Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 66.01 | 67.21 | 65.95 | 66.38 | 680,707 | -0.43(-0.64%) |
Dec 30, 2021 | 66.73 | 67.71 | 66.36 | 66.81 | 423,887 | +0.19(+0.28%) |
Dec 29, 2021 | 67.31 | 67.85 | 66.55 | 66.62 | 419,500 | -1.02(-1.50%) |
Dec 28, 2021 | 67.31 | 69.36 | 67.31 | 67.64 | 839,866 | -0.22(-0.32%) |
Dec 27, 2021 | 68.50 | 68.53 | 66.91 | 67.86 | 1,112,922 | -1.02(-1.48%) |
Dec 23, 2021 | 68.26 | 69.31 | 68.17 | 68.87 | 670,212 | +0.86(+1.26%) |
Dec 22, 2021 | 67.09 | 68.53 | 66.72 | 68.02 | 357,682 | +0.57(+0.84%) |
Dec 21, 2021 | 65.81 | 67.61 | 65.81 | 67.45 | 642,555 | +2.50(+3.85%) |
Dec 20, 2021 | 64.81 | 65.51 | 63.26 | 64.94 | 1,182,977 | -1.83(-2.75%) |
Dec 17, 2021 | 67.87 | 68.10 | 65.71 | 66.78 | 1,113,043 | -1.40(-2.05%) |
Dec 16, 2021 | 69.31 | 70.47 | 67.87 | 68.17 | 636,963 | -0.57(-0.83%) |
Dec 15, 2021 | 68.94 | 69.19 | 65.91 | 68.74 | 723,414 | -0.52(-0.75%) |
Dec 14, 2021 | 69.39 | 72.13 | 68.80 | 69.26 | 713,865 | -0.35(-0.50%) |
Dec 13, 2021 | 71.78 | 72.26 | 69.39 | 69.61 | 603,591 | -3.32(-4.55%) |
Dec 10, 2021 | 73.85 | 75.33 | 71.87 | 72.93 | 523,317 | -0.29(-0.39%) |
Dec 09, 2021 | 72.79 | 73.77 | 72.33 | 73.22 | 578,836 | -0.71(-0.96%) |
Dec 08, 2021 | 74.26 | 75.34 | 73.25 | 73.93 | 2,990,625 | -0.18(-0.24%) |
Dec 07, 2021 | 73.28 | 76.28 | 73.22 | 74.11 | 3,354,334 | +1.92(+2.67%) |
Dec 06, 2021 | 71.67 | 73.99 | 70.77 | 72.18 | 588,326 | +1.70(+2.40%) |
Dec 03, 2021 | 71.54 | 71.99 | 69.94 | 70.49 | 475,194 | -0.65(-0.91%) |
Dec 02, 2021 | 69.06 | 71.87 | 68.23 | 71.14 | 774,246 | +3.17(+4.67%) |
Dec 01, 2021 | 69.65 | 71.00 | 67.94 | 67.97 | 879,530 | +0.00(+0.00%) |
Nov 30, 2021 | 68.84 | 69.55 | 66.49 | 67.97 | 952,727 | -2.55(-3.62%) |
Nov 29, 2021 | 73.29 | 73.59 | 69.75 | 70.52 | 750,314 | -1.59(-2.20%) |
Nov 26, 2021 | 71.62 | 72.95 | 70.29 | 72.10 | 627,953 | -3.62(-4.78%) |
Nov 24, 2021 | 74.52 | 76.86 | 74.21 | 75.72 | 462,499 | +0.55(+0.73%) |
Nov 23, 2021 | 74.00 | 75.77 | 73.29 | 75.17 | 548,597 | +1.18(+1.59%) |
Nov 22, 2021 | 74.76 | 74.87 | 72.90 | 74.00 | 510,550 | -0.16(-0.22%) |
Nov 19, 2021 | 74.04 | 74.83 | 73.55 | 74.16 | 578,325 | -1.24(-1.64%) |
Nov 18, 2021 | 77.67 | 75.37 | 73.87 | 75.39 | 551,844 | -1.59(-2.06%) |
Nov 17, 2021 | 76.86 | 77.27 | 75.88 | 76.98 | 837,091 | -0.75(-0.96%) |
Nov 16, 2021 | 79.16 | 79.66 | 76.50 | 77.73 | 682,865 | -1.96(-2.46%) |
Nov 15, 2021 | 80.34 | 80.66 | 79.19 | 79.69 | 572,725 | -0.12(-0.15%) |
Nov 12, 2021 | 80.02 | 80.70 | 79.10 | 79.81 | 685,337 | -0.04(-0.05%) |
Nov 11, 2021 | 78.01 | 80.57 | 77.28 | 79.85 | 924,507 | +1.94(+2.50%) |
Nov 10, 2021 | 75.34 | 77.91 | 1,080,038 | +4.83(+6.60%) | ||
Nov 09, 2021 | 73.88 | 75.37 | 72.55 | 73.08 | 1,500,556 | -1.46(-1.96%) |
Nov 08, 2021 | 73.59 | 75.88 | 73.47 | 74.54 | 1,706,269 | -16.85(-18.44%) |
Nov 05, 2021 | 89.07 | 91.81 | 88.69 | 91.40 | 1,139,665 | +4.72(+5.45%) |
Nov 04, 2021 | 86.97 | 88.06 | 85.41 | 86.67 | 866,455 | -0.08(-0.09%) |
Nov 03, 2021 | 85.38 | 88.13 | 84.80 | 86.75 | 728,622 | +0.59(+0.68%) |
Nov 02, 2021 | 90.28 | 90.56 | 85.71 | 86.17 | 668,674 | -4.21(-4.65%) |
Nov 01, 2021 | 86.03 | 91.37 | 88.23 | 90.37 | 1,093,107 | +5.61(+6.62%) |
Oct 29, 2021 | 85.79 | 86.15 | 84.53 | 84.76 | 2,050,501 | -1.13(-1.32%) |
Oct 28, 2021 | 88.99 | 90.82 | 85.80 | 85.90 | 2,321,320 | -2.10(-2.38%) |
Oct 27, 2021 | 92.98 | 93.24 | 87.81 | 88.00 | 1,219,425 | -5.72(-6.10%) |
Oct 26, 2021 | 98.19 | 93.34 | 93.71 | 798,738 | -3.65(-3.75%) | |
Oct 25, 2021 | 97.69 | 99.62 | 97.23 | 97.36 | 1,443,616 | +0.52(+0.53%) |
Oct 22, 2021 | 95.67 | 97.55 | 95.33 | 96.84 | 1,029,539 | +1.05(+1.10%) |
Oct 21, 2021 | 101.22 | 101.72 | 93.68 | 95.79 | 945,897 | -5.59(-5.51%) |
Oct 20, 2021 | 99.88 | 101.45 | 99.17 | 101.38 | 412,404 | +1.03(+1.02%) |
Oct 19, 2021 | 99.79 | 100.79 | 98.13 | 100.35 | 451,573 | +0.83(+0.84%) |
Oct 18, 2021 | 98.80 | 100.63 | 97.89 | 99.52 | 340,653 | +0.18(+0.18%) |
Oct 15, 2021 | 99.58 | 101.32 | 99.02 | 99.34 | 758,143 | +0.91(+0.93%) |
Oct 14, 2021 | 97.88 | 98.76 | 96.51 | 98.43 | 335,138 | +2.49(+2.59%) |
Oct 13, 2021 | 98.79 | 98.99 | 95.71 | 95.94 | 361,037 | -2.94(-2.98%) |
Oct 12, 2021 | 97.52 | 99.85 | 97.42 | 98.88 | 314,092 | +1.36(+1.40%) |
Oct 11, 2021 | 101.89 | 102.78 | 96.88 | 97.52 | 357,124 | -3.74(-3.69%) |
Oct 08, 2021 | 102.14 | 103.69 | 101.18 | 101.26 | 165,091 | -0.05(-0.05%) |
Oct 07, 2021 | 102.21 | 103.57 | 101.07 | 101.31 | 532,775 | +0.44(+0.43%) |
Oct 06, 2021 | 100.09 | 102.05 | 98.92 | 100.87 | 638,438 | -1.35(-1.32%) |
Oct 05, 2021 | 102.22 | 104.39 | 101.31 | 102.22 | 612,758 | +0.72(+0.71%) |
Oct 04, 2021 | 103.72 | 105.04 | 101.09 | 101.51 | 468,446 | -2.12(-2.04%) |
Oct 01, 2021 | 100.36 | 104.86 | 100.36 | 103.63 | 356,456 | +3.31(+3.30%) |
Sep 30, 2021 | 102.61 | 102.61 | 99.86 | 100.31 | 997,204 | -1.86(-1.82%) |
Sep 29, 2021 | 102.65 | 103.50 | 100.76 | 102.17 | 438,644 | -0.18(-0.17%) |
Sep 28, 2021 | 104.12 | 105.24 | 102.21 | 102.35 | 1,122,851 | -1.31(-1.27%) |
Sep 27, 2021 | 102.43 | 105.47 | 101.78 | 103.67 | 825,397 | +1.87(+1.84%) |
Sep 24, 2021 | 98.91 | 103.90 | 98.91 | 101.80 | 786,371 | +2.62(+2.65%) |
Sep 23, 2021 | 95.03 | 99.85 | 95.03 | 99.17 | 702,816 | +4.47(+4.72%) |
Sep 22, 2021 | 93.10 | 95.85 | 93.10 | 94.70 | 377,175 | +2.61(+2.84%) |
Sep 21, 2021 | 93.09 | 93.27 | 90.51 | 92.08 | 504,842 | -0.10(-0.11%) |
Sep 20, 2021 | 92.58 | 94.11 | 90.65 | 92.18 | 560,340 | -3.74(-3.90%) |
Sep 17, 2021 | 98.10 | 99.02 | 95.45 | 95.92 | 845,042 | -2.52(-2.56%) |
Sep 16, 2021 | 97.18 | 100.94 | 96.71 | 98.44 | 898,699 | +2.00(+2.07%) |
Sep 15, 2021 | 92.51 | 97.10 | 92.28 | 96.44 | 1,336,769 | +3.62(+3.90%) |
Sep 14, 2021 | 95.53 | 96.58 | 92.28 | 92.82 | 547,122 | -2.58(-2.70%) |
Sep 13, 2021 | 94.11 | 97.13 | 93.46 | 95.39 | 695,449 | +2.88(+3.12%) |
Sep 10, 2021 | 94.82 | 96.57 | 92.41 | 92.51 | 483,653 | -1.48(-1.58%) |
Sep 09, 2021 | 92.12 | 94.85 | 92.12 | 93.99 | 1,352,204 | +2.17(+2.36%) |
Sep 08, 2021 | 93.96 | 94.59 | 91.55 | 91.82 | 445,230 | -2.26(-2.40%) |
Sep 07, 2021 | 94.46 | 96.71 | 93.80 | 94.08 | 606,019 | -0.08(-0.08%) |
Sep 03, 2021 | 94.31 | 94.84 | 93.07 | 94.16 | 456,334 | +0.10(+0.11%) |
Sep 02, 2021 | 95.01 | 95.61 | 93.06 | 94.06 | 554,637 | -0.59(-0.62%) |
Sep 01, 2021 | 97.56 | 97.65 | 94.60 | 94.65 | 915,897 | -2.90(-2.98%) |
Aug 31, 2021 | 95.24 | 98.54 | 94.70 | 97.55 | 1,164,685 | +3.46(+3.68%) |
Aug 30, 2021 | 98.97 | 99.04 | 93.96 | 94.09 | 901,393 | -3.23(-3.32%) |
Aug 27, 2021 | 94.47 | 97.96 | 94.20 | 97.32 | 574,989 | +2.86(+3.03%) |
Aug 26, 2021 | 96.69 | 96.69 | 93.64 | 94.46 | 446,544 | -2.19(-2.26%) |
Aug 25, 2021 | 94.27 | 97.54 | 93.07 | 96.65 | 817,285 | +3.46(+3.71%) |
Aug 24, 2021 | 90.72 | 94.14 | 90.72 | 93.19 | 472,942 | +3.19(+3.55%) |
Aug 23, 2021 | 92.16 | 92.43 | 89.59 | 89.99 | 598,879 | -0.55(-0.60%) |
Aug 20, 2021 | 89.38 | 90.63 | 88.49 | 90.54 | 530,851 | +0.90(+1.01%) |
Aug 19, 2021 | 88.83 | 90.10 | 87.76 | 89.64 | 768,489 | -0.86(-0.94%) |
Aug 18, 2021 | 89.10 | 92.37 | 88.11 | 90.49 | 829,624 | +1.20(+1.35%) |
Aug 17, 2021 | 89.48 | 89.84 | 86.78 | 89.29 | 669,765 | -0.99(-1.10%) |
Aug 16, 2021 | 90.01 | 91.00 | 88.76 | 90.28 | 547,940 | -1.23(-1.35%) |
Aug 13, 2021 | 93.01 | 93.45 | 91.18 | 91.52 | 306,258 | -1.14(-1.23%) |
Aug 12, 2021 | 93.48 | 94.26 | 90.98 | 92.66 | 342,688 | -1.06(-1.14%) |
Aug 11, 2021 | 92.69 | 94.07 | 90.89 | 93.72 | 373,132 | +1.32(+1.43%) |
Aug 10, 2021 | 91.19 | 92.66 | 90.76 | 92.40 | 493,156 | +1.33(+1.46%) |
Aug 09, 2021 | 92.43 | 92.67 | 90.63 | 91.07 | 611,395 | -2.40(-2.57%) |
Aug 06, 2021 | 92.96 | 93.82 | 92.96 | 93.47 | 598,754 | +1.98(+2.17%) |
Aug 05, 2021 | 90.85 | 93.59 | 90.28 | 91.49 | 506,907 | +1.36(+1.51%) |
Aug 04, 2021 | 90.73 | 93.75 | 89.79 | 90.13 | 639,290 | -2.16(-2.34%) |
Aug 03, 2021 | 92.51 | 92.95 | 88.92 | 92.29 | 821,230 | -0.21(-0.23%) |
Aug 02, 2021 | 93.41 | 97.20 | 91.94 | 92.50 | 1,184,348 | -0.01(-0.01%) |
Jul 30, 2021 | 94.36 | 95.96 | 92.15 | 92.51 | 1,167,210 | -4.09(-4.23%) |
Jul 29, 2021 | 97.20 | 99.35 | 94.79 | 96.60 | 666,471 | -1.71(-1.74%) |
Jul 28, 2021 | 98.53 | 100.15 | 94.83 | 98.31 | 918,285 | +0.61(+0.62%) |
Jul 27, 2021 | 96.89 | 98.71 | 95.80 | 97.70 | 578,658 | -1.06(-1.07%) |
Jul 26, 2021 | 98.22 | 100.83 | 97.13 | 98.76 | 469,357 | +0.71(+0.73%) |
Jul 23, 2021 | 98.34 | 99.48 | 97.25 | 98.05 | 426,577 | +1.09(+1.13%) |
Jul 22, 2021 | 98.50 | 98.54 | 95.00 | 96.96 | 1,027,221 | -2.07(-2.09%) |
Jul 21, 2021 | 98.31 | 101.02 | 98.23 | 99.03 | 434,127 | +2.25(+2.33%) |
Jul 20, 2021 | 93.42 | 97.61 | 92.86 | 96.78 | 645,025 | +3.78(+4.06%) |
Jul 19, 2021 | 94.00 | 95.26 | 92.27 | 93.00 | 835,675 | -4.65(-4.76%) |
Jul 16, 2021 | 101.24 | 101.36 | 97.15 | 97.65 | 514,124 | -2.46(-2.46%) |
Jul 15, 2021 | 100.42 | 102.20 | 98.41 | 100.11 | 716,350 | -1.66(-1.63%) |
Jul 14, 2021 | 105.01 | 106.09 | 101.44 | 101.77 | 486,899 | -1.27(-1.23%) |
Jul 13, 2021 | 105.04 | 105.91 | 102.82 | 103.04 | 611,224 | -3.00(-2.83%) |
Jul 12, 2021 | 102.92 | 107.84 | 101.80 | 106.03 | 770,452 | +1.10(+1.05%) |
Jul 09, 2021 | 101.67 | 105.60 | 101.36 | 104.93 | 721,451 | +5.57(+5.60%) |
Jul 08, 2021 | 99.55 | 103.65 | 98.10 | 99.37 | 1,090,381 | -3.36(-3.27%) |
Jul 07, 2021 | 102.38 | 104.17 | 100.73 | 102.73 | 822,359 | +0.36(+0.35%) |
Jul 06, 2021 | 104.82 | 104.97 | 101.00 | 102.37 | 912,575 | -2.60(-2.48%) |
Jul 02, 2021 | 105.91 | 107.11 | 104.35 | 104.97 | 493,551 | -1.32(-1.24%) |
Jul 01, 2021 | 104.01 | 107.53 | 103.95 | 106.29 | 603,913 | +2.93(+2.83%) |
Jun 30, 2021 | 101.57 | 104.76 | 100.53 | 103.37 | 767,663 | +1.68(+1.65%) |
Jun 29, 2021 | 103.68 | 104.89 | 101.01 | 101.69 | 1,099,888 | -0.84(-0.82%) |
Jun 28, 2021 | 107.08 | 107.72 | 101.77 | 102.53 | 732,208 | -5.46(-5.05%) |
Jun 25, 2021 | 107.56 | 108.59 | 106.32 | 107.99 | 758,955 | +0.70(+0.66%) |
Jun 24, 2021 | 106.57 | 107.50 | 104.67 | 107.28 | 450,713 | +2.08(+1.98%) |
Jun 23, 2021 | 104.43 | 106.18 | 103.89 | 105.20 | 608,991 | +0.69(+0.67%) |
Jun 22, 2021 | 104.78 | 105.35 | 100.40 | 104.51 | 1,284,200 | -0.77(-0.74%) |
Jun 21, 2021 | 103.73 | 106.14 | 103.26 | 105.28 | 573,984 | +3.06(+3.00%) |
Jun 18, 2021 | 103.57 | 104.41 | 100.56 | 102.22 | 1,508,203 | -3.97(-3.74%) |
Jun 17, 2021 | 114.40 | 115.29 | 103.87 | 106.18 | 993,782 | -8.28(-7.24%) |
Jun 16, 2021 | 112.22 | 115.72 | 111.22 | 114.47 | 1,117,621 | +1.65(+1.46%) |
Jun 15, 2021 | 109.81 | 113.87 | 109.56 | 112.82 | 1,369,395 | +3.80(+3.49%) |
Jun 14, 2021 | 111.42 | 111.93 | 107.74 | 109.02 | 695,290 | -1.86(-1.67%) |
Jun 11, 2021 | 111.90 | 112.27 | 108.36 | 110.88 | 1,079,183 | +0.18(+0.16%) |
Jun 10, 2021 | 115.67 | 116.11 | 110.60 | 110.70 | 811,896 | -3.87(-3.38%) |
Jun 09, 2021 | 115.21 | 116.15 | 114.26 | 114.57 | 494,713 | -0.45(-0.39%) |
Jun 08, 2021 | 115.19 | 116.58 | 113.26 | 115.01 | 742,167 | -1.58(-1.35%) |
Jun 07, 2021 | 117.91 | 118.61 | 115.51 | 116.59 | 825,591 | -0.64(-0.55%) |
Jun 04, 2021 | 120.27 | 121.41 | 115.50 | 117.23 | 2,322,351 | -4.61(-3.79%) |
Jun 03, 2021 | 122.75 | 123.65 | 121.33 | 121.85 | 625,041 | -1.89(-1.52%) |
Jun 02, 2021 | 124.36 | 127.15 | 122.53 | 123.73 | 777,164 | +0.16(+0.13%) |
Jun 01, 2021 | 122.00 | 124.97 | 121.94 | 123.57 | 761,005 | +3.48(+2.90%) |
May 28, 2021 | 120.95 | 121.31 | 117.37 | 120.09 | 520,707 | -0.81(-0.67%) |
May 27, 2021 | 117.83 | 121.41 | 117.08 | 120.91 | 962,384 | +4.62(+3.98%) |
May 26, 2021 | 114.51 | 117.40 | 114.01 | 116.28 | 545,693 | +3.02(+2.66%) |
May 25, 2021 | 118.04 | 119.80 | 113.08 | 113.27 | 853,714 | -4.10(-3.49%) |
May 24, 2021 | 117.06 | 118.78 | 115.18 | 117.36 | 672,728 | +0.59(+0.50%) |
May 21, 2021 | 116.87 | 119.33 | 116.18 | 116.78 | 737,591 | +0.96(+0.83%) |
May 20, 2021 | 119.21 | 121.03 | 114.61 | 115.82 | 785,764 | -2.14(-1.82%) |
May 19, 2021 | 117.37 | 118.39 | 113.63 | 117.96 | 690,176 | -0.88(-0.74%) |
May 18, 2021 | 121.76 | 123.35 | 117.92 | 118.84 | 828,241 | -2.29(-1.89%) |
May 17, 2021 | 118.39 | 121.55 | 118.00 | 121.13 | 407,210 | +1.49(+1.24%) |
May 14, 2021 | 116.02 | 120.08 | 113.48 | 119.65 | 434,228 | +4.60(+4.00%) |
May 13, 2021 | 112.60 | 116.71 | 111.46 | 115.04 | 933,607 | +1.96(+1.74%) |
May 12, 2021 | 122.98 | 123.83 | 112.69 | 113.08 | 635,234 | -6.46(-5.40%) |
May 11, 2021 | 116.51 | 121.01 | 115.06 | 119.53 | 690,493 | -1.33(-1.10%) |
May 10, 2021 | 123.79 | 126.74 | 120.53 | 120.86 | 869,959 | -2.79(-2.26%) |
May 07, 2021 | 119.23 | 125.17 | 118.23 | 123.65 | 635,133 | +4.15(+3.47%) |
May 06, 2021 | 122.79 | 124.45 | 117.04 | 119.50 | 479,372 | -1.48(-1.22%) |
May 05, 2021 | 119.60 | 121.55 | 117.36 | 120.98 | 703,986 | +2.56(+2.17%) |
May 04, 2021 | 115.45 | 118.83 | 113.42 | 118.42 | 848,187 | +2.69(+2.33%) |
May 03, 2021 | 118.87 | 121.29 | 114.70 | 115.72 | 873,222 | -0.98(-0.84%) |
Apr 30, 2021 | 116.85 | 119.13 | 115.91 | 116.70 | 1,886,569 | -0.78(-0.67%) |
Apr 29, 2021 | 109.92 | 119.63 | 109.92 | 117.48 | 2,474,485 | +10.69(+10.01%) |
Apr 28, 2021 | 104.47 | 107.03 | 103.88 | 106.79 | 982,560 | +2.36(+2.26%) |
Apr 27, 2021 | 104.75 | 105.72 | 103.23 | 104.43 | 398,369 | -1.03(-0.98%) |
Apr 26, 2021 | 107.04 | 109.09 | 105.11 | 105.46 | 579,291 | -0.56(-0.53%) |
Apr 23, 2021 | 104.48 | 106.75 | 103.93 | 106.03 | 359,601 | +1.79(+1.72%) |
Apr 22, 2021 | 104.63 | 106.44 | 103.28 | 104.23 | 568,575 | +0.22(+0.21%) |
Apr 21, 2021 | 101.04 | 104.27 | 101.04 | 104.02 | 734,686 | +3.00(+2.97%) |
Apr 20, 2021 | 106.23 | 106.67 | 100.62 | 101.02 | 803,585 | -6.46(-6.01%) |
Apr 19, 2021 | 108.93 | 110.21 | 106.47 | 107.47 | 896,527 | -1.24(-1.14%) |
Apr 16, 2021 | 107.80 | 109.24 | 106.18 | 108.71 | 899,155 | +2.26(+2.12%) |
Apr 15, 2021 | 106.58 | 107.21 | 103.11 | 106.45 | 1,192,423 | -0.14(-0.13%) |
Apr 14, 2021 | 104.80 | 109.47 | 103.98 | 106.59 | 1,226,416 | +1.90(+1.82%) |
Apr 13, 2021 | 109.80 | 109.87 | 103.97 | 104.69 | 1,419,851 | -5.92(-5.35%) |
Apr 12, 2021 | 109.62 | 110.84 | 108.45 | 110.61 | 620,638 | +1.87(+1.72%) |
Apr 09, 2021 | 109.65 | 111.13 | 107.17 | 108.74 | 698,602 | -1.84(-1.67%) |
Apr 08, 2021 | 108.93 | 112.14 | 106.98 | 110.58 | 632,423 | -0.12(-0.11%) |
Apr 07, 2021 | 112.77 | 113.62 | 109.47 | 110.70 | 670,669 | -1.18(-1.05%) |
Apr 06, 2021 | 112.65 | 114.58 | 111.52 | 111.88 | 685,404 | -0.48(-0.43%) |
Apr 05, 2021 | 114.20 | 114.52 | 111.22 | 112.36 | 778,504 | +0.12(+0.11%) |
Apr 01, 2021 | 112.09 | 113.26 | 110.31 | 112.25 | 528,546 | +1.25(+1.12%) |
Mar 31, 2021 | 114.32 | 114.83 | 110.87 | 111.00 | 646,680 | -3.08(-2.70%) |
Mar 30, 2021 | 111.09 | 114.94 | 110.87 | 114.08 | 348,370 | +3.40(+3.07%) |
Mar 29, 2021 | 117.64 | 120.10 | 109.63 | 110.68 | 715,931 | -6.85(-5.83%) |
Mar 26, 2021 | 114.38 | 117.70 | 111.83 | 117.53 | 1,068,605 | +6.76(+6.11%) |
Mar 25, 2021 | 103.62 | 111.81 | 103.12 | 110.77 | 624,558 | +5.58(+5.30%) |
Mar 24, 2021 | 106.36 | 109.78 | 105.20 | 105.20 | 398,847 | +0.68(+0.65%) |
Mar 23, 2021 | 106.95 | 110.17 | 103.53 | 104.51 | 755,411 | -4.94(-4.52%) |
Mar 22, 2021 | 112.71 | 114.23 | 108.06 | 109.45 | 848,980 | -4.55(-3.99%) |
Mar 19, 2021 | 112.48 | 116.13 | 109.70 | 114.00 | 1,390,337 | +1.65(+1.47%) |
Mar 18, 2021 | 115.37 | 119.13 | 111.47 | 112.34 | 994,120 | -3.08(-2.67%) |
Mar 17, 2021 | 111.05 | 116.90 | 110.94 | 115.42 | 731,008 | +3.85(+3.45%) |
Mar 16, 2021 | 114.87 | 115.87 | 109.82 | 111.57 | 1,152,385 | -2.88(-2.52%) |
Mar 15, 2021 | 110.64 | 114.68 | 108.17 | 114.45 | 1,653,756 | +5.09(+4.65%) |
Mar 12, 2021 | 108.93 | 110.59 | 107.94 | 109.36 | 817,055 | +1.39(+1.28%) |
Mar 11, 2021 | 107.31 | 109.52 | 106.30 | 107.98 | 1,281,388 | +0.17(+0.16%) |
Mar 10, 2021 | 106.80 | 108.91 | 104.59 | 107.81 | 1,115,910 | +1.48(+1.40%) |
Mar 09, 2021 | 103.30 | 108.69 | 101.95 | 106.33 | 1,294,631 | +2.05(+1.97%) |
Mar 08, 2021 | 103.98 | 105.95 | 102.75 | 104.28 | 1,127,607 | +1.54(+1.49%) |
Mar 05, 2021 | 97.90 | 103.94 | 93.59 | 102.74 | 1,147,371 | +6.40(+6.64%) |
Mar 04, 2021 | 99.52 | 101.79 | 93.11 | 96.34 | 1,140,021 | -3.77(-3.77%) |
Mar 03, 2021 | 96.67 | 101.38 | 96.36 | 100.12 | 1,003,981 | +4.08(+4.25%) |
Mar 02, 2021 | 98.31 | 99.88 | 95.92 | 96.04 | 690,067 | -2.59(-2.63%) |
Mar 01, 2021 | 97.78 | 99.71 | 95.90 | 98.63 | 1,410,905 | +3.07(+3.21%) |
Feb 26, 2021 | 90.53 | 96.54 | 89.23 | 95.56 | 1,732,166 | +4.64(+5.11%) |
Feb 25, 2021 | 93.68 | 95.01 | 89.73 | 90.92 | 740,050 | -3.12(-3.32%) |
Feb 24, 2021 | 90.56 | 95.08 | 89.95 | 94.04 | 777,404 | +3.74(+4.15%) |
Feb 23, 2021 | 86.63 | 90.51 | 84.21 | 90.29 | 1,231,596 | +4.03(+4.67%) |
Feb 22, 2021 | 85.62 | 89.90 | 85.16 | 86.26 | 804,262 | +0.68(+0.80%) |
Feb 19, 2021 | 83.89 | 86.02 | 83.32 | 85.58 | 722,939 | +2.69(+3.25%) |
Feb 18, 2021 | 84.29 | 85.45 | 82.19 | 82.89 | 577,316 | -2.86(-3.34%) |
Feb 17, 2021 | 84.92 | 87.04 | 84.46 | 85.75 | 499,891 | -0.51(-0.60%) |
Feb 16, 2021 | 84.25 | 87.14 | 83.80 | 86.26 | 1,222,809 | +3.89(+4.72%) |
Feb 12, 2021 | 82.28 | 83.62 | 81.23 | 82.37 | 456,545 | -0.36(-0.43%) |
Feb 11, 2021 | 84.52 | 85.94 | 81.36 | 82.73 | 661,814 | -1.97(-2.33%) |
Feb 10, 2021 | 83.34 | 86.71 | 82.62 | 84.70 | 807,985 | +2.31(+2.81%) |
Feb 09, 2021 | 85.59 | 85.75 | 81.38 | 82.39 | 802,916 | -3.07(-3.59%) |
Feb 08, 2021 | 83.77 | 85.70 | 82.23 | 85.46 | 732,124 | +1.63(+1.94%) |
Feb 05, 2021 | 82.23 | 86.02 | 82.23 | 83.83 | 1,593,278 | +1.69(+2.06%) |
Feb 04, 2021 | 74.86 | 82.37 | 74.65 | 82.14 | 2,428,973 | +7.88(+10.62%) |
Feb 03, 2021 | 70.19 | 74.57 | 69.62 | 74.26 | 1,124,231 | +5.37(+7.80%) |
Feb 02, 2021 | 68.39 | 69.32 | 66.91 | 68.88 | 829,744 | +2.03(+3.03%) |
Feb 01, 2021 | 67.50 | 68.02 | 66.02 | 66.86 | 1,010,974 | +0.03(+0.04%) |
Jan 29, 2021 | 70.12 | 71.05 | 66.19 | 66.83 | 1,233,198 | -3.10(-4.44%) |
Jan 28, 2021 | 71.55 | 73.08 | 66.50 | 69.93 | 1,435,394 | +3.17(+4.75%) |
Jan 27, 2021 | 66.10 | 68.05 | 64.49 | 66.76 | 2,533,082 | -1.01(-1.49%) |
Jan 26, 2021 | 69.88 | 70.46 | 67.65 | 67.77 | 712,087 | -0.65(-0.95%) |
Jan 25, 2021 | 68.63 | 69.52 | 66.87 | 68.42 | 572,995 | -1.54(-2.20%) |
Jan 22, 2021 | 69.16 | 70.11 | 68.19 | 69.96 | 1,007,756 | -0.43(-0.62%) |
Jan 21, 2021 | 71.40 | 72.60 | 69.44 | 70.39 | 981,751 | -1.54(-2.14%) |
Jan 20, 2021 | 72.11 | 73.25 | 71.82 | 71.93 | 706,009 | +0.07(+0.10%) |
Jan 19, 2021 | 71.44 | 72.51 | 70.80 | 71.87 | 2,112,245 | +1.71(+2.44%) |
Jan 15, 2021 | 72.11 | 73.10 | 69.16 | 70.16 | 1,385,551 | -3.71(-5.03%) |
Jan 14, 2021 | 74.00 | 74.94 | 72.77 | 73.87 | 1,348,720 | +1.03(+1.41%) |
Jan 13, 2021 | 73.10 | 74.09 | 72.42 | 72.84 | 943,176 | +0.00(+0.00%) |
Jan 12, 2021 | 72.11 | 73.28 | 71.22 | 72.84 | 460,216 | +0.81(+1.12%) |
Jan 11, 2021 | 71.93 | 73.99 | 71.37 | 72.03 | 790,193 | -1.56(-2.12%) |
Jan 08, 2021 | 77.55 | 78.03 | 72.56 | 73.59 | 885,874 | -3.77(-4.88%) |
Jan 07, 2021 | 75.55 | 77.59 | 72.34 | 77.37 | 2,056,404 | -0.57(-0.74%) |
Jan 06, 2021 | 72.90 | 79.46 | 72.83 | 77.94 | 1,425,484 | +6.52(+9.13%) |
Jan 05, 2021 | 70.08 | 72.45 | 70.08 | 71.42 | 658,793 | +1.35(+1.93%) |