Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 59.84 | 65.29 | 65.25 | 522,529 | +5.42(+9.06%) | |
Jan 28, 2022 | 57.50 | 59.94 | 55.77 | 59.83 | 301,549 | +2.47(+4.31%) |
Jan 27, 2022 | 61.12 | 61.61 | 57.00 | 57.36 | 473,843 | -2.38(-3.98%) |
Jan 26, 2022 | 62.30 | 63.51 | 58.86 | 59.74 | 438,478 | -0.41(-0.68%) |
Jan 25, 2022 | 63.62 | 64.23 | 60.13 | 60.15 | 594,370 | -5.84(-8.85%) |
Jan 24, 2022 | 61.47 | 66.11 | 60.88 | 65.99 | 579,239 | +2.55(+4.02%) |
Jan 21, 2022 | 62.92 | 64.72 | 61.19 | 63.44 | 441,768 | -0.16(-0.25%) |
Jan 20, 2022 | 65.39 | 68.46 | 63.46 | 63.60 | 467,134 | -0.96(-1.49%) |
Jan 19, 2022 | 62.32 | 66.39 | 62.32 | 64.56 | 672,697 | +2.12(+3.40%) |
Jan 18, 2022 | 64.74 | 66.70 | 62.38 | 62.44 | 650,354 | -3.43(-5.21%) |
Jan 14, 2022 | 65.87 | 0 | -2.73(-3.98%) | |||
Jan 13, 2022 | 71.45 | 72.69 | 68.40 | 68.60 | 558,177 | -5.42(-7.32%) |
Jan 12, 2022 | 76.17 | 77.20 | 72.52 | 74.02 | 270,808 | -1.18(-1.57%) |
Jan 11, 2022 | 72.07 | 75.92 | 72.07 | 75.20 | 264,300 | +2.42(+3.33%) |
Jan 10, 2022 | 74.32 | 74.32 | 70.50 | 72.78 | 363,159 | -2.88(-3.81%) |
Jan 07, 2022 | 75.28 | 76.66 | 74.98 | 75.66 | 344,985 | +0.34(+0.45%) |
Jan 06, 2022 | 73.91 | 77.56 | 73.38 | 75.32 | 273,943 | +0.52(+0.70%) |
Jan 05, 2022 | 78.58 | 79.10 | 74.13 | 74.80 | 337,283 | -4.77(-5.99%) |
Jan 04, 2022 | 81.26 | 81.56 | 77.75 | 79.57 | 318,986 | -1.54(-1.90%) |
Jan 03, 2022 | 79.83 | 81.40 | 78.00 | 81.11 | 173,637 | +1.67(+2.10%) |
Dec 31, 2021 | 80.00 | 81.44 | 79.39 | 79.44 | 175,521 | -0.87(-1.08%) |
Dec 30, 2021 | 78.85 | 81.69 | 78.85 | 80.31 | 223,862 | +1.78(+2.27%) |
Dec 29, 2021 | 79.14 | 79.14 | 77.82 | 78.53 | 180,864 | -0.62(-0.78%) |
Dec 28, 2021 | 80.49 | 81.47 | 78.63 | 79.15 | 236,397 | -1.75(-2.16%) |
Dec 27, 2021 | 81.77 | 82.39 | 80.54 | 80.90 | 165,878 | -0.98(-1.20%) |
Dec 23, 2021 | 81.76 | 82.35 | 80.55 | 81.88 | 144,672 | +0.13(+0.16%) |
Dec 22, 2021 | 81.21 | 81.76 | 80.20 | 81.75 | 198,613 | +1.18(+1.46%) |
Dec 21, 2021 | 79.23 | 81.25 | 79.23 | 80.57 | 309,160 | +1.87(+2.38%) |
Dec 20, 2021 | 78.49 | 80.88 | 77.56 | 78.70 | 377,721 | -1.72(-2.14%) |
Dec 17, 2021 | 77.41 | 81.71 | 76.60 | 80.42 | 804,055 | +1.53(+1.94%) |
Dec 16, 2021 | 79.70 | 80.40 | 77.95 | 78.89 | 439,364 | -0.39(-0.49%) |
Dec 15, 2021 | 76.50 | 79.33 | 75.42 | 79.28 | 493,226 | +1.78(+2.30%) |
Dec 14, 2021 | 80.09 | 80.33 | 76.03 | 77.50 | 767,555 | -3.74(-4.60%) |
Dec 13, 2021 | 78.95 | 81.71 | 78.63 | 81.24 | 410,180 | +1.92(+2.42%) |
Dec 10, 2021 | 81.65 | 82.92 | 78.30 | 79.32 | 593,231 | -1.63(-2.01%) |
Dec 09, 2021 | 81.36 | 82.84 | 79.87 | 80.95 | 389,514 | -0.92(-1.12%) |
Dec 08, 2021 | 79.10 | 81.94 | 77.73 | 81.87 | 472,452 | +2.96(+3.75%) |
Dec 07, 2021 | 78.80 | 80.64 | 77.60 | 78.91 | 489,241 | +2.60(+3.41%) |
Dec 06, 2021 | 71.54 | 76.64 | 69.91 | 76.31 | 502,775 | +4.35(+6.05%) |
Dec 03, 2021 | 77.71 | 77.85 | 71.29 | 71.96 | 614,627 | -5.92(-7.60%) |
Dec 02, 2021 | 75.61 | 78.27 | 75.46 | 77.88 | 375,783 | +1.81(+2.38%) |
Dec 01, 2021 | 81.61 | 81.61 | 75.82 | 76.07 | 494,957 | -4.23(-5.27%) |
Nov 30, 2021 | 79.23 | 81.62 | 79.23 | 80.30 | 340,557 | +0.89(+1.12%) |
Nov 29, 2021 | 81.63 | 82.14 | 79.26 | 79.41 | 377,367 | -1.25(-1.55%) |
Nov 26, 2021 | 81.98 | 83.43 | 80.20 | 80.66 | 212,717 | -2.50(-3.01%) |
Nov 24, 2021 | 79.23 | 83.61 | 77.61 | 83.16 | 397,331 | +2.76(+3.43%) |
Nov 23, 2021 | 82.57 | 84.28 | 80.20 | 80.40 | 470,143 | -2.69(-3.24%) |
Nov 22, 2021 | 89.09 | 89.09 | 83.04 | 83.09 | 698,236 | -5.94(-6.67%) |
Nov 19, 2021 | 88.12 | 90.85 | 87.97 | 89.03 | 649,681 | +1.34(+1.53%) |
Nov 18, 2021 | 87.71 | 88.14 | 84.72 | 87.69 | 856,737 | +0.15(+0.17%) |
Nov 17, 2021 | 88.71 | 88.97 | 86.89 | 87.54 | 742,591 | -1.20(-1.35%) |
Nov 16, 2021 | 86.91 | 88.80 | 85.67 | 88.74 | 369,948 | +1.71(+1.96%) |
Nov 15, 2021 | 85.26 | 87.32 | 84.34 | 87.03 | 361,266 | +1.71(+2.00%) |
Nov 12, 2021 | 85.46 | 86.81 | 85.02 | 85.32 | 184,914 | +0.28(+0.33%) |
Nov 11, 2021 | 85.10 | 85.91 | 84.81 | 85.04 | 286,889 | +0.64(+0.76%) |
Nov 10, 2021 | 87.83 | 84.40 | 304,476 | -4.35(-4.90%) | ||
Nov 09, 2021 | 85.94 | 88.88 | 85.94 | 88.75 | 411,601 | +2.49(+2.89%) |
Nov 08, 2021 | 86.31 | 88.52 | 85.41 | 86.26 | 394,890 | -0.40(-0.46%) |
Nov 05, 2021 | 86.85 | 87.73 | 84.81 | 86.66 | 800,072 | -0.45(-0.52%) |
Nov 04, 2021 | 79.24 | 89.54 | 78.13 | 87.11 | 1,739,954 | +9.37(+12.05%) |
Nov 03, 2021 | 75.63 | 77.98 | 74.53 | 77.74 | 562,749 | +1.51(+1.98%) |
Nov 02, 2021 | 78.39 | 78.39 | 75.20 | 76.23 | 435,298 | -2.27(-2.89%) |
Nov 01, 2021 | 78.60 | 79.35 | 78.46 | 78.50 | 504,610 | +0.04(+0.05%) |
Oct 29, 2021 | 78.55 | 80.33 | 77.93 | 78.46 | 362,225 | -0.60(-0.76%) |
Oct 28, 2021 | 78.29 | 79.41 | 78.29 | 79.06 | 292,220 | +1.15(+1.48%) |
Oct 27, 2021 | 80.33 | 81.12 | 77.85 | 77.91 | 374,204 | -2.60(-3.23%) |
Oct 26, 2021 | 81.74 | 80.51 | 333,672 | -0.47(-0.58%) | ||
Oct 25, 2021 | 80.00 | 82.00 | 79.39 | 80.98 | 263,142 | +1.06(+1.33%) |
Oct 22, 2021 | 80.36 | 80.70 | 78.77 | 79.92 | 354,878 | -0.49(-0.61%) |
Oct 21, 2021 | 81.17 | 81.75 | 79.77 | 80.41 | 228,209 | -1.06(-1.30%) |
Oct 20, 2021 | 82.42 | 82.42 | 81.16 | 81.47 | 203,521 | -0.49(-0.60%) |
Oct 19, 2021 | 81.97 | 82.32 | 81.39 | 81.96 | 129,820 | +0.41(+0.50%) |
Oct 18, 2021 | 81.11 | 82.19 | 80.82 | 81.55 | 316,295 | -0.04(-0.05%) |
Oct 15, 2021 | 81.91 | 81.91 | 81.08 | 81.59 | 308,817 | +0.65(+0.80%) |
Oct 14, 2021 | 77.82 | 80.98 | 77.82 | 80.94 | 418,211 | +3.80(+4.93%) |
Oct 13, 2021 | 75.67 | 77.60 | 75.34 | 77.14 | 454,828 | +1.94(+2.58%) |
Oct 12, 2021 | 73.99 | 75.71 | 73.51 | 75.20 | 1,046,734 | +1.40(+1.90%) |
Oct 11, 2021 | 76.12 | 76.62 | 73.78 | 73.80 | 292,134 | -2.48(-3.25%) |
Oct 08, 2021 | 79.35 | 79.35 | 76.21 | 76.28 | 195,188 | -3.32(-4.17%) |
Oct 07, 2021 | 80.00 | 81.42 | 79.47 | 79.60 | 262,623 | +0.36(+0.45%) |
Oct 06, 2021 | 75.44 | 79.30 | 75.33 | 79.24 | 507,297 | +2.84(+3.72%) |
Oct 05, 2021 | 76.00 | 77.02 | 75.69 | 76.40 | 389,198 | +0.40(+0.53%) |
Oct 04, 2021 | 81.60 | 81.60 | 75.53 | 76.00 | 588,500 | -5.74(-7.02%) |
Oct 01, 2021 | 80.28 | 82.40 | 79.81 | 81.74 | 350,753 | +1.60(+2.00%) |
Sep 30, 2021 | 81.74 | 82.80 | 79.66 | 80.14 | 501,975 | -1.92(-2.34%) |
Sep 29, 2021 | 83.99 | 83.99 | 81.36 | 82.06 | 375,129 | -1.34(-1.61%) |
Sep 28, 2021 | 87.01 | 87.01 | 83.39 | 83.40 | 294,123 | -3.83(-4.39%) |
Sep 27, 2021 | 86.41 | 87.26 | 85.50 | 87.23 | 310,234 | -0.28(-0.32%) |
Sep 24, 2021 | 86.85 | 87.52 | 85.95 | 87.51 | 226,088 | +0.48(+0.55%) |
Sep 23, 2021 | 85.40 | 87.44 | 84.74 | 87.03 | 271,607 | +2.30(+2.71%) |
Sep 22, 2021 | 85.91 | 86.01 | 83.55 | 84.73 | 393,252 | -0.85(-0.99%) |
Sep 21, 2021 | 85.04 | 86.46 | 85.04 | 85.58 | 471,263 | +0.82(+0.97%) |
Sep 20, 2021 | 85.82 | 85.82 | 83.75 | 84.76 | 349,034 | -2.36(-2.71%) |
Sep 17, 2021 | 85.93 | 87.55 | 85.18 | 87.12 | 663,161 | +1.90(+2.23%) |
Sep 16, 2021 | 83.91 | 85.52 | 83.50 | 85.22 | 557,061 | +1.56(+1.86%) |
Sep 15, 2021 | 83.43 | 84.00 | 82.72 | 83.66 | 468,183 | -0.34(-0.40%) |
Sep 14, 2021 | 84.83 | 84.83 | 83.39 | 84.00 | 513,555 | -0.83(-0.98%) |
Sep 13, 2021 | 87.17 | 87.17 | 84.11 | 84.83 | 444,643 | -1.55(-1.79%) |
Sep 10, 2021 | 87.61 | 88.62 | 86.14 | 86.38 | 314,333 | -0.98(-1.12%) |
Sep 09, 2021 | 88.20 | 88.98 | 87.36 | 87.36 | 389,242 | -1.40(-1.58%) |
Sep 08, 2021 | 88.96 | 89.84 | 88.09 | 88.76 | 586,999 | -0.84(-0.94%) |
Sep 07, 2021 | 90.56 | 91.30 | 89.51 | 89.60 | 309,581 | -1.01(-1.11%) |
Sep 03, 2021 | 89.53 | 91.12 | 89.26 | 90.61 | 269,893 | +0.27(+0.30%) |
Sep 02, 2021 | 90.85 | 92.34 | 89.95 | 90.34 | 409,134 | +0.09(+0.10%) |
Sep 01, 2021 | 88.57 | 90.64 | 88.57 | 90.25 | 383,660 | +2.16(+2.45%) |
Aug 31, 2021 | 87.41 | 88.38 | 86.95 | 88.09 | 292,015 | +0.89(+1.02%) |
Aug 30, 2021 | 87.98 | 88.12 | 86.88 | 87.20 | 350,378 | -0.49(-0.56%) |
Aug 27, 2021 | 83.71 | 88.47 | 83.71 | 87.69 | 439,813 | +4.01(+4.79%) |
Aug 26, 2021 | 83.97 | 85.01 | 83.08 | 83.68 | 345,280 | -0.83(-0.98%) |
Aug 25, 2021 | 84.00 | 85.10 | 83.64 | 84.51 | 356,664 | +0.50(+0.60%) |
Aug 24, 2021 | 83.00 | 84.33 | 82.59 | 84.01 | 408,265 | +1.58(+1.92%) |
Aug 23, 2021 | 80.93 | 82.46 | 80.93 | 82.43 | 303,157 | +1.51(+1.87%) |
Aug 20, 2021 | 80.48 | 81.84 | 80.43 | 80.92 | 554,601 | +0.42(+0.52%) |
Aug 19, 2021 | 80.40 | 81.74 | 79.92 | 80.50 | 607,536 | -0.43(-0.53%) |
Aug 18, 2021 | 79.16 | 81.27 | 78.76 | 80.93 | 648,312 | +1.95(+2.47%) |
Aug 17, 2021 | 77.95 | 79.04 | 76.90 | 78.98 | 443,976 | +0.25(+0.32%) |
Aug 16, 2021 | 79.67 | 79.84 | 78.10 | 78.73 | 345,942 | -1.58(-1.97%) |
Aug 13, 2021 | 80.66 | 81.24 | 79.78 | 80.31 | 481,861 | -0.95(-1.17%) |
Aug 12, 2021 | 83.19 | 83.49 | 81.20 | 81.26 | 319,597 | -2.23(-2.67%) |
Aug 11, 2021 | 83.98 | 84.05 | 82.04 | 83.49 | 407,084 | -0.26(-0.31%) |
Aug 10, 2021 | 87.70 | 88.17 | 83.68 | 83.75 | 470,946 | -3.60(-4.12%) |
Aug 09, 2021 | 89.50 | 89.51 | 87.00 | 87.35 | 644,346 | -2.61(-2.90%) |
Aug 06, 2021 | 92.44 | 92.89 | 89.75 | 89.96 | 600,019 | -2.48(-2.68%) |
Aug 05, 2021 | 95.46 | 96.15 | 92.31 | 92.44 | 898,307 | -6.38(-6.46%) |
Aug 04, 2021 | 98.21 | 100.30 | 97.35 | 98.82 | 310,292 | +0.41(+0.42%) |
Aug 03, 2021 | 100.32 | 100.56 | 97.21 | 98.41 | 368,622 | -2.19(-2.18%) |
Aug 02, 2021 | 103.85 | 105.17 | 100.38 | 100.60 | 494,297 | -2.71(-2.62%) |
Jul 30, 2021 | 103.91 | 105.19 | 103.30 | 103.31 | 202,949 | -1.15(-1.10%) |
Jul 29, 2021 | 105.14 | 105.56 | 104.40 | 104.46 | 167,756 | -0.04(-0.04%) |
Jul 28, 2021 | 104.30 | 105.43 | 104.13 | 104.50 | 213,274 | +0.66(+0.64%) |
Jul 27, 2021 | 104.75 | 105.61 | 101.80 | 103.84 | 347,507 | -0.78(-0.75%) |
Jul 26, 2021 | 105.05 | 105.05 | 103.51 | 104.62 | 205,024 | -0.25(-0.24%) |
Jul 23, 2021 | 105.21 | 105.62 | 104.50 | 104.87 | 118,122 | +0.00(+0.00%) |
Jul 22, 2021 | 104.83 | 105.53 | 103.95 | 104.87 | 121,817 | +0.03(+0.03%) |
Jul 21, 2021 | 103.62 | 105.74 | 103.21 | 104.84 | 284,758 | +1.63(+1.58%) |
Jul 20, 2021 | 100.35 | 104.27 | 99.26 | 103.21 | 493,253 | +3.73(+3.75%) |
Jul 19, 2021 | 97.40 | 100.15 | 96.38 | 99.48 | 335,909 | +0.46(+0.46%) |
Jul 16, 2021 | 98.42 | 99.78 | 98.02 | 99.02 | 175,726 | +1.44(+1.48%) |
Jul 15, 2021 | 99.04 | 99.94 | 96.80 | 97.58 | 226,382 | -2.10(-2.11%) |
Jul 14, 2021 | 102.23 | 102.65 | 99.57 | 99.68 | 459,494 | -2.50(-2.45%) |
Jul 13, 2021 | 101.42 | 103.16 | 101.42 | 102.18 | 268,303 | +0.02(+0.02%) |
Jul 12, 2021 | 103.39 | 103.82 | 101.66 | 102.16 | 198,939 | -0.84(-0.82%) |
Jul 09, 2021 | 102.15 | 103.17 | 101.29 | 103.00 | 195,414 | +0.72(+0.70%) |
Jul 08, 2021 | 102.19 | 103.23 | 100.01 | 102.28 | 330,350 | -1.82(-1.75%) |
Jul 07, 2021 | 104.80 | 105.33 | 102.94 | 104.10 | 448,610 | +0.18(+0.17%) |
Jul 06, 2021 | 104.00 | 104.75 | 102.84 | 103.92 | 292,967 | +0.09(+0.09%) |
Jul 02, 2021 | 104.50 | 104.85 | 103.28 | 103.83 | 178,961 | +0.26(+0.25%) |
Jul 01, 2021 | 102.59 | 104.03 | 102.57 | 103.57 | 303,486 | +0.99(+0.97%) |
Jun 30, 2021 | 105.30 | 106.50 | 102.58 | 102.58 | 290,422 | -3.43(-3.24%) |
Jun 29, 2021 | 106.40 | 106.73 | 105.24 | 106.01 | 222,829 | -0.52(-0.49%) |
Jun 28, 2021 | 106.28 | 106.76 | 104.94 | 106.53 | 269,543 | +0.78(+0.74%) |
Jun 25, 2021 | 108.46 | 108.89 | 105.45 | 105.75 | 640,543 | -2.35(-2.17%) |
Jun 24, 2021 | 108.27 | 108.77 | 107.28 | 108.10 | 221,115 | +0.75(+0.70%) |
Jun 23, 2021 | 106.63 | 107.91 | 106.14 | 107.35 | 396,136 | +0.75(+0.70%) |
Jun 22, 2021 | 105.21 | 107.16 | 104.79 | 106.60 | 520,154 | +1.14(+1.08%) |
Jun 21, 2021 | 103.81 | 105.64 | 101.77 | 105.46 | 405,023 | +1.56(+1.50%) |
Jun 18, 2021 | 103.99 | 104.85 | 102.82 | 103.90 | 633,449 | -0.14(-0.13%) |
Jun 17, 2021 | 100.26 | 104.82 | 100.26 | 104.04 | 396,705 | +2.97(+2.94%) |
Jun 16, 2021 | 101.79 | 103.03 | 99.70 | 101.07 | 492,482 | -0.94(-0.92%) |
Jun 15, 2021 | 101.69 | 102.40 | 100.91 | 102.01 | 534,235 | -0.08(-0.08%) |
Jun 14, 2021 | 101.87 | 102.33 | 100.07 | 102.09 | 582,771 | +0.78(+0.77%) |
Jun 11, 2021 | 97.66 | 101.34 | 97.62 | 101.31 | 468,847 | +3.69(+3.78%) |
Jun 10, 2021 | 94.94 | 97.72 | 94.70 | 97.62 | 450,556 | +2.67(+2.81%) |
Jun 09, 2021 | 95.81 | 96.82 | 94.43 | 94.95 | 507,659 | -0.52(-0.54%) |
Jun 08, 2021 | 96.83 | 97.18 | 94.57 | 95.47 | 529,152 | -0.54(-0.56%) |
Jun 07, 2021 | 94.93 | 96.44 | 94.75 | 96.01 | 321,782 | +0.78(+0.82%) |
Jun 04, 2021 | 95.76 | 96.80 | 94.85 | 95.23 | 374,358 | +0.14(+0.15%) |
Jun 03, 2021 | 94.61 | 95.66 | 93.67 | 95.09 | 433,056 | -0.30(-0.31%) |
Jun 02, 2021 | 95.40 | 96.30 | 94.60 | 95.39 | 311,267 | +0.02(+0.02%) |
Jun 01, 2021 | 95.20 | 95.59 | 93.27 | 95.37 | 403,885 | +0.44(+0.46%) |
May 28, 2021 | 96.50 | 97.40 | 94.90 | 94.93 | 416,549 | -0.97(-1.01%) |
May 27, 2021 | 96.32 | 96.32 | 94.95 | 95.90 | 318,205 | -0.80(-0.83%) |
May 26, 2021 | 95.84 | 96.73 | 94.77 | 96.70 | 486,761 | +1.60(+1.68%) |
May 25, 2021 | 95.84 | 96.66 | 94.97 | 95.10 | 378,090 | -0.16(-0.17%) |
May 24, 2021 | 95.40 | 96.11 | 95.07 | 95.26 | 279,696 | +1.03(+1.09%) |
May 21, 2021 | 95.45 | 96.00 | 94.08 | 94.23 | 331,255 | -0.16(-0.17%) |
May 20, 2021 | 94.49 | 95.78 | 93.80 | 94.39 | 453,420 | +0.54(+0.58%) |
May 19, 2021 | 93.17 | 94.98 | 92.70 | 93.85 | 523,413 | -1.09(-1.15%) |
May 18, 2021 | 93.32 | 96.22 | 92.86 | 94.94 | 677,768 | +2.04(+2.20%) |
May 17, 2021 | 92.90 | 93.70 | 90.99 | 92.90 | 564,250 | -1.09(-1.16%) |
May 14, 2021 | 92.14 | 95.46 | 91.86 | 93.99 | 710,926 | +2.60(+2.84%) |
May 13, 2021 | 93.07 | 94.20 | 89.86 | 91.39 | 728,154 | +0.61(+0.67%) |
May 12, 2021 | 90.72 | 93.08 | 89.85 | 90.78 | 870,484 | -1.69(-1.83%) |
May 11, 2021 | 89.84 | 93.92 | 88.61 | 92.47 | 459,511 | +0.17(+0.18%) |
May 10, 2021 | 96.37 | 96.50 | 92.22 | 92.30 | 663,957 | -5.14(-5.28%) |
May 07, 2021 | 96.12 | 98.66 | 95.38 | 97.44 | 702,384 | +2.51(+2.64%) |
May 06, 2021 | 95.02 | 97.55 | 92.82 | 94.93 | 989,493 | -0.58(-0.61%) |
May 05, 2021 | 98.75 | 100.00 | 95.49 | 95.51 | 442,449 | -2.89(-2.94%) |
May 04, 2021 | 101.87 | 102.38 | 97.45 | 98.40 | 536,619 | -4.60(-4.47%) |
May 03, 2021 | 104.17 | 105.06 | 102.58 | 103.00 | 608,558 | -1.02(-0.98%) |
Apr 30, 2021 | 103.91 | 106.96 | 103.55 | 104.02 | 451,400 | -1.27(-1.21%) |
Apr 29, 2021 | 108.24 | 108.26 | 104.76 | 105.29 | 381,144 | -2.28(-2.12%) |
Apr 28, 2021 | 106.20 | 107.97 | 105.17 | 107.57 | 324,381 | +1.18(+1.11%) |
Apr 27, 2021 | 106.50 | 106.86 | 105.54 | 106.39 | 320,742 | +0.20(+0.19%) |
Apr 26, 2021 | 104.53 | 106.40 | 103.81 | 106.19 | 193,258 | +2.36(+2.27%) |
Apr 23, 2021 | 104.30 | 104.97 | 103.33 | 103.83 | 317,800 | +0.46(+0.45%) |
Apr 22, 2021 | 102.71 | 104.76 | 101.98 | 103.37 | 350,481 | +0.95(+0.93%) |
Apr 21, 2021 | 99.56 | 102.48 | 99.56 | 102.42 | 206,446 | +2.25(+2.25%) |
Apr 20, 2021 | 101.55 | 103.12 | 99.49 | 100.17 | 439,553 | -1.92(-1.88%) |
Apr 19, 2021 | 104.72 | 105.82 | 101.45 | 102.09 | 420,148 | -3.35(-3.18%) |
Apr 16, 2021 | 105.28 | 106.12 | 104.46 | 105.44 | 427,200 | +0.20(+0.19%) |
Apr 15, 2021 | 106.12 | 106.15 | 104.27 | 105.24 | 463,941 | +0.55(+0.53%) |
Apr 14, 2021 | 103.41 | 105.40 | 102.39 | 104.69 | 790,886 | +2.13(+2.08%) |
Apr 13, 2021 | 102.43 | 103.43 | 100.96 | 102.56 | 616,089 | +0.57(+0.56%) |
Apr 12, 2021 | 102.77 | 103.01 | 100.93 | 101.99 | 626,170 | -0.91(-0.88%) |
Apr 09, 2021 | 102.44 | 103.08 | 100.26 | 102.90 | 496,300 | -0.16(-0.16%) |
Apr 08, 2021 | 102.89 | 105.46 | 102.62 | 103.06 | 443,727 | +1.24(+1.22%) |
Apr 07, 2021 | 103.00 | 103.93 | 101.07 | 101.82 | 582,149 | -1.88(-1.81%) |
Apr 06, 2021 | 103.20 | 104.74 | 101.90 | 103.70 | 411,400 | +0.02(+0.02%) |
Apr 05, 2021 | 105.22 | 106.92 | 102.91 | 103.68 | 730,776 | +0.58(+0.56%) |
Apr 01, 2021 | 102.34 | 103.77 | 102.20 | 103.10 | 515,000 | +2.90(+2.89%) |
Mar 31, 2021 | 99.66 | 103.22 | 99.37 | 100.20 | 937,896 | +1.72(+1.75%) |
Mar 30, 2021 | 98.46 | 99.42 | 96.29 | 98.48 | 607,212 | -0.65(-0.66%) |
Mar 29, 2021 | 102.49 | 102.72 | 97.78 | 99.13 | 752,997 | -3.52(-3.43%) |
Mar 26, 2021 | 101.46 | 102.96 | 100.50 | 102.65 | 479,700 | +1.63(+1.61%) |
Mar 25, 2021 | 100.50 | 101.65 | 98.46 | 101.02 | 476,448 | -0.58(-0.57%) |
Mar 24, 2021 | 105.72 | 107.09 | 101.46 | 101.60 | 659,704 | -3.93(-3.72%) |
Mar 23, 2021 | 107.19 | 107.83 | 105.07 | 105.53 | 736,312 | -2.29(-2.12%) |
Mar 22, 2021 | 107.40 | 110.16 | 106.69 | 107.82 | 645,389 | +0.93(+0.87%) |
Mar 19, 2021 | 106.38 | 109.17 | 105.00 | 106.89 | 767,600 | +1.35(+1.28%) |
Mar 18, 2021 | 108.56 | 108.72 | 105.17 | 105.54 | 626,356 | -5.09(-4.60%) |
Mar 17, 2021 | 110.50 | 111.53 | 107.59 | 110.63 | 562,313 | -1.39(-1.24%) |
Mar 16, 2021 | 114.02 | 116.01 | 111.04 | 112.02 | 366,632 | -1.14(-1.01%) |
Mar 15, 2021 | 111.02 | 113.72 | 110.83 | 113.16 | 431,147 | +1.32(+1.18%) |
Mar 12, 2021 | 111.09 | 113.28 | 109.15 | 111.84 | 468,900 | -0.86(-0.76%) |
Mar 11, 2021 | 111.32 | 113.55 | 111.08 | 112.70 | 678,650 | +4.31(+3.98%) |
Mar 10, 2021 | 111.25 | 112.58 | 108.29 | 108.39 | 672,476 | -1.01(-0.92%) |
Mar 09, 2021 | 110.32 | 113.51 | 108.97 | 109.40 | 871,236 | +3.16(+2.97%) |
Mar 08, 2021 | 109.26 | 113.06 | 105.85 | 106.24 | 772,312 | -3.02(-2.76%) |
Mar 05, 2021 | 110.71 | 111.39 | 104.38 | 109.26 | 1,093,400 | -0.04(-0.04%) |
Mar 04, 2021 | 113.05 | 114.31 | 107.90 | 109.30 | 1,030,142 | -4.48(-3.94%) |
Mar 03, 2021 | 121.33 | 121.82 | 113.50 | 113.78 | 706,452 | -7.65(-6.30%) |
Mar 02, 2021 | 125.87 | 126.34 | 121.30 | 121.43 | 494,964 | -3.57(-2.86%) |
Mar 01, 2021 | 124.16 | 126.59 | 123.81 | 125.00 | 376,225 | +3.12(+2.56%) |
Feb 26, 2021 | 123.11 | 125.02 | 119.68 | 121.88 | 840,900 | -0.43(-0.35%) |
Feb 25, 2021 | 129.84 | 130.43 | 121.51 | 122.31 | 730,000 | -8.35(-6.39%) |
Feb 24, 2021 | 129.52 | 132.94 | 126.95 | 130.66 | 393,671 | +0.76(+0.59%) |
Feb 23, 2021 | 131.97 | 132.03 | 127.33 | 129.90 | 652,253 | -5.45(-4.03%) |
Feb 22, 2021 | 135.45 | 136.84 | 133.20 | 135.35 | 568,028 | -2.15(-1.56%) |
Feb 19, 2021 | 138.30 | 140.91 | 136.26 | 137.50 | 788,900 | +0.27(+0.20%) |
Feb 18, 2021 | 142.94 | 144.10 | 135.01 | 137.23 | 868,574 | -7.33(-5.07%) |
Feb 17, 2021 | 145.07 | 145.84 | 142.62 | 144.56 | 454,061 | -2.14(-1.46%) |
Feb 16, 2021 | 146.32 | 147.59 | 145.81 | 146.70 | 328,249 | +0.96(+0.66%) |
Feb 12, 2021 | 144.21 | 145.90 | 143.58 | 145.74 | 259,500 | +1.01(+0.70%) |
Feb 11, 2021 | 146.80 | 147.38 | 143.78 | 144.73 | 298,508 | -1.01(-0.69%) |
Feb 10, 2021 | 145.20 | 148.56 | 144.77 | 145.74 | 627,913 | +1.62(+1.12%) |
Feb 09, 2021 | 143.55 | 144.86 | 140.83 | 144.12 | 408,905 | +0.57(+0.40%) |
Feb 08, 2021 | 143.43 | 143.75 | 141.48 | 143.55 | 437,447 | +0.98(+0.69%) |
Feb 05, 2021 | 139.67 | 142.75 | 138.88 | 142.57 | 629,500 | +4.33(+3.13%) |
Feb 04, 2021 | 135.38 | 138.64 | 134.91 | 138.24 | 251,057 | +3.45(+2.56%) |
Feb 03, 2021 | 136.97 | 137.81 | 133.50 | 134.79 | 294,788 | -2.23(-1.63%) |
Feb 02, 2021 | 132.46 | 138.81 | 132.22 | 137.02 | 708,171 | +5.97(+4.56%) |