111.37 | 794,391 | +1.56(+1.42%) |
Apr 01, 2021 | 107.75 | 109.83 | 107.18 | 109.82 | 745,268 | +4.20(+3.98%) |
Mar 31, 2021 | 103.16 | 107.63 | 103.16 | 105.62 | 624,690 | +4.02(+3.96%) |
Mar 30, 2021 | 96.59 | 102.41 | 95.01 | 101.59 | 805,396 | +4.82(+4.98%) |
Mar 29, 2021 | 103.33 | 106.05 | 96.26 | 96.78 | 1,021,997 | -8.82(-8.35%) |
Mar 26, 2021 | 103.36 | 105.72 | 99.21 | 105.60 | 1,274,302 | +5.40(+5.39%) |
Mar 25, 2021 | 90.44 | 101.30 | 88.80 | 100.19 | 1,384,037 | +6.61(+7.06%) |
Mar 24, 2021 | 104.41 | 106.39 | 93.58 | 93.58 | 1,032,098 | -7.02(-6.98%) |
Mar 23, 2021 | 109.70 | 110.73 | 99.00 | 100.60 | 1,135,993 | -12.25(-10.85%) |
Mar 22, 2021 | 116.53 | 117.13 | 111.15 | 112.85 | 616,224 | -2.67(-2.31%) |
Mar 19, 2021 | 111.89 | 117.89 | 109.63 | 115.52 | 577,770 | +2.54(+2.25%) |
Mar 18, 2021 | 121.69 | 125.07 | 111.82 | 112.98 | 970,474 | -11.36(-9.13%) |
Mar 17, 2021 | 118.93 | 124.97 | 116.36 | 124.34 | 1,104,088 | +3.02(+2.49%) |
Mar 16, 2021 | 127.08 | 127.08 | 119.09 | 121.31 | 793,263 | -6.41(-5.02%) |
Mar 15, 2021 | 125.92 | 127.85 | 123.78 | 127.73 | 755,006 | +1.06(+0.84%) |
Mar 12, 2021 | 123.84 | 127.25 | 122.89 | 126.67 | 707,430 | +2.61(+2.10%) |
Mar 11, 2021 | 120.19 | 124.26 | 118.94 | 124.06 | 792,188 | +7.55(+6.48%) |
Mar 10, 2021 | 113.85 | 119.08 | 113.60 | 116.51 | 917,334 | +5.88(+5.31%) |
Mar 09, 2021 | 109.47 | 113.08 | 107.37 | 110.63 | 673,422 | +6.35(+6.09%) |
Mar 08, 2021 | 105.01 | 109.09 | 102.77 | 104.28 | 932,322 | +1.71(+1.67%) |
Mar 05, 2021 | 101.54 | 103.23 | 88.55 | 102.56 | 1,317,388 | +5.85(+6.05%) |
Mar 04, 2021 | 104.21 | 107.35 | 91.09 | 96.72 | 1,676,570 | -8.62(-8.19%) |
Mar 03, 2021 | 110.05 | 112.66 | 105.25 | 105.34 | 1,016,048 | -3.50(-3.21%) |
Mar 02, 2021 | 115.16 | 115.40 | 108.72 | 108.84 | 851,571 | -6.82(-5.90%) |
Mar 01, 2021 | 111.72 | 116.50 | 111.18 | 115.66 | 726,344 | +11.32(+10.85%) |
Feb 26, 2021 | 106.20 | 110.09 | 99.50 | 104.34 | 1,091,668 | -0.44(-0.42%) |
Feb 25, 2021 | 117.56 | 118.75 | 103.99 | 104.77 | 1,405,401 | -13.32(-11.28%) |
Feb 24, 2021 | 111.31 | 118.63 | 110.14 | 118.09 | 814,905 | +7.91(+7.18%) |
Feb 23, 2021 | 109.05 | 111.83 | 100.92 | 110.19 | 1,214,272 | -2.98(-2.64%) |
Feb 22, 2021 | 112.84 | 117.25 | 112.10 | 113.17 | 638,503 | -2.24(-1.94%) |
Feb 19, 2021 | 111.41 | 117.06 | 111.01 | 115.41 | 793,298 | +6.67(+6.13%) |
Feb 18, 2021 | 111.33 | 111.72 | 106.91 | 108.74 | 668,653 | -5.28(-4.63%) |
Feb 17, 2021 | 113.44 | 115.00 | 109.20 | 114.02 | 894,515 | -2.69(-2.30%) |
Feb 16, 2021 | 122.32 | 122.64 | 115.15 | 116.71 | 624,172 | -2.20(-1.85%) |
Feb 12, 2021 | 116.79 | 119.70 | 114.91 | 118.91 | 495,635 | +0.91(+0.77%) |
Feb 11, 2021 | 120.45 | 121.63 | 113.01 | 118.00 | 1,034,212 | -0.36(-0.30%) |
Feb 10, 2021 | 123.20 | 123.84 | 115.40 | 118.35 | 1,024,256 | -2.43(-2.01%) |
Feb 09, 2021 | 118.82 | 122.72 | 117.61 | 120.78 | 660,336 | +1.76(+1.48%) |
Feb 08, 2021 | 113.91 | 119.05 | 113.24 | 119.02 | 637,057 | +8.37(+7.57%) |
Feb 05, 2021 | 109.58 | 110.90 | 106.44 | 110.64 | 754,955 | +4.39(+4.13%) |
Feb 04, 2021 | 101.28 | 106.47 | 101.28 | 106.25 | 528,037 | +6.25(+6.25%) |
Feb 03, 2021 | 99.34 | 100.74 | 96.44 | 100.00 | 592,218 | +0.78(+0.79%) |
Feb 02, 2021 | 98.51 | 99.76 | 95.52 | 99.21 | 794,389 | +4.08(+4.29%) |
Feb 01, 2021 | 92.00 | 96.33 | 88.90 | 95.13 | 866,757 | +6.60(+7.46%) |
Jan 29, 2021 | 94.19 | 95.82 | 87.67 | 88.53 | 1,158,163 | -4.28(-4.61%) |
Jan 28, 2021 | 95.72 | 97.62 | 91.49 | 92.81 | 1,002,832 | -0.99(-1.06%) |
Jan 27, 2021 | 93.90 | 98.77 | 90.75 | 93.80 | 1,357,388 | -5.41(-5.45%) |
Jan 26, 2021 | 103.46 | 103.93 | 98.46 | 99.21 | 902,458 | -2.06(-2.04%) |
Jan 25, 2021 | 101.52 | 105.72 | 96.75 | 101.28 | 1,274,859 | -0.34(-0.33%) |
Jan 22, 2021 | 95.33 | 102.06 | 94.75 | 101.61 | 667,775 | +3.44(+3.50%) |
Jan 21, 2021 | 101.39 | 101.83 | 97.40 | 98.17 | 757,170 | -2.72(-2.69%) |
Jan 20, 2021 | 100.73 | 103.05 | 99.05 | 100.89 | 701,195 | +1.36(+1.36%) |
Jan 19, 2021 | 99.35 | 99.71 | 97.22 | 99.53 | 638,488 | +3.72(+3.88%) |
Jan 15, 2021 | 95.89 | 98.10 | 92.36 | 95.81 | 1,088,036 | -4.50(-4.49%) |
Jan 14, 2021 | 96.61 | 101.72 | 96.61 | 100.31 | 940,568 | +5.62(+5.93%) |
Jan 13, 2021 | 97.02 | 97.38 | 94.01 | 94.69 | 640,939 | -1.99(-2.06%) |
Jan 12, 2021 | 93.08 | 96.90 | 93.08 | 96.69 | 808,415 | +4.88(+5.31%) |
Jan 11, 2021 | 88.58 | 92.51 | 88.14 | 91.81 | 585,384 | -0.14(-0.15%) |
Jan 08, 2021 | 94.18 | 94.77 | 87.97 | 91.95 | 1,285,301 | -0.72(-0.78%) |
Jan 07, 2021 | 89.52 | 93.11 | 89.45 | 92.67 | 931,546 | +4.72(+5.36%) |
Jan 06, 2021 | 81.85 | 90.57 | 81.46 | 87.96 | 1,765,159 | +9.62(+12.28%) |
Jan 05, 2021 | 74.35 | 79.56 | 74.35 | 78.33 | 644,107 | +3.55(+4.74%) |
Jan 04, 2021 | 79.60 | 80.06 | 71.84 | 74.78 | 1,309,084 | -3.22(-4.13%) |
Dec 31, 2020 | 78.01 | 78.01 | 78.01 | 632,323 | -0.44(-0.56%) | |
Dec 30, 2020 | 76.79 | 79.55 | 76.79 | 78.44 | 632,323 | +2.55(+3.36%) |
Dec 29, 2020 | 81.17 | 81.51 | 74.82 | 75.89 | 979,294 | -4.75(-5.89%) |
Dec 28, 2020 | 84.31 | 84.34 | 80.54 | 80.64 | 918,719 | -0.95(-1.17%) |
Dec 24, 2020 | 82.72 | 82.75 | 80.48 | 81.59 | 407,445 | -0.20(-0.24%) |
Dec 23, 2020 | 81.11 | 82.39 | 80.28 | 81.79 | 629,563 | +2.03(+2.55%) |
Dec 22, 2020 | 78.04 | 80.05 | 77.30 | 79.76 | 788,973 | +2.57(+3.33%) |
Dec 21, 2020 | 73.13 | 77.77 | 72.73 | 77.19 | 1,131,426 | -0.07(-0.09%) |
Dec 18, 2020 | 78.78 | 80.22 | 76.63 | 77.26 | 813,708 | -1.21(-1.54%) |
Dec 17, 2020 | 76.60 | 78.50 | 75.76 | 78.47 | 591,555 | +2.79(+3.69%) |
Dec 16, 2020 | 77.05 | 77.13 | 74.55 | 75.67 | 786,723 | -0.84(-1.10%) |
Dec 15, 2020 | 73.35 | 76.53 | 72.11 | 76.52 | 871,701 | +5.28(+7.42%) |
Dec 14, 2020 | 73.49 | 74.70 | 71.17 | 71.23 | 711,259 | +0.35(+0.49%) |
Dec 11, 2020 | 70.58 | 72.53 | 68.73 | 70.89 | 779,299 | -1.19(-1.65%) |
Dec 10, 2020 | 68.22 | 72.44 | 67.66 | 72.08 | 558,981 | +2.09(+2.99%) |
Dec 09, 2020 | 72.90 | 73.78 | 68.37 | 69.99 | 922,590 | -1.58(-2.20%) |
Dec 08, 2020 | 67.54 | 71.75 | 67.51 | 71.56 | 796,570 | +2.68(+3.88%) |
Dec 07, 2020 | 68.76 | 69.53 | 67.88 | 68.89 | 846,526 | +0.23(+0.33%) |
Dec 04, 2020 | 65.41 | 68.97 | 65.41 | 68.66 | 951,849 | +4.12(+6.39%) |
Dec 03, 2020 | 63.65 | 65.56 | 63.22 | 64.54 | 755,629 | +1.38(+2.18%) |
Dec 02, 2020 | 62.26 | 63.79 | 61.00 | 63.16 | 690,655 | +0.18(+0.28%) |