Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 92.87 | 95.51 | 92.87 | 93.39 | 651,297 | +0.24(+0.26%) |
Dec 30, 2021 | 90.49 | 94.90 | 89.86 | 93.15 | 420,194 | +3.10(+3.44%) |
Dec 29, 2021 | 89.84 | 90.90 | 88.77 | 90.05 | 494,163 | -0.29(-0.32%) |
Dec 28, 2021 | 91.47 | 93.24 | 89.92 | 90.34 | 447,312 | -0.91(-1.00%) |
Dec 27, 2021 | 93.80 | 93.80 | 90.20 | 91.25 | 440,108 | -2.55(-2.72%) |
Dec 23, 2021 | 92.99 | 95.08 | 90.08 | 93.80 | 777,999 | -0.07(-0.07%) |
Dec 22, 2021 | 94.67 | 96.89 | 92.77 | 93.87 | 334,688 | -1.13(-1.19%) |
Dec 21, 2021 | 93.11 | 95.14 | 91.87 | 95.00 | 481,415 | +3.01(+3.27%) |
Dec 20, 2021 | 93.99 | 95.26 | 91.42 | 91.99 | 492,269 | -3.65(-3.82%) |
Dec 17, 2021 | 88.95 | 96.80 | 86.42 | 95.64 | 1,240,022 | +6.41(+7.18%) |
Dec 16, 2021 | 93.99 | 94.55 | 89.09 | 89.23 | 823,457 | -3.81(-4.10%) |
Dec 15, 2021 | 88.38 | 93.53 | 87.24 | 93.04 | 809,517 | +4.85(+5.50%) |
Dec 14, 2021 | 87.25 | 90.54 | 86.39 | 88.19 | 1,007,685 | -1.86(-2.07%) |
Dec 13, 2021 | 92.78 | 92.78 | 87.28 | 90.05 | 543,665 | +0.42(+0.47%) |
Dec 10, 2021 | 91.33 | 93.75 | 89.37 | 89.63 | 606,848 | -2.03(-2.21%) |
Dec 09, 2021 | 96.35 | 97.26 | 91.01 | 91.66 | 617,285 | -4.93(-5.10%) |
Dec 08, 2021 | 93.26 | 98.70 | 90.67 | 96.59 | 827,885 | +4.03(+4.35%) |
Dec 07, 2021 | 88.00 | 94.35 | 87.79 | 92.56 | 1,952,270 | +6.30(+7.30%) |
Dec 06, 2021 | 85.89 | 87.82 | 82.63 | 86.26 | 866,085 | -0.14(-0.16%) |
Dec 03, 2021 | 91.69 | 91.69 | 85.76 | 86.40 | 1,423,227 | -5.34(-5.82%) |
Dec 02, 2021 | 88.78 | 92.46 | 87.55 | 91.74 | 638,663 | +2.64(+2.96%) |
Dec 01, 2021 | 91.65 | 93.28 | 89.04 | 89.10 | 786,198 | -2.36(-2.58%) |
Nov 30, 2021 | 91.03 | 96.00 | 90.98 | 91.46 | 1,106,323 | +0.79(+0.88%) |
Nov 29, 2021 | 95.77 | 96.06 | 89.82 | 90.67 | 1,162,964 | -3.99(-4.22%) |
Nov 26, 2021 | 94.89 | 99.63 | 93.71 | 94.66 | 719,651 | -1.44(-1.50%) |
Nov 24, 2021 | 95.53 | 97.10 | 93.72 | 96.10 | 601,884 | -0.50(-0.52%) |
Nov 23, 2021 | 98.50 | 100.29 | 94.45 | 96.60 | 1,147,680 | -3.06(-3.07%) |
Nov 22, 2021 | 103.65 | 103.94 | 98.75 | 99.66 | 928,706 | -3.52(-3.41%) |
Nov 19, 2021 | 104.93 | 107.48 | 101.80 | 103.18 | 717,952 | -1.90(-1.81%) |
Nov 18, 2021 | 113.62 | 105.06 | 103.47 | 105.08 | 1,209,304 | -7.41(-6.59%) |
Nov 17, 2021 | 115.31 | 115.34 | 112.06 | 112.49 | 494,847 | -2.51(-2.18%) |
Nov 16, 2021 | 116.02 | 118.00 | 114.15 | 115.00 | 513,430 | -0.85(-0.73%) |
Nov 15, 2021 | 115.00 | 116.00 | 113.27 | 115.85 | 472,671 | +0.81(+0.70%) |
Nov 12, 2021 | 113.16 | 116.44 | 113.05 | 115.04 | 1,928,763 | +1.83(+1.62%) |
Nov 11, 2021 | 108.07 | 113.67 | 107.49 | 113.21 | 704,426 | +6.21(+5.80%) |
Nov 10, 2021 | 111.04 | 106.73 | 107.00 | 584,842 | -6.21(-5.49%) | |
Nov 09, 2021 | 116.23 | 118.94 | 112.94 | 113.21 | 429,995 | -3.57(-3.06%) |
Nov 08, 2021 | 115.82 | 121.05 | 115.56 | 116.78 | 697,542 | +0.81(+0.70%) |
Nov 05, 2021 | 110.67 | 121.00 | 107.58 | 115.97 | 1,012,210 | +5.30(+4.79%) |
Nov 04, 2021 | 111.47 | 113.07 | 107.84 | 110.67 | 930,938 | -1.24(-1.11%) |
Nov 03, 2021 | 113.32 | 114.31 | 111.20 | 111.91 | 355,948 | -2.20(-1.93%) |
Nov 02, 2021 | 119.32 | 119.32 | 113.86 | 114.11 | 322,779 | -4.89(-4.11%) |
Nov 01, 2021 | 114.60 | 120.60 | 116.01 | 119.00 | 887,030 | +4.43(+3.87%) |
Oct 29, 2021 | 116.36 | 116.55 | 112.15 | 114.57 | 682,546 | -2.63(-2.24%) |
Oct 28, 2021 | 114.21 | 118.66 | 114.20 | 117.20 | 673,454 | +3.22(+2.83%) |
Oct 27, 2021 | 116.09 | 116.09 | 112.75 | 113.98 | 326,696 | -1.99(-1.72%) |
Oct 26, 2021 | 116.75 | 115.97 | 310,443 | -0.03(-0.03%) | ||
Oct 25, 2021 | 114.43 | 116.11 | 113.53 | 116.00 | 360,606 | +1.07(+0.93%) |
Oct 22, 2021 | 112.28 | 116.70 | 111.87 | 114.93 | 614,497 | +2.61(+2.32%) |
Oct 21, 2021 | 112.73 | 114.11 | 110.80 | 112.32 | 249,185 | -0.11(-0.10%) |
Oct 20, 2021 | 114.71 | 114.99 | 112.24 | 112.43 | 257,435 | -1.24(-1.09%) |
Oct 19, 2021 | 111.72 | 115.69 | 111.72 | 113.67 | 360,099 | +2.28(+2.05%) |
Oct 18, 2021 | 110.46 | 112.43 | 109.52 | 111.39 | 350,959 | +0.62(+0.56%) |
Oct 15, 2021 | 114.59 | 115.16 | 110.35 | 110.77 | 509,104 | -2.60(-2.29%) |
Oct 14, 2021 | 112.19 | 114.46 | 112.05 | 113.37 | 322,028 | +2.52(+2.27%) |
Oct 13, 2021 | 110.08 | 112.20 | 108.84 | 110.85 | 658,539 | +1.78(+1.63%) |
Oct 12, 2021 | 113.51 | 115.24 | 108.67 | 109.07 | 494,210 | -2.64(-2.36%) |
Oct 11, 2021 | 113.64 | 114.99 | 111.60 | 111.71 | 457,269 | -2.36(-2.07%) |
Oct 08, 2021 | 117.08 | 117.44 | 112.88 | 114.07 | 292,637 | -2.51(-2.15%) |
Oct 07, 2021 | 111.64 | 117.12 | 111.55 | 116.58 | 771,583 | +5.53(+4.98%) |
Oct 06, 2021 | 109.60 | 112.34 | 109.32 | 111.05 | 366,627 | -0.02(-0.02%) |
Oct 05, 2021 | 110.91 | 113.52 | 109.75 | 111.07 | 412,684 | +1.61(+1.47%) |
Oct 04, 2021 | 111.54 | 111.54 | 105.01 | 109.46 | 451,739 | -2.93(-2.61%) |
Oct 01, 2021 | 111.12 | 112.96 | 108.08 | 112.39 | 529,215 | +0.95(+0.85%) |
Sep 30, 2021 | 107.65 | 112.72 | 107.65 | 111.44 | 845,538 | +3.82(+3.55%) |
Sep 29, 2021 | 107.76 | 109.25 | 106.87 | 107.62 | 340,478 | +0.36(+0.34%) |
Sep 28, 2021 | 113.35 | 113.35 | 107.05 | 107.26 | 1,255,082 | -7.86(-6.83%) |
Sep 27, 2021 | 116.90 | 118.16 | 112.82 | 115.12 | 388,142 | -3.00(-2.54%) |
Sep 24, 2021 | 121.90 | 123.28 | 116.10 | 118.12 | 774,799 | -5.42(-4.39%) |
Sep 23, 2021 | 125.67 | 129.09 | 122.03 | 123.54 | 624,861 | -2.14(-1.70%) |
Sep 22, 2021 | 123.88 | 126.36 | 122.53 | 125.68 | 474,982 | +1.98(+1.60%) |
Sep 21, 2021 | 120.30 | 126.15 | 120.30 | 123.70 | 624,565 | +4.02(+3.36%) |
Sep 20, 2021 | 122.41 | 123.97 | 117.73 | 119.68 | 700,836 | -6.68(-5.29%) |
Sep 17, 2021 | 120.99 | 126.52 | 119.80 | 126.36 | 1,222,549 | +5.99(+4.98%) |
Sep 16, 2021 | 120.28 | 121.93 | 119.58 | 120.37 | 334,741 | +0.13(+0.11%) |
Sep 15, 2021 | 119.63 | 122.00 | 119.30 | 120.24 | 472,748 | +0.18(+0.15%) |
Sep 14, 2021 | 121.00 | 124.08 | 118.97 | 120.06 | 922,854 | -0.19(-0.16%) |
Sep 13, 2021 | 120.92 | 121.11 | 115.49 | 120.25 | 510,575 | +0.10(+0.08%) |
Sep 10, 2021 | 120.31 | 121.07 | 117.50 | 120.15 | 513,726 | +0.29(+0.24%) |
Sep 09, 2021 | 119.19 | 123.14 | 119.02 | 119.86 | 454,875 | +0.89(+0.75%) |
Sep 08, 2021 | 122.54 | 123.12 | 118.39 | 118.97 | 607,622 | -3.60(-2.94%) |
Sep 07, 2021 | 123.60 | 124.98 | 122.01 | 122.57 | 368,390 | -1.19(-0.96%) |
Sep 03, 2021 | 123.08 | 124.27 | 120.60 | 123.76 | 249,514 | +0.19(+0.15%) |
Sep 02, 2021 | 122.59 | 123.81 | 120.36 | 123.57 | 458,735 | +1.75(+1.44%) |
Sep 01, 2021 | 118.45 | 122.10 | 117.40 | 121.82 | 537,227 | +3.39(+2.86%) |
Aug 31, 2021 | 120.60 | 121.01 | 116.44 | 118.43 | 537,976 | -1.38(-1.15%) |
Aug 30, 2021 | 117.68 | 121.67 | 117.51 | 119.81 | 691,329 | +1.84(+1.56%) |
Aug 27, 2021 | 115.87 | 119.95 | 115.28 | 117.97 | 459,985 | +3.00(+2.61%) |
Aug 26, 2021 | 114.96 | 116.76 | 113.52 | 114.97 | 337,559 | -0.20(-0.17%) |
Aug 25, 2021 | 115.29 | 117.08 | 113.50 | 115.17 | 457,152 | +0.41(+0.36%) |
Aug 24, 2021 | 110.68 | 114.82 | 109.71 | 114.76 | 1,272,978 | +4.08(+3.69%) |
Aug 23, 2021 | 108.49 | 110.92 | 107.21 | 110.68 | 429,973 | +2.66(+2.46%) |
Aug 20, 2021 | 104.03 | 108.74 | 102.25 | 108.02 | 581,263 | +4.71(+4.56%) |
Aug 19, 2021 | 100.00 | 104.64 | 100.00 | 103.31 | 775,302 | +2.37(+2.35%) |
Aug 18, 2021 | 100.54 | 102.52 | 98.29 | 100.94 | 642,125 | +0.92(+0.92%) |
Aug 17, 2021 | 100.00 | 101.30 | 97.72 | 100.02 | 391,585 | -1.08(-1.07%) |
Aug 16, 2021 | 100.94 | 101.92 | 98.42 | 101.10 | 466,741 | +0.19(+0.19%) |
Aug 13, 2021 | 102.03 | 102.58 | 100.02 | 100.91 | 395,063 | -1.18(-1.16%) |
Aug 12, 2021 | 102.02 | 102.72 | 100.45 | 102.09 | 686,604 | -0.47(-0.46%) |
Aug 11, 2021 | 105.64 | 106.00 | 100.57 | 102.56 | 975,340 | -3.11(-2.94%) |
Aug 10, 2021 | 114.44 | 115.00 | 105.08 | 105.67 | 881,507 | -9.16(-7.98%) |
Aug 09, 2021 | 117.09 | 118.48 | 114.31 | 114.83 | 730,692 | -2.47(-2.11%) |
Aug 06, 2021 | 117.35 | 121.50 | 114.48 | 117.30 | 1,008,399 | -2.34(-1.96%) |
Aug 05, 2021 | 115.21 | 120.00 | 112.93 | 119.64 | 1,182,969 | +5.12(+4.47%) |
Aug 04, 2021 | 110.98 | 114.75 | 110.75 | 114.52 | 570,226 | +3.68(+3.32%) |
Aug 03, 2021 | 112.36 | 112.36 | 109.18 | 110.84 | 381,855 | -1.49(-1.33%) |
Aug 02, 2021 | 115.37 | 116.23 | 112.26 | 112.33 | 772,105 | -2.19(-1.91%) |
Jul 30, 2021 | 111.49 | 114.74 | 111.42 | 114.52 | 572,431 | +2.36(+2.10%) |
Jul 29, 2021 | 110.81 | 115.24 | 109.27 | 112.16 | 747,314 | +1.19(+1.07%) |
Jul 28, 2021 | 108.92 | 112.72 | 108.92 | 110.97 | 895,855 | +2.01(+1.84%) |
Jul 27, 2021 | 111.33 | 111.70 | 105.84 | 108.96 | 1,153,834 | -1.58(-1.43%) |
Jul 26, 2021 | 113.35 | 114.93 | 110.38 | 110.54 | 854,834 | -3.46(-3.04%) |
Jul 23, 2021 | 117.48 | 117.48 | 112.61 | 114.00 | 1,096,634 | -2.82(-2.41%) |
Jul 22, 2021 | 117.33 | 125.66 | 115.99 | 116.82 | 3,544,555 | -0.27(-0.23%) |
Jul 21, 2021 | 106.45 | 117.94 | 102.83 | 117.09 | 1,763,269 | +9.84(+9.17%) |
Jul 20, 2021 | 108.00 | 108.57 | 105.93 | 107.25 | 1,226,799 | +0.67(+0.63%) |
Jul 19, 2021 | 111.83 | 111.89 | 104.69 | 106.58 | 1,531,495 | -6.54(-5.78%) |
Jul 16, 2021 | 112.70 | 114.50 | 112.01 | 113.12 | 576,865 | +0.65(+0.58%) |
Jul 15, 2021 | 112.95 | 115.35 | 112.00 | 112.47 | 1,348,273 | -1.00(-0.88%) |
Jul 14, 2021 | 116.20 | 116.86 | 112.75 | 113.47 | 1,422,842 | -3.03(-2.60%) |
Jul 13, 2021 | 118.14 | 119.08 | 116.11 | 116.50 | 583,221 | -3.01(-2.52%) |
Jul 12, 2021 | 121.77 | 123.10 | 118.90 | 119.51 | 978,874 | -1.43(-1.18%) |
Jul 09, 2021 | 117.90 | 121.00 | 115.62 | 120.94 | 804,207 | +3.65(+3.11%) |
Jul 08, 2021 | 113.30 | 117.90 | 112.88 | 117.29 | 736,546 | +0.77(+0.66%) |
Jul 07, 2021 | 117.98 | 118.75 | 115.53 | 116.52 | 1,851,616 | -1.37(-1.16%) |
Jul 06, 2021 | 118.59 | 118.59 | 115.75 | 117.89 | 802,743 | +1.03(+0.88%) |
Jul 02, 2021 | 116.59 | 117.49 | 115.03 | 116.86 | 504,626 | +0.80(+0.69%) |
Jul 01, 2021 | 113.31 | 116.44 | 112.11 | 116.06 | 884,902 | +2.53(+2.23%) |
Jun 30, 2021 | 116.00 | 116.82 | 112.68 | 113.53 | 1,113,373 | -2.85(-2.45%) |
Jun 29, 2021 | 116.51 | 117.72 | 115.21 | 116.38 | 1,063,770 | -0.25(-0.21%) |
Jun 28, 2021 | 116.73 | 118.81 | 115.64 | 116.63 | 760,641 | +1.48(+1.29%) |
Jun 25, 2021 | 120.90 | 122.29 | 113.73 | 115.15 | 11,430,664 | -4.57(-3.82%) |
Jun 24, 2021 | 115.25 | 120.30 | 115.25 | 119.72 | 1,681,030 | +4.76(+4.14%) |
Jun 23, 2021 | 111.65 | 116.98 | 111.21 | 114.96 | 1,576,089 | +4.10(+3.70%) |
Jun 22, 2021 | 108.54 | 111.59 | 108.01 | 110.86 | 1,073,231 | +1.56(+1.43%) |
Jun 21, 2021 | 105.62 | 110.82 | 103.42 | 109.30 | 1,260,341 | +6.42(+6.24%) |
Jun 18, 2021 | 102.18 | 105.60 | 101.93 | 102.88 | 2,501,875 | -0.38(-0.37%) |
Jun 17, 2021 | 100.05 | 104.23 | 100.05 | 103.26 | 825,395 | +2.31(+2.29%) |
Jun 16, 2021 | 100.01 | 101.51 | 98.17 | 100.95 | 847,778 | -0.37(-0.37%) |
Jun 15, 2021 | 103.37 | 103.64 | 100.50 | 101.32 | 494,976 | -2.43(-2.34%) |
Jun 14, 2021 | 103.72 | 104.57 | 102.54 | 103.75 | 838,815 | -0.13(-0.13%) |
Jun 11, 2021 | 105.61 | 106.42 | 102.75 | 103.88 | 1,059,609 | -1.68(-1.59%) |
Jun 10, 2021 | 102.60 | 106.28 | 102.60 | 105.56 | 1,041,073 | +1.29(+1.24%) |
Jun 09, 2021 | 105.90 | 107.06 | 103.67 | 104.27 | 1,040,513 | -0.31(-0.30%) |
Jun 08, 2021 | 103.70 | 105.72 | 102.26 | 104.58 | 1,087,326 | +2.41(+2.36%) |
Jun 07, 2021 | 97.67 | 103.99 | 97.22 | 102.17 | 903,826 | +4.66(+4.78%) |
Jun 04, 2021 | 96.00 | 98.94 | 95.40 | 97.51 | 1,174,519 | +2.84(+3.00%) |
Jun 03, 2021 | 92.28 | 94.84 | 90.81 | 94.67 | 783,808 | +1.22(+1.31%) |
Jun 02, 2021 | 91.83 | 93.96 | 90.06 | 93.45 | 822,093 | +1.45(+1.58%) |
Jun 01, 2021 | 94.02 | 96.40 | 90.62 | 92.00 | 711,663 | -2.14(-2.27%) |
May 28, 2021 | 92.80 | 95.44 | 92.30 | 94.14 | 882,267 | +1.57(+1.70%) |
May 27, 2021 | 89.91 | 93.72 | 88.06 | 92.57 | 1,272,421 | +3.00(+3.35%) |
May 26, 2021 | 90.33 | 91.78 | 88.74 | 89.57 | 965,065 | -0.94(-1.04%) |
May 25, 2021 | 87.34 | 90.65 | 87.34 | 90.51 | 1,332,372 | +4.09(+4.73%) |
May 24, 2021 | 87.19 | 87.57 | 85.01 | 86.42 | 998,189 | +0.37(+0.43%) |
May 21, 2021 | 89.05 | 89.58 | 86.03 | 86.05 | 590,418 | -1.98(-2.25%) |
May 20, 2021 | 88.15 | 89.36 | 86.16 | 88.03 | 945,766 | +1.28(+1.48%) |
May 19, 2021 | 86.09 | 89.49 | 85.75 | 86.75 | 949,453 | -3.44(-3.81%) |
May 18, 2021 | 92.16 | 94.36 | 89.90 | 90.19 | 600,176 | -1.62(-1.76%) |
May 17, 2021 | 91.44 | 92.55 | 89.01 | 91.81 | 789,842 | -1.38(-1.48%) |
May 14, 2021 | 89.51 | 94.53 | 89.51 | 93.19 | 1,683,945 | +4.27(+4.80%) |
May 13, 2021 | 89.96 | 90.99 | 84.01 | 88.92 | 1,147,765 | +1.76(+2.02%) |
May 12, 2021 | 87.01 | 90.32 | 86.01 | 87.16 | 881,140 | -3.09(-3.42%) |
May 11, 2021 | 89.60 | 93.98 | 87.50 | 90.25 | 1,282,203 | -0.34(-0.38%) |
May 10, 2021 | 99.25 | 100.62 | 90.58 | 90.59 | 1,431,661 | -11.24(-11.04%) |
May 07, 2021 | 101.15 | 104.79 | 100.25 | 101.83 | 1,386,284 | +5.52(+5.73%) |
May 06, 2021 | 103.05 | 104.97 | 93.05 | 96.31 | 1,724,711 | -8.61(-8.21%) |
May 05, 2021 | 107.80 | 108.79 | 104.00 | 104.92 | 898,407 | -1.92(-1.80%) |
May 04, 2021 | 107.38 | 108.58 | 103.12 | 106.84 | 943,471 | -2.71(-2.47%) |
May 03, 2021 | 111.42 | 112.48 | 107.49 | 109.55 | 644,153 | -0.47(-0.43%) |
Apr 30, 2021 | 108.01 | 110.97 | 107.00 | 110.02 | 641,800 | +0.68(+0.62%) |
Apr 29, 2021 | 114.31 | 114.31 | 108.60 | 109.34 | 433,667 | -3.80(-3.36%) |
Apr 28, 2021 | 113.61 | 115.89 | 111.24 | 113.14 | 384,981 | -1.97(-1.71%) |
Apr 27, 2021 | 116.52 | 117.54 | 113.59 | 115.11 | 560,924 | -0.81(-0.70%) |
Apr 26, 2021 | 112.12 | 116.33 | 110.65 | 115.92 | 464,108 | +4.13(+3.69%) |
Apr 23, 2021 | 107.54 | 112.32 | 106.78 | 111.79 | 796,000 | +4.85(+4.54%) |
Apr 22, 2021 | 110.00 | 111.50 | 106.19 | 106.94 | 1,000,854 | -2.67(-2.44%) |
Apr 21, 2021 | 103.49 | 109.65 | 102.65 | 109.61 | 530,289 | +5.55(+5.33%) |
Apr 20, 2021 | 104.75 | 106.04 | 101.54 | 104.06 | 531,451 | -0.86(-0.82%) |
Apr 19, 2021 | 105.20 | 107.70 | 102.76 | 104.92 | 860,611 | -2.03(-1.89%) |
Apr 16, 2021 | 106.49 | 107.15 | 103.80 | 106.95 | 1,258,600 | +0.60(+0.56%) |
Apr 15, 2021 | 101.89 | 106.85 | 101.24 | 106.35 | 663,821 | +5.11(+5.05%) |
Apr 14, 2021 | 108.53 | 110.00 | 100.82 | 101.24 | 579,176 | -6.08(-5.67%) |
Apr 13, 2021 | 104.65 | 107.75 | 103.03 | 107.32 | 1,029,597 | +3.57(+3.44%) |
Apr 12, 2021 | 104.50 | 105.91 | 99.06 | 103.75 | 617,774 | -1.23(-1.17%) |
Apr 09, 2021 | 104.87 | 105.95 | 102.91 | 104.98 | 383,900 | -0.73(-0.69%) |
Apr 08, 2021 | 102.51 | 106.61 | 102.51 | 105.71 | 821,718 | +4.29(+4.23%) |
Apr 07, 2021 | 104.67 | 105.19 | 100.58 | 101.42 | 468,482 | -3.41(-3.25%) |
Apr 06, 2021 | 105.22 | 108.07 | 103.77 | 104.83 | 510,276 | -1.16(-1.09%) |
Apr 05, 2021 | 104.09 | 106.34 | 103.00 | 105.99 | 690,433 | +3.07(+2.98%) |
Apr 01, 2021 | 102.53 | 106.18 | 101.12 | 102.92 | 522,400 | +1.38(+1.36%) |
Mar 31, 2021 | 98.14 | 103.23 | 98.14 | 101.54 | 1,330,645 | +4.39(+4.52%) |
Mar 30, 2021 | 90.22 | 97.98 | 90.01 | 97.15 | 901,770 | +5.68(+6.21%) |
Mar 29, 2021 | 83.98 | 94.35 | 83.19 | 91.47 | 1,343,234 | -2.17(-2.32%) |
Mar 26, 2021 | 95.80 | 95.80 | 90.41 | 93.64 | 748,900 | -1.34(-1.41%) |
Mar 25, 2021 | 93.21 | 98.49 | 90.94 | 94.98 | 1,016,369 | -1.63(-1.69%) |
Mar 24, 2021 | 101.95 | 102.01 | 96.42 | 96.61 | 888,267 | -3.74(-3.73%) |
Mar 23, 2021 | 101.69 | 103.79 | 99.54 | 100.35 | 533,352 | -3.96(-3.80%) |
Mar 22, 2021 | 105.04 | 106.25 | 103.04 | 104.31 | 446,498 | +0.99(+0.96%) |
Mar 19, 2021 | 98.70 | 104.49 | 98.47 | 103.32 | 2,031,400 | +4.48(+4.53%) |
Mar 18, 2021 | 104.98 | 104.98 | 98.80 | 98.84 | 542,565 | -7.16(-6.75%) |
Mar 17, 2021 | 101.72 | 106.71 | 99.43 | 106.00 | 737,526 | +1.81(+1.74%) |
Mar 16, 2021 | 110.23 | 111.19 | 102.45 | 104.19 | 543,877 | -4.87(-4.47%) |
Mar 15, 2021 | 104.10 | 109.27 | 103.28 | 109.06 | 429,506 | +5.02(+4.83%) |
Mar 12, 2021 | 100.87 | 104.28 | 99.38 | 104.04 | 1,083,400 | +0.06(+0.06%) |
Mar 11, 2021 | 104.83 | 104.83 | 100.05 | 103.98 | 1,615,791 | +5.27(+5.34%) |
Mar 10, 2021 | 97.00 | 104.90 | 95.93 | 98.71 | 941,977 | -0.59(-0.59%) |
Mar 09, 2021 | 95.43 | 102.75 | 95.20 | 99.30 | 1,284,698 | +6.03(+6.47%) |
Mar 08, 2021 | 102.45 | 103.72 | 92.79 | 93.27 | 940,702 | -9.72(-9.44%) |
Mar 05, 2021 | 104.18 | 104.18 | 92.94 | 102.99 | 1,382,600 | +0.84(+0.82%) |
Mar 04, 2021 | 105.84 | 109.60 | 101.15 | 102.15 | 1,799,641 | -6.55(-6.03%) |
Mar 03, 2021 | 119.82 | 119.99 | 107.82 | 108.70 | 961,785 | -9.32(-7.90%) |
Mar 02, 2021 | 123.28 | 124.86 | 117.81 | 118.02 | 782,342 | -5.47(-4.43%) |
Mar 01, 2021 | 118.28 | 124.20 | 117.47 | 123.49 | 825,593 | +7.40(+6.37%) |
Feb 26, 2021 | 115.08 | 123.78 | 108.29 | 116.09 | 1,436,600 | +7.33(+6.74%) |
Feb 25, 2021 | 106.68 | 112.20 | 105.03 | 108.76 | 1,111,931 | -4.07(-3.61%) |
Feb 24, 2021 | 110.96 | 114.93 | 107.97 | 112.83 | 593,841 | +1.74(+1.57%) |
Feb 23, 2021 | 106.14 | 111.82 | 102.42 | 111.09 | 1,179,728 | +0.08(+0.07%) |
Feb 22, 2021 | 117.72 | 118.24 | 110.37 | 111.01 | 590,615 | -8.60(-7.19%) |
Feb 19, 2021 | 115.00 | 121.31 | 114.59 | 119.61 | 646,000 | +5.56(+4.88%) |
Feb 18, 2021 | 114.16 | 115.17 | 110.13 | 114.05 | 525,170 | -0.79(-0.69%) |
Feb 17, 2021 | 118.00 | 119.28 | 110.67 | 114.84 | 795,110 | -5.02(-4.19%) |
Feb 16, 2021 | 125.14 | 125.73 | 119.16 | 119.86 | 778,088 | -4.50(-3.62%) |
Feb 12, 2021 | 119.10 | 125.30 | 117.48 | 124.36 | 992,700 | +6.62(+5.62%) |
Feb 11, 2021 | 120.07 | 121.54 | 116.12 | 117.74 | 933,913 | -0.55(-0.46%) |
Feb 10, 2021 | 119.13 | 119.73 | 113.43 | 118.29 | 551,344 | -0.75(-0.63%) |
Feb 09, 2021 | 119.48 | 119.83 | 117.95 | 119.04 | 471,741 | +0.48(+0.40%) |
Feb 08, 2021 | 120.38 | 120.38 | 117.18 | 118.56 | 485,948 | -0.51(-0.43%) |
Feb 05, 2021 | 117.74 | 120.06 | 116.43 | 119.07 | 540,900 | +2.63(+2.26%) |
Feb 04, 2021 | 116.83 | 119.75 | 114.10 | 116.44 | 454,745 | +1.80(+1.57%) |
Feb 03, 2021 | 120.37 | 120.80 | 113.65 | 114.64 | 510,089 | -4.39(-3.69%) |
Feb 02, 2021 | 113.86 | 119.17 | 112.51 | 119.03 | 674,901 | +7.48(+6.71%) |
Feb 01, 2021 | 107.40 | 111.72 | 106.36 | 111.55 | 556,576 | +4.91(+4.60%) |
Jan 29, 2021 | 109.19 | 111.06 | 103.07 | 106.64 | 870,600 | -2.00(-1.84%) |
Jan 28, 2021 | 104.32 | 109.89 | 103.35 | 108.64 | 1,047,028 | +8.44(+8.42%) |
Jan 27, 2021 | 106.64 | 107.00 | 98.70 | 100.20 | 1,702,292 | -9.39(-8.57%) |
Jan 26, 2021 | 120.03 | 120.03 | 108.86 | 109.59 | 892,065 | -9.41(-7.91%) |
Jan 25, 2021 | 119.75 | 120.88 | 112.27 | 119.00 | 1,490,219 | -0.75(-0.63%) |
Jan 22, 2021 | 119.05 | 120.81 | 117.79 | 119.75 | 796,900 | -0.24(-0.20%) |
Jan 21, 2021 | 125.24 | 125.47 | 118.76 | 119.99 | 693,928 | -3.39(-2.75%) |
Jan 20, 2021 | 125.81 | 127.19 | 123.14 | 123.38 | 1,081,709 | -0.52(-0.42%) |
Jan 19, 2021 | 122.53 | 125.32 | 121.43 | 123.90 | 744,416 | +3.74(+3.11%) |
Jan 15, 2021 | 115.93 | 122.98 | 115.80 | 120.16 | 1,051,200 | +4.25(+3.67%) |
Jan 14, 2021 | 114.28 | 119.73 | 113.84 | 115.91 | 876,886 | +2.63(+2.32%) |
Jan 13, 2021 | 111.00 | 117.05 | 109.57 | 113.28 | 746,282 | +2.45(+2.21%) |
Jan 12, 2021 | 110.96 | 112.12 | 109.15 | 110.83 | 540,080 | +0.52(+0.47%) |
Jan 11, 2021 | 110.37 | 113.80 | 108.43 | 110.31 | 563,347 | -0.86(-0.77%) |
Jan 08, 2021 | 109.32 | 113.91 | 109.01 | 111.17 | 740,100 | +2.39(+2.20%) |
Jan 07, 2021 | 103.14 | 109.70 | 102.28 | 108.78 | 1,075,679 | +5.57(+5.40%) |
Jan 06, 2021 | 98.71 | 103.44 | 97.56 | 103.21 | 1,220,558 | +3.17(+3.17%) |
Jan 05, 2021 | 96.60 | 101.51 | 96.29 | 100.04 | 1,063,959 | +3.73(+3.87%) |