Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 107.44 | 108.68 | 104.05 | 106.31 | 1,258,895 | -3.06(-2.79%) |
Nov 29, 2021 | 111.26 | 113.27 | 108.07 | 109.37 | 1,019,150 | -0.26(-0.24%) |
Nov 26, 2021 | 112.75 | 112.75 | 104.02 | 109.62 | 1,526,671 | -8.08(-6.87%) |
Nov 24, 2021 | 117.31 | 118.34 | 114.84 | 117.71 | 731,952 | -1.30(-1.10%) |
Nov 23, 2021 | 118.39 | 120.21 | 116.48 | 119.01 | 646,696 | +0.29(+0.24%) |
Nov 22, 2021 | 117.01 | 120.08 | 116.11 | 118.73 | 600,978 | +2.29(+1.97%) |
Nov 19, 2021 | 118.44 | 118.93 | 116.30 | 116.44 | 746,571 | -4.28(-3.55%) |
Nov 18, 2021 | 123.15 | 120.87 | 119.75 | 120.72 | 588,545 | -1.34(-1.10%) |
Nov 17, 2021 | 122.46 | 123.63 | 120.45 | 122.06 | 420,938 | -0.62(-0.50%) |
Nov 16, 2021 | 120.27 | 123.03 | 120.07 | 122.68 | 533,347 | +2.63(+2.19%) |
Nov 15, 2021 | 120.93 | 121.39 | 119.14 | 120.05 | 674,195 | +0.34(+0.28%) |
Nov 12, 2021 | 121.73 | 121.99 | 119.65 | 119.71 | 484,237 | -1.55(-1.28%) |
Nov 11, 2021 | 120.78 | 122.85 | 120.78 | 121.27 | 619,111 | +0.96(+0.79%) |
Nov 10, 2021 | 121.44 | 120.31 | 543,733 | -1.91(-1.56%) | ||
Nov 09, 2021 | 121.62 | 123.42 | 120.75 | 122.22 | 523,695 | +0.20(+0.16%) |
Nov 08, 2021 | 122.46 | 123.56 | 121.50 | 122.02 | 530,994 | -0.31(-0.25%) |
Nov 05, 2021 | 121.42 | 124.83 | 121.24 | 122.33 | 894,867 | +3.34(+2.80%) |
Nov 04, 2021 | 118.73 | 121.36 | 118.06 | 119.00 | 675,196 | +0.93(+0.79%) |
Nov 03, 2021 | 113.17 | 118.49 | 112.81 | 118.06 | 1,549,484 | +5.93(+5.29%) |
Nov 02, 2021 | 113.19 | 113.96 | 111.76 | 112.13 | 681,634 | -0.79(-0.70%) |
Nov 01, 2021 | 109.29 | 113.31 | 110.86 | 112.92 | 897,947 | +4.10(+3.77%) |
Oct 29, 2021 | 108.39 | 110.24 | 107.96 | 108.81 | 554,211 | -0.31(-0.28%) |
Oct 28, 2021 | 109.11 | 110.45 | 108.53 | 109.12 | 566,302 | +0.52(+0.48%) |
Oct 27, 2021 | 110.75 | 110.94 | 108.58 | 108.61 | 543,639 | -2.62(-2.35%) |
Oct 26, 2021 | 112.59 | 111.14 | 111.22 | 574,108 | -0.46(-0.41%) | |
Oct 25, 2021 | 111.92 | 113.07 | 111.21 | 111.68 | 560,842 | +0.25(+0.22%) |
Oct 22, 2021 | 111.67 | 112.57 | 109.90 | 111.43 | 629,822 | -0.75(-0.67%) |
Oct 21, 2021 | 111.05 | 114.24 | 110.62 | 112.18 | 800,524 | +1.56(+1.41%) |
Oct 20, 2021 | 108.85 | 112.96 | 108.85 | 110.62 | 591,640 | +0.79(+0.72%) |
Oct 19, 2021 | 109.76 | 109.76 | 108.08 | 109.83 | 897,746 | +0.85(+0.78%) |
Oct 18, 2021 | 108.41 | 109.21 | 107.00 | 108.98 | 544,550 | -0.51(-0.46%) |
Oct 15, 2021 | 110.68 | 111.86 | 109.17 | 109.49 | 807,985 | -0.30(-0.27%) |
Oct 14, 2021 | 108.66 | 110.78 | 107.94 | 109.79 | 802,860 | +2.74(+2.56%) |
Oct 13, 2021 | 106.67 | 107.84 | 105.30 | 107.05 | 481,138 | +0.80(+0.75%) |
Oct 12, 2021 | 103.56 | 106.97 | 103.56 | 106.26 | 656,058 | +2.60(+2.51%) |
Oct 11, 2021 | 104.09 | 106.12 | 103.63 | 103.66 | 748,908 | -0.60(-0.57%) |
Oct 08, 2021 | 105.92 | 106.50 | 103.44 | 104.26 | 765,696 | -2.24(-2.10%) |
Oct 07, 2021 | 106.61 | 109.09 | 105.63 | 106.50 | 803,694 | +2.63(+2.53%) |
Oct 06, 2021 | 105.12 | 106.95 | 102.28 | 103.87 | 1,162,816 | -4.03(-3.74%) |
Oct 05, 2021 | 108.46 | 111.47 | 107.74 | 107.90 | 1,385,453 | +0.95(+0.88%) |
Oct 04, 2021 | 106.23 | 110.60 | 106.14 | 106.95 | 1,130,866 | +1.27(+1.21%) |
Oct 01, 2021 | 104.18 | 105.89 | 102.12 | 105.68 | 1,250,572 | +3.37(+3.30%) |
Sep 30, 2021 | 108.31 | 108.69 | 102.10 | 102.31 | 1,682,466 | -6.56(-6.02%) |
Sep 29, 2021 | 112.43 | 112.43 | 107.80 | 108.86 | 724,895 | -2.57(-2.30%) |
Sep 28, 2021 | 112.83 | 113.96 | 111.23 | 111.43 | 1,048,885 | -1.41(-1.25%) |
Sep 27, 2021 | 110.60 | 114.65 | 110.60 | 112.84 | 921,113 | +2.89(+2.62%) |
Sep 24, 2021 | 109.48 | 111.12 | 108.31 | 109.96 | 799,665 | -1.21(-1.09%) |
Sep 23, 2021 | 108.85 | 113.18 | 108.48 | 111.17 | 903,767 | +4.12(+3.85%) |
Sep 22, 2021 | 106.64 | 108.91 | 106.14 | 107.05 | 695,448 | +2.06(+1.96%) |
Sep 21, 2021 | 107.66 | 108.22 | 104.30 | 104.99 | 749,156 | -0.93(-0.87%) |
Sep 20, 2021 | 106.24 | 107.24 | 103.83 | 105.92 | 945,043 | -3.54(-3.24%) |
Sep 17, 2021 | 108.87 | 111.15 | 108.26 | 109.46 | 1,104,092 | -0.21(-0.19%) |
Sep 16, 2021 | 109.48 | 111.47 | 109.48 | 109.67 | 818,705 | +0.22(+0.20%) |
Sep 15, 2021 | 108.13 | 109.69 | 106.67 | 109.45 | 603,702 | +0.88(+0.81%) |
Sep 14, 2021 | 111.16 | 111.16 | 106.81 | 108.58 | 788,503 | -2.14(-1.93%) |
Sep 13, 2021 | 109.98 | 111.81 | 108.52 | 110.72 | 848,362 | +2.10(+1.93%) |
Sep 10, 2021 | 111.83 | 113.44 | 108.58 | 108.61 | 892,333 | -1.64(-1.49%) |
Sep 09, 2021 | 108.19 | 111.07 | 107.41 | 110.26 | 910,050 | +2.20(+2.04%) |
Sep 08, 2021 | 111.09 | 111.64 | 106.71 | 108.06 | 1,727,934 | -4.11(-3.67%) |
Sep 07, 2021 | 114.37 | 114.51 | 111.20 | 112.17 | 961,563 | -2.47(-2.15%) |
Sep 03, 2021 | 118.73 | 119.55 | 113.83 | 114.64 | 1,163,880 | -4.54(-3.81%) |
Sep 02, 2021 | 120.80 | 121.36 | 117.81 | 119.17 | 2,008,680 | -0.84(-0.70%) |
Sep 01, 2021 | 118.28 | 120.99 | 116.91 | 120.01 | 3,730,602 | +15.71(+15.07%) |
Aug 31, 2021 | 105.56 | 106.74 | 103.11 | 104.30 | 1,347,851 | -1.90(-1.79%) |
Aug 30, 2021 | 109.05 | 109.23 | 106.03 | 106.20 | 1,052,546 | -2.16(-1.99%) |
Aug 27, 2021 | 105.39 | 109.09 | 105.10 | 108.36 | 912,037 | +3.08(+2.92%) |
Aug 26, 2021 | 110.58 | 110.58 | 103.90 | 105.28 | 1,096,382 | -4.65(-4.23%) |
Aug 25, 2021 | 109.94 | 110.78 | 107.34 | 109.93 | 1,721,233 | -0.17(-0.15%) |
Aug 24, 2021 | 107.04 | 111.76 | 107.04 | 110.10 | 1,577,406 | +3.48(+3.27%) |
Aug 23, 2021 | 106.15 | 108.43 | 103.82 | 106.61 | 1,745,953 | +2.56(+2.46%) |
Aug 20, 2021 | 105.33 | 106.44 | 101.87 | 104.06 | 1,935,600 | -0.84(-0.80%) |
Aug 19, 2021 | 102.49 | 106.59 | 102.47 | 104.89 | 961,999 | -0.74(-0.70%) |
Aug 18, 2021 | 105.29 | 107.95 | 104.11 | 105.63 | 913,092 | -0.57(-0.53%) |
Aug 17, 2021 | 109.96 | 110.32 | 104.92 | 106.20 | 972,641 | -6.07(-5.41%) |
Aug 16, 2021 | 114.36 | 114.59 | 112.09 | 112.27 | 661,058 | -3.80(-3.28%) |
Aug 13, 2021 | 113.35 | 116.14 | 112.65 | 116.07 | 680,312 | +2.34(+2.06%) |
Aug 12, 2021 | 113.70 | 114.22 | 112.05 | 113.73 | 454,604 | +0.42(+0.37%) |
Aug 11, 2021 | 110.40 | 113.83 | 109.47 | 113.31 | 629,217 | +2.86(+2.59%) |
Aug 10, 2021 | 107.09 | 112.30 | 107.01 | 110.46 | 646,331 | +2.91(+2.70%) |
Aug 09, 2021 | 108.60 | 109.09 | 107.09 | 107.55 | 553,498 | -2.17(-1.98%) |
Aug 06, 2021 | 110.29 | 111.32 | 109.21 | 109.72 | 576,754 | +1.30(+1.20%) |
Aug 05, 2021 | 105.92 | 108.46 | 105.45 | 108.42 | 630,925 | +3.13(+2.98%) |
Aug 04, 2021 | 107.33 | 109.04 | 105.15 | 105.28 | 744,155 | -3.56(-3.27%) |
Aug 03, 2021 | 105.52 | 110.13 | 103.68 | 108.84 | 1,224,345 | +5.05(+4.86%) |
Aug 02, 2021 | 105.42 | 109.00 | 103.67 | 103.80 | 696,107 | -0.33(-0.32%) |
Jul 30, 2021 | 102.94 | 106.89 | 102.49 | 104.13 | 1,042,831 | +1.16(+1.13%) |
Jul 29, 2021 | 102.98 | 104.18 | 102.42 | 102.96 | 493,522 | +1.80(+1.78%) |
Jul 28, 2021 | 102.56 | 103.86 | 99.51 | 101.16 | 445,586 | -0.61(-0.60%) |
Jul 27, 2021 | 102.39 | 103.11 | 100.67 | 101.77 | 444,263 | -1.54(-1.49%) |
Jul 26, 2021 | 101.56 | 103.55 | 101.30 | 103.31 | 448,653 | +1.89(+1.86%) |
Jul 23, 2021 | 102.31 | 103.19 | 100.50 | 101.42 | 590,938 | +0.54(+0.53%) |
Jul 22, 2021 | 101.31 | 101.48 | 99.63 | 100.88 | 802,387 | -0.44(-0.43%) |
Jul 21, 2021 | 100.22 | 103.94 | 100.16 | 101.32 | 681,151 | +1.99(+2.00%) |
Jul 20, 2021 | 93.29 | 99.92 | 92.35 | 99.33 | 1,151,131 | +5.97(+6.40%) |
Jul 19, 2021 | 94.26 | 95.62 | 92.03 | 93.36 | 1,577,213 | -4.18(-4.29%) |
Jul 16, 2021 | 101.13 | 101.56 | 96.25 | 97.54 | 2,119,652 | -2.84(-2.83%) |
Jul 15, 2021 | 101.32 | 102.08 | 98.67 | 100.38 | 1,068,111 | -2.49(-2.42%) |
Jul 14, 2021 | 105.86 | 106.88 | 102.63 | 102.86 | 737,263 | -1.31(-1.26%) |
Jul 13, 2021 | 106.31 | 106.56 | 103.20 | 104.18 | 737,864 | -3.05(-2.84%) |
Jul 12, 2021 | 105.51 | 107.72 | 104.27 | 107.22 | 552,348 | -0.32(-0.30%) |
Jul 09, 2021 | 105.18 | 108.16 | 104.50 | 107.54 | 867,505 | +5.07(+4.94%) |
Jul 08, 2021 | 100.86 | 102.52 | 98.36 | 102.47 | 1,396,762 | -0.78(-0.75%) |
Jul 07, 2021 | 105.17 | 106.62 | 101.72 | 103.25 | 831,021 | -3.05(-2.86%) |
Jul 06, 2021 | 108.20 | 108.21 | 104.28 | 106.30 | 833,454 | -2.53(-2.32%) |
Jul 02, 2021 | 109.48 | 109.48 | 107.83 | 108.82 | 485,678 | -0.56(-0.51%) |
Jul 01, 2021 | 108.31 | 110.13 | 107.58 | 109.38 | 705,929 | +2.30(+2.15%) |
Jun 30, 2021 | 104.53 | 107.24 | 103.81 | 107.08 | 680,445 | +2.58(+2.47%) |
Jun 29, 2021 | 106.01 | 107.19 | 104.34 | 104.50 | 744,496 | -1.26(-1.20%) |
Jun 28, 2021 | 110.03 | 110.14 | 105.63 | 105.77 | 1,131,748 | -4.62(-4.18%) |
Jun 25, 2021 | 107.99 | 110.72 | 107.99 | 110.39 | 1,724,382 | +2.59(+2.40%) |
Jun 24, 2021 | 107.22 | 109.10 | 106.00 | 107.80 | 871,552 | +0.54(+0.50%) |
Jun 23, 2021 | 105.01 | 109.26 | 105.00 | 107.26 | 1,465,187 | +3.03(+2.90%) |
Jun 22, 2021 | 102.67 | 104.69 | 101.14 | 104.24 | 466,697 | +0.85(+0.82%) |
Jun 21, 2021 | 102.67 | 104.33 | 101.89 | 103.39 | 949,857 | +2.16(+2.13%) |
Jun 18, 2021 | 101.52 | 104.44 | 100.94 | 101.23 | 1,664,465 | -3.51(-3.35%) |
Jun 17, 2021 | 108.04 | 108.31 | 102.69 | 104.74 | 935,192 | -3.32(-3.08%) |
Jun 16, 2021 | 107.83 | 108.72 | 105.61 | 108.07 | 454,031 | -0.40(-0.37%) |
Jun 15, 2021 | 108.53 | 108.95 | 106.30 | 108.47 | 492,905 | +0.00(+0.00%) |
Jun 14, 2021 | 112.11 | 112.69 | 107.92 | 108.47 | 951,532 | -4.04(-3.59%) |
Jun 11, 2021 | 108.96 | 112.56 | 108.75 | 112.51 | 670,014 | +4.30(+3.97%) |
Jun 10, 2021 | 110.96 | 111.73 | 108.01 | 108.21 | 611,807 | -2.12(-1.92%) |
Jun 09, 2021 | 112.34 | 112.57 | 110.06 | 110.33 | 564,215 | -2.06(-1.83%) |
Jun 08, 2021 | 109.90 | 113.00 | 109.07 | 112.39 | 475,118 | +2.25(+2.04%) |
Jun 07, 2021 | 111.05 | 112.69 | 110.04 | 110.14 | 781,121 | +0.62(+0.56%) |
Jun 04, 2021 | 110.69 | 110.81 | 106.17 | 109.52 | 978,447 | -0.55(-0.50%) |
Jun 03, 2021 | 110.34 | 111.63 | 106.79 | 110.07 | 2,089,100 | +1.17(+1.08%) |
Jun 02, 2021 | 113.66 | 113.82 | 108.13 | 108.89 | 2,090,962 | -4.68(-4.12%) |
Jun 01, 2021 | 115.20 | 115.90 | 112.68 | 113.57 | 1,345,476 | -0.71(-0.62%) |
May 28, 2021 | 117.01 | 117.01 | 112.24 | 114.28 | 819,708 | -1.80(-1.55%) |
May 27, 2021 | 115.60 | 116.43 | 114.26 | 116.08 | 553,513 | +2.25(+1.98%) |
May 26, 2021 | 110.83 | 114.17 | 109.90 | 113.83 | 546,041 | +4.09(+3.73%) |
May 25, 2021 | 110.60 | 112.32 | 109.51 | 109.74 | 598,276 | +0.15(+0.14%) |
May 24, 2021 | 109.32 | 110.43 | 107.54 | 109.59 | 572,859 | +0.86(+0.79%) |
May 21, 2021 | 110.07 | 110.60 | 108.08 | 108.73 | 793,661 | -0.78(-0.71%) |
May 20, 2021 | 111.67 | 112.49 | 105.84 | 109.51 | 1,246,449 | -2.62(-2.33%) |
May 19, 2021 | 113.61 | 113.61 | 110.07 | 112.13 | 812,763 | -3.99(-3.44%) |
May 18, 2021 | 116.17 | 117.42 | 114.92 | 116.12 | 1,538,033 | +0.19(+0.16%) |
May 17, 2021 | 112.84 | 116.34 | 111.26 | 115.93 | 627,655 | +3.11(+2.75%) |
May 14, 2021 | 107.95 | 113.24 | 107.95 | 112.83 | 969,746 | +5.69(+5.31%) |
May 13, 2021 | 106.14 | 109.14 | 105.37 | 107.13 | 521,100 | +1.68(+1.60%) |
May 12, 2021 | 110.75 | 111.95 | 104.94 | 105.45 | 799,295 | -5.81(-5.22%) |
May 11, 2021 | 111.50 | 113.49 | 109.52 | 111.26 | 910,208 | -3.20(-2.80%) |
May 10, 2021 | 118.22 | 120.60 | 114.28 | 114.47 | 958,412 | -3.64(-3.08%) |
May 07, 2021 | 114.25 | 119.22 | 114.03 | 118.11 | 756,379 | +2.88(+2.50%) |
May 06, 2021 | 117.76 | 117.94 | 114.21 | 115.23 | 621,585 | -1.60(-1.37%) |
May 05, 2021 | 116.44 | 118.09 | 115.93 | 116.84 | 560,508 | +1.15(+0.99%) |
May 04, 2021 | 116.02 | 116.44 | 113.92 | 115.69 | 512,044 | -0.40(-0.34%) |
May 03, 2021 | 113.78 | 116.65 | 113.12 | 116.09 | 699,506 | +3.44(+3.06%) |
Apr 30, 2021 | 113.03 | 113.85 | 111.34 | 112.65 | 780,479 | -0.87(-0.76%) |
Apr 29, 2021 | 114.45 | 115.45 | 112.84 | 113.51 | 929,147 | +0.55(+0.48%) |
Apr 28, 2021 | 110.75 | 113.70 | 110.17 | 112.97 | 1,286,905 | +2.05(+1.85%) |
Apr 27, 2021 | 107.98 | 111.28 | 107.35 | 110.92 | 546,619 | +2.94(+2.72%) |
Apr 26, 2021 | 109.48 | 111.82 | 106.98 | 107.98 | 742,539 | -0.95(-0.87%) |
Apr 23, 2021 | 107.81 | 109.38 | 105.76 | 108.92 | 725,520 | +2.42(+2.27%) |
Apr 22, 2021 | 107.75 | 109.43 | 106.22 | 106.50 | 992,096 | -0.54(-0.50%) |
Apr 21, 2021 | 101.17 | 107.39 | 100.81 | 107.04 | 1,571,235 | +5.62(+5.54%) |
Apr 20, 2021 | 102.44 | 102.78 | 99.10 | 101.42 | 1,731,053 | -2.02(-1.95%) |
Apr 19, 2021 | 104.83 | 106.25 | 102.85 | 103.44 | 1,039,670 | -2.23(-2.11%) |
Apr 16, 2021 | 108.00 | 108.49 | 104.85 | 105.67 | 1,053,768 | -1.02(-0.95%) |
Apr 15, 2021 | 108.64 | 108.64 | 105.88 | 106.69 | 790,847 | -0.55(-0.51%) |
Apr 14, 2021 | 107.29 | 109.46 | 106.50 | 107.23 | 778,708 | -0.55(-0.51%) |
Apr 13, 2021 | 111.58 | 111.78 | 106.75 | 107.78 | 1,946,461 | -4.79(-4.25%) |
Apr 12, 2021 | 109.60 | 113.64 | 109.50 | 112.57 | 1,835,951 | +2.59(+2.35%) |
Apr 09, 2021 | 104.60 | 110.12 | 103.99 | 109.98 | 1,716,292 | +5.91(+5.68%) |
Apr 08, 2021 | 102.00 | 104.25 | 100.69 | 104.07 | 639,192 | +1.60(+1.56%) |
Apr 07, 2021 | 104.38 | 105.16 | 102.08 | 102.47 | 613,047 | -1.12(-1.09%) |
Apr 06, 2021 | 103.14 | 105.16 | 102.78 | 103.59 | 1,042,840 | -0.22(-0.21%) |
Apr 05, 2021 | 101.93 | 104.56 | 100.51 | 103.81 | 1,128,912 | +3.30(+3.29%) |
Apr 01, 2021 | 104.50 | 105.43 | 99.21 | 100.50 | 1,405,225 | -4.70(-4.47%) |
Mar 31, 2021 | 100.12 | 106.94 | 99.63 | 105.20 | 1,516,216 | +5.55(+5.57%) |
Mar 30, 2021 | 97.04 | 100.38 | 96.89 | 99.65 | 1,116,622 | +2.15(+2.21%) |
Mar 29, 2021 | 100.66 | 101.86 | 96.98 | 97.50 | 1,107,854 | -3.92(-3.87%) |
Mar 26, 2021 | 99.28 | 102.27 | 98.53 | 101.42 | 934,204 | +3.63(+3.72%) |
Mar 25, 2021 | 93.53 | 98.22 | 91.06 | 97.79 | 1,099,058 | +2.55(+2.68%) |
Mar 24, 2021 | 96.25 | 99.32 | 95.15 | 95.24 | 1,333,029 | +0.75(+0.79%) |
Mar 23, 2021 | 100.89 | 101.17 | 93.32 | 94.49 | 1,704,007 | -8.49(-8.24%) |
Mar 22, 2021 | 105.03 | 105.12 | 101.32 | 102.98 | 703,487 | -2.30(-2.18%) |
Mar 19, 2021 | 103.62 | 107.24 | 101.96 | 105.28 | 977,709 | +0.38(+0.36%) |
Mar 18, 2021 | 105.74 | 110.04 | 104.41 | 104.90 | 855,209 | +0.40(+0.38%) |
Mar 17, 2021 | 105.73 | 106.30 | 101.72 | 104.50 | 830,934 | -1.00(-0.94%) |
Mar 16, 2021 | 107.48 | 108.49 | 103.72 | 105.50 | 902,860 | -2.43(-2.25%) |
Mar 15, 2021 | 106.45 | 108.18 | 105.34 | 107.93 | 664,776 | +1.14(+1.06%) |
Mar 12, 2021 | 105.50 | 108.29 | 105.32 | 106.79 | 693,469 | +2.31(+2.21%) |
Mar 11, 2021 | 105.24 | 106.29 | 103.43 | 104.48 | 656,093 | -0.38(-0.36%) |
Mar 10, 2021 | 104.14 | 105.99 | 102.79 | 104.86 | 779,732 | +1.22(+1.18%) |
Mar 09, 2021 | 105.94 | 107.45 | 103.45 | 103.64 | 677,057 | -2.61(-2.45%) |
Mar 08, 2021 | 105.02 | 110.37 | 104.79 | 106.25 | 1,234,072 | +2.35(+2.26%) |
Mar 05, 2021 | 100.17 | 104.53 | 96.98 | 103.90 | 1,094,962 | +4.82(+4.86%) |
Mar 04, 2021 | 103.49 | 104.25 | 96.22 | 99.08 | 1,121,188 | -4.68(-4.51%) |
Mar 03, 2021 | 102.06 | 105.83 | 101.23 | 103.76 | 1,005,592 | +2.13(+2.09%) |
Mar 02, 2021 | 99.33 | 102.36 | 99.10 | 101.63 | 599,267 | +1.89(+1.90%) |
Mar 01, 2021 | 101.79 | 102.15 | 99.53 | 99.74 | 1,113,351 | +0.25(+0.25%) |
Feb 26, 2021 | 99.55 | 100.58 | 96.03 | 99.49 | 803,990 | +0.04(+0.04%) |
Feb 25, 2021 | 102.33 | 103.80 | 99.12 | 99.45 | 752,641 | -2.36(-2.32%) |
Feb 24, 2021 | 97.26 | 102.05 | 96.72 | 101.81 | 1,283,392 | +5.21(+5.39%) |
Feb 23, 2021 | 96.45 | 97.43 | 93.46 | 96.60 | 725,356 | -0.42(-0.43%) |
Feb 22, 2021 | 94.15 | 97.74 | 92.98 | 97.02 | 779,559 | +3.48(+3.72%) |
Feb 19, 2021 | 90.98 | 93.77 | 90.91 | 93.54 | 1,089,235 | +2.88(+3.17%) |
Feb 18, 2021 | 92.20 | 92.46 | 88.91 | 90.66 | 750,206 | -2.35(-2.53%) |
Feb 17, 2021 | 96.54 | 96.63 | 92.59 | 93.01 | 1,113,499 | -4.11(-4.23%) |
Feb 16, 2021 | 96.18 | 97.42 | 95.31 | 97.12 | 843,581 | +1.42(+1.49%) |
Feb 12, 2021 | 96.38 | 96.82 | 94.92 | 95.70 | 542,256 | -1.56(-1.61%) |
Feb 11, 2021 | 95.04 | 97.30 | 94.07 | 97.26 | 676,994 | +1.85(+1.94%) |
Feb 10, 2021 | 94.39 | 96.56 | 92.70 | 95.41 | 626,109 | +2.06(+2.21%) |
Feb 09, 2021 | 94.06 | 94.74 | 93.14 | 93.35 | 766,861 | -1.44(-1.52%) |
Feb 08, 2021 | 95.48 | 96.02 | 93.90 | 94.79 | 924,284 | +0.05(+0.05%) |
Feb 05, 2021 | 93.59 | 94.87 | 92.96 | 94.74 | 777,666 | +2.57(+2.79%) |
Feb 04, 2021 | 87.94 | 92.60 | 87.68 | 92.17 | 1,289,302 | +4.99(+5.72%) |
Feb 03, 2021 | 86.03 | 88.08 | 85.03 | 87.19 | 865,008 | +1.98(+2.32%) |
Feb 02, 2021 | 83.60 | 86.62 | 83.15 | 85.21 | 2,049,946 | +3.15(+3.83%) |
Feb 01, 2021 | 82.28 | 84.59 | 78.39 | 82.06 | 3,228,411 | -2.80(-3.30%) |
Jan 29, 2021 | 87.67 | 88.41 | 84.01 | 84.86 | 884,671 | -3.44(-3.90%) |
Jan 28, 2021 | 86.44 | 90.17 | 85.59 | 88.30 | 1,116,010 | +3.59(+4.24%) |
Jan 27, 2021 | 88.95 | 89.34 | 84.16 | 84.71 | 1,557,272 | -6.38(-7.00%) |
Jan 26, 2021 | 96.46 | 96.46 | 90.78 | 91.09 | 965,051 | -4.31(-4.52%) |
Jan 25, 2021 | 96.41 | 97.36 | 92.44 | 95.40 | 991,459 | -1.93(-1.98%) |
Jan 22, 2021 | 97.35 | 99.22 | 96.37 | 97.33 | 695,981 | -1.58(-1.60%) |
Jan 21, 2021 | 99.17 | 99.80 | 98.05 | 98.91 | 695,296 | +0.15(+0.15%) |
Jan 20, 2021 | 97.54 | 100.25 | 97.23 | 98.76 | 705,288 | +1.90(+1.96%) |
Jan 19, 2021 | 100.03 | 101.34 | 96.15 | 96.86 | 754,508 | -2.95(-2.95%) |
Jan 15, 2021 | 99.58 | 101.17 | 97.79 | 99.81 | 759,279 | -0.95(-0.94%) |
Jan 14, 2021 | 104.78 | 105.48 | 100.38 | 100.75 | 920,825 | -3.59(-3.44%) |
Jan 13, 2021 | 106.89 | 107.72 | 104.14 | 104.35 | 723,156 | -3.93(-3.63%) |
Jan 12, 2021 | 104.70 | 108.33 | 104.28 | 108.28 | 741,823 | +4.19(+4.03%) |
Jan 11, 2021 | 101.35 | 104.71 | 100.76 | 104.09 | 605,917 | +0.61(+0.59%) |
Jan 08, 2021 | 105.43 | 105.61 | 102.25 | 103.48 | 877,537 | -1.52(-1.45%) |
Jan 07, 2021 | 101.74 | 107.36 | 101.74 | 105.00 | 1,405,414 | +2.72(+2.66%) |
Jan 06, 2021 | 97.13 | 103.63 | 97.08 | 102.28 | 1,298,591 | +6.12(+6.36%) |
Jan 05, 2021 | 94.91 | 97.42 | 94.91 | 96.16 | 1,094,562 | +0.12(+0.12%) |
Jan 04, 2021 | 96.88 | 97.02 | 93.26 | 96.05 | 2,451,813 | +2.60(+2.78%) |
Dec 31, 2020 | 93.45 | 93.45 | 93.45 | 419,725 | -1.62(-1.71%) | |
Dec 30, 2020 | 94.09 | 96.42 | 93.81 | 95.07 | 419,725 | +2.07(+2.23%) |
Dec 29, 2020 | 94.45 | 94.46 | 91.69 | 93.00 | 430,542 | -1.46(-1.55%) |
Dec 28, 2020 | 94.55 | 95.59 | 93.51 | 94.46 | 515,904 | +1.08(+1.16%) |
Dec 24, 2020 | 94.17 | 94.17 | 92.00 | 93.38 | 297,000 | -0.76(-0.80%) |
Dec 23, 2020 | 91.85 | 94.71 | 91.85 | 94.13 | 673,384 | +2.89(+3.16%) |
Dec 22, 2020 | 93.93 | 94.19 | 90.82 | 91.25 | 656,276 | -2.95(-3.13%) |
Dec 21, 2020 | 93.22 | 95.31 | 91.24 | 94.19 | 905,644 | -0.62(-0.65%) |
Dec 18, 2020 | 95.30 | 97.00 | 94.00 | 94.81 | 1,454,557 | -1.13(-1.18%) |
Dec 17, 2020 | 94.20 | 96.66 | 92.88 | 95.95 | 896,432 | +2.03(+2.16%) |
Dec 16, 2020 | 94.59 | 95.56 | 92.47 | 93.92 | 982,385 | -1.16(-1.22%) |
Dec 15, 2020 | 93.32 | 95.14 | 91.81 | 95.08 | 638,594 | +1.92(+2.06%) |
Dec 14, 2020 | 95.55 | 95.90 | 92.91 | 93.16 | 1,173,184 | -0.73(-0.77%) |
Dec 11, 2020 | 95.84 | 96.24 | 92.51 | 93.89 | 913,507 | -0.31(-0.33%) |
Dec 10, 2020 | 93.87 | 95.64 | 92.69 | 94.19 | 1,202,191 | +0.98(+1.05%) |
Dec 09, 2020 | 91.69 | 94.04 | 90.09 | 93.22 | 1,246,927 | +1.97(+2.16%) |
Dec 08, 2020 | 90.01 | 92.34 | 89.89 | 91.25 | 1,270,000 | -0.58(-0.63%) |
Dec 07, 2020 | 90.41 | 92.24 | 89.30 | 91.83 | 1,074,292 | +0.73(+0.80%) |
Dec 04, 2020 | 88.32 | 91.32 | 87.17 | 91.10 | 2,057,701 | +3.37(+3.85%) |
Dec 03, 2020 | 82.95 | 90.52 | 82.11 | 87.72 | 2,404,679 | +4.83(+5.82%) |
Dec 02, 2020 | 80.16 | 83.70 | 79.08 | 82.90 | 1,616,102 | +1.48(+1.82%) |