Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 88.03 | 88.78 | 86.29 | 87.22 | 133,008 | -1.49(-1.68%) |
Nov 29, 2021 | 93.39 | 93.39 | 88.56 | 88.71 | 98,074 | -2.68(-2.93%) |
Nov 26, 2021 | 97.53 | 98.13 | 90.92 | 91.39 | 89,220 | -8.63(-8.63%) |
Nov 24, 2021 | 101.84 | 102.14 | 99.58 | 100.02 | 116,780 | -1.87(-1.84%) |
Nov 23, 2021 | 103.16 | 103.31 | 102.14 | 101.89 | 95,840 | -0.97(-0.94%) |
Nov 22, 2021 | 101.09 | 104.77 | 98.60 | 102.86 | 163,694 | +2.49(+2.48%) |
Nov 19, 2021 | 103.12 | 103.80 | 100.06 | 100.37 | 76,405 | -3.21(-3.10%) |
Nov 18, 2021 | 103.07 | 103.75 | 103.06 | 103.58 | 124,935 | +0.74(+0.72%) |
Nov 17, 2021 | 101.75 | 103.09 | 101.24 | 102.84 | 111,671 | +0.40(+0.39%) |
Nov 16, 2021 | 98.55 | 103.57 | 98.55 | 102.44 | 85,787 | -0.45(-0.44%) |
Nov 15, 2021 | 103.16 | 104.48 | 102.42 | 102.89 | 69,283 | +0.02(+0.02%) |
Nov 12, 2021 | 105.20 | 105.20 | 102.37 | 102.87 | 85,998 | -2.31(-2.20%) |
Nov 11, 2021 | 106.11 | 106.11 | 104.03 | 105.18 | 83,968 | -0.72(-0.68%) |
Nov 10, 2021 | 104.85 | 105.90 | 130,436 | +0.58(+0.55%) | ||
Nov 09, 2021 | 103.64 | 106.35 | 102.60 | 105.32 | 99,304 | +1.68(+1.62%) |
Nov 08, 2021 | 101.84 | 104.75 | 101.31 | 103.64 | 87,776 | +1.61(+1.58%) |
Nov 05, 2021 | 102.32 | 104.96 | 101.16 | 102.03 | 175,159 | +0.92(+0.91%) |
Nov 04, 2021 | 99.99 | 102.24 | 98.05 | 101.11 | 220,609 | +2.43(+2.46%) |
Nov 03, 2021 | 93.50 | 98.83 | 93.02 | 98.68 | 206,019 | +5.64(+6.06%) |
Nov 02, 2021 | 90.01 | 97.24 | 89.85 | 93.04 | 257,565 | -2.96(-3.08%) |
Nov 01, 2021 | 95.00 | 97.85 | 95.60 | 96.00 | 223,748 | +2.50(+2.67%) |
Oct 29, 2021 | 88.50 | 94.18 | 87.19 | 93.50 | 286,797 | +6.01(+6.87%) |
Oct 28, 2021 | 83.96 | 87.70 | 83.96 | 87.49 | 114,803 | +3.93(+4.70%) |
Oct 27, 2021 | 81.60 | 84.02 | 80.61 | 83.56 | 117,209 | +1.56(+1.90%) |
Oct 26, 2021 | 82.05 | 82.39 | 82.00 | 99,748 | +0.00(+0.00%) | |
Oct 25, 2021 | 82.00 | 82.86 | 81.22 | 82.00 | 117,327 | +0.00(+0.00%) |
Oct 22, 2021 | 79.58 | 82.55 | 79.58 | 82.00 | 127,463 | +2.50(+3.14%) |
Oct 21, 2021 | 78.54 | 79.61 | 78.16 | 79.50 | 121,999 | +1.11(+1.42%) |
Oct 20, 2021 | 77.47 | 79.39 | 77.37 | 78.39 | 98,835 | +1.19(+1.54%) |
Oct 19, 2021 | 77.40 | 78.27 | 76.90 | 77.20 | 108,981 | +0.20(+0.26%) |
Oct 18, 2021 | 76.50 | 77.44 | 75.42 | 77.00 | 147,681 | +0.00(+0.00%) |
Oct 15, 2021 | 78.50 | 78.86 | 76.98 | 77.00 | 63,841 | +0.00(+0.00%) |
Oct 14, 2021 | 76.93 | 78.17 | 76.17 | 77.00 | 55,007 | +0.34(+0.44%) |
Oct 13, 2021 | 75.46 | 78.06 | 75.46 | 76.66 | 97,619 | +1.23(+1.63%) |
Oct 12, 2021 | 73.62 | 75.89 | 73.28 | 75.43 | 112,958 | +2.21(+3.02%) |
Oct 11, 2021 | 75.38 | 75.38 | 73.06 | 73.22 | 83,471 | -1.91(-2.54%) |
Oct 08, 2021 | 74.94 | 76.47 | 74.15 | 75.13 | 65,478 | +0.41(+0.55%) |
Oct 07, 2021 | 75.31 | 76.53 | 74.35 | 74.72 | 75,410 | +0.13(+0.17%) |
Oct 06, 2021 | 75.15 | 75.38 | 73.23 | 74.59 | 101,258 | -1.15(-1.52%) |
Oct 05, 2021 | 76.87 | 77.72 | 75.10 | 75.74 | 117,091 | -1.29(-1.67%) |
Oct 04, 2021 | 78.87 | 79.62 | 76.91 | 77.03 | 89,967 | -1.93(-2.44%) |
Oct 01, 2021 | 80.49 | 81.03 | 76.11 | 78.96 | 199,787 | -0.79(-0.99%) |
Sep 30, 2021 | 82.69 | 83.00 | 79.66 | 79.75 | 74,730 | -2.52(-3.06%) |
Sep 29, 2021 | 83.17 | 83.37 | 81.91 | 82.27 | 71,073 | -0.37(-0.45%) |
Sep 28, 2021 | 85.42 | 85.59 | 82.47 | 82.64 | 112,139 | -3.19(-3.72%) |
Sep 27, 2021 | 82.88 | 86.86 | 82.88 | 85.83 | 89,172 | +2.81(+3.38%) |
Sep 24, 2021 | 84.02 | 84.61 | 82.31 | 83.02 | 68,371 | -1.53(-1.81%) |
Sep 23, 2021 | 84.24 | 85.48 | 84.00 | 84.55 | 52,637 | +0.71(+0.85%) |
Sep 22, 2021 | 84.60 | 85.08 | 83.35 | 83.84 | 42,720 | +0.15(+0.18%) |
Sep 21, 2021 | 83.50 | 84.76 | 82.64 | 83.69 | 80,406 | +0.93(+1.12%) |
Sep 20, 2021 | 84.43 | 86.07 | 81.72 | 82.76 | 85,615 | -3.80(-4.39%) |
Sep 17, 2021 | 85.22 | 86.82 | 84.98 | 86.56 | 206,105 | +1.54(+1.81%) |
Sep 16, 2021 | 86.84 | 88.53 | 85.02 | 85.02 | 101,168 | -1.48(-1.71%) |
Sep 15, 2021 | 85.59 | 86.85 | 84.79 | 86.50 | 88,442 | +0.75(+0.87%) |
Sep 14, 2021 | 87.70 | 88.10 | 85.72 | 85.75 | 84,511 | -1.39(-1.60%) |
Sep 13, 2021 | 87.20 | 87.58 | 86.04 | 87.14 | 49,893 | +0.61(+0.70%) |
Sep 10, 2021 | 88.22 | 88.22 | 84.98 | 86.53 | 71,407 | -1.38(-1.57%) |
Sep 09, 2021 | 88.72 | 89.63 | 87.91 | 87.91 | 49,740 | -0.95(-1.07%) |
Sep 08, 2021 | 88.50 | 89.46 | 88.04 | 88.86 | 40,469 | +0.00(+0.00%) |
Sep 07, 2021 | 90.17 | 90.30 | 88.77 | 88.86 | 56,057 | -1.39(-1.54%) |
Sep 03, 2021 | 91.73 | 91.73 | 89.62 | 90.25 | 49,899 | -1.92(-2.08%) |
Sep 02, 2021 | 90.57 | 92.76 | 90.57 | 92.17 | 55,188 | +1.93(+2.14%) |
Sep 01, 2021 | 91.59 | 91.59 | 88.73 | 90.24 | 61,013 | +0.32(+0.36%) |
Aug 31, 2021 | 89.51 | 90.54 | 89.33 | 89.92 | 97,466 | -0.03(-0.03%) |
Aug 30, 2021 | 90.96 | 90.96 | 89.50 | 89.95 | 44,442 | -0.54(-0.60%) |
Aug 27, 2021 | 89.22 | 92.11 | 89.22 | 90.49 | 81,701 | +1.37(+1.54%) |
Aug 26, 2021 | 90.20 | 90.20 | 88.53 | 89.12 | 53,348 | -0.79(-0.88%) |
Aug 25, 2021 | 89.91 | 91.87 | 88.84 | 89.91 | 49,830 | +0.13(+0.14%) |
Aug 24, 2021 | 88.51 | 90.04 | 87.69 | 89.78 | 70,976 | +1.52(+1.72%) |
Aug 23, 2021 | 88.17 | 89.62 | 87.54 | 88.26 | 58,322 | +0.69(+0.79%) |
Aug 20, 2021 | 86.33 | 87.74 | 85.36 | 87.57 | 74,538 | +0.85(+0.98%) |
Aug 19, 2021 | 90.02 | 91.13 | 86.59 | 86.72 | 103,139 | -3.88(-4.28%) |
Aug 18, 2021 | 90.40 | 91.75 | 90.26 | 90.60 | 78,973 | -0.13(-0.14%) |
Aug 17, 2021 | 90.23 | 91.00 | 89.49 | 90.73 | 41,603 | +0.35(+0.39%) |
Aug 16, 2021 | 89.58 | 91.25 | 88.52 | 90.38 | 68,176 | +0.19(+0.21%) |
Aug 13, 2021 | 91.46 | 91.90 | 89.89 | 90.19 | 51,859 | -1.06(-1.16%) |
Aug 12, 2021 | 91.11 | 92.19 | 89.74 | 91.25 | 54,520 | +0.31(+0.34%) |
Aug 11, 2021 | 90.23 | 91.33 | 88.93 | 90.94 | 65,639 | +0.67(+0.74%) |
Aug 10, 2021 | 92.78 | 92.98 | 87.80 | 90.27 | 135,544 | -2.75(-2.96%) |
Aug 09, 2021 | 91.39 | 93.16 | 90.17 | 93.02 | 114,221 | +1.62(+1.77%) |
Aug 06, 2021 | 89.56 | 91.50 | 88.77 | 91.40 | 116,726 | +1.99(+2.23%) |
Aug 05, 2021 | 92.68 | 92.68 | 88.77 | 89.41 | 97,267 | -2.59(-2.82%) |
Aug 04, 2021 | 92.86 | 94.64 | 90.66 | 92.00 | 163,944 | -2.70(-2.85%) |
Aug 03, 2021 | 89.00 | 96.06 | 88.00 | 94.70 | 314,302 | +9.59(+11.27%) |
Aug 02, 2021 | 86.86 | 87.67 | 84.56 | 85.11 | 116,023 | -1.66(-1.91%) |
Jul 30, 2021 | 83.23 | 86.80 | 83.23 | 86.77 | 129,366 | +2.96(+3.53%) |
Jul 29, 2021 | 83.64 | 84.47 | 82.81 | 83.81 | 49,567 | +0.48(+0.58%) |
Jul 28, 2021 | 83.91 | 83.91 | 82.52 | 83.33 | 66,811 | +0.33(+0.40%) |
Jul 27, 2021 | 82.92 | 83.68 | 82.51 | 83.00 | 45,805 | -0.59(-0.71%) |
Jul 26, 2021 | 84.80 | 85.00 | 83.01 | 83.59 | 63,435 | -1.06(-1.25%) |
Jul 23, 2021 | 82.45 | 84.73 | 82.28 | 84.65 | 66,599 | +2.01(+2.43%) |
Jul 22, 2021 | 84.24 | 84.46 | 82.20 | 82.64 | 66,754 | -1.42(-1.69%) |
Jul 21, 2021 | 84.33 | 84.88 | 83.70 | 84.06 | 110,585 | +0.11(+0.13%) |
Jul 20, 2021 | 82.75 | 85.33 | 82.52 | 83.95 | 128,814 | +1.85(+2.25%) |
Jul 19, 2021 | 81.02 | 83.58 | 80.64 | 82.10 | 107,719 | -0.74(-0.89%) |
Jul 16, 2021 | 82.90 | 84.11 | 82.78 | 82.84 | 103,862 | +0.73(+0.89%) |
Jul 15, 2021 | 81.86 | 82.23 | 80.97 | 82.11 | 60,978 | -0.39(-0.47%) |
Jul 14, 2021 | 84.81 | 84.81 | 82.40 | 82.50 | 64,762 | -2.01(-2.38%) |
Jul 13, 2021 | 86.63 | 87.78 | 84.50 | 84.51 | 67,084 | -1.81(-2.10%) |
Jul 12, 2021 | 84.55 | 86.35 | 83.83 | 86.32 | 144,481 | +1.68(+1.98%) |
Jul 09, 2021 | 84.66 | 85.28 | 84.58 | 84.64 | 96,514 | +0.99(+1.18%) |
Jul 08, 2021 | 84.25 | 84.27 | 83.21 | 83.65 | 123,503 | -1.95(-2.28%) |
Jul 07, 2021 | 86.65 | 87.69 | 84.83 | 85.60 | 75,096 | -0.90(-1.04%) |
Jul 06, 2021 | 89.00 | 89.00 | 86.13 | 86.50 | 400,602 | -2.39(-2.69%) |
Jul 02, 2021 | 89.37 | 89.68 | 87.84 | 88.89 | 68,654 | -0.11(-0.12%) |
Jul 01, 2021 | 87.47 | 89.22 | 87.33 | 89.00 | 137,926 | +1.76(+2.02%) |
Jun 30, 2021 | 88.35 | 88.35 | 86.81 | 87.24 | 176,564 | -0.26(-0.30%) |
Jun 29, 2021 | 86.34 | 87.57 | 86.08 | 87.50 | 118,771 | +1.39(+1.61%) |
Jun 28, 2021 | 88.07 | 88.54 | 85.43 | 86.11 | 110,816 | -1.95(-2.21%) |
Jun 25, 2021 | 87.00 | 88.26 | 86.28 | 88.06 | 426,587 | +1.44(+1.66%) |
Jun 24, 2021 | 85.25 | 87.17 | 85.25 | 86.62 | 184,082 | +1.62(+1.91%) |
Jun 23, 2021 | 84.42 | 85.95 | 84.20 | 85.00 | 380,176 | +1.00(+1.19%) |
Jun 22, 2021 | 84.50 | 85.44 | 83.92 | 84.00 | 229,550 | -0.35(-0.41%) |
Jun 21, 2021 | 83.11 | 85.07 | 82.53 | 84.35 | 403,871 | +3.60(+4.46%) |
Jun 18, 2021 | 82.86 | 83.16 | 80.32 | 80.75 | 149,074 | -3.41(-4.05%) |
Jun 17, 2021 | 84.46 | 86.56 | 83.16 | 84.16 | 171,102 | -0.22(-0.26%) |
Jun 16, 2021 | 87.90 | 89.46 | 84.18 | 84.38 | 235,581 | -3.52(-4.00%) |
Jun 15, 2021 | 90.82 | 91.16 | 87.89 | 87.90 | 101,726 | -2.97(-3.27%) |
Jun 14, 2021 | 90.97 | 91.49 | 89.03 | 90.87 | 126,638 | -0.10(-0.11%) |
Jun 11, 2021 | 92.13 | 93.34 | 90.12 | 90.97 | 76,996 | -1.24(-1.34%) |
Jun 10, 2021 | 92.71 | 93.28 | 91.31 | 92.21 | 97,964 | +0.03(+0.03%) |
Jun 09, 2021 | 95.10 | 95.50 | 91.94 | 92.18 | 136,072 | -2.42(-2.56%) |
Jun 08, 2021 | 95.47 | 95.47 | 94.34 | 94.60 | 85,391 | -0.20(-0.21%) |
Jun 07, 2021 | 94.99 | 95.94 | 94.32 | 94.80 | 131,483 | -0.11(-0.12%) |
Jun 04, 2021 | 94.90 | 95.61 | 94.15 | 94.91 | 35,857 | +0.48(+0.51%) |
Jun 03, 2021 | 94.67 | 95.51 | 92.73 | 94.43 | 74,291 | -0.84(-0.88%) |
Jun 02, 2021 | 95.77 | 95.77 | 94.45 | 95.27 | 59,239 | -0.17(-0.18%) |
Jun 01, 2021 | 95.93 | 96.44 | 94.31 | 95.44 | 93,020 | -0.73(-0.76%) |
May 28, 2021 | 96.43 | 96.57 | 95.19 | 96.17 | 81,220 | +0.17(+0.18%) |
May 27, 2021 | 96.35 | 96.74 | 95.08 | 96.00 | 93,747 | +0.13(+0.14%) |
May 26, 2021 | 94.82 | 96.84 | 94.32 | 95.87 | 68,694 | +0.85(+0.89%) |
May 25, 2021 | 94.68 | 95.97 | 94.32 | 95.02 | 120,976 | +0.40(+0.42%) |
May 24, 2021 | 94.77 | 95.81 | 94.53 | 94.62 | 63,698 | +0.14(+0.15%) |
May 21, 2021 | 96.09 | 96.42 | 94.45 | 94.48 | 56,397 | -1.24(-1.30%) |
May 20, 2021 | 95.40 | 95.92 | 94.39 | 95.72 | 44,310 | +0.58(+0.61%) |
May 19, 2021 | 93.52 | 95.33 | 92.58 | 95.14 | 53,790 | +0.14(+0.15%) |
May 18, 2021 | 94.78 | 96.30 | 94.78 | 95.00 | 86,924 | +0.61(+0.65%) |
May 17, 2021 | 95.51 | 97.68 | 93.86 | 94.39 | 96,649 | -1.48(-1.54%) |
May 14, 2021 | 92.87 | 96.69 | 92.25 | 95.87 | 57,105 | +3.91(+4.25%) |
May 13, 2021 | 96.66 | 97.42 | 91.03 | 91.96 | 116,482 | -4.37(-4.54%) |
May 12, 2021 | 96.24 | 97.51 | 95.47 | 96.33 | 64,372 | -0.85(-0.87%) |
May 11, 2021 | 94.24 | 98.28 | 94.24 | 97.18 | 59,107 | +0.88(+0.91%) |
May 10, 2021 | 97.36 | 98.66 | 95.81 | 96.30 | 63,207 | -0.97(-1.00%) |
May 07, 2021 | 94.62 | 98.99 | 94.53 | 97.27 | 75,759 | +3.05(+3.24%) |
May 06, 2021 | 93.08 | 95.42 | 91.14 | 94.22 | 255,502 | +1.35(+1.45%) |
May 05, 2021 | 98.49 | 99.05 | 91.30 | 92.87 | 258,981 | -5.96(-6.03%) |
May 04, 2021 | 104.30 | 104.30 | 94.35 | 98.83 | 382,351 | -6.24(-5.94%) |
May 03, 2021 | 106.25 | 107.48 | 103.59 | 105.07 | 156,746 | -0.73(-0.69%) |
Apr 30, 2021 | 107.43 | 110.32 | 105.25 | 105.80 | 67,600 | -2.79(-2.57%) |
Apr 29, 2021 | 110.53 | 110.53 | 107.16 | 108.59 | 85,089 | -1.54(-1.40%) |
Apr 28, 2021 | 107.59 | 110.60 | 107.59 | 110.13 | 61,332 | +2.87(+2.68%) |
Apr 27, 2021 | 106.99 | 108.28 | 106.36 | 107.26 | 48,847 | -0.11(-0.10%) |
Apr 26, 2021 | 109.40 | 110.36 | 107.16 | 107.37 | 38,878 | -2.85(-2.59%) |
Apr 23, 2021 | 109.45 | 111.59 | 108.71 | 110.22 | 74,500 | +1.11(+1.02%) |
Apr 22, 2021 | 108.07 | 109.80 | 107.33 | 109.11 | 81,281 | +0.86(+0.79%) |
Apr 21, 2021 | 105.61 | 108.25 | 105.61 | 108.25 | 50,930 | +2.35(+2.22%) |
Apr 20, 2021 | 106.78 | 108.17 | 105.86 | 105.90 | 49,376 | -1.36(-1.27%) |
Apr 19, 2021 | 109.00 | 109.24 | 106.66 | 107.26 | 93,956 | -1.09(-1.01%) |
Apr 16, 2021 | 109.19 | 109.76 | 107.86 | 108.35 | 40,200 | -0.11(-0.10%) |
Apr 15, 2021 | 105.53 | 108.56 | 105.50 | 108.46 | 45,914 | +3.52(+3.35%) |
Apr 14, 2021 | 106.19 | 107.76 | 104.55 | 104.94 | 32,386 | -1.53(-1.44%) |
Apr 13, 2021 | 105.20 | 106.85 | 104.78 | 106.47 | 57,420 | +0.47(+0.44%) |
Apr 12, 2021 | 107.08 | 107.67 | 105.53 | 106.00 | 36,069 | -0.84(-0.79%) |
Apr 09, 2021 | 105.00 | 107.49 | 104.74 | 106.84 | 44,200 | +1.50(+1.42%) |
Apr 08, 2021 | 103.84 | 105.34 | 102.55 | 105.34 | 69,885 | +2.36(+2.29%) |
Apr 07, 2021 | 104.51 | 105.03 | 102.59 | 102.98 | 87,840 | -1.53(-1.46%) |
Apr 06, 2021 | 105.94 | 106.37 | 104.14 | 104.51 | 80,216 | -2.00(-1.88%) |
Apr 05, 2021 | 107.32 | 107.40 | 105.73 | 106.51 | 63,084 | +0.02(+0.02%) |
Apr 01, 2021 | 104.95 | 108.04 | 104.50 | 106.49 | 86,600 | +1.90(+1.82%) |
Mar 31, 2021 | 106.00 | 108.58 | 104.58 | 104.59 | 104,079 | -1.00(-0.95%) |
Mar 30, 2021 | 104.61 | 106.63 | 103.50 | 105.59 | 64,038 | +0.43(+0.41%) |
Mar 29, 2021 | 107.76 | 109.74 | 105.01 | 105.16 | 57,784 | -2.44(-2.27%) |
Mar 26, 2021 | 104.60 | 107.60 | 104.10 | 107.60 | 55,800 | +3.16(+3.03%) |
Mar 25, 2021 | 104.26 | 105.45 | 103.03 | 104.44 | 74,746 | -1.04(-0.99%) |
Mar 24, 2021 | 108.01 | 108.93 | 105.48 | 105.48 | 88,037 | -2.21(-2.05%) |
Mar 23, 2021 | 109.00 | 109.47 | 103.76 | 107.69 | 119,223 | -1.83(-1.67%) |
Mar 22, 2021 | 110.00 | 112.39 | 108.79 | 109.52 | 73,466 | +0.04(+0.04%) |
Mar 19, 2021 | 107.56 | 109.98 | 106.78 | 109.48 | 222,800 | +2.31(+2.16%) |
Mar 18, 2021 | 104.86 | 107.53 | 104.86 | 107.17 | 62,905 | +0.82(+0.77%) |
Mar 17, 2021 | 104.49 | 106.70 | 103.14 | 106.35 | 86,506 | +1.55(+1.48%) |
Mar 16, 2021 | 108.24 | 108.24 | 103.27 | 104.80 | 69,476 | -3.02(-2.80%) |
Mar 15, 2021 | 105.80 | 108.74 | 105.70 | 107.82 | 78,675 | +1.57(+1.48%) |
Mar 12, 2021 | 101.87 | 106.64 | 101.87 | 106.25 | 155,900 | +3.89(+3.80%) |
Mar 11, 2021 | 104.06 | 104.38 | 101.64 | 102.36 | 136,100 | -1.02(-0.99%) |
Mar 10, 2021 | 104.65 | 107.09 | 103.38 | 103.38 | 78,681 | +0.65(+0.63%) |
Mar 09, 2021 | 98.84 | 103.11 | 97.01 | 102.73 | 131,912 | +6.54(+6.80%) |
Mar 08, 2021 | 94.61 | 97.04 | 93.88 | 96.19 | 103,395 | +2.36(+2.52%) |
Mar 05, 2021 | 93.06 | 93.98 | 88.67 | 93.83 | 117,800 | +0.82(+0.88%) |
Mar 04, 2021 | 97.12 | 99.29 | 92.02 | 93.01 | 94,927 | -4.72(-4.83%) |
Mar 03, 2021 | 102.63 | 103.43 | 97.28 | 97.73 | 130,660 | -6.40(-6.15%) |
Mar 02, 2021 | 100.58 | 105.11 | 100.07 | 104.13 | 169,625 | +1.67(+1.63%) |
Mar 01, 2021 | 108.09 | 108.38 | 101.75 | 102.46 | 125,109 | -5.11(-4.75%) |
Feb 26, 2021 | 113.16 | 113.35 | 101.75 | 107.57 | 175,500 | -5.69(-5.02%) |
Feb 25, 2021 | 120.66 | 121.51 | 113.00 | 113.26 | 92,698 | -8.05(-6.64%) |
Feb 24, 2021 | 115.46 | 121.99 | 114.23 | 121.31 | 99,032 | +6.22(+5.40%) |
Feb 23, 2021 | 114.90 | 116.09 | 112.38 | 115.09 | 72,025 | -0.43(-0.37%) |
Feb 22, 2021 | 116.45 | 116.78 | 113.46 | 115.52 | 35,765 | -2.09(-1.78%) |
Feb 19, 2021 | 116.90 | 118.20 | 115.86 | 117.61 | 80,400 | +0.79(+0.68%) |
Feb 18, 2021 | 119.15 | 119.15 | 115.45 | 116.82 | 112,023 | -2.89(-2.41%) |
Feb 17, 2021 | 120.14 | 121.49 | 119.23 | 119.71 | 61,306 | -1.78(-1.47%) |
Feb 16, 2021 | 123.50 | 123.52 | 120.14 | 121.49 | 65,946 | -1.68(-1.36%) |
Feb 12, 2021 | 123.32 | 124.00 | 122.27 | 123.17 | 90,400 | -0.58(-0.47%) |
Feb 11, 2021 | 125.48 | 126.14 | 123.25 | 123.75 | 74,805 | -1.30(-1.04%) |
Feb 10, 2021 | 126.80 | 127.74 | 124.56 | 125.05 | 55,786 | -0.98(-0.78%) |
Feb 09, 2021 | 127.10 | 127.10 | 125.48 | 126.03 | 54,864 | -0.66(-0.52%) |
Feb 08, 2021 | 125.33 | 129.00 | 124.15 | 126.69 | 107,927 | +2.59(+2.09%) |
Feb 05, 2021 | 122.05 | 124.10 | 119.48 | 124.10 | 64,500 | +3.29(+2.72%) |
Feb 04, 2021 | 119.28 | 122.87 | 118.14 | 120.81 | 53,445 | +2.25(+1.90%) |
Feb 03, 2021 | 118.86 | 119.87 | 115.43 | 118.56 | 45,179 | +0.35(+0.30%) |
Feb 02, 2021 | 115.08 | 119.12 | 114.89 | 118.21 | 73,711 | +3.64(+3.18%) |
Feb 01, 2021 | 112.55 | 114.65 | 112.13 | 114.57 | 76,730 | +2.02(+1.79%) |
Jan 29, 2021 | 113.52 | 115.34 | 111.64 | 112.55 | 59,800 | -1.36(-1.19%) |
Jan 28, 2021 | 115.38 | 117.31 | 111.21 | 113.91 | 119,043 | -1.84(-1.59%) |
Jan 27, 2021 | 123.04 | 123.04 | 115.42 | 115.75 | 119,552 | -8.38(-6.75%) |
Jan 26, 2021 | 128.80 | 128.80 | 123.70 | 124.13 | 67,063 | -3.33(-2.61%) |
Jan 25, 2021 | 127.57 | 128.54 | 122.86 | 127.46 | 151,107 | -0.34(-0.27%) |
Jan 22, 2021 | 124.23 | 127.99 | 121.45 | 127.80 | 74,800 | +3.40(+2.73%) |
Jan 21, 2021 | 125.49 | 125.97 | 123.31 | 124.40 | 86,520 | -0.55(-0.44%) |
Jan 20, 2021 | 122.23 | 125.52 | 121.52 | 124.95 | 77,458 | +3.48(+2.86%) |
Jan 19, 2021 | 121.57 | 122.01 | 119.05 | 121.47 | 104,126 | +1.04(+0.86%) |
Jan 15, 2021 | 120.73 | 121.76 | 118.02 | 120.43 | 99,400 | -0.90(-0.74%) |
Jan 14, 2021 | 121.49 | 122.09 | 119.81 | 121.33 | 102,750 | +1.06(+0.88%) |
Jan 13, 2021 | 121.85 | 121.85 | 119.37 | 120.27 | 88,353 | -1.19(-0.98%) |
Jan 12, 2021 | 120.16 | 123.29 | 119.99 | 121.46 | 52,452 | +0.36(+0.30%) |
Jan 11, 2021 | 120.97 | 122.50 | 119.22 | 121.10 | 89,094 | -0.57(-0.47%) |
Jan 08, 2021 | 123.49 | 123.82 | 120.55 | 121.67 | 87,400 | -1.82(-1.47%) |
Jan 07, 2021 | 120.15 | 123.58 | 120.15 | 123.49 | 83,450 | +3.75(+3.13%) |
Jan 06, 2021 | 114.13 | 121.56 | 113.27 | 119.74 | 192,498 | +5.07(+4.42%) |
Jan 05, 2021 | 115.49 | 116.42 | 114.49 | 114.67 | 169,898 | -1.59(-1.37%) |
Jan 04, 2021 | 117.63 | 117.66 | 115.23 | 116.26 | 96,678 | -0.83(-0.71%) |
Dec 31, 2020 | 117.09 | 117.09 | 117.09 | 49,180 | +1.07(+0.92%) | |
Dec 30, 2020 | 116.17 | 116.69 | 115.56 | 116.02 | 49,180 | +0.01(+0.01%) |
Dec 29, 2020 | 117.07 | 117.61 | 114.01 | 116.01 | 87,700 | -1.11(-0.95%) |
Dec 28, 2020 | 116.07 | 117.53 | 115.08 | 117.12 | 71,901 | +1.88(+1.63%) |
Dec 24, 2020 | 115.81 | 116.31 | 114.08 | 115.24 | 37,800 | +0.23(+0.20%) |
Dec 23, 2020 | 115.00 | 116.20 | 113.28 | 115.01 | 101,630 | +0.27(+0.24%) |
Dec 22, 2020 | 112.95 | 115.30 | 112.85 | 114.74 | 110,015 | +1.75(+1.55%) |
Dec 21, 2020 | 114.10 | 115.49 | 111.69 | 112.99 | 127,951 | -2.17(-1.88%) |
Dec 18, 2020 | 113.52 | 116.08 | 111.12 | 115.16 | 317,400 | +2.60(+2.31%) |
Dec 17, 2020 | 109.55 | 112.56 | 109.55 | 112.56 | 53,551 | +3.27(+2.99%) |
Dec 16, 2020 | 108.55 | 109.91 | 107.93 | 109.29 | 65,939 | +1.50(+1.39%) |
Dec 15, 2020 | 104.16 | 108.21 | 103.75 | 107.79 | 95,384 | +4.33(+4.19%) |
Dec 14, 2020 | 105.85 | 105.92 | 103.46 | 103.46 | 54,725 | -1.32(-1.26%) |
Dec 11, 2020 | 104.45 | 105.86 | 103.07 | 104.78 | 70,800 | -0.27(-0.26%) |
Dec 10, 2020 | 103.85 | 106.00 | 103.75 | 105.05 | 59,075 | +0.77(+0.74%) |
Dec 09, 2020 | 105.11 | 107.38 | 103.25 | 104.28 | 136,036 | -1.10(-1.04%) |
Dec 08, 2020 | 103.00 | 106.28 | 101.91 | 105.38 | 252,743 | -0.39(-0.37%) |
Dec 07, 2020 | 104.56 | 105.92 | 104.39 | 105.77 | 118,865 | +1.40(+1.34%) |
Dec 04, 2020 | 101.89 | 104.87 | 101.37 | 104.37 | 112,300 | +3.31(+3.28%) |
Dec 03, 2020 | 102.70 | 102.79 | 100.82 | 101.06 | 44,894 | -0.95(-0.93%) |
Dec 02, 2020 | 101.67 | 102.87 | 100.38 | 102.01 | 84,350 | +0.35(+0.34%) |