Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 80.76 | 82.82 | 77.46 | 79.99 | 5,672,956 | -1.96(-2.40%) |
Nov 29, 2021 | 84.70 | 84.90 | 81.18 | 81.95 | 5,197,247 | -2.66(-3.14%) |
Nov 26, 2021 | 83.16 | 85.29 | 81.61 | 84.61 | 5,892,863 | -5.44(-6.04%) |
Nov 24, 2021 | 89.60 | 91.61 | 88.80 | 90.05 | 1,855,068 | -0.48(-0.53%) |
Nov 23, 2021 | 93.99 | 94.29 | 90.16 | 90.53 | 3,172,337 | -0.83(-0.91%) |
Nov 22, 2021 | 91.21 | 94.49 | 90.53 | 91.36 | 4,339,734 | +1.80(+2.01%) |
Nov 19, 2021 | 89.51 | 91.12 | 88.32 | 89.56 | 2,644,172 | +2.89(+3.34%) |
Nov 18, 2021 | 93.95 | 89.32 | 86.67 | 86.67 | 4,419,252 | -7.13(-7.60%) |
Nov 17, 2021 | 96.27 | 97.30 | 93.63 | 93.80 | 2,442,822 | -2.65(-2.74%) |
Nov 16, 2021 | 97.58 | 97.75 | 95.04 | 96.45 | 2,763,771 | -0.37(-0.38%) |
Nov 15, 2021 | 93.41 | 97.60 | 93.37 | 96.81 | 4,364,644 | +4.05(+4.36%) |
Nov 12, 2021 | 93.06 | 93.80 | 90.97 | 92.76 | 3,949,789 | -0.42(-0.46%) |
Nov 11, 2021 | 91.02 | 94.21 | 90.18 | 93.19 | 3,793,975 | +2.33(+2.56%) |
Nov 10, 2021 | 91.69 | 90.86 | 8,785,655 | -2.07(-2.23%) | ||
Nov 09, 2021 | 94.08 | 95.16 | 90.91 | 92.93 | 4,899,046 | -0.72(-0.77%) |
Nov 08, 2021 | 97.35 | 97.35 | 93.39 | 93.65 | 3,166,860 | -2.04(-2.14%) |
Nov 05, 2021 | 92.35 | 96.69 | 92.35 | 95.70 | 5,440,398 | +5.75(+6.39%) |
Nov 04, 2021 | 93.02 | 93.57 | 89.85 | 89.95 | 2,912,473 | -2.35(-2.55%) |
Nov 03, 2021 | 89.94 | 92.98 | 88.99 | 92.30 | 2,563,912 | +1.91(+2.11%) |
Nov 02, 2021 | 92.26 | 92.36 | 89.43 | 90.39 | 2,454,581 | -2.11(-2.28%) |
Nov 01, 2021 | 88.86 | 92.73 | 90.16 | 92.51 | 3,101,048 | +3.84(+4.33%) |
Oct 29, 2021 | 89.50 | 90.29 | 87.65 | 88.67 | 2,996,071 | -1.01(-1.12%) |
Oct 28, 2021 | 90.84 | 89.67 | 2,220,427 | -0.96(-1.06%) | ||
Oct 27, 2021 | 91.04 | 92.49 | 90.47 | 90.63 | 2,552,813 | -0.37(-0.40%) |
Oct 26, 2021 | 90.73 | 91.00 | 2,952,147 | +1.72(+1.92%) | ||
Oct 25, 2021 | 88.31 | 89.68 | 87.29 | 89.28 | 2,701,957 | +1.30(+1.48%) |
Oct 22, 2021 | 89.64 | 89.77 | 87.63 | 87.97 | 2,790,045 | -1.95(-2.17%) |
Oct 21, 2021 | 88.67 | 90.31 | 88.59 | 89.93 | 2,106,042 | +0.14(+0.15%) |
Oct 20, 2021 | 90.74 | 91.28 | 88.91 | 89.79 | 2,282,675 | -0.67(-0.74%) |
Oct 19, 2021 | 90.10 | 90.69 | 89.48 | 90.46 | 1,902,394 | +0.81(+0.90%) |
Oct 18, 2021 | 89.68 | 91.10 | 88.72 | 89.65 | 2,090,295 | +0.09(+0.10%) |
Oct 15, 2021 | 91.46 | 92.22 | 89.44 | 89.56 | 2,633,996 | -0.89(-0.98%) |
Oct 14, 2021 | 91.97 | 92.66 | 89.48 | 90.45 | 3,802,501 | -0.82(-0.90%) |
Oct 13, 2021 | 89.99 | 91.32 | 89.09 | 91.27 | 3,735,027 | +0.99(+1.09%) |
Oct 12, 2021 | 88.56 | 91.39 | 87.92 | 90.28 | 5,004,917 | +2.43(+2.76%) |
Oct 11, 2021 | 85.05 | 89.35 | 84.92 | 87.86 | 8,405,389 | +2.87(+3.38%) |
Oct 08, 2021 | 84.83 | 85.87 | 83.94 | 84.98 | 2,410,438 | +0.57(+0.68%) |
Oct 07, 2021 | 84.07 | 85.27 | 83.02 | 84.41 | 2,761,143 | +1.22(+1.47%) |
Oct 06, 2021 | 82.94 | 83.83 | 81.66 | 83.19 | 3,103,203 | -0.79(-0.94%) |
Oct 05, 2021 | 82.91 | 85.26 | 82.07 | 83.98 | 3,688,597 | +1.47(+1.78%) |
Oct 04, 2021 | 85.90 | 87.32 | 82.24 | 82.50 | 4,675,402 | -3.60(-4.19%) |
Oct 01, 2021 | 84.70 | 86.39 | 83.97 | 86.11 | 4,664,474 | +2.43(+2.90%) |
Sep 30, 2021 | 82.94 | 84.37 | 81.77 | 83.68 | 4,231,674 | +1.11(+1.34%) |
Sep 29, 2021 | 83.77 | 83.86 | 82.16 | 82.57 | 4,163,256 | -0.67(-0.81%) |
Sep 28, 2021 | 83.81 | 85.65 | 82.95 | 83.24 | 4,702,102 | -1.06(-1.25%) |
Sep 27, 2021 | 80.63 | 85.79 | 80.60 | 84.30 | 6,592,097 | +2.49(+3.04%) |
Sep 24, 2021 | 82.08 | 84.91 | 81.15 | 81.81 | 8,111,579 | -0.96(-1.16%) |
Sep 23, 2021 | 80.30 | 83.31 | 79.81 | 82.77 | 6,616,504 | +3.00(+3.76%) |
Sep 22, 2021 | 78.20 | 80.93 | 78.10 | 79.77 | 6,141,682 | +1.99(+2.56%) |
Sep 21, 2021 | 81.47 | 82.42 | 77.57 | 77.77 | 10,494,414 | -3.30(-4.07%) |
Sep 20, 2021 | 79.34 | 83.03 | 78.89 | 81.07 | 13,357,377 | -1.17(-1.42%) |
Sep 17, 2021 | 83.10 | 83.86 | 81.85 | 82.24 | 8,842,328 | -1.07(-1.28%) |
Sep 16, 2021 | 82.84 | 84.34 | 81.76 | 83.30 | 13,381,198 | -2.04(-2.39%) |
Sep 15, 2021 | 84.61 | 85.39 | 81.51 | 85.35 | 26,407,268 | -5.74(-6.30%) |
Sep 14, 2021 | 94.18 | 94.29 | 88.12 | 91.08 | 26,044,264 | -11.09(-10.85%) |
Sep 13, 2021 | 100.82 | 102.95 | 98.44 | 102.17 | 2,733,547 | +1.92(+1.91%) |
Sep 10, 2021 | 103.76 | 103.76 | 99.81 | 100.26 | 2,198,678 | -2.36(-2.30%) |
Sep 09, 2021 | 103.01 | 104.56 | 101.97 | 102.62 | 2,426,110 | -0.68(-0.66%) |
Sep 08, 2021 | 104.92 | 106.08 | 101.15 | 103.30 | 3,401,469 | -1.30(-1.25%) |
Sep 07, 2021 | 99.33 | 105.21 | 98.64 | 104.60 | 5,127,007 | +5.57(+5.62%) |
Sep 03, 2021 | 100.64 | 101.38 | 98.04 | 99.03 | 2,409,805 | -1.68(-1.67%) |
Sep 02, 2021 | 99.88 | 101.55 | 98.96 | 100.71 | 2,398,484 | +1.01(+1.01%) |
Sep 01, 2021 | 101.75 | 101.94 | 99.34 | 99.70 | 2,481,689 | -0.70(-0.70%) |
Aug 31, 2021 | 98.74 | 101.33 | 98.74 | 100.41 | 2,658,762 | +1.78(+1.80%) |
Aug 30, 2021 | 100.48 | 100.68 | 98.41 | 98.63 | 2,476,805 | -1.15(-1.15%) |
Aug 27, 2021 | 98.43 | 100.52 | 98.38 | 99.77 | 2,305,911 | +1.45(+1.48%) |
Aug 26, 2021 | 98.80 | 101.67 | 97.76 | 98.32 | 3,129,156 | -1.24(-1.25%) |
Aug 25, 2021 | 98.23 | 100.54 | 97.14 | 99.57 | 3,449,067 | +1.38(+1.41%) |
Aug 24, 2021 | 94.97 | 99.06 | 94.53 | 98.18 | 7,468,569 | +6.43(+7.01%) |
Aug 23, 2021 | 89.27 | 91.81 | 88.69 | 91.76 | 4,106,278 | +4.57(+5.24%) |
Aug 20, 2021 | 87.59 | 88.07 | 86.70 | 87.18 | 3,125,646 | -0.38(-0.43%) |
Aug 19, 2021 | 88.95 | 89.82 | 86.41 | 87.56 | 4,862,794 | -3.62(-3.97%) |
Aug 18, 2021 | 91.11 | 92.61 | 90.05 | 91.18 | 2,980,197 | +0.39(+0.42%) |
Aug 17, 2021 | 91.29 | 91.35 | 89.15 | 90.80 | 3,230,495 | -1.73(-1.87%) |
Aug 16, 2021 | 93.20 | 93.31 | 91.35 | 92.53 | 2,238,024 | -1.79(-1.89%) |
Aug 13, 2021 | 95.77 | 95.77 | 93.98 | 94.31 | 1,616,757 | -1.66(-1.73%) |
Aug 12, 2021 | 96.52 | 96.66 | 94.70 | 95.97 | 1,906,749 | -0.63(-0.65%) |
Aug 11, 2021 | 95.90 | 96.83 | 94.87 | 96.60 | 1,922,969 | +0.39(+0.40%) |
Aug 10, 2021 | 95.08 | 96.69 | 95.07 | 96.22 | 2,106,055 | +1.29(+1.36%) |
Aug 09, 2021 | 95.48 | 95.91 | 92.41 | 94.93 | 4,939,916 | -2.73(-2.79%) |
Aug 06, 2021 | 98.08 | 99.53 | 96.52 | 97.65 | 3,262,751 | +0.22(+0.22%) |
Aug 05, 2021 | 91.37 | 97.62 | 90.85 | 97.43 | 6,835,304 | +7.59(+8.45%) |
Aug 04, 2021 | 92.89 | 94.35 | 89.12 | 89.84 | 7,490,467 | -4.04(-4.30%) |
Aug 03, 2021 | 96.65 | 97.06 | 92.22 | 93.88 | 5,004,683 | -3.25(-3.34%) |
Aug 02, 2021 | 98.74 | 100.61 | 96.91 | 97.13 | 2,795,709 | +0.04(+0.04%) |
Jul 30, 2021 | 97.62 | 99.79 | 96.67 | 97.09 | 2,806,836 | -1.41(-1.43%) |
Jul 29, 2021 | 101.27 | 101.70 | 98.37 | 98.50 | 3,319,744 | -2.37(-2.35%) |
Jul 28, 2021 | 99.99 | 101.70 | 98.54 | 100.87 | 2,783,884 | +1.80(+1.81%) |
Jul 27, 2021 | 99.73 | 101.55 | 97.16 | 99.07 | 5,263,193 | -3.93(-3.82%) |
Jul 26, 2021 | 101.34 | 103.15 | 99.49 | 103.00 | 4,177,905 | +0.74(+0.72%) |
Jul 23, 2021 | 106.13 | 106.39 | 102.09 | 102.26 | 3,667,930 | -3.78(-3.57%) |
Jul 22, 2021 | 106.70 | 107.72 | 104.72 | 106.04 | 1,937,474 | -2.16(-2.00%) |
Jul 21, 2021 | 106.52 | 108.59 | 105.92 | 108.20 | 2,443,418 | +2.98(+2.83%) |
Jul 20, 2021 | 103.38 | 106.30 | 102.08 | 105.22 | 3,372,030 | +1.81(+1.75%) |
Jul 19, 2021 | 99.26 | 103.61 | 98.98 | 103.42 | 4,331,273 | +0.04(+0.04%) |
Jul 16, 2021 | 107.72 | 108.09 | 102.85 | 103.38 | 2,641,954 | -3.49(-3.26%) |
Jul 15, 2021 | 108.41 | 109.26 | 105.40 | 106.86 | 2,819,914 | -2.45(-2.24%) |
Jul 14, 2021 | 110.78 | 111.89 | 108.41 | 109.31 | 2,014,446 | -0.83(-0.75%) |
Jul 13, 2021 | 111.50 | 111.87 | 109.97 | 110.14 | 2,036,487 | -2.43(-2.16%) |
Jul 12, 2021 | 111.85 | 112.66 | 110.30 | 112.57 | 1,788,938 | +0.14(+0.12%) |
Jul 09, 2021 | 111.77 | 113.49 | 110.92 | 112.43 | 3,171,936 | +2.18(+1.98%) |
Jul 08, 2021 | 109.59 | 111.48 | 108.53 | 110.25 | 3,704,838 | -1.23(-1.11%) |
Jul 07, 2021 | 116.39 | 116.39 | 110.92 | 111.48 | 5,004,613 | -3.94(-3.41%) |
Jul 06, 2021 | 120.46 | 120.45 | 115.33 | 115.42 | 3,836,823 | -4.54(-3.79%) |
Jul 02, 2021 | 121.62 | 121.62 | 119.51 | 119.97 | 2,077,469 | -0.89(-0.74%) |
Jul 01, 2021 | 121.94 | 122.95 | 120.65 | 120.85 | 2,036,935 | +0.10(+0.08%) |
Jun 30, 2021 | 121.58 | 123.59 | 120.42 | 120.75 | 3,896,059 | +0.65(+0.54%) |
Jun 29, 2021 | 119.42 | 121.26 | 119.30 | 120.10 | 2,744,636 | +0.87(+0.73%) |
Jun 28, 2021 | 122.25 | 122.25 | 118.29 | 119.23 | 3,979,633 | -3.26(-2.66%) |
Jun 25, 2021 | 122.77 | 123.52 | 121.67 | 122.49 | 3,543,062 | -0.09(-0.07%) |
Jun 24, 2021 | 125.28 | 126.03 | 122.56 | 122.58 | 2,754,444 | -1.78(-1.43%) |
Jun 23, 2021 | 125.78 | 126.86 | 123.40 | 124.36 | 1,888,030 | -0.80(-0.64%) |
Jun 22, 2021 | 124.67 | 125.93 | 122.74 | 125.16 | 2,094,009 | -0.84(-0.67%) |
Jun 21, 2021 | 123.61 | 126.16 | 121.97 | 126.00 | 1,757,620 | +3.13(+2.55%) |
Jun 18, 2021 | 122.07 | 123.46 | 121.21 | 122.87 | 2,559,106 | -0.85(-0.69%) |
Jun 17, 2021 | 124.17 | 127.69 | 122.94 | 123.72 | 2,343,233 | -0.15(-0.12%) |
Jun 16, 2021 | 123.54 | 124.59 | 122.16 | 123.86 | 1,643,296 | +0.05(+0.04%) |
Jun 15, 2021 | 123.37 | 124.61 | 123.00 | 123.82 | 1,678,947 | +0.45(+0.36%) |
Jun 14, 2021 | 125.59 | 125.91 | 122.33 | 123.37 | 3,090,069 | -2.19(-1.75%) |
Jun 11, 2021 | 124.64 | 125.66 | 123.19 | 125.56 | 1,222,659 | +0.99(+0.79%) |
Jun 10, 2021 | 125.18 | 125.74 | 123.46 | 124.58 | 1,677,415 | -0.49(-0.39%) |
Jun 09, 2021 | 126.62 | 126.67 | 125.00 | 125.07 | 1,851,349 | -1.36(-1.08%) |
Jun 08, 2021 | 128.11 | 128.11 | 125.27 | 126.43 | 1,589,018 | -1.04(-0.81%) |
Jun 07, 2021 | 125.82 | 127.53 | 123.62 | 127.47 | 3,114,015 | +0.93(+0.73%) |
Jun 04, 2021 | 128.49 | 128.51 | 126.07 | 126.54 | 2,176,920 | -0.91(-0.71%) |
Jun 03, 2021 | 131.35 | 131.43 | 127.43 | 127.45 | 2,981,847 | -5.50(-4.14%) |
Jun 02, 2021 | 134.29 | 135.10 | 131.86 | 132.95 | 1,602,894 | -0.95(-0.71%) |
Jun 01, 2021 | 132.50 | 134.49 | 131.57 | 133.90 | 2,262,455 | +3.69(+2.84%) |
May 28, 2021 | 131.56 | 131.65 | 129.49 | 130.20 | 1,255,646 | -0.79(-0.60%) |
May 27, 2021 | 131.29 | 131.45 | 129.46 | 130.99 | 1,563,350 | +0.22(+0.17%) |
May 26, 2021 | 128.37 | 131.12 | 127.56 | 130.78 | 2,604,343 | +3.38(+2.65%) |
May 25, 2021 | 128.89 | 130.57 | 126.50 | 127.40 | 1,752,479 | -0.42(-0.33%) |
May 24, 2021 | 126.04 | 128.71 | 124.41 | 127.82 | 1,727,496 | +2.07(+1.65%) |
May 21, 2021 | 126.13 | 127.38 | 124.93 | 125.75 | 1,913,293 | +0.72(+0.58%) |
May 20, 2021 | 124.69 | 125.79 | 122.98 | 125.03 | 1,932,416 | +0.33(+0.26%) |
May 19, 2021 | 121.99 | 124.79 | 121.37 | 124.70 | 2,210,744 | +0.16(+0.13%) |
May 18, 2021 | 123.95 | 126.88 | 123.84 | 124.55 | 2,038,250 | +1.39(+1.13%) |
May 17, 2021 | 123.84 | 124.11 | 119.83 | 123.15 | 2,744,575 | -1.92(-1.53%) |
May 14, 2021 | 122.37 | 125.61 | 121.21 | 125.07 | 2,043,192 | +4.20(+3.47%) |
May 13, 2021 | 120.73 | 123.70 | 118.49 | 120.87 | 2,637,312 | +1.49(+1.25%) |
May 12, 2021 | 122.07 | 123.74 | 118.73 | 119.38 | 2,903,233 | -4.04(-3.27%) |
May 11, 2021 | 123.27 | 128.15 | 122.23 | 123.42 | 3,854,550 | -0.72(-0.58%) |
May 10, 2021 | 125.39 | 126.43 | 123.79 | 124.14 | 2,599,636 | -0.55(-0.44%) |
May 07, 2021 | 121.84 | 125.02 | 120.73 | 124.69 | 1,676,117 | +3.47(+2.86%) |
May 06, 2021 | 125.00 | 125.63 | 119.65 | 121.23 | 2,920,725 | -4.97(-3.94%) |
May 05, 2021 | 125.15 | 127.71 | 124.25 | 126.19 | 2,371,085 | +3.42(+2.78%) |
May 04, 2021 | 126.50 | 126.67 | 120.26 | 122.78 | 4,878,822 | -4.45(-3.50%) |
May 03, 2021 | 127.07 | 129.00 | 126.41 | 127.23 | 1,512,731 | +0.45(+0.36%) |
Apr 30, 2021 | 126.09 | 127.67 | 125.34 | 126.78 | 1,291,618 | -0.62(-0.49%) |
Apr 29, 2021 | 130.05 | 130.43 | 123.55 | 127.40 | 2,650,413 | -1.22(-0.95%) |
Apr 28, 2021 | 126.42 | 129.09 | 124.70 | 128.62 | 2,129,874 | +2.49(+1.97%) |
Apr 27, 2021 | 123.55 | 126.41 | 122.63 | 126.14 | 1,587,644 | +2.71(+2.20%) |
Apr 26, 2021 | 123.15 | 125.61 | 123.03 | 123.42 | 2,112,855 | +0.84(+0.69%) |
Apr 23, 2021 | 123.95 | 124.62 | 122.10 | 122.58 | 2,653,322 | -0.23(-0.19%) |
Apr 22, 2021 | 123.04 | 125.11 | 121.16 | 122.81 | 2,327,778 | -1.59(-1.28%) |
Apr 21, 2021 | 119.97 | 124.46 | 118.83 | 124.40 | 1,950,414 | +4.30(+3.58%) |
Apr 20, 2021 | 123.53 | 124.13 | 118.23 | 120.10 | 2,845,962 | -4.58(-3.67%) |
Apr 19, 2021 | 124.97 | 126.06 | 123.91 | 124.69 | 1,394,684 | -0.99(-0.79%) |
Apr 16, 2021 | 126.03 | 127.39 | 124.66 | 125.67 | 1,312,583 | -0.63(-0.50%) |
Apr 15, 2021 | 128.08 | 128.53 | 125.51 | 126.30 | 1,411,227 | -1.12(-0.88%) |
Apr 14, 2021 | 128.50 | 130.18 | 127.03 | 127.42 | 2,440,310 | -0.76(-0.59%) |
Apr 13, 2021 | 126.89 | 128.64 | 123.78 | 128.18 | 1,965,921 | -0.12(-0.09%) |
Apr 12, 2021 | 129.34 | 129.77 | 127.25 | 128.30 | 1,499,370 | -1.43(-1.10%) |
Apr 09, 2021 | 130.38 | 130.99 | 128.25 | 129.73 | 1,720,335 | -2.07(-1.57%) |
Apr 08, 2021 | 131.27 | 131.88 | 129.51 | 131.80 | 2,960,809 | +0.80(+0.61%) |
Apr 07, 2021 | 134.06 | 134.86 | 129.44 | 131.00 | 2,742,114 | -3.64(-2.71%) |
Apr 06, 2021 | 131.43 | 135.69 | 130.86 | 134.65 | 3,899,928 | +5.23(+4.04%) |
Apr 05, 2021 | 130.23 | 132.53 | 128.94 | 129.41 | 2,763,772 | +2.93(+2.32%) |
Apr 01, 2021 | 125.29 | 128.72 | 124.69 | 126.48 | 2,242,127 | +2.70(+2.18%) |
Mar 31, 2021 | 123.48 | 124.69 | 122.19 | 123.79 | 1,602,193 | -0.08(-0.06%) |
Mar 30, 2021 | 122.19 | 125.27 | 121.50 | 123.86 | 1,536,792 | +1.92(+1.58%) |
Mar 29, 2021 | 124.64 | 126.11 | 121.20 | 121.94 | 1,795,316 | -3.88(-3.08%) |
Mar 26, 2021 | 128.11 | 128.60 | 121.87 | 125.82 | 1,712,536 | -0.66(-0.52%) |
Mar 25, 2021 | 120.25 | 127.41 | 119.28 | 126.48 | 2,144,899 | +2.88(+2.33%) |
Mar 24, 2021 | 124.39 | 128.72 | 123.42 | 123.60 | 2,182,275 | +0.03(+0.02%) |
Mar 23, 2021 | 127.96 | 129.55 | 122.80 | 123.57 | 3,334,830 | -7.62(-5.81%) |
Mar 22, 2021 | 133.40 | 133.62 | 129.66 | 131.19 | 1,724,953 | -2.58(-1.93%) |
Mar 19, 2021 | 133.70 | 134.28 | 129.58 | 133.77 | 2,833,094 | -0.17(-0.13%) |
Mar 18, 2021 | 138.22 | 138.23 | 133.10 | 133.94 | 2,041,413 | -4.29(-3.11%) |
Mar 17, 2021 | 133.64 | 138.28 | 133.40 | 138.23 | 1,424,782 | +2.40(+1.77%) |
Mar 16, 2021 | 138.89 | 138.89 | 133.46 | 135.83 | 2,155,787 | -2.20(-1.60%) |
Mar 15, 2021 | 138.05 | 142.06 | 137.34 | 138.03 | 3,421,227 | +2.72(+2.01%) |
Mar 12, 2021 | 135.76 | 137.65 | 134.28 | 135.32 | 2,045,746 | -0.86(-0.63%) |
Mar 11, 2021 | 134.23 | 140.81 | 133.10 | 136.18 | 3,190,151 | +3.04(+2.28%) |
Mar 10, 2021 | 132.49 | 134.95 | 131.84 | 133.14 | 1,573,943 | +0.83(+0.63%) |
Mar 09, 2021 | 135.16 | 135.16 | 131.35 | 132.31 | 1,455,641 | +0.26(+0.19%) |
Mar 08, 2021 | 132.87 | 135.47 | 131.82 | 132.05 | 2,010,316 | +0.41(+0.31%) |
Mar 05, 2021 | 131.44 | 132.21 | 124.58 | 131.64 | 3,393,777 | +0.42(+0.32%) |
Mar 04, 2021 | 134.37 | 134.64 | 125.23 | 131.21 | 3,441,799 | -2.70(-2.01%) |
Mar 03, 2021 | 134.55 | 137.72 | 132.06 | 133.91 | 3,613,304 | +2.59(+1.97%) |
Mar 02, 2021 | 131.61 | 133.48 | 130.18 | 131.32 | 1,447,052 | +1.19(+0.92%) |
Mar 01, 2021 | 133.70 | 134.13 | 129.54 | 130.12 | 1,959,344 | +0.06(+0.05%) |
Feb 26, 2021 | 127.63 | 131.26 | 126.55 | 130.07 | 2,280,208 | +3.03(+2.39%) |
Feb 25, 2021 | 132.31 | 134.03 | 125.59 | 127.03 | 2,783,292 | -5.48(-4.14%) |
Feb 24, 2021 | 134.85 | 135.65 | 130.41 | 132.51 | 3,325,350 | -2.24(-1.66%) |
Feb 23, 2021 | 128.41 | 136.51 | 124.09 | 134.76 | 7,101,531 | +9.61(+7.68%) |
Feb 22, 2021 | 123.19 | 130.30 | 122.97 | 125.15 | 4,403,189 | +3.05(+2.50%) |
Feb 19, 2021 | 119.03 | 122.80 | 118.98 | 122.10 | 2,401,946 | +3.74(+3.16%) |
Feb 18, 2021 | 118.97 | 120.47 | 116.03 | 118.36 | 2,068,311 | -2.27(-1.88%) |
Feb 17, 2021 | 119.75 | 122.43 | 117.84 | 120.63 | 2,325,504 | +0.74(+0.62%) |
Feb 16, 2021 | 118.28 | 121.95 | 117.30 | 119.89 | 3,829,522 | +3.52(+3.03%) |
Feb 12, 2021 | 113.23 | 116.71 | 112.07 | 116.36 | 2,151,786 | +3.23(+2.85%) |
Feb 11, 2021 | 114.97 | 115.41 | 111.57 | 113.13 | 2,841,169 | -1.84(-1.60%) |
Feb 10, 2021 | 113.05 | 118.30 | 112.63 | 114.97 | 6,172,365 | +3.02(+2.70%) |
Feb 09, 2021 | 114.34 | 115.54 | 111.63 | 111.95 | 5,710,227 | -3.98(-3.43%) |
Feb 08, 2021 | 113.40 | 116.46 | 112.11 | 115.93 | 2,827,315 | +0.42(+0.36%) |
Feb 05, 2021 | 110.66 | 117.99 | 110.50 | 115.51 | 5,469,908 | +8.20(+7.64%) |
Feb 04, 2021 | 107.90 | 108.80 | 105.18 | 107.32 | 2,403,836 | +0.27(+0.25%) |
Feb 03, 2021 | 105.35 | 108.10 | 104.68 | 107.05 | 2,185,338 | +2.29(+2.19%) |
Feb 02, 2021 | 102.44 | 105.70 | 101.83 | 104.76 | 2,469,199 | +4.29(+4.27%) |
Feb 01, 2021 | 99.64 | 101.28 | 98.87 | 100.47 | 1,792,000 | +2.20(+2.24%) |
Jan 29, 2021 | 100.72 | 101.48 | 98.10 | 98.27 | 2,280,613 | -2.49(-2.47%) |
Jan 28, 2021 | 100.81 | 103.48 | 97.75 | 100.76 | 3,014,429 | +1.23(+1.24%) |
Jan 27, 2021 | 102.69 | 104.43 | 98.92 | 99.53 | 3,474,695 | -5.05(-4.82%) |
Jan 26, 2021 | 107.87 | 108.56 | 104.25 | 104.57 | 2,082,192 | -2.12(-1.99%) |
Jan 25, 2021 | 105.24 | 108.12 | 103.33 | 106.69 | 3,331,167 | +0.60(+0.57%) |
Jan 22, 2021 | 105.38 | 106.71 | 103.18 | 106.09 | 5,102,871 | -1.69(-1.57%) |
Jan 21, 2021 | 108.95 | 110.54 | 107.33 | 107.78 | 2,128,795 | -0.90(-0.83%) |
Jan 20, 2021 | 106.90 | 111.43 | 105.92 | 108.68 | 4,069,554 | +2.86(+2.71%) |
Jan 19, 2021 | 106.18 | 106.91 | 104.41 | 105.82 | 3,621,253 | +0.93(+0.88%) |
Jan 15, 2021 | 107.06 | 107.06 | 104.43 | 104.89 | 2,872,491 | -2.73(-2.54%) |
Jan 14, 2021 | 107.23 | 109.94 | 106.83 | 107.62 | 2,676,105 | +1.09(+1.02%) |
Jan 13, 2021 | 108.17 | 108.29 | 105.45 | 106.54 | 2,809,114 | -2.07(-1.91%) |
Jan 12, 2021 | 107.12 | 109.47 | 105.45 | 108.61 | 2,131,142 | +1.94(+1.82%) |
Jan 11, 2021 | 105.27 | 107.05 | 102.75 | 106.67 | 2,557,491 | -0.99(-0.92%) |
Jan 08, 2021 | 108.51 | 109.30 | 106.71 | 107.65 | 2,848,285 | -0.71(-0.66%) |
Jan 07, 2021 | 111.00 | 111.29 | 107.14 | 108.36 | 3,893,741 | -1.09(-0.99%) |
Jan 06, 2021 | 109.25 | 111.95 | 107.67 | 109.45 | 2,462,606 | +0.65(+0.60%) |
Jan 05, 2021 | 104.94 | 110.11 | 104.67 | 108.80 | 1,837,030 | +3.25(+3.08%) |
Jan 04, 2021 | 111.72 | 112.08 | 104.84 | 105.55 | 3,640,374 | -5.85(-5.26%) |
Dec 31, 2020 | 111.40 | 111.40 | 111.40 | 2,113,849 | -0.56(-0.50%) | |
Dec 30, 2020 | 112.74 | 114.48 | 111.12 | 111.97 | 2,113,849 | -0.90(-0.80%) |
Dec 29, 2020 | 114.81 | 115.11 | 112.40 | 112.87 | 1,278,049 | -1.14(-1.00%) |
Dec 28, 2020 | 113.51 | 115.92 | 112.68 | 114.01 | 1,935,488 | +1.07(+0.94%) |
Dec 24, 2020 | 112.97 | 113.99 | 112.17 | 112.94 | 861,788 | -0.90(-0.79%) |
Dec 23, 2020 | 112.49 | 115.45 | 112.17 | 113.84 | 2,022,590 | +2.66(+2.39%) |
Dec 22, 2020 | 110.85 | 111.85 | 109.31 | 111.19 | 1,657,979 | +0.07(+0.06%) |
Dec 21, 2020 | 109.31 | 112.34 | 107.36 | 111.12 | 3,856,456 | -3.35(-2.92%) |
Dec 18, 2020 | 113.10 | 115.06 | 111.58 | 114.47 | 3,237,098 | +1.11(+0.98%) |
Dec 17, 2020 | 115.32 | 115.71 | 112.70 | 113.36 | 2,071,236 | -0.42(-0.36%) |
Dec 16, 2020 | 112.07 | 114.82 | 111.13 | 113.77 | 2,346,494 | +1.12(+0.99%) |
Dec 15, 2020 | 107.84 | 113.30 | 107.15 | 112.66 | 3,237,203 | +6.48(+6.10%) |
Dec 14, 2020 | 110.99 | 111.32 | 105.85 | 106.18 | 2,833,146 | -3.40(-3.10%) |
Dec 11, 2020 | 111.25 | 111.95 | 108.22 | 109.58 | 2,190,576 | -1.88(-1.68%) |
Dec 10, 2020 | 107.71 | 111.66 | 107.71 | 111.45 | 1,854,628 | +1.70(+1.55%) |
Dec 09, 2020 | 111.45 | 112.11 | 107.96 | 109.76 | 2,186,030 | -0.15(-0.13%) |
Dec 08, 2020 | 109.23 | 111.74 | 108.94 | 109.90 | 2,880,917 | -0.01(-0.01%) |
Dec 07, 2020 | 111.33 | 111.51 | 108.14 | 109.91 | 3,777,987 | -2.15(-1.92%) |
Dec 04, 2020 | 108.12 | 112.09 | 106.83 | 112.07 | 3,035,957 | +4.95(+4.62%) |
Dec 03, 2020 | 105.76 | 109.00 | 104.56 | 107.12 | 3,203,141 | +3.32(+3.20%) |
Dec 02, 2020 | 100.46 | 105.11 | 99.47 | 103.80 | 2,987,773 | +2.74(+2.71%) |