Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 107.52 | 109.95 | 109.28 | 1,077,270 | +2.09(+1.95%) | |
Jan 28, 2022 | 105.73 | 107.28 | 103.14 | 107.19 | 1,884,450 | +1.20(+1.14%) |
Jan 27, 2022 | 108.91 | 111.23 | 105.38 | 105.99 | 1,750,218 | -1.73(-1.61%) |
Jan 26, 2022 | 111.28 | 114.17 | 107.14 | 107.72 | 2,096,872 | -3.94(-3.53%) |
Jan 25, 2022 | 108.87 | 113.77 | 107.17 | 111.66 | 3,646,536 | +1.29(+1.17%) |
Jan 24, 2022 | 101.33 | 110.46 | 99.22 | 110.37 | 3,789,315 | +6.43(+6.19%) |
Jan 21, 2022 | 103.53 | 106.72 | 102.33 | 103.94 | 3,594,586 | -1.17(-1.12%) |
Jan 20, 2022 | 107.96 | 110.52 | 104.38 | 105.12 | 2,787,308 | -3.18(-2.94%) |
Jan 19, 2022 | 108.38 | 113.20 | 108.19 | 108.30 | 2,107,468 | +0.96(+0.89%) |
Jan 18, 2022 | 104.25 | 108.21 | 102.41 | 107.34 | 2,741,221 | +1.65(+1.56%) |
Jan 14, 2022 | 105.69 | 0 | -2.07(-1.92%) | |||
Jan 13, 2022 | 110.66 | 111.26 | 107.35 | 107.77 | 1,373,934 | -1.73(-1.58%) |
Jan 12, 2022 | 110.51 | 111.98 | 107.58 | 109.50 | 1,584,644 | -0.41(-0.37%) |
Jan 11, 2022 | 104.27 | 109.92 | 103.15 | 109.91 | 2,801,587 | +5.09(+4.86%) |
Jan 10, 2022 | 101.65 | 104.86 | 98.55 | 104.81 | 2,866,535 | +1.30(+1.25%) |
Jan 07, 2022 | 103.05 | 104.52 | 100.86 | 103.52 | 2,144,793 | +1.11(+1.08%) |
Jan 06, 2022 | 106.56 | 106.77 | 101.14 | 102.41 | 3,364,139 | +1.40(+1.39%) |
Jan 05, 2022 | 106.49 | 106.49 | 100.76 | 101.01 | 2,153,623 | -4.73(-4.48%) |
Jan 04, 2022 | 108.17 | 108.89 | 104.65 | 105.74 | 2,263,509 | -2.74(-2.52%) |
Jan 03, 2022 | 109.14 | 111.52 | 108.34 | 108.48 | 1,962,416 | -0.42(-0.38%) |
Dec 31, 2021 | 105.25 | 109.45 | 105.12 | 108.89 | 1,742,186 | +2.97(+2.81%) |
Dec 30, 2021 | 104.50 | 107.78 | 104.36 | 105.92 | 1,881,997 | +0.02(+0.02%) |
Dec 29, 2021 | 102.16 | 106.25 | 101.59 | 105.90 | 2,218,254 | +4.20(+4.13%) |
Dec 28, 2021 | 101.30 | 102.80 | 100.67 | 101.70 | 2,133,774 | -0.09(-0.08%) |
Dec 27, 2021 | 97.47 | 101.96 | 97.44 | 101.78 | 1,664,034 | +3.35(+3.41%) |
Dec 23, 2021 | 99.43 | 99.43 | 96.71 | 98.43 | 1,351,307 | -0.76(-0.76%) |
Dec 22, 2021 | 97.84 | 99.20 | 96.84 | 99.19 | 1,425,214 | +1.08(+1.10%) |
Dec 21, 2021 | 97.56 | 100.15 | 97.46 | 98.11 | 1,936,001 | +2.22(+2.31%) |
Dec 20, 2021 | 96.70 | 98.01 | 94.02 | 95.89 | 1,959,217 | -2.58(-2.62%) |
Dec 17, 2021 | 96.86 | 99.58 | 95.84 | 98.47 | 4,343,339 | +3.85(+4.07%) |
Dec 16, 2021 | 101.33 | 102.05 | 94.27 | 94.61 | 4,288,688 | -5.87(-5.84%) |
Dec 15, 2021 | 100.37 | 101.03 | 97.54 | 100.48 | 2,272,402 | -0.03(-0.03%) |
Dec 14, 2021 | 98.98 | 102.64 | 98.05 | 100.51 | 2,721,155 | +0.83(+0.84%) |
Dec 13, 2021 | 107.03 | 107.08 | 97.16 | 99.68 | 5,268,797 | -8.10(-7.51%) |
Dec 10, 2021 | 107.31 | 109.05 | 105.25 | 107.78 | 2,036,006 | +0.70(+0.65%) |
Dec 09, 2021 | 108.73 | 112.24 | 106.42 | 107.08 | 3,807,551 | +3.03(+2.91%) |
Dec 08, 2021 | 104.26 | 105.67 | 102.99 | 104.05 | 2,075,333 | +1.41(+1.37%) |
Dec 07, 2021 | 102.78 | 105.30 | 102.39 | 102.64 | 1,949,733 | +1.87(+1.85%) |
Dec 06, 2021 | 104.53 | 104.70 | 99.69 | 100.78 | 3,172,138 | -3.80(-3.63%) |
Dec 03, 2021 | 108.52 | 108.55 | 101.78 | 104.58 | 2,535,565 | -2.87(-2.67%) |
Dec 02, 2021 | 108.79 | 111.20 | 106.91 | 107.44 | 2,311,930 | -0.60(-0.56%) |
Dec 01, 2021 | 112.33 | 113.07 | 107.96 | 108.05 | 2,935,294 | -2.84(-2.56%) |
Nov 30, 2021 | 114.53 | 116.41 | 110.25 | 110.89 | 3,633,754 | -5.04(-4.35%) |
Nov 29, 2021 | 123.02 | 123.25 | 115.58 | 115.92 | 2,788,025 | -5.28(-4.36%) |
Nov 26, 2021 | 117.10 | 121.40 | 116.55 | 121.21 | 2,095,419 | +1.13(+0.94%) |
Nov 24, 2021 | 124.75 | 125.21 | 119.32 | 120.07 | 4,271,248 | -6.84(-5.39%) |
Nov 23, 2021 | 125.48 | 127.90 | 116.30 | 126.91 | 9,323,716 | -5.41(-4.08%) |
Nov 22, 2021 | 133.08 | 134.68 | 129.47 | 132.32 | 4,167,703 | +1.59(+1.22%) |
Nov 19, 2021 | 131.32 | 132.44 | 128.68 | 130.72 | 1,993,144 | -1.57(-1.18%) |
Nov 18, 2021 | 130.58 | 132.37 | 128.99 | 132.29 | 1,999,059 | +4.93(+3.87%) |
Nov 17, 2021 | 130.56 | 130.74 | 125.36 | 127.36 | 1,486,532 | -2.86(-2.19%) |
Nov 16, 2021 | 126.19 | 131.46 | 125.66 | 130.21 | 1,376,193 | +3.41(+2.69%) |
Nov 15, 2021 | 125.69 | 127.60 | 124.44 | 126.81 | 1,427,236 | +3.08(+2.49%) |
Nov 12, 2021 | 123.53 | 124.37 | 122.72 | 123.73 | 710,403 | +0.77(+0.63%) |
Nov 11, 2021 | 122.60 | 124.78 | 122.51 | 122.96 | 954,275 | +0.26(+0.22%) |
Nov 10, 2021 | 125.52 | 122.70 | 2,333,006 | -4.76(-3.74%) | ||
Nov 09, 2021 | 123.22 | 130.15 | 123.00 | 127.46 | 2,463,739 | +4.52(+3.67%) |
Nov 08, 2021 | 123.56 | 124.48 | 122.24 | 122.94 | 1,208,371 | +0.65(+0.53%) |
Nov 05, 2021 | 123.22 | 124.66 | 121.08 | 122.29 | 1,248,139 | +0.11(+0.09%) |
Nov 04, 2021 | 123.49 | 126.38 | 121.54 | 122.18 | 1,461,168 | -1.89(-1.52%) |
Nov 03, 2021 | 120.74 | 126.80 | 120.28 | 124.06 | 4,071,532 | +6.83(+5.83%) |
Nov 02, 2021 | 115.59 | 117.96 | 114.64 | 117.23 | 1,583,238 | +3.27(+2.87%) |
Nov 01, 2021 | 118.08 | 118.44 | 112.65 | 113.96 | 2,969,592 | -3.20(-2.73%) |
Oct 29, 2021 | 115.34 | 118.25 | 114.96 | 117.16 | 1,521,581 | +0.79(+0.68%) |
Oct 28, 2021 | 116.18 | 116.68 | 115.01 | 116.37 | 869,665 | +1.11(+0.97%) |
Oct 27, 2021 | 116.91 | 117.25 | 114.43 | 115.25 | 1,235,000 | -2.05(-1.75%) |
Oct 26, 2021 | 121.05 | 117.30 | 1,427,016 | -3.34(-2.77%) | ||
Oct 25, 2021 | 118.43 | 121.18 | 117.12 | 120.64 | 1,360,476 | +1.96(+1.65%) |
Oct 22, 2021 | 116.66 | 119.43 | 116.66 | 118.68 | 1,177,432 | +1.76(+1.51%) |
Oct 21, 2021 | 113.90 | 117.29 | 113.72 | 116.91 | 1,343,679 | +4.72(+4.20%) |
Oct 20, 2021 | 114.40 | 115.00 | 112.11 | 112.20 | 976,905 | -1.68(-1.47%) |
Oct 19, 2021 | 117.03 | 117.03 | 113.36 | 113.88 | 1,346,553 | -2.83(-2.42%) |
Oct 18, 2021 | 112.90 | 118.05 | 112.39 | 116.71 | 2,103,871 | +3.76(+3.33%) |
Oct 15, 2021 | 113.80 | 115.86 | 112.75 | 112.94 | 1,429,321 | +0.58(+0.51%) |
Oct 14, 2021 | 114.49 | 114.65 | 111.54 | 112.37 | 1,291,523 | -0.76(-0.68%) |
Oct 13, 2021 | 109.10 | 113.63 | 108.56 | 113.13 | 2,680,706 | +4.96(+4.59%) |
Oct 12, 2021 | 108.45 | 109.17 | 106.43 | 108.17 | 1,615,059 | +1.33(+1.24%) |
Oct 11, 2021 | 109.54 | 110.66 | 106.81 | 106.84 | 1,464,238 | -2.70(-2.46%) |
Oct 08, 2021 | 113.19 | 114.47 | 109.21 | 109.54 | 1,706,442 | -3.67(-3.24%) |
Oct 07, 2021 | 113.17 | 115.09 | 113.00 | 113.21 | 1,604,264 | +2.28(+2.06%) |
Oct 06, 2021 | 110.36 | 111.68 | 108.43 | 110.92 | 1,438,822 | -0.47(-0.42%) |
Oct 05, 2021 | 115.32 | 116.41 | 111.17 | 111.40 | 2,037,956 | -3.20(-2.79%) |
Oct 04, 2021 | 113.71 | 115.48 | 111.82 | 114.59 | 2,323,031 | -0.22(-0.19%) |
Oct 01, 2021 | 114.10 | 116.25 | 110.88 | 114.81 | 3,826,549 | +1.84(+1.63%) |
Sep 30, 2021 | 119.56 | 119.56 | 112.93 | 112.97 | 4,075,924 | -6.89(-5.75%) |
Sep 29, 2021 | 122.29 | 122.91 | 119.70 | 119.87 | 1,107,270 | -1.49(-1.23%) |
Sep 28, 2021 | 122.56 | 123.57 | 120.57 | 121.36 | 1,749,405 | -2.04(-1.65%) |
Sep 27, 2021 | 124.14 | 126.19 | 123.00 | 123.39 | 1,165,034 | -0.52(-0.42%) |
Sep 24, 2021 | 124.39 | 126.61 | 121.56 | 123.91 | 2,788,570 | -3.63(-2.85%) |
Sep 23, 2021 | 127.79 | 129.84 | 127.13 | 127.54 | 1,361,908 | +0.42(+0.33%) |
Sep 22, 2021 | 125.35 | 128.03 | 125.09 | 127.12 | 1,091,924 | +2.07(+1.65%) |
Sep 21, 2021 | 125.51 | 127.16 | 123.74 | 125.05 | 988,543 | +0.63(+0.51%) |
Sep 20, 2021 | 122.74 | 124.85 | 122.40 | 124.42 | 1,590,028 | -1.35(-1.07%) |
Sep 17, 2021 | 125.45 | 126.86 | 125.03 | 125.77 | 1,718,205 | -0.08(-0.07%) |
Sep 16, 2021 | 125.79 | 127.98 | 125.47 | 125.86 | 2,463,091 | -0.16(-0.13%) |
Sep 15, 2021 | 123.56 | 126.16 | 122.81 | 126.02 | 1,409,555 | +2.89(+2.34%) |
Sep 14, 2021 | 123.29 | 125.26 | 122.17 | 123.13 | 1,961,370 | +0.17(+0.14%) |
Sep 13, 2021 | 124.98 | 125.40 | 121.22 | 122.96 | 2,546,866 | -1.60(-1.29%) |
Sep 10, 2021 | 124.14 | 126.76 | 123.89 | 124.56 | 3,013,482 | -0.09(-0.07%) |
Sep 09, 2021 | 121.45 | 127.24 | 118.26 | 124.65 | 4,447,411 | +3.59(+2.97%) |
Sep 08, 2021 | 127.24 | 127.48 | 120.73 | 121.06 | 3,653,987 | -5.33(-4.22%) |
Sep 07, 2021 | 130.89 | 132.88 | 125.41 | 126.39 | 2,759,723 | -4.51(-3.44%) |
Sep 03, 2021 | 127.98 | 131.52 | 127.31 | 130.89 | 2,871,450 | +2.49(+1.94%) |
Sep 02, 2021 | 129.75 | 132.06 | 128.03 | 128.41 | 6,549,089 | -1.15(-0.88%) |
Sep 01, 2021 | 127.96 | 132.34 | 125.73 | 129.55 | 5,036,469 | +2.61(+2.05%) |
Aug 31, 2021 | 127.58 | 129.04 | 124.28 | 126.94 | 2,516,819 | -1.08(-0.85%) |
Aug 30, 2021 | 125.66 | 130.49 | 124.27 | 128.03 | 4,959,406 | +3.16(+2.53%) |
Aug 27, 2021 | 122.15 | 124.93 | 120.23 | 124.86 | 3,550,686 | +3.17(+2.61%) |
Aug 26, 2021 | 118.10 | 123.10 | 115.68 | 121.69 | 11,686,569 | +4.85(+4.15%) |
Aug 25, 2021 | 117.88 | 121.53 | 116.12 | 116.84 | 20,139,648 | +13.71(+13.30%) |
Aug 24, 2021 | 101.31 | 104.76 | 100.88 | 103.13 | 3,133,372 | +2.34(+2.33%) |
Aug 23, 2021 | 100.09 | 101.35 | 99.65 | 100.78 | 1,706,486 | +1.78(+1.79%) |
Aug 20, 2021 | 96.85 | 99.04 | 96.02 | 99.01 | 1,729,788 | +4.32(+4.56%) |
Aug 19, 2021 | 93.57 | 96.09 | 92.65 | 94.69 | 1,468,230 | -0.60(-0.63%) |
Aug 18, 2021 | 95.42 | 97.79 | 95.06 | 95.29 | 1,926,307 | -0.20(-0.21%) |
Aug 17, 2021 | 99.51 | 99.56 | 94.88 | 95.49 | 2,048,103 | -5.25(-5.21%) |
Aug 16, 2021 | 97.82 | 101.05 | 96.99 | 100.74 | 1,415,823 | +2.45(+2.50%) |
Aug 13, 2021 | 98.87 | 99.56 | 97.82 | 98.28 | 1,248,573 | -0.41(-0.42%) |
Aug 12, 2021 | 98.85 | 99.81 | 97.23 | 98.70 | 940,779 | +0.83(+0.85%) |
Aug 11, 2021 | 98.21 | 98.82 | 96.12 | 97.87 | 1,082,883 | -0.24(-0.25%) |
Aug 10, 2021 | 96.24 | 99.38 | 95.92 | 98.11 | 1,216,886 | +1.81(+1.88%) |
Aug 09, 2021 | 96.46 | 97.73 | 95.64 | 96.30 | 675,342 | -0.66(-0.68%) |
Aug 06, 2021 | 97.51 | 98.50 | 96.15 | 96.96 | 1,245,453 | -0.21(-0.21%) |
Aug 05, 2021 | 95.31 | 97.33 | 94.83 | 97.17 | 1,208,990 | +2.79(+2.95%) |
Aug 04, 2021 | 97.24 | 98.00 | 93.82 | 94.38 | 1,583,182 | -3.21(-3.29%) |
Aug 03, 2021 | 95.40 | 97.77 | 94.01 | 97.59 | 1,345,466 | +2.80(+2.96%) |
Aug 02, 2021 | 94.25 | 96.08 | 93.92 | 94.79 | 863,988 | +0.90(+0.96%) |
Jul 30, 2021 | 93.65 | 97.58 | 93.20 | 93.89 | 1,578,439 | -0.87(-0.92%) |
Jul 29, 2021 | 93.45 | 96.80 | 93.43 | 94.76 | 1,750,276 | +2.15(+2.32%) |
Jul 28, 2021 | 92.97 | 93.62 | 91.70 | 92.61 | 891,686 | -0.14(-0.15%) |
Jul 27, 2021 | 93.63 | 93.67 | 90.94 | 92.75 | 1,059,104 | -1.02(-1.09%) |
Jul 26, 2021 | 93.87 | 96.08 | 93.44 | 93.77 | 1,440,275 | -0.36(-0.38%) |
Jul 23, 2021 | 92.22 | 94.38 | 91.86 | 94.13 | 1,523,965 | +2.82(+3.09%) |
Jul 22, 2021 | 91.72 | 91.72 | 89.88 | 91.31 | 945,261 | -0.15(-0.17%) |
Jul 21, 2021 | 89.22 | 91.59 | 89.16 | 91.46 | 1,251,414 | +2.96(+3.34%) |
Jul 20, 2021 | 86.19 | 88.85 | 85.19 | 88.50 | 1,081,433 | +2.99(+3.50%) |
Jul 19, 2021 | 82.53 | 85.75 | 82.47 | 85.51 | 1,274,541 | -0.32(-0.37%) |
Jul 16, 2021 | 88.58 | 89.52 | 85.71 | 85.83 | 1,185,995 | -3.34(-3.75%) |
Jul 15, 2021 | 90.24 | 90.66 | 87.78 | 89.17 | 1,535,704 | -2.10(-2.30%) |
Jul 14, 2021 | 91.50 | 92.26 | 90.73 | 91.27 | 1,232,456 | +1.11(+1.23%) |
Jul 13, 2021 | 90.12 | 91.30 | 89.56 | 90.16 | 822,886 | -0.28(-0.31%) |
Jul 12, 2021 | 91.28 | 92.09 | 89.94 | 90.44 | 1,240,561 | -0.89(-0.98%) |
Jul 09, 2021 | 89.42 | 91.40 | 89.16 | 91.33 | 1,132,935 | +2.88(+3.26%) |
Jul 08, 2021 | 87.56 | 89.70 | 85.09 | 88.45 | 2,609,839 | -0.34(-0.39%) |
Jul 07, 2021 | 87.91 | 89.22 | 86.24 | 88.79 | 1,573,003 | +0.65(+0.74%) |
Jul 06, 2021 | 90.68 | 90.68 | 86.22 | 88.14 | 1,229,254 | -2.43(-2.68%) |
Jul 02, 2021 | 91.39 | 91.79 | 89.63 | 90.57 | 750,352 | -0.94(-1.02%) |
Jul 01, 2021 | 90.32 | 92.06 | 90.02 | 91.51 | 1,009,814 | +1.18(+1.31%) |
Jun 30, 2021 | 91.78 | 92.07 | 87.89 | 90.32 | 2,015,678 | -0.62(-0.68%) |
Jun 29, 2021 | 91.13 | 92.32 | 90.09 | 90.95 | 2,237,987 | +1.60(+1.80%) |
Jun 28, 2021 | 90.68 | 91.01 | 88.48 | 89.34 | 1,413,438 | -1.90(-2.08%) |
Jun 25, 2021 | 90.31 | 92.79 | 89.72 | 91.24 | 2,145,086 | +2.28(+2.56%) |
Jun 24, 2021 | 89.39 | 89.68 | 87.83 | 88.96 | 1,252,398 | +0.25(+0.28%) |
Jun 23, 2021 | 88.02 | 89.07 | 87.15 | 88.71 | 2,254,025 | +1.25(+1.43%) |
Jun 22, 2021 | 86.47 | 88.59 | 85.44 | 87.46 | 1,403,575 | +0.98(+1.14%) |
Jun 21, 2021 | 83.66 | 86.57 | 83.21 | 86.47 | 1,823,194 | +3.80(+4.60%) |
Jun 18, 2021 | 81.66 | 84.30 | 81.26 | 82.67 | 2,495,079 | +0.22(+0.26%) |
Jun 17, 2021 | 84.09 | 84.38 | 80.43 | 82.45 | 2,483,840 | -1.95(-2.31%) |
Jun 16, 2021 | 85.03 | 85.10 | 82.88 | 84.40 | 1,931,754 | -1.42(-1.65%) |
Jun 15, 2021 | 88.22 | 88.22 | 84.66 | 85.82 | 2,193,371 | -2.81(-3.17%) |
Jun 14, 2021 | 90.76 | 92.25 | 87.78 | 88.63 | 2,050,673 | -1.67(-1.85%) |
Jun 11, 2021 | 87.98 | 90.48 | 87.87 | 90.30 | 3,182,434 | +2.53(+2.89%) |
Jun 10, 2021 | 89.83 | 90.21 | 87.31 | 87.76 | 2,186,462 | -1.41(-1.58%) |
Jun 09, 2021 | 89.52 | 90.59 | 88.62 | 89.18 | 1,516,701 | -0.57(-0.64%) |
Jun 08, 2021 | 87.49 | 89.88 | 86.66 | 89.75 | 1,678,827 | +2.32(+2.65%) |
Jun 07, 2021 | 88.03 | 89.49 | 86.93 | 87.43 | 1,650,319 | -0.12(-0.13%) |
Jun 04, 2021 | 87.12 | 87.72 | 85.26 | 87.55 | 1,286,231 | +1.53(+1.78%) |
Jun 03, 2021 | 86.62 | 87.63 | 84.93 | 86.02 | 1,956,767 | -0.93(-1.06%) |
Jun 02, 2021 | 88.03 | 88.05 | 85.51 | 86.95 | 2,820,551 | -0.54(-0.62%) |
Jun 01, 2021 | 88.96 | 89.11 | 87.19 | 87.49 | 2,209,149 | -0.12(-0.13%) |
May 28, 2021 | 89.10 | 89.49 | 86.55 | 87.61 | 1,977,546 | -1.10(-1.25%) |
May 27, 2021 | 89.81 | 90.99 | 87.14 | 88.71 | 4,232,542 | +0.32(+0.37%) |
May 26, 2021 | 83.52 | 89.73 | 82.07 | 88.39 | 13,695,591 | +12.78(+16.91%) |
May 25, 2021 | 76.86 | 77.99 | 75.52 | 75.60 | 2,174,854 | -0.92(-1.20%) |
May 24, 2021 | 75.63 | 77.50 | 75.03 | 76.52 | 2,543,954 | +1.71(+2.28%) |
May 21, 2021 | 75.73 | 76.42 | 74.74 | 74.81 | 1,952,326 | -0.28(-0.37%) |
May 20, 2021 | 76.96 | 77.92 | 74.38 | 75.09 | 2,840,049 | -2.11(-2.73%) |
May 19, 2021 | 77.03 | 77.42 | 74.60 | 77.20 | 1,839,309 | -0.88(-1.13%) |
May 18, 2021 | 80.27 | 80.27 | 78.05 | 78.08 | 1,568,549 | -1.42(-1.79%) |
May 17, 2021 | 79.84 | 80.12 | 78.23 | 79.50 | 836,222 | +0.49(+0.63%) |
May 14, 2021 | 76.58 | 79.21 | 76.46 | 79.01 | 1,116,529 | +2.62(+3.43%) |
May 13, 2021 | 75.45 | 77.33 | 75.45 | 76.39 | 1,281,292 | +1.47(+1.97%) |
May 12, 2021 | 78.46 | 78.91 | 74.54 | 74.91 | 1,482,254 | -3.79(-4.82%) |
May 11, 2021 | 78.09 | 79.67 | 76.49 | 78.70 | 1,427,399 | -1.24(-1.55%) |
May 10, 2021 | 80.60 | 82.46 | 79.93 | 79.94 | 1,235,037 | -0.59(-0.74%) |
May 07, 2021 | 78.36 | 80.62 | 77.91 | 80.54 | 948,695 | +1.73(+2.20%) |
May 06, 2021 | 78.27 | 79.60 | 77.65 | 78.80 | 1,519,147 | +0.86(+1.11%) |
May 05, 2021 | 79.00 | 80.10 | 77.59 | 77.94 | 1,701,648 | -0.59(-0.75%) |
May 04, 2021 | 77.54 | 78.60 | 75.23 | 78.53 | 1,870,804 | +1.30(+1.69%) |
May 03, 2021 | 75.16 | 77.61 | 75.06 | 77.23 | 1,808,117 | +3.05(+4.12%) |
Apr 30, 2021 | 74.18 | 74.36 | 72.24 | 74.18 | 1,541,131 | -0.49(-0.66%) |
Apr 29, 2021 | 75.19 | 75.82 | 73.67 | 74.67 | 1,633,947 | +0.38(+0.51%) |
Apr 28, 2021 | 74.82 | 75.15 | 73.96 | 74.29 | 1,267,970 | -0.95(-1.27%) |
Apr 27, 2021 | 75.59 | 77.12 | 75.07 | 75.25 | 2,377,044 | -0.09(-0.12%) |
Apr 26, 2021 | 77.64 | 77.79 | 74.47 | 75.34 | 1,080,161 | -1.86(-2.41%) |
Apr 23, 2021 | 76.57 | 77.60 | 75.97 | 77.19 | 1,041,040 | +1.26(+1.66%) |
Apr 22, 2021 | 76.75 | 76.97 | 74.99 | 75.94 | 1,085,550 | -0.02(-0.02%) |
Apr 21, 2021 | 74.55 | 76.35 | 74.11 | 75.95 | 1,557,031 | +1.53(+2.05%) |
Apr 20, 2021 | 75.46 | 75.59 | 73.06 | 74.43 | 1,883,288 | -1.28(-1.70%) |
Apr 19, 2021 | 76.73 | 76.98 | 75.11 | 75.71 | 1,722,133 | -0.05(-0.07%) |
Apr 16, 2021 | 73.57 | 76.04 | 73.54 | 75.77 | 2,055,918 | +2.30(+3.13%) |
Apr 15, 2021 | 73.53 | 74.08 | 72.49 | 73.47 | 1,066,193 | +0.14(+0.20%) |
Apr 14, 2021 | 73.80 | 74.95 | 73.19 | 73.32 | 1,684,605 | -0.49(-0.67%) |
Apr 13, 2021 | 74.86 | 75.16 | 72.84 | 73.82 | 1,490,565 | -1.19(-1.58%) |
Apr 12, 2021 | 73.83 | 75.14 | 73.10 | 75.00 | 1,514,347 | +1.20(+1.63%) |
Apr 09, 2021 | 74.21 | 74.88 | 73.52 | 73.80 | 1,566,514 | +0.23(+0.32%) |
Apr 08, 2021 | 73.39 | 73.97 | 72.00 | 73.57 | 1,694,915 | +0.49(+0.68%) |
Apr 07, 2021 | 73.25 | 74.09 | 72.16 | 73.07 | 1,867,792 | -0.60(-0.82%) |
Apr 06, 2021 | 73.04 | 75.50 | 72.86 | 73.67 | 2,246,114 | +1.32(+1.82%) |
Apr 05, 2021 | 71.94 | 72.74 | 70.22 | 72.35 | 1,856,080 | +1.15(+1.61%) |
Apr 01, 2021 | 69.33 | 71.26 | 68.87 | 71.20 | 2,499,008 | +2.80(+4.10%) |
Mar 31, 2021 | 69.56 | 70.41 | 67.41 | 68.40 | 1,347,580 | -1.20(-1.73%) |
Mar 30, 2021 | 66.94 | 70.30 | 66.72 | 69.60 | 2,450,728 | +1.96(+2.89%) |
Mar 29, 2021 | 70.34 | 70.83 | 66.85 | 67.65 | 1,537,008 | -2.57(-3.66%) |
Mar 26, 2021 | 69.74 | 71.61 | 68.72 | 70.22 | 2,186,841 | +1.45(+2.10%) |
Mar 25, 2021 | 64.95 | 69.64 | 64.79 | 68.77 | 2,349,425 | +2.41(+3.63%) |
Mar 24, 2021 | 67.91 | 68.84 | 65.92 | 66.36 | 1,621,965 | -1.29(-1.91%) |
Mar 23, 2021 | 70.16 | 71.23 | 67.17 | 67.66 | 1,564,179 | -3.39(-4.77%) |
Mar 22, 2021 | 72.59 | 72.69 | 69.87 | 71.04 | 1,367,680 | -1.34(-1.85%) |
Mar 19, 2021 | 69.42 | 72.86 | 68.86 | 72.38 | 2,206,657 | +2.66(+3.81%) |
Mar 18, 2021 | 70.66 | 71.62 | 69.19 | 69.72 | 1,278,453 | -0.61(-0.87%) |
Mar 17, 2021 | 69.78 | 70.63 | 68.26 | 70.33 | 1,453,742 | +1.86(+2.72%) |
Mar 16, 2021 | 68.27 | 68.74 | 67.25 | 68.47 | 2,200,060 | -1.54(-2.20%) |
Mar 15, 2021 | 67.93 | 70.61 | 67.53 | 70.01 | 1,928,725 | +2.38(+3.52%) |
Mar 12, 2021 | 65.68 | 68.01 | 64.88 | 67.63 | 1,901,360 | +1.73(+2.63%) |
Mar 11, 2021 | 64.38 | 66.74 | 63.33 | 65.89 | 2,737,365 | +1.94(+3.03%) |
Mar 10, 2021 | 64.02 | 64.26 | 62.39 | 63.95 | 3,376,924 | -0.26(-0.40%) |
Mar 09, 2021 | 66.53 | 67.29 | 63.19 | 64.21 | 5,505,349 | -4.35(-6.34%) |
Mar 08, 2021 | 65.42 | 70.13 | 65.13 | 68.56 | 4,895,184 | +4.46(+6.96%) |
Mar 05, 2021 | 62.71 | 64.19 | 59.69 | 64.10 | 2,371,443 | +1.64(+2.62%) |
Mar 04, 2021 | 64.46 | 65.40 | 60.97 | 62.46 | 1,651,106 | -2.27(-3.51%) |
Mar 03, 2021 | 65.84 | 66.74 | 64.68 | 64.73 | 1,202,850 | -0.49(-0.75%) |
Mar 02, 2021 | 65.95 | 67.84 | 65.20 | 65.22 | 1,376,752 | -0.94(-1.42%) |
Mar 01, 2021 | 64.65 | 67.26 | 64.58 | 66.16 | 1,170,549 | +2.35(+3.69%) |
Feb 26, 2021 | 65.60 | 65.91 | 63.33 | 63.81 | 2,088,364 | -1.49(-2.29%) |
Feb 25, 2021 | 67.34 | 67.77 | 65.13 | 65.30 | 1,110,357 | -1.82(-2.72%) |
Feb 24, 2021 | 65.90 | 67.20 | 64.97 | 67.13 | 1,185,056 | +1.62(+2.47%) |
Feb 23, 2021 | 64.29 | 66.08 | 62.81 | 65.51 | 1,180,139 | -1.02(-1.53%) |
Feb 22, 2021 | 66.28 | 67.88 | 66.15 | 66.53 | 1,426,717 | -0.21(-0.31%) |
Feb 19, 2021 | 65.54 | 67.15 | 65.50 | 66.74 | 1,212,173 | +1.31(+2.00%) |
Feb 18, 2021 | 65.21 | 65.68 | 63.65 | 65.43 | 1,826,612 | +0.38(+0.58%) |
Feb 17, 2021 | 65.95 | 66.39 | 64.51 | 65.05 | 1,804,935 | -1.09(-1.65%) |
Feb 16, 2021 | 67.37 | 67.62 | 65.34 | 66.15 | 1,697,705 | -0.89(-1.33%) |
Feb 12, 2021 | 66.82 | 68.12 | 66.65 | 67.04 | 2,217,769 | -1.08(-1.59%) |
Feb 11, 2021 | 70.41 | 71.81 | 67.95 | 68.12 | 1,822,749 | -1.35(-1.94%) |
Feb 10, 2021 | 69.71 | 70.29 | 67.99 | 69.47 | 1,922,880 | +0.40(+0.58%) |
Feb 09, 2021 | 68.88 | 69.82 | 68.29 | 69.07 | 1,606,009 | -0.26(-0.37%) |
Feb 08, 2021 | 67.98 | 70.09 | 67.98 | 69.33 | 1,424,140 | +1.70(+2.51%) |
Feb 05, 2021 | 66.27 | 67.77 | 65.48 | 67.63 | 1,758,422 | +1.42(+2.15%) |
Feb 04, 2021 | 65.27 | 66.70 | 65.16 | 66.21 | 2,401,521 | +1.56(+2.41%) |
Feb 03, 2021 | 63.11 | 64.67 | 62.57 | 64.65 | 1,573,086 | +2.01(+3.21%) |
Feb 02, 2021 | 61.08 | 62.89 | 60.50 | 62.64 | 2,622,155 | +1.24(+2.02%) |