Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 109.23 | 110.50 | 108.94 | 110.13 | 649,843 | +1.00(+0.92%) |
Dec 30, 2021 | 109.69 | 110.16 | 109.04 | 109.13 | 985,797 | -0.29(-0.26%) |
Dec 29, 2021 | 109.55 | 110.44 | 108.96 | 109.41 | 1,570,246 | +0.30(+0.27%) |
Dec 28, 2021 | 109.29 | 109.73 | 108.84 | 109.12 | 855,038 | -0.47(-0.43%) |
Dec 27, 2021 | 109.42 | 110.70 | 109.32 | 109.58 | 935,341 | +0.52(+0.48%) |
Dec 23, 2021 | 109.07 | 110.82 | 109.06 | 109.06 | 1,534,576 | +0.33(+0.31%) |
Dec 22, 2021 | 107.92 | 109.47 | 107.57 | 108.73 | 1,191,420 | +0.80(+0.74%) |
Dec 21, 2021 | 107.47 | 108.51 | 105.82 | 107.94 | 2,123,268 | +0.92(+0.86%) |
Dec 20, 2021 | 108.14 | 108.97 | 106.12 | 107.01 | 3,769,122 | -7.11(-6.23%) |
Dec 17, 2021 | 114.26 | 115.77 | 114.03 | 114.12 | 1,737,231 | -1.40(-1.21%) |
Dec 16, 2021 | 115.11 | 116.50 | 114.50 | 115.52 | 1,413,706 | +0.88(+0.77%) |
Dec 15, 2021 | 113.02 | 115.19 | 113.02 | 114.64 | 2,189,267 | +1.96(+1.74%) |
Dec 14, 2021 | 112.23 | 113.41 | 111.85 | 112.68 | 2,655,705 | +0.25(+0.22%) |
Dec 13, 2021 | 115.23 | 115.23 | 111.66 | 112.43 | 2,788,993 | -3.60(-3.11%) |
Dec 10, 2021 | 115.97 | 116.82 | 115.24 | 116.03 | 1,373,707 | +0.66(+0.57%) |
Dec 09, 2021 | 115.97 | 116.23 | 115.26 | 115.37 | 1,609,933 | -1.03(-0.89%) |
Dec 08, 2021 | 117.63 | 118.24 | 115.45 | 116.40 | 1,579,121 | -0.78(-0.67%) |
Dec 07, 2021 | 116.80 | 117.68 | 116.47 | 117.18 | 2,688,239 | +1.62(+1.40%) |
Dec 06, 2021 | 114.85 | 116.26 | 114.38 | 115.56 | 1,336,608 | +1.75(+1.54%) |
Dec 03, 2021 | 114.86 | 115.36 | 112.83 | 113.81 | 1,358,302 | -0.85(-0.74%) |
Dec 02, 2021 | 111.92 | 115.71 | 111.92 | 114.66 | 1,288,012 | +2.48(+2.21%) |
Dec 01, 2021 | 113.67 | 115.04 | 112.08 | 112.18 | 1,315,563 | -0.33(-0.29%) |
Nov 30, 2021 | 113.35 | 114.08 | 111.79 | 112.51 | 1,286,820 | -1.60(-1.40%) |
Nov 29, 2021 | 113.86 | 114.81 | 113.35 | 114.11 | 1,148,734 | +1.33(+1.18%) |
Nov 26, 2021 | 113.68 | 114.09 | 112.35 | 112.78 | 787,495 | -3.64(-3.13%) |
Nov 24, 2021 | 115.74 | 116.50 | 114.80 | 116.42 | 970,700 | +0.36(+0.31%) |
Nov 23, 2021 | 114.69 | 116.16 | 114.65 | 116.07 | 992,130 | +1.10(+0.96%) |
Nov 22, 2021 | 115.15 | 115.75 | 114.67 | 114.96 | 825,341 | -0.04(-0.04%) |
Nov 19, 2021 | 114.93 | 115.37 | 114.07 | 115.01 | 979,096 | +0.08(+0.07%) |
Nov 18, 2021 | 113.19 | 115.14 | 114.74 | 114.93 | 980,111 | +1.42(+1.25%) |
Nov 17, 2021 | 115.03 | 115.22 | 113.34 | 113.51 | 675,334 | -1.64(-1.42%) |
Nov 16, 2021 | 114.72 | 116.06 | 114.42 | 115.14 | 861,011 | +0.36(+0.31%) |
Nov 15, 2021 | 115.52 | 115.82 | 114.63 | 114.79 | 779,248 | -0.64(-0.55%) |
Nov 12, 2021 | 115.36 | 116.01 | 114.64 | 115.43 | 1,133,913 | -0.04(-0.04%) |
Nov 11, 2021 | 116.00 | 116.45 | 115.23 | 115.47 | 921,139 | -0.85(-0.73%) |
Nov 10, 2021 | 117.17 | 116.32 | 729,353 | -1.06(-0.90%) | ||
Nov 09, 2021 | 117.22 | 117.94 | 116.75 | 117.38 | 860,898 | +0.15(+0.13%) |
Nov 08, 2021 | 118.64 | 118.64 | 116.65 | 117.23 | 758,384 | -0.91(-0.77%) |
Nov 05, 2021 | 117.71 | 118.33 | 117.31 | 118.14 | 653,411 | +0.97(+0.83%) |
Nov 04, 2021 | 118.04 | 118.34 | 116.16 | 117.17 | 1,440,174 | -0.75(-0.63%) |
Nov 03, 2021 | 117.44 | 118.30 | 116.45 | 117.92 | 843,247 | +0.17(+0.14%) |
Nov 02, 2021 | 118.46 | 118.69 | 117.56 | 117.75 | 926,099 | -0.73(-0.62%) |
Nov 01, 2021 | 118.79 | 118.50 | 117.70 | 118.47 | 862,500 | +0.33(+0.28%) |
Oct 29, 2021 | 117.63 | 119.15 | 117.03 | 118.15 | 1,349,666 | +0.03(+0.03%) |
Oct 28, 2021 | 118.78 | 119.09 | 117.82 | 118.11 | 1,142,452 | +0.05(+0.05%) |
Oct 27, 2021 | 117.83 | 119.27 | 117.34 | 118.06 | 1,707,063 | -0.31(-0.26%) |
Oct 26, 2021 | 119.33 | 118.37 | 118.37 | 1,773,612 | -0.32(-0.27%) | |
Oct 25, 2021 | 120.48 | 121.08 | 118.56 | 118.69 | 1,489,413 | -1.79(-1.48%) |
Oct 22, 2021 | 118.69 | 121.09 | 118.34 | 120.47 | 1,844,515 | +2.48(+2.10%) |
Oct 21, 2021 | 116.26 | 118.46 | 116.02 | 118.00 | 2,757,476 | +1.73(+1.49%) |
Oct 20, 2021 | 117.01 | 118.07 | 113.77 | 116.26 | 4,886,563 | +5.78(+5.23%) |
Oct 19, 2021 | 110.38 | 111.24 | 109.29 | 110.48 | 1,043,317 | +0.68(+0.62%) |
Oct 18, 2021 | 108.45 | 110.11 | 108.07 | 109.81 | 1,236,867 | +0.75(+0.68%) |
Oct 15, 2021 | 108.45 | 109.19 | 108.01 | 109.06 | 1,001,399 | +0.94(+0.87%) |
Oct 14, 2021 | 106.58 | 108.59 | 106.58 | 108.12 | 1,273,604 | +2.55(+2.42%) |
Oct 13, 2021 | 103.43 | 105.72 | 103.43 | 105.57 | 1,132,931 | +2.32(+2.25%) |
Oct 12, 2021 | 103.50 | 103.83 | 102.74 | 103.25 | 998,656 | -0.22(-0.21%) |
Oct 11, 2021 | 104.15 | 105.13 | 103.47 | 103.47 | 506,979 | -0.45(-0.44%) |
Oct 08, 2021 | 104.37 | 104.74 | 103.34 | 103.92 | 1,103,147 | -0.02(-0.02%) |
Oct 07, 2021 | 105.30 | 105.80 | 103.81 | 103.94 | 1,235,589 | -0.86(-0.82%) |
Oct 06, 2021 | 103.22 | 104.88 | 102.98 | 104.80 | 1,439,763 | +0.45(+0.43%) |
Oct 05, 2021 | 103.84 | 104.88 | 103.79 | 104.35 | 1,146,942 | +0.54(+0.52%) |
Oct 04, 2021 | 104.88 | 105.67 | 103.53 | 103.81 | 1,553,470 | -1.09(-1.04%) |
Oct 01, 2021 | 103.01 | 104.96 | 102.88 | 104.90 | 1,822,219 | +2.10(+2.04%) |
Sep 30, 2021 | 103.43 | 104.18 | 102.60 | 102.80 | 1,529,021 | -0.06(-0.06%) |
Sep 29, 2021 | 102.99 | 104.15 | 102.72 | 102.87 | 1,495,684 | -0.28(-0.28%) |
Sep 28, 2021 | 104.28 | 104.48 | 101.78 | 103.15 | 2,506,412 | -1.30(-1.24%) |
Sep 27, 2021 | 103.11 | 105.26 | 102.78 | 104.45 | 1,480,246 | +1.56(+1.52%) |
Sep 24, 2021 | 101.24 | 103.30 | 100.81 | 102.88 | 1,518,645 | -0.53(-0.51%) |
Sep 23, 2021 | 103.03 | 103.92 | 102.81 | 103.41 | 2,007,334 | +1.18(+1.16%) |
Sep 22, 2021 | 103.10 | 103.57 | 101.75 | 102.23 | 2,054,484 | -0.28(-0.27%) |
Sep 21, 2021 | 102.84 | 103.07 | 101.54 | 102.50 | 2,410,345 | +1.20(+1.18%) |
Sep 20, 2021 | 105.34 | 105.36 | 100.55 | 101.30 | 3,376,690 | -3.87(-3.68%) |
Sep 17, 2021 | 104.83 | 106.43 | 103.38 | 105.17 | 4,461,306 | +2.23(+2.17%) |
Sep 16, 2021 | 104.31 | 104.45 | 102.73 | 102.94 | 3,016,637 | -1.33(-1.28%) |
Sep 15, 2021 | 104.94 | 106.92 | 104.05 | 104.27 | 6,435,474 | +2.13(+2.09%) |
Sep 14, 2021 | 103.73 | 104.24 | 101.83 | 102.14 | 1,974,055 | -1.77(-1.70%) |
Sep 13, 2021 | 106.56 | 107.00 | 103.34 | 103.91 | 2,759,174 | -1.79(-1.69%) |
Sep 10, 2021 | 106.90 | 107.57 | 105.68 | 105.69 | 2,566,266 | -0.97(-0.91%) |
Sep 09, 2021 | 108.45 | 108.45 | 105.44 | 106.66 | 6,208,411 | -1.90(-1.75%) |
Sep 08, 2021 | 108.18 | 109.16 | 106.29 | 108.56 | 3,642,652 | -0.62(-0.57%) |
Sep 07, 2021 | 112.00 | 113.83 | 109.10 | 109.19 | 7,824,021 | -2.92(-2.61%) |
Sep 03, 2021 | 109.46 | 113.16 | 109.34 | 112.11 | 6,977,733 | +2.53(+2.31%) |
Sep 02, 2021 | 107.55 | 109.67 | 107.40 | 109.58 | 5,930,194 | +2.14(+1.99%) |
Sep 01, 2021 | 103.04 | 110.07 | 101.87 | 107.44 | 10,149,845 | +3.78(+3.65%) |
Aug 31, 2021 | 97.68 | 106.31 | 97.53 | 103.66 | 17,275,828 | +7.01(+7.25%) |
Aug 30, 2021 | 97.28 | 97.28 | 96.25 | 96.65 | 2,404,681 | -0.59(-0.61%) |
Aug 27, 2021 | 96.42 | 97.63 | 96.26 | 97.24 | 1,290,634 | +1.06(+1.10%) |
Aug 26, 2021 | 95.50 | 96.21 | 95.25 | 96.19 | 1,233,025 | +0.66(+0.69%) |
Aug 25, 2021 | 95.17 | 95.83 | 94.91 | 95.53 | 963,758 | +0.26(+0.28%) |
Aug 24, 2021 | 95.05 | 95.35 | 94.64 | 95.26 | 895,177 | +0.39(+0.41%) |
Aug 23, 2021 | 93.73 | 95.07 | 93.73 | 94.87 | 1,324,124 | +1.51(+1.61%) |
Aug 20, 2021 | 93.78 | 93.78 | 92.83 | 93.37 | 1,113,891 | -0.46(-0.49%) |
Aug 19, 2021 | 92.74 | 94.02 | 92.55 | 93.82 | 1,958,668 | +0.20(+0.22%) |
Aug 18, 2021 | 93.17 | 94.76 | 92.85 | 93.62 | 1,341,844 | +0.26(+0.27%) |
Aug 17, 2021 | 93.84 | 93.84 | 92.24 | 93.37 | 2,192,639 | -0.60(-0.64%) |
Aug 16, 2021 | 94.39 | 94.39 | 93.47 | 93.97 | 1,457,003 | -0.73(-0.77%) |
Aug 13, 2021 | 95.37 | 95.47 | 94.42 | 94.70 | 1,003,147 | -0.70(-0.73%) |
Aug 12, 2021 | 95.23 | 96.35 | 95.19 | 95.39 | 1,205,283 | +0.15(+0.16%) |
Aug 11, 2021 | 95.10 | 96.15 | 94.52 | 95.24 | 1,907,339 | +0.68(+0.72%) |
Aug 10, 2021 | 97.05 | 97.52 | 94.44 | 94.56 | 2,882,013 | -0.62(-0.65%) |
Aug 09, 2021 | 94.84 | 95.62 | 94.60 | 95.18 | 1,386,981 | +0.13(+0.14%) |
Aug 06, 2021 | 95.75 | 96.66 | 94.92 | 95.05 | 1,487,789 | -0.74(-0.77%) |
Aug 05, 2021 | 95.45 | 95.88 | 94.91 | 95.79 | 1,326,133 | +0.89(+0.94%) |
Aug 04, 2021 | 94.74 | 95.38 | 94.53 | 94.90 | 1,005,738 | -0.16(-0.17%) |
Aug 03, 2021 | 94.97 | 95.44 | 94.73 | 95.06 | 1,021,221 | +0.63(+0.66%) |
Aug 02, 2021 | 96.04 | 96.74 | 94.42 | 94.43 | 828,619 | -1.30(-1.35%) |
Jul 30, 2021 | 94.28 | 95.75 | 94.28 | 95.73 | 1,607,134 | +1.01(+1.07%) |
Jul 29, 2021 | 94.37 | 95.69 | 94.37 | 94.71 | 1,241,391 | +0.94(+1.01%) |
Jul 28, 2021 | 93.96 | 94.12 | 92.92 | 93.77 | 2,347,104 | -0.03(-0.03%) |
Jul 27, 2021 | 92.05 | 94.42 | 91.75 | 93.80 | 2,236,333 | +1.30(+1.40%) |
Jul 26, 2021 | 92.94 | 93.04 | 92.12 | 92.50 | 1,064,443 | -0.81(-0.87%) |
Jul 23, 2021 | 92.70 | 93.53 | 92.39 | 93.31 | 1,222,191 | +0.85(+0.91%) |
Jul 22, 2021 | 92.41 | 93.18 | 91.88 | 92.47 | 1,782,719 | +0.63(+0.68%) |
Jul 21, 2021 | 90.01 | 92.53 | 89.95 | 91.84 | 2,499,282 | +1.69(+1.88%) |
Jul 20, 2021 | 89.54 | 90.56 | 88.70 | 90.15 | 2,556,287 | +0.72(+0.81%) |
Jul 19, 2021 | 90.48 | 90.66 | 88.95 | 89.43 | 3,395,140 | -2.56(-2.78%) |
Jul 16, 2021 | 92.73 | 92.92 | 91.45 | 91.98 | 1,828,175 | -0.65(-0.70%) |
Jul 15, 2021 | 91.99 | 93.11 | 91.28 | 92.64 | 1,812,133 | +0.05(+0.06%) |
Jul 14, 2021 | 93.34 | 93.42 | 92.41 | 92.58 | 1,150,835 | -0.32(-0.34%) |
Jul 13, 2021 | 92.86 | 93.15 | 92.51 | 92.90 | 1,660,764 | -0.29(-0.31%) |
Jul 12, 2021 | 94.25 | 94.32 | 92.80 | 93.19 | 1,480,764 | -1.38(-1.46%) |
Jul 09, 2021 | 93.41 | 94.81 | 93.41 | 94.57 | 1,858,354 | +1.76(+1.90%) |
Jul 08, 2021 | 92.78 | 95.17 | 92.26 | 92.81 | 5,657,475 | -0.63(-0.67%) |
Jul 07, 2021 | 91.66 | 93.56 | 91.66 | 93.44 | 1,193,434 | +1.60(+1.75%) |
Jul 06, 2021 | 93.41 | 93.63 | 91.00 | 91.83 | 1,384,717 | -2.26(-2.41%) |
Jul 02, 2021 | 93.34 | 94.58 | 93.11 | 94.10 | 1,386,469 | +1.02(+1.10%) |
Jul 01, 2021 | 93.11 | 93.39 | 92.81 | 93.08 | 934,959 | +0.09(+0.09%) |
Jun 30, 2021 | 93.53 | 93.75 | 92.56 | 92.99 | 1,533,206 | -0.70(-0.74%) |
Jun 29, 2021 | 93.07 | 93.84 | 92.71 | 93.68 | 1,068,549 | +0.66(+0.71%) |
Jun 28, 2021 | 94.00 | 94.19 | 92.83 | 93.02 | 976,870 | -0.88(-0.94%) |
Jun 25, 2021 | 93.63 | 94.22 | 93.39 | 93.90 | 869,644 | +0.51(+0.55%) |
Jun 24, 2021 | 93.23 | 93.63 | 92.74 | 93.39 | 1,048,645 | +0.56(+0.61%) |
Jun 23, 2021 | 93.32 | 93.41 | 92.81 | 92.83 | 1,349,639 | -0.20(-0.22%) |
Jun 22, 2021 | 92.53 | 93.32 | 92.31 | 93.03 | 1,214,740 | +0.47(+0.50%) |
Jun 21, 2021 | 92.51 | 93.32 | 91.89 | 92.56 | 1,675,516 | +0.32(+0.34%) |
Jun 18, 2021 | 92.19 | 92.89 | 91.58 | 92.25 | 3,982,617 | -1.16(-1.25%) |
Jun 17, 2021 | 95.17 | 95.38 | 93.34 | 93.41 | 2,635,000 | -1.72(-1.81%) |
Jun 16, 2021 | 97.08 | 97.17 | 95.05 | 95.13 | 2,991,064 | -2.02(-2.08%) |
Jun 15, 2021 | 97.70 | 98.44 | 96.92 | 97.15 | 2,223,855 | -0.70(-0.72%) |
Jun 14, 2021 | 97.38 | 97.87 | 96.81 | 97.85 | 1,584,481 | +0.63(+0.65%) |
Jun 11, 2021 | 97.53 | 98.12 | 97.17 | 97.22 | 1,398,717 | +0.08(+0.08%) |
Jun 10, 2021 | 97.32 | 97.96 | 96.95 | 97.14 | 1,983,298 | +0.24(+0.25%) |
Jun 09, 2021 | 97.38 | 97.91 | 96.90 | 96.90 | 1,697,734 | -0.18(-0.18%) |
Jun 08, 2021 | 97.39 | 97.76 | 96.57 | 97.08 | 1,854,470 | +0.29(+0.29%) |
Jun 07, 2021 | 98.47 | 98.47 | 96.71 | 96.79 | 1,913,203 | -1.33(-1.35%) |
Jun 04, 2021 | 97.97 | 98.30 | 97.60 | 98.12 | 2,850,651 | +0.65(+0.66%) |
Jun 03, 2021 | 96.90 | 97.88 | 96.90 | 97.47 | 1,615,192 | +0.13(+0.13%) |
Jun 02, 2021 | 98.32 | 98.32 | 97.34 | 97.34 | 3,287,908 | -0.47(-0.48%) |
Jun 01, 2021 | 98.51 | 98.88 | 97.46 | 97.81 | 3,953,456 | -0.38(-0.39%) |
May 28, 2021 | 96.86 | 98.88 | 96.86 | 98.20 | 6,207,436 | +1.54(+1.59%) |
May 27, 2021 | 95.32 | 96.84 | 94.70 | 96.66 | 4,994,538 | +2.65(+2.82%) |
May 26, 2021 | 92.13 | 94.14 | 91.83 | 94.01 | 4,355,629 | +2.08(+2.26%) |
May 25, 2021 | 90.26 | 92.52 | 90.26 | 91.93 | 7,084,130 | +2.41(+2.69%) |
May 24, 2021 | 90.99 | 91.43 | 88.54 | 89.53 | 3,205,428 | -1.45(-1.59%) |
May 21, 2021 | 93.33 | 93.38 | 90.68 | 90.97 | 4,873,645 | -1.83(-1.97%) |
May 20, 2021 | 93.00 | 93.61 | 92.17 | 92.80 | 4,145,248 | -0.02(-0.02%) |
May 19, 2021 | 93.77 | 94.07 | 92.48 | 92.82 | 2,357,631 | -1.77(-1.87%) |
May 18, 2021 | 94.78 | 95.75 | 93.73 | 94.59 | 3,479,044 | -0.06(-0.06%) |
May 17, 2021 | 93.52 | 96.08 | 92.33 | 94.65 | 6,460,815 | +1.03(+1.10%) |
May 14, 2021 | 96.45 | 96.48 | 92.87 | 93.62 | 5,556,030 | -3.25(-3.35%) |
May 13, 2021 | 96.79 | 97.80 | 96.70 | 96.87 | 1,903,740 | +0.25(+0.26%) |
May 12, 2021 | 97.61 | 98.11 | 96.60 | 96.62 | 976,469 | -1.49(-1.52%) |
May 11, 2021 | 98.08 | 98.59 | 97.31 | 98.11 | 1,214,006 | -0.61(-0.62%) |
May 10, 2021 | 98.46 | 99.99 | 98.12 | 98.72 | 1,317,845 | +0.71(+0.72%) |
May 07, 2021 | 96.53 | 98.08 | 95.38 | 98.01 | 1,290,938 | +1.88(+1.95%) |
May 06, 2021 | 96.33 | 96.56 | 95.40 | 96.14 | 1,033,042 | +0.24(+0.25%) |
May 05, 2021 | 95.72 | 96.37 | 95.04 | 95.90 | 1,282,126 | +1.07(+1.13%) |
May 04, 2021 | 95.41 | 95.41 | 94.40 | 94.83 | 861,080 | -0.35(-0.37%) |
May 03, 2021 | 94.71 | 96.22 | 94.51 | 95.18 | 1,501,462 | +1.27(+1.36%) |
Apr 30, 2021 | 94.31 | 94.45 | 93.45 | 93.90 | 1,562,749 | -0.57(-0.60%) |
Apr 29, 2021 | 96.06 | 96.17 | 94.38 | 94.47 | 1,448,678 | -0.60(-0.63%) |
Apr 28, 2021 | 94.11 | 95.33 | 93.88 | 95.07 | 3,058,510 | +0.86(+0.92%) |
Apr 27, 2021 | 95.72 | 96.28 | 94.17 | 94.21 | 2,624,927 | -1.27(-1.33%) |
Apr 26, 2021 | 95.17 | 96.04 | 94.24 | 95.48 | 1,886,523 | +0.52(+0.55%) |
Apr 23, 2021 | 95.99 | 100.09 | 94.73 | 94.96 | 2,774,362 | -0.92(-0.96%) |
Apr 22, 2021 | 96.51 | 97.26 | 95.16 | 95.88 | 2,839,200 | -0.92(-0.96%) |
Apr 21, 2021 | 96.56 | 98.26 | 96.27 | 96.80 | 2,765,294 | +0.72(+0.74%) |
Apr 20, 2021 | 95.60 | 97.51 | 94.48 | 96.08 | 6,980,910 | -6.96(-6.76%) |
Apr 19, 2021 | 103.39 | 104.34 | 102.92 | 103.05 | 755,349 | -0.56(-0.54%) |
Apr 16, 2021 | 102.66 | 103.66 | 102.38 | 103.60 | 943,014 | +1.17(+1.14%) |
Apr 15, 2021 | 102.43 | 102.87 | 102.23 | 102.44 | 553,784 | +0.41(+0.40%) |
Apr 14, 2021 | 102.15 | 102.43 | 101.80 | 102.03 | 412,125 | -0.10(-0.09%) |
Apr 13, 2021 | 102.09 | 102.21 | 101.15 | 102.12 | 845,528 | +0.05(+0.05%) |
Apr 12, 2021 | 102.13 | 102.74 | 101.72 | 102.07 | 687,411 | -0.43(-0.42%) |
Apr 09, 2021 | 101.48 | 102.50 | 101.26 | 102.50 | 844,196 | +1.22(+1.21%) |
Apr 08, 2021 | 102.03 | 102.03 | 101.08 | 101.28 | 643,170 | -0.44(-0.43%) |
Apr 07, 2021 | 101.81 | 101.97 | 101.14 | 101.71 | 506,190 | -0.06(-0.06%) |
Apr 06, 2021 | 103.11 | 103.29 | 101.55 | 101.77 | 588,972 | -1.36(-1.32%) |
Apr 05, 2021 | 103.13 | 103.93 | 102.90 | 103.13 | 750,437 | +0.41(+0.40%) |
Apr 01, 2021 | 101.69 | 102.86 | 101.32 | 102.72 | 837,433 | +1.55(+1.54%) |
Mar 31, 2021 | 101.75 | 102.46 | 100.97 | 101.17 | 1,464,948 | +0.00(+0.00%) |
Mar 30, 2021 | 101.61 | 101.89 | 100.59 | 101.17 | 1,166,012 | -0.68(-0.67%) |
Mar 29, 2021 | 101.83 | 102.48 | 100.94 | 101.85 | 1,078,438 | -0.07(-0.07%) |
Mar 26, 2021 | 102.11 | 102.15 | 101.04 | 101.92 | 1,128,270 | +0.58(+0.57%) |
Mar 25, 2021 | 101.11 | 101.84 | 100.25 | 101.34 | 736,769 | -0.06(-0.06%) |
Mar 24, 2021 | 99.64 | 102.02 | 99.47 | 101.41 | 1,388,337 | +2.08(+2.10%) |
Mar 23, 2021 | 98.52 | 100.07 | 98.30 | 99.32 | 1,419,052 | +0.61(+0.62%) |
Mar 22, 2021 | 101.89 | 102.21 | 98.61 | 98.71 | 2,364,646 | -3.19(-3.13%) |
Mar 19, 2021 | 102.93 | 103.33 | 101.23 | 101.90 | 838,694 | -1.13(-1.10%) |
Mar 18, 2021 | 102.80 | 104.11 | 102.40 | 103.04 | 960,538 | +0.05(+0.05%) |
Mar 17, 2021 | 102.70 | 103.47 | 102.26 | 102.98 | 1,131,049 | +0.44(+0.43%) |
Mar 16, 2021 | 101.45 | 103.00 | 101.11 | 102.55 | 1,424,752 | +0.76(+0.75%) |
Mar 15, 2021 | 100.81 | 101.85 | 99.63 | 101.79 | 1,357,594 | +0.87(+0.87%) |
Mar 12, 2021 | 100.85 | 100.94 | 99.63 | 100.92 | 735,519 | +0.37(+0.36%) |
Mar 11, 2021 | 100.66 | 101.31 | 100.19 | 100.55 | 861,338 | +0.74(+0.74%) |
Mar 10, 2021 | 99.21 | 100.68 | 98.85 | 99.81 | 897,041 | +1.31(+1.33%) |
Mar 09, 2021 | 98.98 | 100.01 | 98.47 | 98.50 | 1,907,330 | +0.59(+0.60%) |
Mar 08, 2021 | 97.17 | 99.25 | 97.08 | 97.92 | 911,200 | +0.85(+0.87%) |
Mar 05, 2021 | 95.06 | 97.21 | 94.29 | 97.07 | 1,781,715 | +2.94(+3.12%) |
Mar 04, 2021 | 96.09 | 96.79 | 93.81 | 94.13 | 1,559,116 | -2.16(-2.24%) |
Mar 03, 2021 | 96.71 | 96.84 | 95.66 | 96.29 | 1,262,317 | -0.41(-0.43%) |
Mar 02, 2021 | 96.97 | 97.88 | 96.20 | 96.71 | 1,320,445 | +0.04(+0.04%) |
Mar 01, 2021 | 95.43 | 96.94 | 95.38 | 96.66 | 1,285,668 | +2.23(+2.36%) |
Feb 26, 2021 | 95.56 | 95.56 | 93.84 | 94.43 | 1,754,163 | -1.16(-1.21%) |
Feb 25, 2021 | 95.55 | 97.40 | 95.55 | 95.59 | 1,218,305 | +0.00(+0.00%) |
Feb 24, 2021 | 93.71 | 95.88 | 92.97 | 95.59 | 861,140 | +1.51(+1.61%) |
Feb 23, 2021 | 92.94 | 94.51 | 92.35 | 94.08 | 1,197,326 | +1.32(+1.42%) |
Feb 22, 2021 | 93.79 | 93.95 | 92.70 | 92.76 | 1,081,801 | -1.47(-1.56%) |
Feb 19, 2021 | 93.72 | 94.62 | 93.50 | 94.23 | 986,883 | +0.92(+0.98%) |
Feb 18, 2021 | 93.73 | 93.73 | 92.27 | 93.31 | 782,940 | -0.79(-0.84%) |
Feb 17, 2021 | 94.73 | 94.81 | 93.64 | 94.10 | 652,726 | -1.04(-1.09%) |
Feb 16, 2021 | 95.96 | 96.26 | 94.57 | 95.13 | 944,776 | -0.42(-0.44%) |
Feb 12, 2021 | 93.22 | 95.60 | 92.95 | 95.56 | 905,849 | +2.11(+2.26%) |
Feb 11, 2021 | 92.28 | 94.50 | 92.28 | 93.45 | 983,442 | +1.39(+1.51%) |
Feb 10, 2021 | 93.10 | 93.19 | 91.64 | 92.06 | 742,375 | -0.55(-0.60%) |
Feb 09, 2021 | 92.04 | 92.91 | 91.69 | 92.61 | 1,353,557 | +0.73(+0.79%) |
Feb 08, 2021 | 91.76 | 92.05 | 90.88 | 91.89 | 835,839 | +0.22(+0.25%) |
Feb 05, 2021 | 91.17 | 91.81 | 90.49 | 91.66 | 1,348,181 | +1.49(+1.65%) |
Feb 04, 2021 | 90.55 | 90.58 | 89.75 | 90.18 | 1,316,941 | -0.20(-0.22%) |
Feb 03, 2021 | 91.29 | 91.64 | 90.31 | 90.37 | 765,951 | -0.92(-1.00%) |
Feb 02, 2021 | 88.94 | 91.43 | 88.94 | 91.29 | 897,069 | +2.82(+3.18%) |
Feb 01, 2021 | 88.27 | 88.88 | 87.46 | 88.47 | 1,424,211 | +1.08(+1.24%) |
Jan 29, 2021 | 89.29 | 89.68 | 87.27 | 87.39 | 1,483,855 | -2.46(-2.74%) |
Jan 28, 2021 | 88.19 | 90.94 | 87.06 | 89.86 | 1,896,046 | +2.33(+2.66%) |
Jan 27, 2021 | 90.57 | 91.37 | 87.33 | 87.52 | 1,661,106 | -5.07(-5.48%) |
Jan 26, 2021 | 94.67 | 94.67 | 92.43 | 92.59 | 1,144,512 | -0.69(-0.74%) |
Jan 25, 2021 | 92.11 | 93.67 | 91.74 | 93.29 | 1,163,763 | +1.18(+1.28%) |
Jan 22, 2021 | 93.46 | 93.64 | 92.03 | 92.10 | 771,679 | -1.42(-1.51%) |
Jan 21, 2021 | 95.42 | 95.62 | 93.47 | 93.52 | 678,952 | -1.62(-1.70%) |
Jan 20, 2021 | 95.00 | 95.36 | 94.18 | 95.13 | 650,435 | +0.39(+0.41%) |
Jan 19, 2021 | 96.41 | 97.05 | 94.73 | 94.74 | 680,136 | -1.64(-1.70%) |
Jan 15, 2021 | 96.47 | 96.83 | 95.27 | 96.39 | 571,987 | -0.68(-0.70%) |
Jan 14, 2021 | 98.29 | 98.61 | 96.88 | 97.07 | 635,049 | -1.11(-1.13%) |
Jan 13, 2021 | 99.03 | 99.21 | 97.92 | 98.17 | 679,665 | -0.36(-0.37%) |
Jan 12, 2021 | 98.48 | 98.77 | 97.27 | 98.54 | 702,201 | +0.02(+0.02%) |
Jan 11, 2021 | 99.49 | 100.34 | 98.41 | 98.52 | 1,120,586 | -1.74(-1.73%) |
Jan 08, 2021 | 98.64 | 100.30 | 98.47 | 100.26 | 715,533 | +2.01(+2.05%) |
Jan 07, 2021 | 98.04 | 98.27 | 97.01 | 98.24 | 925,690 | +0.66(+0.67%) |
Jan 06, 2021 | 95.82 | 98.41 | 95.38 | 97.59 | 1,138,768 | +1.66(+1.73%) |
Jan 05, 2021 | 94.09 | 96.05 | 94.09 | 95.93 | 862,375 | +1.27(+1.34%) |