Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 129.78 | 130.87 | 129.40 | 130.40 | 198,223 | +1.14(+0.88%) |
Dec 30, 2021 | 128.64 | 130.25 | 128.54 | 129.26 | 231,457 | +0.26(+0.20%) |
Dec 29, 2021 | 131.19 | 131.19 | 128.42 | 129.00 | 194,460 | -1.17(-0.90%) |
Dec 28, 2021 | 129.40 | 132.00 | 129.40 | 130.17 | 251,922 | +0.37(+0.29%) |
Dec 27, 2021 | 128.18 | 129.80 | 127.75 | 129.80 | 322,433 | +0.80(+0.62%) |
Dec 23, 2021 | 129.87 | 131.00 | 129.00 | 129.00 | 316,113 | -0.19(-0.15%) |
Dec 22, 2021 | 125.92 | 129.32 | 125.37 | 129.19 | 543,055 | +3.27(+2.60%) |
Dec 21, 2021 | 127.99 | 127.99 | 125.70 | 125.92 | 690,001 | -0.05(-0.04%) |
Dec 20, 2021 | 127.83 | 128.36 | 124.33 | 125.97 | 501,330 | -2.28(-1.78%) |
Dec 17, 2021 | 131.89 | 132.05 | 128.10 | 128.25 | 844,780 | -3.80(-2.88%) |
Dec 16, 2021 | 130.86 | 132.21 | 129.31 | 132.05 | 504,049 | +2.19(+1.69%) |
Dec 15, 2021 | 129.13 | 130.90 | 127.21 | 129.86 | 531,539 | +1.43(+1.11%) |
Dec 14, 2021 | 129.92 | 130.85 | 128.43 | 128.43 | 524,899 | -2.26(-1.73%) |
Dec 13, 2021 | 132.71 | 132.71 | 129.26 | 130.69 | 373,828 | -1.36(-1.03%) |
Dec 10, 2021 | 129.00 | 133.02 | 128.76 | 132.05 | 500,698 | +3.01(+2.33%) |
Dec 09, 2021 | 131.96 | 132.34 | 128.18 | 129.04 | 534,649 | -2.32(-1.77%) |
Dec 08, 2021 | 131.02 | 132.15 | 129.93 | 131.36 | 516,984 | +0.39(+0.30%) |
Dec 07, 2021 | 132.00 | 132.90 | 128.47 | 130.97 | 641,522 | -0.23(-0.18%) |
Dec 06, 2021 | 129.53 | 131.54 | 128.39 | 131.20 | 538,927 | +2.12(+1.64%) |
Dec 03, 2021 | 130.07 | 130.27 | 126.89 | 129.08 | 517,902 | -0.70(-0.54%) |
Dec 02, 2021 | 126.82 | 130.59 | 126.82 | 129.78 | 598,109 | +2.69(+2.12%) |
Dec 01, 2021 | 128.64 | 131.01 | 126.81 | 127.09 | 690,772 | -1.85(-1.43%) |
Nov 30, 2021 | 127.78 | 130.17 | 126.73 | 128.94 | 2,419,523 | -0.76(-0.59%) |
Nov 29, 2021 | 130.10 | 130.99 | 128.39 | 129.70 | 673,936 | +0.82(+0.64%) |
Nov 26, 2021 | 130.49 | 131.69 | 128.55 | 128.88 | 466,058 | -2.08(-1.59%) |
Nov 24, 2021 | 128.70 | 132.15 | 128.26 | 130.96 | 774,590 | +1.97(+1.53%) |
Nov 23, 2021 | 126.60 | 130.09 | 125.03 | 128.99 | 708,624 | +2.13(+1.68%) |
Nov 22, 2021 | 129.30 | 130.98 | 126.71 | 126.86 | 567,399 | -2.61(-2.02%) |
Nov 19, 2021 | 129.51 | 131.34 | 128.38 | 129.48 | 649,080 | -0.03(-0.02%) |
Nov 18, 2021 | 129.50 | 130.04 | 129.32 | 129.51 | 570,767 | +0.02(+0.02%) |
Nov 17, 2021 | 132.00 | 132.30 | 128.69 | 129.49 | 421,071 | -2.52(-1.91%) |
Nov 16, 2021 | 131.28 | 134.31 | 131.00 | 132.01 | 448,175 | +1.01(+0.77%) |
Nov 15, 2021 | 131.69 | 132.28 | 131.00 | 131.00 | 609,797 | +0.04(+0.03%) |
Nov 12, 2021 | 129.83 | 132.50 | 129.73 | 130.96 | 460,347 | +1.76(+1.36%) |
Nov 11, 2021 | 128.76 | 129.76 | 126.42 | 129.20 | 495,320 | +1.34(+1.05%) |
Nov 10, 2021 | 131.49 | 127.86 | 774,529 | -3.36(-2.56%) | ||
Nov 09, 2021 | 134.22 | 134.24 | 130.59 | 131.22 | 626,082 | -2.55(-1.91%) |
Nov 08, 2021 | 133.98 | 134.84 | 130.32 | 133.77 | 449,307 | +0.50(+0.38%) |
Nov 05, 2021 | 132.03 | 133.36 | 131.61 | 133.27 | 340,950 | +0.75(+0.57%) |
Nov 04, 2021 | 133.37 | 135.65 | 131.14 | 132.52 | 559,544 | -2.16(-1.60%) |
Nov 03, 2021 | 134.07 | 135.07 | 132.38 | 134.68 | 480,107 | -0.39(-0.29%) |
Nov 02, 2021 | 134.18 | 135.49 | 132.22 | 135.07 | 529,220 | +1.40(+1.05%) |
Nov 01, 2021 | 133.15 | 133.67 | 131.14 | 133.67 | 469,531 | +1.73(+1.31%) |
Oct 29, 2021 | 130.51 | 134.25 | 129.62 | 131.94 | 749,848 | +0.77(+0.59%) |
Oct 28, 2021 | 130.28 | 131.82 | 128.53 | 131.17 | 539,565 | +1.03(+0.79%) |
Oct 27, 2021 | 131.65 | 132.52 | 129.79 | 130.14 | 710,399 | -1.12(-0.85%) |
Oct 26, 2021 | 130.10 | 131.92 | 131.26 | 369,025 | +1.86(+1.44%) | |
Oct 25, 2021 | 130.00 | 131.49 | 128.22 | 129.40 | 363,928 | +0.06(+0.05%) |
Oct 22, 2021 | 126.15 | 129.34 | 125.43 | 129.34 | 483,327 | +2.25(+1.77%) |
Oct 21, 2021 | 127.99 | 127.99 | 125.69 | 127.09 | 389,825 | +0.06(+0.05%) |
Oct 20, 2021 | 126.01 | 127.39 | 125.35 | 127.03 | 468,969 | +1.15(+0.91%) |
Oct 19, 2021 | 128.00 | 128.98 | 125.64 | 125.88 | 365,980 | -1.37(-1.08%) |
Oct 18, 2021 | 126.04 | 127.25 | 125.19 | 127.25 | 313,802 | +1.71(+1.36%) |
Oct 15, 2021 | 126.88 | 126.99 | 124.32 | 125.54 | 380,757 | -1.05(-0.83%) |
Oct 14, 2021 | 125.13 | 126.73 | 124.88 | 126.59 | 240,759 | +1.63(+1.30%) |
Oct 13, 2021 | 125.36 | 125.69 | 123.47 | 124.96 | 247,083 | -0.24(-0.19%) |
Oct 12, 2021 | 125.12 | 127.53 | 124.15 | 125.20 | 357,566 | +0.05(+0.04%) |
Oct 11, 2021 | 125.71 | 128.89 | 124.78 | 125.15 | 318,195 | -1.22(-0.97%) |
Oct 08, 2021 | 124.79 | 126.64 | 123.88 | 126.37 | 398,049 | +1.36(+1.09%) |
Oct 07, 2021 | 124.12 | 126.00 | 123.17 | 125.01 | 441,186 | +3.32(+2.73%) |
Oct 06, 2021 | 120.49 | 123.08 | 119.12 | 121.69 | 762,456 | +0.85(+0.70%) |
Oct 05, 2021 | 123.26 | 125.82 | 120.95 | 120.84 | 685,473 | -2.57(-2.08%) |
Oct 04, 2021 | 123.62 | 125.47 | 122.17 | 123.41 | 369,523 | -0.03(-0.02%) |
Oct 01, 2021 | 124.40 | 125.46 | 122.73 | 123.44 | 319,213 | -0.42(-0.34%) |
Sep 30, 2021 | 125.70 | 126.39 | 123.33 | 123.86 | 569,006 | -1.32(-1.05%) |
Sep 29, 2021 | 122.98 | 125.38 | 122.24 | 125.18 | 299,005 | +2.48(+2.02%) |
Sep 28, 2021 | 122.71 | 123.79 | 121.78 | 122.70 | 316,194 | -0.90(-0.73%) |
Sep 27, 2021 | 125.04 | 125.89 | 122.70 | 123.60 | 345,798 | -2.24(-1.78%) |
Sep 24, 2021 | 123.77 | 127.31 | 123.77 | 125.84 | 418,242 | +1.99(+1.61%) |
Sep 23, 2021 | 125.58 | 125.70 | 123.08 | 123.85 | 553,210 | -0.14(-0.11%) |
Sep 22, 2021 | 124.59 | 125.40 | 123.10 | 123.99 | 374,243 | +0.11(+0.09%) |
Sep 21, 2021 | 123.01 | 124.57 | 122.67 | 123.88 | 425,572 | +2.13(+1.75%) |
Sep 20, 2021 | 122.82 | 124.00 | 121.34 | 121.75 | 494,720 | -1.86(-1.50%) |
Sep 17, 2021 | 123.57 | 123.90 | 121.16 | 123.61 | 876,363 | -0.10(-0.08%) |
Sep 16, 2021 | 123.47 | 124.77 | 123.08 | 123.71 | 369,603 | -0.12(-0.10%) |
Sep 15, 2021 | 123.47 | 125.25 | 123.47 | 123.83 | 506,122 | -0.40(-0.32%) |
Sep 14, 2021 | 125.60 | 125.60 | 123.46 | 124.23 | 616,496 | -0.17(-0.14%) |
Sep 13, 2021 | 126.07 | 126.52 | 123.16 | 124.40 | 377,275 | -1.74(-1.38%) |
Sep 10, 2021 | 124.59 | 127.35 | 124.58 | 126.14 | 467,340 | +1.85(+1.49%) |
Sep 09, 2021 | 125.60 | 126.03 | 124.12 | 124.29 | 365,979 | -0.68(-0.54%) |
Sep 08, 2021 | 123.81 | 125.99 | 122.60 | 124.97 | 404,586 | +1.58(+1.28%) |
Sep 07, 2021 | 127.00 | 127.12 | 123.39 | 123.39 | 429,564 | -2.86(-2.27%) |
Sep 03, 2021 | 127.99 | 128.34 | 125.94 | 126.25 | 479,851 | -1.56(-1.22%) |
Sep 02, 2021 | 127.89 | 127.89 | 124.78 | 127.81 | 356,957 | +0.52(+0.41%) |
Sep 01, 2021 | 125.56 | 127.68 | 125.03 | 127.29 | 560,489 | +1.14(+0.90%) |
Aug 31, 2021 | 124.99 | 126.41 | 122.31 | 126.15 | 851,107 | +2.13(+1.72%) |
Aug 30, 2021 | 124.66 | 125.75 | 123.60 | 124.02 | 301,130 | -1.38(-1.10%) |
Aug 27, 2021 | 124.78 | 126.02 | 124.64 | 125.40 | 275,580 | +0.30(+0.24%) |
Aug 26, 2021 | 125.04 | 125.88 | 124.63 | 125.10 | 303,951 | -0.51(-0.41%) |
Aug 25, 2021 | 126.36 | 126.36 | 124.61 | 125.61 | 395,106 | +0.01(+0.01%) |
Aug 24, 2021 | 125.72 | 126.80 | 124.31 | 125.60 | 450,676 | -0.76(-0.60%) |
Aug 23, 2021 | 130.10 | 130.42 | 126.05 | 126.36 | 520,557 | -3.40(-2.62%) |
Aug 20, 2021 | 127.63 | 130.04 | 126.73 | 129.76 | 899,054 | +2.14(+1.68%) |
Aug 19, 2021 | 121.86 | 128.74 | 121.07 | 127.62 | 1,434,781 | +4.99(+4.07%) |
Aug 18, 2021 | 124.37 | 139.00 | 122.06 | 122.63 | 6,564,166 | -1.48(-1.19%) |
Aug 17, 2021 | 125.76 | 127.43 | 122.57 | 124.11 | 566,008 | -1.64(-1.30%) |
Aug 16, 2021 | 126.50 | 126.68 | 125.07 | 125.75 | 373,915 | -1.25(-0.98%) |
Aug 13, 2021 | 126.82 | 127.58 | 125.26 | 127.00 | 411,710 | +0.12(+0.09%) |
Aug 12, 2021 | 125.00 | 128.32 | 123.35 | 126.88 | 957,399 | +1.92(+1.54%) |
Aug 11, 2021 | 122.23 | 124.96 | 121.93 | 124.96 | 539,935 | +2.68(+2.19%) |
Aug 10, 2021 | 120.97 | 122.28 | 119.58 | 122.28 | 382,128 | +1.24(+1.02%) |
Aug 09, 2021 | 122.47 | 124.00 | 121.02 | 121.04 | 617,070 | -1.79(-1.46%) |
Aug 06, 2021 | 121.00 | 123.48 | 120.93 | 122.83 | 637,485 | +1.83(+1.51%) |
Aug 05, 2021 | 124.17 | 124.22 | 119.74 | 121.00 | 492,394 | -2.41(-1.95%) |
Aug 04, 2021 | 122.55 | 124.88 | 122.40 | 123.41 | 675,538 | +0.98(+0.80%) |
Aug 03, 2021 | 119.93 | 122.90 | 119.70 | 122.43 | 610,514 | +1.75(+1.45%) |
Aug 02, 2021 | 119.00 | 121.11 | 118.38 | 120.68 | 392,644 | +2.21(+1.87%) |
Jul 30, 2021 | 116.45 | 120.00 | 115.96 | 118.47 | 876,810 | +2.52(+2.17%) |
Jul 29, 2021 | 116.73 | 117.41 | 115.56 | 115.95 | 533,997 | -0.85(-0.73%) |
Jul 28, 2021 | 116.44 | 117.24 | 115.11 | 116.80 | 470,700 | +1.22(+1.06%) |
Jul 27, 2021 | 118.47 | 118.47 | 115.58 | 115.58 | 503,340 | -2.44(-2.07%) |
Jul 26, 2021 | 120.28 | 121.03 | 117.95 | 118.02 | 358,030 | -2.18(-1.81%) |
Jul 23, 2021 | 117.70 | 120.50 | 117.70 | 120.20 | 782,503 | +3.18(+2.72%) |
Jul 22, 2021 | 118.31 | 118.32 | 116.04 | 117.02 | 347,044 | -1.28(-1.08%) |
Jul 21, 2021 | 115.47 | 118.46 | 115.47 | 118.30 | 487,772 | +2.74(+2.37%) |
Jul 20, 2021 | 114.80 | 116.94 | 114.45 | 115.56 | 556,920 | +0.00(+0.00%) |
Jul 19, 2021 | 114.67 | 116.42 | 114.28 | 115.56 | 526,259 | -1.07(-0.92%) |
Jul 16, 2021 | 117.08 | 117.77 | 115.53 | 116.63 | 486,092 | -0.51(-0.44%) |
Jul 15, 2021 | 115.40 | 117.14 | 115.40 | 117.14 | 495,302 | +0.93(+0.80%) |
Jul 14, 2021 | 116.36 | 117.05 | 115.89 | 116.21 | 327,089 | -0.15(-0.13%) |
Jul 13, 2021 | 118.15 | 118.15 | 116.27 | 116.36 | 338,648 | -1.88(-1.59%) |
Jul 12, 2021 | 118.92 | 119.32 | 116.90 | 118.24 | 362,501 | -0.55(-0.46%) |
Jul 09, 2021 | 117.00 | 118.86 | 116.29 | 118.79 | 451,528 | +2.55(+2.19%) |
Jul 08, 2021 | 115.94 | 116.98 | 115.28 | 116.24 | 547,857 | -0.98(-0.84%) |
Jul 07, 2021 | 117.23 | 118.03 | 115.93 | 117.22 | 472,508 | -0.16(-0.14%) |
Jul 06, 2021 | 117.63 | 118.70 | 114.54 | 117.38 | 734,648 | -0.62(-0.53%) |
Jul 02, 2021 | 120.90 | 120.90 | 117.24 | 118.00 | 495,089 | -0.50(-0.42%) |
Jul 01, 2021 | 119.82 | 120.56 | 118.37 | 118.50 | 425,568 | -0.55(-0.46%) |
Jun 30, 2021 | 120.30 | 120.30 | 118.88 | 119.05 | 525,785 | -0.92(-0.77%) |
Jun 29, 2021 | 119.03 | 120.95 | 118.23 | 119.97 | 391,020 | +0.57(+0.48%) |
Jun 28, 2021 | 122.27 | 122.27 | 119.33 | 119.40 | 410,086 | -2.37(-1.95%) |
Jun 25, 2021 | 121.10 | 121.77 | 119.49 | 121.77 | 1,426,598 | +0.64(+0.53%) |
Jun 24, 2021 | 119.39 | 121.50 | 118.87 | 121.13 | 876,686 | +2.44(+2.06%) |
Jun 23, 2021 | 119.34 | 119.89 | 118.65 | 118.69 | 672,806 | -1.30(-1.08%) |
Jun 22, 2021 | 118.80 | 120.00 | 117.33 | 119.99 | 495,064 | +1.95(+1.65%) |
Jun 21, 2021 | 113.67 | 120.00 | 113.52 | 118.04 | 1,064,180 | +4.62(+4.07%) |
Jun 18, 2021 | 116.23 | 116.73 | 113.42 | 113.42 | 1,031,834 | -3.96(-3.37%) |
Jun 17, 2021 | 115.63 | 117.47 | 115.63 | 117.38 | 736,425 | +1.05(+0.90%) |
Jun 16, 2021 | 115.24 | 116.80 | 114.16 | 116.33 | 536,639 | +1.76(+1.54%) |
Jun 15, 2021 | 115.00 | 116.00 | 114.22 | 114.57 | 472,724 | -0.19(-0.17%) |
Jun 14, 2021 | 113.77 | 114.79 | 113.77 | 114.76 | 390,069 | +0.84(+0.74%) |
Jun 11, 2021 | 113.09 | 114.44 | 112.59 | 113.92 | 412,138 | +0.50(+0.44%) |
Jun 10, 2021 | 113.83 | 113.85 | 113.01 | 113.42 | 423,171 | -0.69(-0.60%) |
Jun 09, 2021 | 112.11 | 114.30 | 111.84 | 114.11 | 552,543 | +1.66(+1.48%) |
Jun 08, 2021 | 112.00 | 115.33 | 111.24 | 112.45 | 873,384 | +0.45(+0.40%) |
Jun 07, 2021 | 111.67 | 112.16 | 111.11 | 112.00 | 526,242 | +0.05(+0.04%) |
Jun 04, 2021 | 112.86 | 112.86 | 111.39 | 111.95 | 519,811 | -0.25(-0.22%) |
Jun 03, 2021 | 113.12 | 113.12 | 111.64 | 112.20 | 547,244 | -0.68(-0.60%) |
Jun 02, 2021 | 110.62 | 112.96 | 109.88 | 112.88 | 446,333 | +2.25(+2.03%) |
Jun 01, 2021 | 112.46 | 113.13 | 110.08 | 110.63 | 320,566 | -0.67(-0.60%) |
May 28, 2021 | 110.17 | 112.07 | 109.43 | 111.30 | 533,216 | +1.07(+0.97%) |
May 27, 2021 | 110.45 | 110.95 | 109.38 | 110.23 | 549,605 | -0.24(-0.22%) |
May 26, 2021 | 110.11 | 111.76 | 109.69 | 110.47 | 439,694 | +0.70(+0.64%) |
May 25, 2021 | 111.12 | 111.63 | 109.06 | 109.77 | 484,562 | -0.30(-0.27%) |
May 24, 2021 | 112.59 | 112.65 | 110.02 | 110.07 | 452,373 | -1.33(-1.19%) |
May 21, 2021 | 111.38 | 112.92 | 110.81 | 111.40 | 351,588 | -0.38(-0.34%) |
May 20, 2021 | 110.53 | 113.42 | 110.53 | 111.78 | 271,293 | +0.18(+0.16%) |
May 19, 2021 | 109.42 | 113.06 | 108.28 | 111.60 | 723,164 | +1.69(+1.54%) |
May 18, 2021 | 112.37 | 112.37 | 109.91 | 109.91 | 556,138 | -2.73(-2.42%) |
May 17, 2021 | 113.95 | 113.95 | 112.04 | 112.64 | 316,470 | -1.19(-1.05%) |
May 14, 2021 | 113.47 | 115.45 | 112.64 | 113.83 | 556,416 | +0.17(+0.15%) |
May 13, 2021 | 112.00 | 116.39 | 111.49 | 113.66 | 828,015 | +2.50(+2.25%) |
May 12, 2021 | 108.98 | 111.92 | 108.37 | 111.16 | 676,352 | +1.63(+1.49%) |
May 11, 2021 | 110.73 | 110.94 | 109.03 | 109.53 | 777,096 | -1.10(-0.99%) |
May 10, 2021 | 108.14 | 111.57 | 108.11 | 110.63 | 437,355 | +2.53(+2.34%) |
May 07, 2021 | 104.80 | 108.59 | 104.80 | 108.10 | 416,763 | +0.86(+0.80%) |
May 06, 2021 | 109.35 | 110.55 | 107.14 | 107.24 | 479,361 | -2.40(-2.19%) |
May 05, 2021 | 108.52 | 109.73 | 107.80 | 109.64 | 602,422 | +1.73(+1.60%) |
May 04, 2021 | 106.14 | 108.26 | 105.35 | 107.91 | 561,376 | +1.15(+1.08%) |
May 03, 2021 | 105.79 | 109.23 | 104.81 | 106.76 | 636,228 | +2.39(+2.29%) |
Apr 30, 2021 | 103.54 | 107.77 | 102.04 | 104.37 | 796,100 | +1.03(+1.00%) |
Apr 29, 2021 | 103.12 | 103.61 | 100.53 | 103.34 | 530,024 | +0.63(+0.61%) |
Apr 28, 2021 | 104.42 | 104.45 | 101.62 | 102.71 | 398,644 | -1.27(-1.22%) |
Apr 27, 2021 | 105.30 | 105.70 | 103.94 | 103.98 | 317,941 | -0.96(-0.91%) |
Apr 26, 2021 | 103.88 | 105.53 | 103.53 | 104.94 | 523,698 | +0.57(+0.55%) |
Apr 23, 2021 | 104.30 | 105.22 | 103.56 | 104.37 | 431,700 | +0.07(+0.07%) |
Apr 22, 2021 | 104.75 | 105.64 | 103.81 | 104.30 | 335,801 | -0.69(-0.66%) |
Apr 21, 2021 | 104.39 | 105.49 | 103.22 | 104.99 | 409,304 | +0.71(+0.68%) |
Apr 20, 2021 | 103.88 | 105.50 | 103.70 | 104.28 | 434,176 | +0.58(+0.56%) |
Apr 19, 2021 | 104.14 | 105.36 | 102.66 | 103.70 | 397,078 | -1.02(-0.97%) |
Apr 16, 2021 | 104.37 | 104.76 | 103.30 | 104.72 | 365,400 | +1.22(+1.18%) |
Apr 15, 2021 | 101.45 | 104.69 | 101.45 | 103.50 | 534,016 | +1.64(+1.61%) |
Apr 14, 2021 | 101.53 | 102.95 | 100.69 | 101.86 | 499,297 | +0.87(+0.86%) |
Apr 13, 2021 | 100.68 | 102.48 | 100.48 | 100.99 | 373,095 | -0.43(-0.42%) |
Apr 12, 2021 | 100.00 | 101.62 | 99.62 | 101.42 | 375,486 | +1.33(+1.33%) |
Apr 09, 2021 | 100.04 | 101.11 | 99.57 | 100.09 | 508,900 | +0.73(+0.73%) |
Apr 08, 2021 | 100.04 | 101.50 | 98.80 | 99.36 | 375,069 | -0.90(-0.90%) |
Apr 07, 2021 | 99.35 | 100.84 | 99.04 | 100.26 | 431,266 | +0.42(+0.42%) |
Apr 06, 2021 | 101.64 | 101.89 | 99.84 | 99.84 | 335,978 | -1.67(-1.65%) |
Apr 05, 2021 | 100.84 | 101.88 | 100.17 | 101.51 | 387,620 | +0.65(+0.64%) |
Apr 01, 2021 | 99.21 | 101.53 | 98.10 | 100.86 | 591,800 | +2.17(+2.20%) |
Mar 31, 2021 | 96.75 | 99.19 | 96.44 | 98.69 | 649,237 | +1.49(+1.53%) |
Mar 30, 2021 | 98.79 | 99.73 | 96.70 | 97.20 | 534,862 | -1.96(-1.98%) |
Mar 29, 2021 | 98.08 | 99.36 | 97.08 | 99.16 | 607,121 | +1.44(+1.47%) |
Mar 26, 2021 | 99.29 | 99.85 | 96.27 | 97.72 | 986,100 | -1.23(-1.24%) |
Mar 25, 2021 | 103.23 | 103.45 | 98.63 | 98.95 | 986,961 | -4.11(-3.99%) |
Mar 24, 2021 | 102.00 | 103.68 | 101.73 | 103.06 | 492,110 | +1.41(+1.39%) |
Mar 23, 2021 | 100.34 | 101.96 | 99.66 | 101.65 | 524,357 | +0.66(+0.65%) |
Mar 22, 2021 | 101.19 | 101.48 | 99.74 | 100.99 | 599,013 | -1.08(-1.06%) |
Mar 19, 2021 | 102.84 | 103.52 | 101.52 | 102.07 | 1,526,000 | -0.33(-0.32%) |
Mar 18, 2021 | 103.73 | 105.12 | 102.40 | 102.40 | 478,479 | -1.39(-1.34%) |
Mar 17, 2021 | 103.58 | 105.13 | 103.03 | 103.79 | 517,141 | +0.60(+0.58%) |
Mar 16, 2021 | 104.74 | 105.35 | 102.60 | 103.19 | 383,409 | -1.61(-1.54%) |
Mar 15, 2021 | 103.71 | 105.00 | 102.86 | 104.80 | 377,176 | +0.46(+0.44%) |
Mar 12, 2021 | 104.05 | 104.34 | 102.88 | 104.34 | 487,700 | +1.68(+1.64%) |
Mar 11, 2021 | 103.19 | 103.75 | 101.39 | 102.66 | 371,798 | -0.83(-0.80%) |
Mar 10, 2021 | 106.10 | 106.10 | 102.30 | 103.49 | 441,254 | -0.26(-0.25%) |
Mar 09, 2021 | 105.36 | 106.50 | 102.65 | 103.75 | 678,540 | -1.63(-1.55%) |
Mar 08, 2021 | 105.90 | 106.92 | 103.31 | 105.38 | 684,725 | +0.74(+0.71%) |
Mar 05, 2021 | 97.59 | 106.88 | 97.59 | 104.64 | 1,770,000 | +6.42(+6.54%) |
Mar 04, 2021 | 97.46 | 100.05 | 97.03 | 98.22 | 723,838 | +2.20(+2.29%) |
Mar 03, 2021 | 98.27 | 99.00 | 96.02 | 96.02 | 726,607 | -1.60(-1.64%) |
Mar 02, 2021 | 100.06 | 101.20 | 97.50 | 97.62 | 848,136 | -2.70(-2.69%) |
Mar 01, 2021 | 100.07 | 102.34 | 98.33 | 100.32 | 888,786 | +1.36(+1.37%) |
Feb 26, 2021 | 99.24 | 100.55 | 97.14 | 98.96 | 981,000 | -1.04(-1.04%) |
Feb 25, 2021 | 99.98 | 101.57 | 99.76 | 100.00 | 690,938 | -0.38(-0.38%) |
Feb 24, 2021 | 97.94 | 102.26 | 97.67 | 100.38 | 1,090,203 | +2.87(+2.94%) |
Feb 23, 2021 | 95.71 | 97.83 | 94.41 | 97.51 | 867,471 | +1.40(+1.46%) |
Feb 22, 2021 | 96.16 | 97.47 | 95.27 | 96.11 | 762,416 | -0.11(-0.11%) |
Feb 19, 2021 | 100.12 | 100.71 | 96.12 | 96.22 | 1,213,000 | -3.37(-3.38%) |
Feb 18, 2021 | 95.43 | 101.14 | 95.08 | 99.59 | 1,535,460 | +3.57(+3.72%) |
Feb 17, 2021 | 96.44 | 97.20 | 95.27 | 96.02 | 877,228 | -0.82(-0.85%) |
Feb 16, 2021 | 90.60 | 96.97 | 90.14 | 96.84 | 1,791,244 | +7.45(+8.33%) |
Feb 12, 2021 | 88.00 | 89.48 | 87.00 | 89.39 | 811,000 | +1.39(+1.58%) |
Feb 11, 2021 | 90.44 | 90.44 | 87.98 | 88.00 | 683,429 | -2.29(-2.54%) |
Feb 10, 2021 | 92.00 | 92.46 | 89.99 | 90.29 | 692,289 | -1.85(-2.01%) |
Feb 09, 2021 | 92.43 | 92.90 | 91.08 | 92.14 | 728,794 | +0.13(+0.14%) |
Feb 08, 2021 | 90.90 | 92.34 | 88.95 | 92.01 | 1,263,475 | +2.45(+2.74%) |
Feb 05, 2021 | 93.08 | 94.14 | 89.09 | 89.56 | 1,714,600 | -5.56(-5.85%) |
Feb 04, 2021 | 95.03 | 96.68 | 94.26 | 95.12 | 693,231 | -0.23(-0.24%) |
Feb 03, 2021 | 96.04 | 98.17 | 94.81 | 95.35 | 645,736 | -2.14(-2.20%) |
Feb 02, 2021 | 95.98 | 98.66 | 95.98 | 97.49 | 912,951 | +2.54(+2.68%) |
Feb 01, 2021 | 92.16 | 94.96 | 91.90 | 94.95 | 683,060 | +3.22(+3.51%) |
Jan 29, 2021 | 92.48 | 92.75 | 90.17 | 91.73 | 633,800 | -0.79(-0.85%) |
Jan 28, 2021 | 91.51 | 94.32 | 91.07 | 92.52 | 645,798 | +0.96(+1.05%) |
Jan 27, 2021 | 95.23 | 95.57 | 91.04 | 91.56 | 1,083,976 | -4.17(-4.36%) |
Jan 26, 2021 | 95.08 | 96.65 | 94.33 | 95.73 | 632,882 | +0.14(+0.15%) |
Jan 25, 2021 | 95.19 | 95.88 | 93.60 | 95.59 | 462,594 | +0.39(+0.41%) |
Jan 22, 2021 | 96.01 | 96.01 | 94.93 | 95.20 | 479,700 | -0.88(-0.92%) |
Jan 21, 2021 | 97.29 | 97.45 | 94.89 | 96.08 | 548,163 | -1.42(-1.46%) |
Jan 20, 2021 | 97.39 | 98.43 | 97.22 | 97.50 | 729,908 | +0.05(+0.05%) |
Jan 19, 2021 | 96.80 | 98.57 | 96.48 | 97.45 | 690,194 | +0.84(+0.87%) |
Jan 15, 2021 | 96.13 | 96.72 | 95.36 | 96.61 | 578,800 | +0.83(+0.87%) |
Jan 14, 2021 | 97.63 | 97.69 | 94.74 | 95.78 | 883,058 | -1.60(-1.64%) |
Jan 13, 2021 | 100.82 | 101.51 | 97.20 | 97.38 | 1,129,073 | -3.64(-3.60%) |
Jan 12, 2021 | 100.00 | 101.60 | 99.55 | 101.02 | 721,538 | +1.22(+1.22%) |
Jan 11, 2021 | 98.71 | 99.97 | 97.06 | 99.80 | 748,303 | +0.99(+1.00%) |
Jan 08, 2021 | 96.79 | 99.17 | 96.72 | 98.81 | 710,900 | +2.02(+2.09%) |
Jan 07, 2021 | 95.41 | 96.95 | 95.32 | 96.79 | 696,218 | +1.32(+1.38%) |
Jan 06, 2021 | 93.60 | 95.47 | 92.35 | 95.47 | 919,674 | +2.92(+3.16%) |
Jan 05, 2021 | 93.16 | 93.80 | 92.04 | 92.55 | 603,293 | -0.06(-0.06%) |