Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 85.29 | 86.99 | 84.34 | 84.74 | 219,781 | -0.15(-0.18%) |
Dec 30, 2021 | 81.40 | 87.29 | 80.21 | 84.89 | 180,366 | +2.43(+2.95%) |
Dec 29, 2021 | 81.78 | 83.19 | 80.71 | 82.46 | 78,959 | +0.10(+0.12%) |
Dec 28, 2021 | 84.65 | 86.90 | 81.99 | 82.36 | 74,955 | -3.40(-3.96%) |
Dec 27, 2021 | 87.11 | 87.11 | 85.08 | 85.76 | 111,031 | -1.50(-1.72%) |
Dec 23, 2021 | 84.53 | 87.80 | 83.46 | 87.26 | 131,714 | +3.02(+3.58%) |
Dec 22, 2021 | 80.98 | 85.47 | 79.78 | 84.24 | 157,243 | +3.48(+4.31%) |
Dec 21, 2021 | 79.53 | 81.42 | 78.38 | 80.76 | 237,694 | +0.86(+1.08%) |
Dec 20, 2021 | 77.00 | 79.92 | 74.21 | 79.90 | 344,025 | +2.34(+3.02%) |
Dec 17, 2021 | 75.79 | 80.69 | 75.79 | 77.56 | 807,307 | +1.63(+2.15%) |
Dec 16, 2021 | 75.78 | 76.30 | 74.01 | 75.93 | 178,717 | +1.05(+1.40%) |
Dec 15, 2021 | 75.00 | 75.40 | 68.56 | 74.88 | 225,426 | +2.53(+3.50%) |
Dec 14, 2021 | 73.98 | 74.93 | 71.02 | 72.35 | 143,432 | -1.91(-2.57%) |
Dec 13, 2021 | 72.03 | 74.81 | 71.28 | 74.26 | 162,306 | +1.92(+2.65%) |
Dec 10, 2021 | 73.96 | 75.22 | 71.08 | 72.34 | 169,696 | -1.13(-1.54%) |
Dec 09, 2021 | 76.90 | 78.17 | 73.02 | 73.47 | 201,041 | -4.03(-5.20%) |
Dec 08, 2021 | 78.52 | 78.52 | 75.29 | 77.50 | 159,095 | -1.20(-1.52%) |
Dec 07, 2021 | 78.28 | 80.02 | 77.03 | 78.70 | 200,388 | +1.47(+1.90%) |
Dec 06, 2021 | 78.80 | 78.83 | 76.50 | 77.23 | 123,493 | -0.80(-1.03%) |
Dec 03, 2021 | 82.73 | 82.73 | 77.37 | 78.03 | 147,532 | -4.80(-5.80%) |
Dec 02, 2021 | 80.77 | 83.12 | 78.75 | 82.83 | 146,213 | +2.57(+3.20%) |
Dec 01, 2021 | 84.45 | 84.45 | 80.23 | 80.26 | 142,487 | -2.45(-2.96%) |
Nov 30, 2021 | 81.17 | 83.25 | 81.17 | 82.71 | 156,266 | +0.91(+1.11%) |
Nov 29, 2021 | 82.50 | 85.23 | 81.02 | 81.80 | 111,324 | -0.26(-0.32%) |
Nov 26, 2021 | 83.38 | 84.64 | 81.00 | 82.06 | 92,983 | -3.08(-3.62%) |
Nov 24, 2021 | 81.69 | 85.62 | 80.85 | 85.14 | 70,270 | +3.09(+3.77%) |
Nov 23, 2021 | 80.64 | 82.98 | 79.61 | 82.05 | 118,629 | +1.41(+1.75%) |
Nov 22, 2021 | 83.33 | 84.26 | 80.62 | 80.64 | 120,492 | -1.76(-2.14%) |
Nov 19, 2021 | 82.87 | 84.98 | 82.13 | 82.40 | 107,692 | -0.95(-1.14%) |
Nov 18, 2021 | 87.64 | 84.47 | 83.23 | 83.35 | 131,731 | -3.61(-4.15%) |
Nov 17, 2021 | 88.71 | 90.91 | 86.10 | 86.96 | 116,556 | -2.58(-2.88%) |
Nov 16, 2021 | 90.71 | 91.75 | 88.70 | 89.54 | 87,803 | -0.83(-0.92%) |
Nov 15, 2021 | 90.98 | 90.98 | 88.53 | 90.37 | 65,107 | -0.47(-0.52%) |
Nov 12, 2021 | 92.97 | 94.07 | 89.62 | 90.84 | 55,938 | -1.06(-1.15%) |
Nov 11, 2021 | 90.37 | 91.91 | 89.30 | 91.90 | 56,401 | +1.64(+1.82%) |
Nov 10, 2021 | 91.46 | 90.26 | 95,214 | -1.77(-1.92%) | ||
Nov 09, 2021 | 91.51 | 93.01 | 89.51 | 92.03 | 79,715 | +0.21(+0.23%) |
Nov 08, 2021 | 94.26 | 97.15 | 91.38 | 91.82 | 99,513 | -1.22(-1.31%) |
Nov 05, 2021 | 96.87 | 102.42 | 91.94 | 93.04 | 191,470 | -2.05(-2.16%) |
Nov 04, 2021 | 94.49 | 98.71 | 94.37 | 95.09 | 229,064 | +1.55(+1.66%) |
Nov 03, 2021 | 85.10 | 94.80 | 83.80 | 93.54 | 327,741 | +8.54(+10.05%) |
Nov 02, 2021 | 81.57 | 85.10 | 79.04 | 85.00 | 101,605 | +3.05(+3.72%) |
Nov 01, 2021 | 78.08 | 82.00 | 77.75 | 81.95 | 83,151 | +4.20(+5.40%) |
Oct 29, 2021 | 78.93 | 80.58 | 77.46 | 77.75 | 61,537 | -1.24(-1.57%) |
Oct 28, 2021 | 75.07 | 79.00 | 74.80 | 78.99 | 96,250 | +4.76(+6.41%) |
Oct 27, 2021 | 76.95 | 77.31 | 74.17 | 74.23 | 86,079 | -2.81(-3.65%) |
Oct 26, 2021 | 79.08 | 76.85 | 77.04 | 71,524 | -1.58(-2.01%) | |
Oct 25, 2021 | 78.41 | 79.97 | 77.65 | 78.62 | 68,872 | +0.31(+0.40%) |
Oct 22, 2021 | 77.76 | 78.49 | 75.36 | 78.31 | 81,417 | +0.90(+1.16%) |
Oct 21, 2021 | 79.05 | 80.47 | 77.17 | 77.41 | 99,769 | -1.94(-2.44%) |
Oct 20, 2021 | 82.29 | 82.29 | 78.87 | 79.35 | 99,483 | -1.22(-1.51%) |
Oct 19, 2021 | 83.22 | 84.50 | 80.37 | 80.57 | 103,212 | -2.67(-3.21%) |
Oct 18, 2021 | 85.96 | 85.96 | 82.89 | 83.24 | 96,190 | -2.93(-3.40%) |
Oct 15, 2021 | 84.61 | 87.02 | 83.78 | 86.17 | 97,534 | +2.64(+3.16%) |
Oct 14, 2021 | 81.94 | 85.25 | 81.01 | 83.53 | 161,559 | +2.28(+2.81%) |
Oct 13, 2021 | 82.80 | 83.93 | 80.90 | 81.25 | 66,103 | -0.95(-1.16%) |
Oct 12, 2021 | 81.40 | 84.60 | 81.20 | 82.20 | 126,693 | +0.86(+1.06%) |
Oct 11, 2021 | 80.79 | 83.66 | 80.79 | 81.34 | 83,659 | +0.55(+0.68%) |
Oct 08, 2021 | 80.67 | 81.64 | 80.22 | 80.79 | 55,049 | +0.07(+0.09%) |
Oct 07, 2021 | 80.99 | 81.94 | 80.00 | 80.72 | 156,960 | +2.37(+3.02%) |
Oct 06, 2021 | 77.85 | 79.00 | 77.17 | 78.35 | 85,468 | -0.27(-0.34%) |
Oct 05, 2021 | 79.15 | 80.15 | 76.03 | 78.62 | 138,739 | -0.21(-0.27%) |
Oct 04, 2021 | 79.80 | 80.23 | 78.15 | 78.83 | 91,743 | -1.62(-2.01%) |
Oct 01, 2021 | 80.08 | 82.01 | 78.94 | 80.45 | 121,412 | +0.66(+0.83%) |
Sep 30, 2021 | 80.51 | 81.88 | 79.79 | 79.79 | 53,260 | -0.24(-0.30%) |
Sep 29, 2021 | 82.29 | 82.78 | 79.66 | 80.03 | 90,642 | -1.60(-1.96%) |
Sep 28, 2021 | 84.49 | 84.49 | 81.00 | 81.63 | 91,296 | -3.07(-3.62%) |
Sep 27, 2021 | 84.61 | 86.25 | 83.16 | 84.70 | 137,420 | -0.19(-0.22%) |
Sep 24, 2021 | 84.88 | 89.48 | 84.07 | 84.89 | 175,188 | -0.07(-0.08%) |
Sep 23, 2021 | 78.80 | 85.07 | 78.39 | 84.96 | 110,927 | +6.31(+8.02%) |
Sep 22, 2021 | 78.82 | 79.83 | 78.10 | 78.65 | 47,650 | +0.21(+0.27%) |
Sep 21, 2021 | 78.51 | 79.95 | 77.88 | 78.44 | 61,408 | +0.02(+0.03%) |
Sep 20, 2021 | 80.16 | 81.03 | 77.60 | 78.42 | 124,652 | -3.32(-4.06%) |
Sep 17, 2021 | 80.90 | 82.30 | 80.18 | 81.74 | 328,901 | +1.59(+1.98%) |
Sep 16, 2021 | 79.42 | 80.50 | 77.73 | 80.15 | 62,162 | +0.77(+0.97%) |
Sep 15, 2021 | 79.48 | 80.39 | 78.52 | 79.38 | 92,732 | +0.20(+0.25%) |
Sep 14, 2021 | 80.12 | 80.92 | 78.90 | 79.18 | 79,028 | -0.81(-1.01%) |
Sep 13, 2021 | 80.24 | 81.75 | 79.89 | 79.99 | 129,314 | -0.13(-0.16%) |
Sep 10, 2021 | 80.24 | 80.63 | 78.76 | 80.12 | 114,861 | +0.01(+0.01%) |
Sep 09, 2021 | 78.23 | 82.41 | 78.06 | 80.11 | 91,493 | +1.76(+2.25%) |
Sep 08, 2021 | 79.88 | 80.57 | 78.05 | 78.35 | 110,932 | -1.23(-1.55%) |
Sep 07, 2021 | 80.57 | 81.75 | 78.93 | 79.58 | 100,848 | -1.18(-1.46%) |
Sep 03, 2021 | 83.59 | 83.59 | 80.09 | 80.76 | 89,272 | -3.18(-3.79%) |
Sep 02, 2021 | 83.99 | 84.94 | 83.51 | 83.94 | 92,939 | +0.28(+0.33%) |
Sep 01, 2021 | 82.75 | 84.89 | 82.75 | 83.66 | 94,275 | +0.91(+1.10%) |
Aug 31, 2021 | 83.20 | 84.73 | 82.72 | 82.75 | 142,209 | -0.32(-0.39%) |
Aug 30, 2021 | 83.61 | 85.78 | 82.95 | 83.07 | 77,124 | +0.07(+0.08%) |
Aug 27, 2021 | 81.99 | 84.91 | 81.78 | 83.00 | 116,155 | +1.32(+1.62%) |
Aug 26, 2021 | 82.46 | 83.45 | 81.57 | 81.68 | 71,227 | -0.78(-0.95%) |
Aug 25, 2021 | 81.95 | 82.86 | 81.08 | 82.46 | 55,767 | +0.21(+0.26%) |
Aug 24, 2021 | 84.06 | 84.06 | 82.00 | 82.25 | 80,155 | -1.63(-1.94%) |
Aug 23, 2021 | 81.39 | 83.94 | 80.00 | 83.88 | 111,243 | +3.36(+4.17%) |
Aug 20, 2021 | 78.51 | 81.17 | 78.51 | 80.52 | 126,326 | +1.74(+2.21%) |
Aug 19, 2021 | 80.53 | 80.94 | 78.61 | 78.78 | 84,042 | -2.01(-2.49%) |
Aug 18, 2021 | 82.58 | 82.64 | 80.61 | 80.79 | 75,168 | -1.46(-1.78%) |
Aug 17, 2021 | 82.26 | 83.92 | 81.52 | 82.25 | 85,106 | -0.66(-0.80%) |
Aug 16, 2021 | 84.50 | 85.23 | 82.39 | 82.91 | 69,287 | -1.95(-2.30%) |
Aug 13, 2021 | 85.33 | 87.07 | 84.43 | 84.86 | 73,998 | -0.57(-0.67%) |
Aug 12, 2021 | 84.35 | 86.27 | 83.72 | 85.43 | 65,301 | +0.77(+0.91%) |
Aug 11, 2021 | 85.30 | 85.30 | 83.59 | 84.66 | 60,280 | -0.58(-0.68%) |
Aug 10, 2021 | 87.98 | 87.98 | 84.40 | 85.24 | 99,964 | -2.13(-2.44%) |
Aug 09, 2021 | 90.62 | 90.91 | 87.01 | 87.37 | 72,967 | -3.58(-3.94%) |
Aug 06, 2021 | 91.07 | 91.55 | 87.07 | 90.95 | 116,155 | +2.13(+2.40%) |
Aug 05, 2021 | 84.75 | 88.86 | 84.50 | 88.82 | 95,919 | +4.18(+4.94%) |
Aug 04, 2021 | 84.60 | 87.17 | 84.46 | 84.64 | 70,629 | -0.75(-0.88%) |
Aug 03, 2021 | 88.34 | 88.54 | 84.34 | 85.39 | 107,707 | -2.53(-2.88%) |
Aug 02, 2021 | 87.68 | 88.13 | 86.04 | 87.92 | 138,961 | +0.60(+0.69%) |
Jul 30, 2021 | 86.12 | 87.73 | 85.99 | 87.32 | 75,225 | +0.87(+1.01%) |
Jul 29, 2021 | 88.78 | 89.69 | 86.24 | 86.45 | 78,141 | -2.29(-2.58%) |
Jul 28, 2021 | 86.02 | 88.88 | 85.71 | 88.74 | 126,511 | +3.17(+3.70%) |
Jul 27, 2021 | 85.03 | 86.94 | 83.71 | 85.57 | 136,552 | +0.15(+0.18%) |
Jul 26, 2021 | 89.27 | 89.27 | 85.19 | 85.42 | 122,510 | -3.27(-3.69%) |
Jul 23, 2021 | 91.00 | 91.05 | 88.28 | 88.69 | 121,438 | -2.23(-2.45%) |
Jul 22, 2021 | 93.03 | 93.66 | 90.90 | 90.92 | 63,627 | -2.69(-2.87%) |
Jul 21, 2021 | 93.47 | 94.36 | 91.59 | 93.61 | 74,129 | +0.43(+0.46%) |
Jul 20, 2021 | 91.89 | 93.71 | 90.81 | 93.18 | 128,749 | +1.29(+1.40%) |
Jul 19, 2021 | 92.99 | 94.44 | 91.47 | 91.89 | 117,493 | -1.98(-2.11%) |
Jul 16, 2021 | 95.42 | 96.37 | 93.45 | 93.87 | 79,808 | -0.71(-0.75%) |
Jul 15, 2021 | 95.44 | 95.68 | 93.43 | 94.58 | 121,409 | -1.51(-1.57%) |
Jul 14, 2021 | 101.81 | 101.81 | 96.04 | 96.09 | 136,771 | -4.86(-4.81%) |
Jul 13, 2021 | 104.10 | 105.72 | 100.88 | 100.95 | 139,135 | -4.07(-3.88%) |
Jul 12, 2021 | 102.26 | 105.46 | 101.64 | 105.02 | 136,291 | +2.10(+2.04%) |
Jul 09, 2021 | 102.00 | 103.31 | 99.88 | 102.92 | 121,664 | +1.33(+1.31%) |
Jul 08, 2021 | 96.00 | 101.95 | 95.88 | 101.59 | 196,383 | +3.97(+4.07%) |
Jul 07, 2021 | 96.81 | 98.92 | 95.06 | 97.62 | 239,315 | +0.53(+0.55%) |
Jul 06, 2021 | 99.06 | 99.06 | 96.43 | 97.09 | 126,188 | -1.91(-1.93%) |
Jul 02, 2021 | 99.55 | 100.09 | 97.90 | 99.00 | 143,681 | -0.37(-0.37%) |
Jul 01, 2021 | 97.82 | 100.00 | 96.70 | 99.37 | 203,456 | +1.96(+2.01%) |
Jun 30, 2021 | 96.89 | 99.00 | 95.21 | 97.41 | 175,570 | +0.21(+0.22%) |
Jun 29, 2021 | 100.84 | 100.84 | 96.99 | 97.20 | 176,560 | -3.19(-3.18%) |
Jun 28, 2021 | 101.32 | 102.21 | 99.69 | 100.39 | 172,136 | -0.42(-0.42%) |
Jun 25, 2021 | 101.79 | 102.83 | 100.21 | 100.81 | 528,994 | -0.34(-0.34%) |
Jun 24, 2021 | 100.84 | 103.39 | 100.68 | 101.15 | 250,832 | +0.10(+0.10%) |
Jun 23, 2021 | 102.94 | 104.19 | 99.62 | 101.05 | 257,401 | -1.17(-1.14%) |
Jun 22, 2021 | 106.09 | 107.16 | 100.77 | 102.22 | 202,828 | -4.13(-3.88%) |
Jun 21, 2021 | 105.71 | 107.59 | 105.45 | 106.35 | 144,470 | +1.14(+1.08%) |
Jun 18, 2021 | 104.09 | 105.39 | 102.55 | 105.21 | 230,238 | +0.13(+0.12%) |
Jun 17, 2021 | 105.18 | 107.11 | 104.26 | 105.08 | 144,649 | -0.55(-0.52%) |
Jun 16, 2021 | 105.76 | 107.17 | 103.58 | 105.63 | 111,024 | +0.14(+0.13%) |
Jun 15, 2021 | 107.65 | 108.04 | 105.40 | 105.49 | 106,025 | -2.16(-2.01%) |
Jun 14, 2021 | 108.86 | 110.29 | 107.10 | 107.65 | 183,553 | -0.29(-0.27%) |
Jun 11, 2021 | 107.50 | 108.33 | 106.40 | 107.94 | 135,952 | +1.13(+1.06%) |
Jun 10, 2021 | 107.82 | 108.71 | 106.38 | 106.81 | 106,266 | -0.40(-0.37%) |
Jun 09, 2021 | 106.42 | 109.11 | 106.27 | 107.21 | 174,997 | +1.54(+1.46%) |
Jun 08, 2021 | 107.00 | 108.71 | 104.41 | 105.67 | 219,447 | -0.11(-0.10%) |
Jun 07, 2021 | 101.80 | 105.97 | 101.27 | 105.78 | 358,537 | +4.70(+4.65%) |
Jun 04, 2021 | 102.53 | 103.19 | 99.15 | 101.08 | 260,801 | -1.70(-1.65%) |
Jun 03, 2021 | 104.93 | 106.38 | 102.78 | 102.78 | 117,622 | -2.22(-2.11%) |
Jun 02, 2021 | 106.48 | 109.31 | 104.63 | 105.00 | 193,907 | -1.10(-1.04%) |
Jun 01, 2021 | 111.58 | 111.58 | 105.88 | 106.10 | 229,707 | -6.20(-5.52%) |
May 28, 2021 | 111.86 | 114.59 | 110.26 | 112.30 | 157,482 | +0.29(+0.26%) |
May 27, 2021 | 113.61 | 116.20 | 111.88 | 112.01 | 152,405 | -2.19(-1.92%) |
May 26, 2021 | 119.38 | 119.38 | 110.44 | 114.20 | 411,194 | -5.31(-4.44%) |
May 25, 2021 | 125.20 | 126.00 | 118.50 | 119.51 | 252,830 | -6.17(-4.91%) |
May 24, 2021 | 130.65 | 131.92 | 123.63 | 125.68 | 131,830 | -4.09(-3.15%) |
May 21, 2021 | 129.03 | 132.61 | 127.69 | 129.77 | 137,021 | +0.00(+0.00%) |
May 20, 2021 | 129.86 | 132.58 | 128.09 | 129.77 | 130,406 | +1.54(+1.20%) |
May 19, 2021 | 132.36 | 133.00 | 127.58 | 128.23 | 108,942 | -5.25(-3.93%) |
May 18, 2021 | 134.49 | 137.78 | 133.47 | 133.48 | 129,449 | -0.52(-0.39%) |
May 17, 2021 | 134.74 | 136.93 | 132.43 | 134.00 | 54,104 | -0.70(-0.52%) |
May 14, 2021 | 131.66 | 137.22 | 130.25 | 134.70 | 82,075 | +3.09(+2.35%) |
May 13, 2021 | 133.48 | 136.40 | 131.02 | 131.61 | 73,964 | -1.10(-0.83%) |
May 12, 2021 | 132.24 | 136.99 | 131.44 | 132.71 | 112,035 | +0.11(+0.08%) |
May 11, 2021 | 128.78 | 133.24 | 126.66 | 132.60 | 75,618 | +0.73(+0.55%) |
May 10, 2021 | 130.09 | 133.99 | 126.92 | 131.87 | 95,587 | +1.45(+1.11%) |
May 07, 2021 | 128.78 | 133.65 | 126.33 | 130.42 | 67,654 | +3.71(+2.93%) |
May 06, 2021 | 129.98 | 131.25 | 123.64 | 126.71 | 161,978 | -2.85(-2.20%) |
May 05, 2021 | 131.38 | 133.98 | 128.45 | 129.56 | 55,105 | -0.95(-0.73%) |
May 04, 2021 | 135.28 | 138.48 | 129.38 | 130.51 | 155,568 | -4.66(-3.45%) |
May 03, 2021 | 137.82 | 139.49 | 134.70 | 135.17 | 81,253 | -0.93(-0.68%) |
Apr 30, 2021 | 136.73 | 142.62 | 135.56 | 136.10 | 105,600 | -1.49(-1.08%) |
Apr 29, 2021 | 135.77 | 138.29 | 132.37 | 137.59 | 103,173 | +2.53(+1.87%) |
Apr 28, 2021 | 132.85 | 137.55 | 131.73 | 135.06 | 64,379 | +1.36(+1.02%) |
Apr 27, 2021 | 134.10 | 138.06 | 132.19 | 133.70 | 90,420 | +1.00(+0.75%) |
Apr 26, 2021 | 130.28 | 133.94 | 128.04 | 132.70 | 88,585 | +3.30(+2.55%) |
Apr 23, 2021 | 129.36 | 132.12 | 129.02 | 129.40 | 41,800 | +0.11(+0.09%) |
Apr 22, 2021 | 128.66 | 132.91 | 125.66 | 129.29 | 120,372 | +0.92(+0.72%) |
Apr 21, 2021 | 126.59 | 130.80 | 124.03 | 128.37 | 114,882 | +2.04(+1.61%) |
Apr 20, 2021 | 121.03 | 127.90 | 119.69 | 126.33 | 149,446 | +5.14(+4.24%) |
Apr 19, 2021 | 123.81 | 125.21 | 120.08 | 121.19 | 93,107 | -3.58(-2.87%) |
Apr 16, 2021 | 126.38 | 128.00 | 121.94 | 124.77 | 132,900 | -1.88(-1.48%) |
Apr 15, 2021 | 121.96 | 127.60 | 119.60 | 126.65 | 174,821 | +5.71(+4.72%) |
Apr 14, 2021 | 115.14 | 122.31 | 115.14 | 120.94 | 116,001 | +5.37(+4.65%) |
Apr 13, 2021 | 117.38 | 119.17 | 114.62 | 115.57 | 91,401 | -1.45(-1.24%) |
Apr 12, 2021 | 117.23 | 118.36 | 114.50 | 117.02 | 93,349 | +0.00(+0.00%) |
Apr 09, 2021 | 117.17 | 117.37 | 114.68 | 117.02 | 144,500 | +0.43(+0.37%) |
Apr 08, 2021 | 115.89 | 118.94 | 115.28 | 116.59 | 116,104 | +1.68(+1.46%) |
Apr 07, 2021 | 116.44 | 118.41 | 114.68 | 114.91 | 81,283 | -2.33(-1.99%) |
Apr 06, 2021 | 119.27 | 121.00 | 117.00 | 117.24 | 109,094 | -2.58(-2.15%) |
Apr 05, 2021 | 119.84 | 121.31 | 117.79 | 119.82 | 59,235 | +1.24(+1.05%) |
Apr 01, 2021 | 117.13 | 120.13 | 115.91 | 118.58 | 503,600 | +1.61(+1.38%) |
Mar 31, 2021 | 116.76 | 120.23 | 115.28 | 116.97 | 83,551 | +0.46(+0.39%) |
Mar 30, 2021 | 115.23 | 118.13 | 113.47 | 116.51 | 70,755 | +1.27(+1.10%) |
Mar 29, 2021 | 115.49 | 117.60 | 114.80 | 115.24 | 66,714 | -1.09(-0.94%) |
Mar 26, 2021 | 119.49 | 119.49 | 114.45 | 116.33 | 64,700 | -2.27(-1.91%) |
Mar 25, 2021 | 114.24 | 119.67 | 113.56 | 118.60 | 97,699 | +5.22(+4.60%) |
Mar 24, 2021 | 114.35 | 116.94 | 111.83 | 113.38 | 174,531 | -1.01(-0.88%) |
Mar 23, 2021 | 119.43 | 119.43 | 113.56 | 114.39 | 182,722 | -6.16(-5.11%) |
Mar 22, 2021 | 116.90 | 121.01 | 116.90 | 120.55 | 95,684 | +3.47(+2.96%) |
Mar 19, 2021 | 112.90 | 117.81 | 112.90 | 117.08 | 336,100 | +4.75(+4.23%) |
Mar 18, 2021 | 117.93 | 117.93 | 111.92 | 112.33 | 194,923 | -5.41(-4.59%) |
Mar 17, 2021 | 115.67 | 118.35 | 114.14 | 117.74 | 111,333 | +1.18(+1.01%) |
Mar 16, 2021 | 116.04 | 118.99 | 114.15 | 116.56 | 112,693 | -0.20(-0.17%) |
Mar 15, 2021 | 117.65 | 118.60 | 116.27 | 116.76 | 104,275 | -1.08(-0.92%) |
Mar 12, 2021 | 118.40 | 119.99 | 116.55 | 117.84 | 113,300 | -1.76(-1.47%) |
Mar 11, 2021 | 116.16 | 119.69 | 115.73 | 119.60 | 94,975 | +3.72(+3.21%) |
Mar 10, 2021 | 118.82 | 120.81 | 115.06 | 115.88 | 59,107 | -1.98(-1.68%) |
Mar 09, 2021 | 116.72 | 121.48 | 115.45 | 117.86 | 166,322 | +2.54(+2.20%) |
Mar 08, 2021 | 114.54 | 118.45 | 113.22 | 115.32 | 134,220 | -0.96(-0.83%) |
Mar 05, 2021 | 112.08 | 116.53 | 108.01 | 116.28 | 241,300 | +4.20(+3.75%) |
Mar 04, 2021 | 110.79 | 113.26 | 108.20 | 112.08 | 210,277 | -0.04(-0.04%) |
Mar 03, 2021 | 114.00 | 115.39 | 112.04 | 112.12 | 105,431 | -2.23(-1.95%) |
Mar 02, 2021 | 117.67 | 117.68 | 114.09 | 114.35 | 181,445 | -3.20(-2.72%) |
Mar 01, 2021 | 121.56 | 122.70 | 117.38 | 117.55 | 180,266 | -3.64(-3.01%) |
Feb 26, 2021 | 123.00 | 125.14 | 119.50 | 121.19 | 104,900 | -1.87(-1.52%) |
Feb 25, 2021 | 122.80 | 127.64 | 119.74 | 123.06 | 172,295 | +0.26(+0.21%) |
Feb 24, 2021 | 120.25 | 125.26 | 118.73 | 122.80 | 146,067 | +2.61(+2.17%) |
Feb 23, 2021 | 119.00 | 122.91 | 116.97 | 120.19 | 144,424 | +0.70(+0.59%) |
Feb 22, 2021 | 120.88 | 122.00 | 117.90 | 119.49 | 117,410 | -2.39(-1.96%) |
Feb 19, 2021 | 121.27 | 127.20 | 120.62 | 121.88 | 91,300 | +0.79(+0.65%) |
Feb 18, 2021 | 120.28 | 124.28 | 119.51 | 121.09 | 178,603 | -0.72(-0.59%) |
Feb 17, 2021 | 119.93 | 121.99 | 117.94 | 121.81 | 135,838 | +1.40(+1.16%) |
Feb 16, 2021 | 122.75 | 123.05 | 118.17 | 120.41 | 185,940 | -1.82(-1.49%) |
Feb 12, 2021 | 120.36 | 124.83 | 118.35 | 122.23 | 130,000 | +1.41(+1.17%) |
Feb 11, 2021 | 122.73 | 123.39 | 118.29 | 120.82 | 357,751 | -1.85(-1.51%) |
Feb 10, 2021 | 125.20 | 128.04 | 121.95 | 122.67 | 158,854 | -2.53(-2.02%) |
Feb 09, 2021 | 124.52 | 125.81 | 123.07 | 125.20 | 304,500 | +0.68(+0.55%) |
Feb 08, 2021 | 120.50 | 125.65 | 118.53 | 124.52 | 281,423 | +4.02(+3.34%) |
Feb 05, 2021 | 123.50 | 123.50 | 116.01 | 120.50 | 507,700 | +8.28(+7.38%) |
Feb 04, 2021 | 111.45 | 112.49 | 109.50 | 112.22 | 212,238 | +1.09(+0.98%) |
Feb 03, 2021 | 110.00 | 113.55 | 110.00 | 111.13 | 125,167 | +0.32(+0.29%) |
Feb 02, 2021 | 116.01 | 117.39 | 109.77 | 110.81 | 515,110 | -5.18(-4.47%) |
Feb 01, 2021 | 120.00 | 122.48 | 113.98 | 115.99 | 271,204 | -2.77(-2.33%) |
Jan 29, 2021 | 115.33 | 123.23 | 114.51 | 118.76 | 204,500 | +3.13(+2.71%) |
Jan 28, 2021 | 122.54 | 127.54 | 114.31 | 115.63 | 531,482 | -6.39(-5.24%) |
Jan 27, 2021 | 120.10 | 131.99 | 119.52 | 122.02 | 719,955 | +1.92(+1.60%) |
Jan 26, 2021 | 119.74 | 124.98 | 117.20 | 120.10 | 224,308 | +0.35(+0.29%) |
Jan 25, 2021 | 116.39 | 124.30 | 116.39 | 119.75 | 304,269 | +2.80(+2.39%) |
Jan 22, 2021 | 108.76 | 119.69 | 108.34 | 116.95 | 281,600 | +7.60(+6.95%) |
Jan 21, 2021 | 110.10 | 111.37 | 106.75 | 109.35 | 117,523 | -0.36(-0.33%) |
Jan 20, 2021 | 109.27 | 110.59 | 107.00 | 109.71 | 187,601 | +0.00(+0.00%) |
Jan 19, 2021 | 110.06 | 110.61 | 107.64 | 109.71 | 158,684 | +0.67(+0.61%) |
Jan 15, 2021 | 112.72 | 115.93 | 108.61 | 109.04 | 147,700 | -4.96(-4.35%) |
Jan 14, 2021 | 112.92 | 117.11 | 112.51 | 114.00 | 134,239 | +1.81(+1.61%) |
Jan 13, 2021 | 112.14 | 114.00 | 109.00 | 112.19 | 76,119 | +0.28(+0.25%) |
Jan 12, 2021 | 116.12 | 117.15 | 110.25 | 111.91 | 146,265 | -3.61(-3.12%) |
Jan 11, 2021 | 116.08 | 117.09 | 113.40 | 115.52 | 127,325 | -0.07(-0.06%) |
Jan 08, 2021 | 115.19 | 117.45 | 112.14 | 115.59 | 139,200 | +0.59(+0.51%) |
Jan 07, 2021 | 110.36 | 116.09 | 109.36 | 115.00 | 128,470 | +5.63(+5.15%) |
Jan 06, 2021 | 108.35 | 111.17 | 105.45 | 109.37 | 171,682 | +0.83(+0.76%) |
Jan 05, 2021 | 110.00 | 112.43 | 105.16 | 108.54 | 118,727 | -1.22(-1.11%) |