Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 93.79 | 98.78 | 98.72 | 2,091,462 | +6.65(+7.22%) | |
Jan 28, 2022 | 90.88 | 92.11 | 88.79 | 92.08 | 1,795,752 | +1.78(+1.97%) |
Jan 27, 2022 | 91.92 | 93.09 | 89.80 | 90.30 | 2,520,056 | -2.12(-2.29%) |
Jan 26, 2022 | 95.51 | 95.95 | 91.49 | 92.42 | 2,796,572 | -1.78(-1.89%) |
Jan 25, 2022 | 91.04 | 94.95 | 90.88 | 94.20 | 2,235,722 | +3.18(+3.49%) |
Jan 24, 2022 | 91.43 | 91.69 | 87.62 | 91.02 | 3,858,358 | -1.62(-1.75%) |
Jan 21, 2022 | 98.03 | 99.46 | 92.30 | 92.64 | 5,276,832 | -6.08(-6.16%) |
Jan 20, 2022 | 102.38 | 103.42 | 98.52 | 98.72 | 4,251,768 | -0.10(-0.10%) |
Jan 19, 2022 | 99.64 | 100.62 | 98.17 | 98.82 | 1,469,700 | +1.64(+1.69%) |
Jan 18, 2022 | 97.67 | 99.41 | 96.47 | 97.18 | 2,072,863 | -1.55(-1.57%) |
Jan 14, 2022 | 98.72 | 0 | +2.09(+2.16%) | |||
Jan 13, 2022 | 98.64 | 99.75 | 96.26 | 96.63 | 1,954,067 | -4.62(-4.57%) |
Jan 12, 2022 | 103.11 | 103.34 | 98.58 | 101.26 | 2,450,749 | +2.26(+2.29%) |
Jan 11, 2022 | 96.47 | 100.58 | 95.76 | 98.99 | 2,070,037 | +3.38(+3.54%) |
Jan 10, 2022 | 96.03 | 96.43 | 93.33 | 95.61 | 3,372,403 | +0.37(+0.39%) |
Jan 07, 2022 | 94.46 | 97.11 | 94.12 | 95.24 | 2,620,351 | +2.38(+2.56%) |
Jan 06, 2022 | 92.35 | 94.26 | 91.24 | 92.86 | 1,369,969 | +1.68(+1.84%) |
Jan 05, 2022 | 91.62 | 94.09 | 91.09 | 91.18 | 1,683,145 | -2.04(-2.19%) |
Jan 04, 2022 | 94.77 | 94.77 | 91.85 | 93.22 | 2,412,382 | -2.90(-3.02%) |
Jan 03, 2022 | 96.87 | 97.15 | 94.30 | 96.13 | 1,310,105 | -1.09(-1.12%) |
Dec 31, 2021 | 97.14 | 98.87 | 96.43 | 97.22 | 1,800,078 | -1.88(-1.90%) |
Dec 30, 2021 | 92.44 | 101.11 | 91.97 | 99.10 | 3,534,348 | +8.12(+8.92%) |
Dec 29, 2021 | 92.33 | 92.78 | 89.91 | 90.98 | 1,398,500 | -1.81(-1.96%) |
Dec 28, 2021 | 92.54 | 93.41 | 91.03 | 92.79 | 1,941,248 | -0.28(-0.30%) |
Dec 27, 2021 | 92.49 | 94.56 | 92.29 | 93.07 | 960,628 | -0.38(-0.41%) |
Dec 23, 2021 | 92.32 | 93.83 | 90.88 | 93.45 | 2,237,044 | +0.21(+0.23%) |
Dec 22, 2021 | 91.22 | 93.81 | 90.74 | 93.24 | 1,991,571 | +0.34(+0.37%) |
Dec 21, 2021 | 92.90 | 93.61 | 88.67 | 92.90 | 7,760,245 | +6.67(+7.73%) |
Dec 20, 2021 | 88.32 | 89.19 | 85.77 | 86.23 | 6,589,832 | -3.31(-3.70%) |
Dec 17, 2021 | 92.64 | 92.64 | 87.66 | 89.55 | 8,001,181 | -4.86(-5.15%) |
Dec 16, 2021 | 96.47 | 97.85 | 93.66 | 94.41 | 3,662,354 | -1.55(-1.61%) |
Dec 15, 2021 | 97.65 | 97.98 | 94.26 | 95.95 | 4,164,882 | -2.28(-2.32%) |
Dec 14, 2021 | 98.24 | 98.86 | 96.23 | 98.24 | 1,903,561 | -0.15(-0.16%) |
Dec 13, 2021 | 97.39 | 99.05 | 95.79 | 98.39 | 2,727,957 | +0.16(+0.17%) |
Dec 10, 2021 | 99.54 | 100.84 | 97.43 | 98.23 | 7,289,600 | -0.44(-0.45%) |
Dec 09, 2021 | 98.67 | 100.77 | 97.49 | 98.67 | 3,755,256 | -2.36(-2.34%) |
Dec 08, 2021 | 101.40 | 102.53 | 100.02 | 101.03 | 3,720,114 | -1.50(-1.46%) |
Dec 07, 2021 | 103.65 | 103.97 | 101.35 | 102.53 | 3,517,070 | +3.11(+3.13%) |
Dec 06, 2021 | 95.33 | 99.84 | 93.62 | 99.41 | 4,446,454 | +3.85(+4.03%) |
Dec 03, 2021 | 98.61 | 100.26 | 94.36 | 95.56 | 7,585,179 | -7.09(-6.90%) |
Dec 02, 2021 | 107.65 | 108.64 | 101.20 | 102.65 | 4,662,920 | -4.15(-3.88%) |
Dec 01, 2021 | 106.72 | 109.52 | 105.98 | 106.80 | 2,890,608 | +3.90(+3.79%) |
Nov 30, 2021 | 102.80 | 106.57 | 102.47 | 102.90 | 5,764,300 | -2.07(-1.97%) |
Nov 29, 2021 | 108.75 | 109.15 | 102.73 | 104.97 | 3,040,535 | -4.01(-3.68%) |
Nov 26, 2021 | 107.81 | 109.30 | 107.00 | 108.98 | 2,019,259 | +0.65(+0.60%) |
Nov 24, 2021 | 107.12 | 109.86 | 105.78 | 108.33 | 2,537,250 | +1.99(+1.87%) |
Nov 23, 2021 | 108.68 | 110.09 | 105.76 | 106.34 | 3,192,603 | -1.62(-1.50%) |
Nov 22, 2021 | 110.79 | 112.66 | 106.94 | 107.96 | 2,589,668 | -2.31(-2.10%) |
Nov 19, 2021 | 108.17 | 110.82 | 107.69 | 110.27 | 2,205,499 | +3.09(+2.89%) |
Nov 18, 2021 | 106.30 | 107.31 | 106.81 | 107.18 | 2,685,251 | -0.05(-0.04%) |
Nov 17, 2021 | 107.35 | 109.39 | 106.29 | 107.23 | 3,085,073 | +1.24(+1.17%) |
Nov 16, 2021 | 110.68 | 111.88 | 104.14 | 105.99 | 5,002,113 | +0.01(+0.01%) |
Nov 15, 2021 | 107.26 | 107.84 | 104.42 | 105.98 | 2,748,610 | +0.03(+0.03%) |
Nov 12, 2021 | 106.14 | 107.16 | 104.70 | 105.95 | 3,233,859 | +0.84(+0.80%) |
Nov 11, 2021 | 101.94 | 105.40 | 101.75 | 105.11 | 3,560,635 | +6.76(+6.87%) |
Nov 10, 2021 | 100.11 | 98.35 | 2,650,807 | +2.24(+2.33%) | ||
Nov 09, 2021 | 98.28 | 98.70 | 95.61 | 96.11 | 1,858,076 | -2.55(-2.59%) |
Nov 08, 2021 | 98.63 | 98.94 | 97.59 | 98.67 | 1,561,135 | +1.91(+1.97%) |
Nov 05, 2021 | 96.91 | 98.61 | 96.03 | 96.76 | 1,386,925 | +0.22(+0.23%) |
Nov 04, 2021 | 99.23 | 99.84 | 96.38 | 96.54 | 1,784,036 | -1.05(-1.07%) |
Nov 03, 2021 | 96.18 | 97.75 | 95.33 | 97.59 | 1,822,096 | +1.99(+2.08%) |
Nov 02, 2021 | 96.84 | 97.77 | 95.35 | 95.60 | 2,061,758 | -2.28(-2.33%) |
Nov 01, 2021 | 93.91 | 98.58 | 97.94 | 97.87 | 2,479,335 | +4.85(+5.22%) |
Oct 29, 2021 | 93.65 | 94.48 | 92.42 | 93.02 | 2,765,827 | -2.28(-2.39%) |
Oct 28, 2021 | 94.54 | 95.92 | 94.39 | 95.30 | 1,709,731 | -0.35(-0.37%) |
Oct 27, 2021 | 93.19 | 97.55 | 93.21 | 95.65 | 2,462,307 | +1.38(+1.47%) |
Oct 26, 2021 | 96.94 | 94.27 | 2,664,180 | -3.41(-3.49%) | ||
Oct 25, 2021 | 98.84 | 99.75 | 97.43 | 97.68 | 2,161,987 | +0.23(+0.23%) |
Oct 22, 2021 | 100.10 | 102.94 | 96.95 | 97.46 | 3,223,873 | +0.47(+0.48%) |
Oct 21, 2021 | 96.26 | 97.77 | 95.75 | 96.99 | 3,232,322 | +0.36(+0.37%) |
Oct 20, 2021 | 96.27 | 98.37 | 95.74 | 96.63 | 5,275,478 | +0.93(+0.98%) |
Oct 19, 2021 | 94.46 | 96.03 | 93.70 | 95.69 | 5,356,825 | +2.37(+2.54%) |
Oct 18, 2021 | 90.71 | 94.94 | 90.67 | 93.32 | 3,776,378 | +2.23(+2.45%) |
Oct 15, 2021 | 90.66 | 92.17 | 89.91 | 91.09 | 3,035,566 | +0.10(+0.10%) |
Oct 14, 2021 | 91.72 | 92.10 | 90.15 | 90.99 | 1,939,187 | -0.26(-0.28%) |
Oct 13, 2021 | 91.61 | 93.41 | 90.57 | 91.25 | 2,269,195 | +0.83(+0.92%) |
Oct 12, 2021 | 91.38 | 92.57 | 89.98 | 90.42 | 4,599,967 | -1.09(-1.19%) |
Oct 11, 2021 | 93.35 | 93.80 | 90.13 | 91.51 | 7,425,373 | -0.30(-0.33%) |
Oct 08, 2021 | 91.26 | 92.80 | 90.44 | 91.81 | 6,916,862 | +0.25(+0.27%) |
Oct 07, 2021 | 85.79 | 91.69 | 85.74 | 91.56 | 9,508,220 | +7.01(+8.29%) |
Oct 06, 2021 | 78.69 | 84.72 | 78.45 | 84.56 | 6,186,089 | +5.27(+6.65%) |
Oct 05, 2021 | 79.29 | 80.04 | 78.36 | 79.29 | 3,126,138 | +0.98(+1.25%) |
Oct 04, 2021 | 78.23 | 78.90 | 77.08 | 78.31 | 3,412,709 | -1.57(-1.97%) |
Oct 01, 2021 | 80.98 | 81.51 | 78.48 | 79.88 | 3,142,067 | -1.53(-1.87%) |
Sep 30, 2021 | 79.59 | 82.49 | 79.12 | 81.40 | 6,082,214 | +3.53(+4.53%) |
Sep 29, 2021 | 80.82 | 82.67 | 77.81 | 77.88 | 5,872,180 | -2.85(-3.53%) |
Sep 28, 2021 | 79.73 | 81.50 | 77.78 | 80.73 | 8,780,139 | +0.66(+0.82%) |
Sep 27, 2021 | 77.71 | 80.22 | 76.88 | 80.07 | 4,025,575 | +2.54(+3.27%) |
Sep 24, 2021 | 76.61 | 77.68 | 75.94 | 77.53 | 3,348,200 | -0.24(-0.31%) |
Sep 23, 2021 | 77.92 | 78.22 | 77.05 | 77.77 | 2,213,216 | +0.25(+0.32%) |
Sep 22, 2021 | 76.73 | 78.41 | 76.73 | 77.52 | 3,337,586 | +1.32(+1.73%) |
Sep 21, 2021 | 76.23 | 76.81 | 75.45 | 76.21 | 2,517,713 | -0.10(-0.14%) |
Sep 20, 2021 | 76.65 | 78.81 | 75.17 | 76.31 | 3,588,000 | -2.69(-3.40%) |
Sep 17, 2021 | 79.89 | 80.00 | 77.69 | 79.00 | 4,095,371 | -1.39(-1.73%) |
Sep 16, 2021 | 80.13 | 81.13 | 79.26 | 80.39 | 5,247,566 | -0.59(-0.73%) |
Sep 15, 2021 | 79.12 | 81.48 | 78.68 | 80.98 | 5,383,031 | +0.42(+0.52%) |
Sep 14, 2021 | 82.20 | 82.63 | 80.46 | 80.56 | 5,646,616 | -3.49(-4.15%) |
Sep 13, 2021 | 83.43 | 85.51 | 82.57 | 84.05 | 3,726,114 | -0.03(-0.03%) |
Sep 10, 2021 | 84.26 | 86.22 | 82.80 | 84.08 | 5,404,304 | -0.44(-0.52%) |
Sep 09, 2021 | 81.12 | 85.55 | 80.33 | 84.52 | 7,167,587 | -1.78(-2.06%) |
Sep 08, 2021 | 88.21 | 89.17 | 85.52 | 86.30 | 4,714,779 | -4.71(-5.17%) |
Sep 07, 2021 | 91.55 | 92.77 | 90.64 | 91.00 | 3,874,058 | +2.60(+2.95%) |
Sep 03, 2021 | 89.36 | 89.69 | 87.44 | 88.40 | 3,686,798 | -1.83(-2.02%) |
Sep 02, 2021 | 90.31 | 91.71 | 89.69 | 90.22 | 3,081,189 | -1.89(-2.05%) |
Sep 01, 2021 | 92.61 | 94.49 | 91.59 | 92.11 | 4,148,373 | -0.49(-0.53%) |
Aug 31, 2021 | 89.00 | 92.83 | 87.93 | 92.61 | 6,073,169 | +7.41(+8.70%) |
Aug 30, 2021 | 80.41 | 85.61 | 80.39 | 85.19 | 6,792,509 | -2.98(-3.39%) |
Aug 27, 2021 | 87.46 | 89.73 | 87.46 | 88.18 | 2,648,229 | +1.43(+1.64%) |
Aug 26, 2021 | 87.00 | 87.17 | 85.91 | 86.75 | 2,049,678 | -0.66(-0.75%) |
Aug 25, 2021 | 86.17 | 87.59 | 85.19 | 87.41 | 3,623,799 | -0.67(-0.76%) |
Aug 24, 2021 | 85.15 | 88.53 | 84.87 | 88.07 | 6,616,781 | +7.25(+8.97%) |
Aug 23, 2021 | 78.40 | 81.53 | 78.09 | 80.82 | 3,813,880 | +4.17(+5.44%) |
Aug 20, 2021 | 75.07 | 77.69 | 74.78 | 76.65 | 6,689,872 | +1.63(+2.17%) |
Aug 19, 2021 | 76.75 | 77.22 | 74.12 | 75.02 | 6,146,094 | -4.58(-5.76%) |
Aug 18, 2021 | 79.25 | 80.39 | 78.22 | 79.60 | 4,140,264 | -0.02(-0.02%) |
Aug 17, 2021 | 78.37 | 80.94 | 77.54 | 79.62 | 5,093,242 | -1.50(-1.85%) |
Aug 16, 2021 | 82.60 | 82.60 | 80.03 | 81.13 | 4,068,795 | -4.11(-4.82%) |
Aug 13, 2021 | 86.24 | 87.33 | 84.84 | 85.23 | 2,322,849 | -2.22(-2.54%) |
Aug 12, 2021 | 86.37 | 87.63 | 85.67 | 87.46 | 2,385,913 | -0.95(-1.08%) |
Aug 11, 2021 | 88.34 | 88.52 | 86.50 | 88.41 | 2,558,683 | +1.57(+1.81%) |
Aug 10, 2021 | 87.96 | 89.27 | 85.68 | 86.84 | 2,320,631 | -1.05(-1.19%) |
Aug 09, 2021 | 84.04 | 88.41 | 83.75 | 87.88 | 3,034,572 | +5.19(+6.28%) |
Aug 06, 2021 | 83.27 | 84.24 | 81.77 | 82.69 | 2,803,386 | -0.68(-0.82%) |
Aug 05, 2021 | 84.94 | 84.94 | 82.83 | 83.38 | 4,867,553 | -5.05(-5.71%) |
Aug 04, 2021 | 89.03 | 91.14 | 87.67 | 88.43 | 3,690,954 | -0.04(-0.04%) |
Aug 03, 2021 | 91.12 | 91.76 | 87.38 | 88.46 | 7,171,814 | -11.39(-11.41%) |
Aug 02, 2021 | 97.79 | 100.94 | 97.34 | 99.85 | 2,350,653 | +2.69(+2.77%) |
Jul 30, 2021 | 94.70 | 98.39 | 94.45 | 97.16 | 2,704,326 | +1.25(+1.30%) |
Jul 29, 2021 | 96.33 | 97.39 | 93.97 | 95.92 | 3,527,441 | +0.71(+0.75%) |
Jul 28, 2021 | 90.25 | 96.29 | 89.08 | 95.20 | 9,213,521 | +11.25(+13.39%) |
Jul 27, 2021 | 79.45 | 84.59 | 78.43 | 83.96 | 11,219,407 | -1.03(-1.21%) |
Jul 26, 2021 | 92.06 | 92.85 | 84.57 | 84.98 | 12,080,519 | -13.43(-13.65%) |
Jul 23, 2021 | 103.14 | 103.60 | 97.84 | 98.42 | 7,216,562 | -8.57(-8.01%) |
Jul 22, 2021 | 107.71 | 107.78 | 106.13 | 106.99 | 1,017,403 | -0.47(-0.43%) |
Jul 21, 2021 | 106.89 | 107.58 | 104.77 | 107.46 | 1,280,979 | -0.17(-0.16%) |
Jul 20, 2021 | 107.10 | 108.41 | 105.62 | 107.63 | 1,318,924 | +0.92(+0.86%) |
Jul 19, 2021 | 105.08 | 107.21 | 104.58 | 106.71 | 1,236,424 | +0.14(+0.13%) |
Jul 16, 2021 | 109.02 | 109.10 | 105.80 | 106.56 | 1,244,988 | -2.20(-2.02%) |
Jul 15, 2021 | 106.92 | 108.91 | 106.92 | 108.76 | 1,836,932 | +1.50(+1.40%) |
Jul 14, 2021 | 107.68 | 108.39 | 107.00 | 107.26 | 1,301,911 | +0.59(+0.55%) |
Jul 13, 2021 | 104.95 | 108.01 | 104.44 | 106.67 | 1,683,172 | +3.12(+3.01%) |
Jul 12, 2021 | 103.67 | 104.91 | 103.02 | 103.55 | 1,278,748 | +0.57(+0.55%) |
Jul 09, 2021 | 101.57 | 103.17 | 100.19 | 102.98 | 2,423,485 | +2.82(+2.82%) |
Jul 08, 2021 | 100.33 | 100.89 | 99.06 | 100.16 | 2,817,719 | -1.95(-1.91%) |
Jul 07, 2021 | 105.29 | 105.50 | 101.34 | 102.11 | 1,855,801 | -2.10(-2.02%) |
Jul 06, 2021 | 105.49 | 105.52 | 103.20 | 104.21 | 2,290,021 | -3.51(-3.26%) |
Jul 02, 2021 | 107.89 | 109.45 | 106.98 | 107.71 | 1,640,751 | -0.38(-0.35%) |
Jul 01, 2021 | 109.32 | 110.77 | 107.74 | 108.09 | 1,692,963 | -1.46(-1.34%) |
Jun 30, 2021 | 108.57 | 109.92 | 108.10 | 109.56 | 2,732,692 | +0.48(+0.44%) |
Jun 29, 2021 | 105.80 | 109.15 | 104.57 | 109.07 | 2,179,496 | +3.27(+3.09%) |
Jun 28, 2021 | 102.88 | 106.80 | 102.76 | 105.80 | 3,382,080 | +4.28(+4.21%) |
Jun 25, 2021 | 102.59 | 103.00 | 100.09 | 101.53 | 2,622,336 | -0.76(-0.74%) |
Jun 24, 2021 | 102.31 | 103.30 | 101.80 | 102.29 | 2,422,284 | +1.02(+1.00%) |
Jun 23, 2021 | 101.01 | 103.53 | 101.01 | 101.27 | 2,029,087 | +0.57(+0.57%) |
Jun 22, 2021 | 101.34 | 103.18 | 100.62 | 100.70 | 2,000,211 | -1.96(-1.91%) |
Jun 21, 2021 | 102.29 | 103.45 | 101.63 | 102.66 | 1,401,052 | +0.55(+0.54%) |
Jun 18, 2021 | 105.54 | 105.79 | 100.77 | 102.11 | 8,617,337 | -3.27(-3.10%) |
Jun 17, 2021 | 104.26 | 105.63 | 103.51 | 105.38 | 1,892,971 | +1.86(+1.80%) |
Jun 16, 2021 | 104.05 | 104.62 | 102.40 | 103.51 | 2,006,470 | -2.13(-2.02%) |
Jun 15, 2021 | 107.31 | 107.91 | 105.02 | 105.64 | 1,548,006 | -2.88(-2.65%) |
Jun 14, 2021 | 107.81 | 108.76 | 106.49 | 108.52 | 1,771,198 | +1.02(+0.95%) |
Jun 11, 2021 | 107.70 | 108.32 | 106.70 | 107.50 | 2,251,877 | -0.02(-0.02%) |
Jun 10, 2021 | 105.39 | 108.32 | 104.91 | 107.52 | 2,242,272 | +2.65(+2.53%) |
Jun 09, 2021 | 108.11 | 108.11 | 104.68 | 104.87 | 2,505,387 | -2.77(-2.57%) |
Jun 08, 2021 | 109.47 | 109.83 | 107.00 | 107.64 | 2,011,549 | -0.63(-0.58%) |
Jun 07, 2021 | 108.55 | 108.55 | 106.64 | 108.27 | 1,210,685 | -0.52(-0.48%) |
Jun 04, 2021 | 107.57 | 109.21 | 107.36 | 108.79 | 1,754,179 | +0.74(+0.69%) |
Jun 03, 2021 | 108.14 | 109.85 | 107.61 | 108.05 | 2,371,911 | -1.66(-1.52%) |
Jun 02, 2021 | 111.81 | 112.53 | 108.74 | 109.71 | 1,892,193 | -2.73(-2.43%) |
Jun 01, 2021 | 112.63 | 113.42 | 109.24 | 112.44 | 2,842,775 | +0.62(+0.55%) |
May 28, 2021 | 110.78 | 112.34 | 110.14 | 111.82 | 1,756,575 | +1.49(+1.35%) |
May 27, 2021 | 110.02 | 110.98 | 108.24 | 110.33 | 4,073,221 | +0.04(+0.03%) |
May 26, 2021 | 110.46 | 111.40 | 109.78 | 110.30 | 1,788,808 | +1.75(+1.62%) |
May 25, 2021 | 109.69 | 109.77 | 106.92 | 108.54 | 2,260,026 | +0.92(+0.85%) |
May 24, 2021 | 109.93 | 110.33 | 107.27 | 107.62 | 2,834,654 | -3.69(-3.31%) |
May 21, 2021 | 113.78 | 114.58 | 111.20 | 111.31 | 1,766,993 | -1.59(-1.41%) |
May 20, 2021 | 108.49 | 113.10 | 108.49 | 112.90 | 3,545,080 | +8.35(+7.99%) |
May 19, 2021 | 101.34 | 105.24 | 100.59 | 104.55 | 1,899,960 | +1.56(+1.52%) |
May 18, 2021 | 101.86 | 103.95 | 98.99 | 102.98 | 2,830,772 | +3.52(+3.54%) |
May 17, 2021 | 99.49 | 99.55 | 97.71 | 99.47 | 2,313,919 | -0.42(-0.42%) |
May 14, 2021 | 97.70 | 100.41 | 97.56 | 99.88 | 2,026,394 | +3.63(+3.77%) |
May 13, 2021 | 98.20 | 100.25 | 96.20 | 96.25 | 2,343,133 | -2.96(-2.98%) |
May 12, 2021 | 100.18 | 102.19 | 98.70 | 99.21 | 2,206,975 | -1.73(-1.71%) |
May 11, 2021 | 97.42 | 101.51 | 96.87 | 100.94 | 1,711,992 | +0.86(+0.86%) |
May 10, 2021 | 103.83 | 103.91 | 100.01 | 100.07 | 1,868,907 | -4.10(-3.93%) |
May 07, 2021 | 104.74 | 106.18 | 103.95 | 104.17 | 1,351,748 | +0.09(+0.09%) |
May 06, 2021 | 102.08 | 104.09 | 101.48 | 104.08 | 1,272,601 | +1.96(+1.92%) |
May 05, 2021 | 103.45 | 104.00 | 102.00 | 102.11 | 889,626 | -1.35(-1.30%) |
May 04, 2021 | 105.11 | 106.37 | 102.76 | 103.46 | 1,988,954 | -1.23(-1.18%) |
May 03, 2021 | 106.06 | 107.45 | 104.59 | 104.69 | 949,020 | -1.56(-1.47%) |
Apr 30, 2021 | 106.52 | 107.31 | 105.89 | 106.26 | 1,675,999 | -2.88(-2.64%) |
Apr 29, 2021 | 110.34 | 110.76 | 108.14 | 109.14 | 1,523,203 | +0.79(+0.73%) |
Apr 28, 2021 | 106.66 | 109.33 | 106.38 | 108.35 | 1,811,887 | +2.44(+2.30%) |
Apr 27, 2021 | 105.41 | 106.80 | 105.05 | 105.92 | 1,869,290 | -0.64(-0.61%) |
Apr 26, 2021 | 104.78 | 106.68 | 104.40 | 106.56 | 1,154,729 | -0.23(-0.21%) |
Apr 23, 2021 | 107.66 | 108.95 | 106.61 | 106.79 | 1,190,452 | +1.20(+1.14%) |
Apr 22, 2021 | 103.55 | 106.66 | 103.36 | 105.58 | 2,745,411 | +2.29(+2.22%) |
Apr 21, 2021 | 100.61 | 103.45 | 100.51 | 103.29 | 1,720,945 | +2.09(+2.06%) |
Apr 20, 2021 | 101.30 | 101.32 | 100.06 | 101.20 | 2,118,028 | -0.09(-0.09%) |
Apr 19, 2021 | 101.75 | 103.46 | 101.02 | 101.30 | 1,491,610 | +0.03(+0.03%) |
Apr 16, 2021 | 100.42 | 101.77 | 100.20 | 101.27 | 1,305,828 | +0.91(+0.91%) |
Apr 15, 2021 | 100.78 | 101.14 | 99.49 | 100.36 | 1,296,542 | -1.01(-0.99%) |
Apr 14, 2021 | 102.73 | 104.10 | 101.13 | 101.36 | 2,033,440 | +0.66(+0.65%) |
Apr 13, 2021 | 98.44 | 101.66 | 98.31 | 100.71 | 1,360,104 | +1.38(+1.39%) |
Apr 12, 2021 | 97.04 | 99.64 | 96.95 | 99.33 | 1,908,262 | +0.77(+0.78%) |
Apr 09, 2021 | 99.82 | 100.02 | 96.82 | 98.56 | 1,600,488 | -0.94(-0.94%) |
Apr 08, 2021 | 99.20 | 100.65 | 98.78 | 99.50 | 1,150,469 | +1.46(+1.49%) |
Apr 07, 2021 | 97.98 | 98.89 | 95.30 | 98.04 | 2,609,621 | -3.68(-3.62%) |
Apr 06, 2021 | 100.07 | 102.08 | 99.69 | 101.72 | 1,094,647 | +1.64(+1.64%) |
Apr 05, 2021 | 101.93 | 101.93 | 98.62 | 100.07 | 883,768 | -1.00(-0.99%) |
Apr 01, 2021 | 101.67 | 103.97 | 100.96 | 101.08 | 1,569,904 | +3.17(+3.23%) |
Mar 31, 2021 | 98.41 | 100.13 | 97.72 | 97.91 | 2,295,588 | +0.34(+0.35%) |
Mar 30, 2021 | 97.40 | 98.33 | 95.67 | 97.57 | 1,651,969 | -0.18(-0.18%) |
Mar 29, 2021 | 97.10 | 98.81 | 96.17 | 97.75 | 2,337,587 | -0.81(-0.82%) |
Mar 26, 2021 | 96.51 | 99.22 | 94.25 | 98.56 | 2,963,898 | +2.27(+2.35%) |
Mar 25, 2021 | 95.68 | 98.05 | 95.40 | 96.29 | 2,614,940 | -1.08(-1.11%) |
Mar 24, 2021 | 100.57 | 100.98 | 97.00 | 97.37 | 2,143,967 | -3.64(-3.60%) |
Mar 23, 2021 | 102.88 | 102.91 | 100.88 | 101.01 | 1,837,541 | -3.35(-3.21%) |
Mar 22, 2021 | 103.64 | 106.20 | 103.64 | 104.36 | 2,229,822 | +0.94(+0.91%) |
Mar 19, 2021 | 99.42 | 104.00 | 99.30 | 103.42 | 4,850,715 | +3.87(+3.89%) |
Mar 18, 2021 | 99.96 | 100.47 | 99.20 | 99.55 | 2,247,237 | -3.10(-3.02%) |
Mar 17, 2021 | 102.18 | 103.11 | 99.50 | 102.65 | 2,956,551 | -0.04(-0.04%) |
Mar 16, 2021 | 102.31 | 104.18 | 101.87 | 102.69 | 1,749,266 | +1.16(+1.14%) |
Mar 15, 2021 | 101.12 | 102.06 | 99.92 | 101.53 | 1,224,317 | -0.82(-0.81%) |
Mar 12, 2021 | 100.97 | 102.48 | 99.63 | 102.36 | 1,662,183 | -0.42(-0.41%) |
Mar 11, 2021 | 104.58 | 105.27 | 102.71 | 102.78 | 2,885,493 | +2.61(+2.60%) |
Mar 10, 2021 | 106.48 | 107.18 | 99.70 | 100.17 | 2,906,491 | -4.72(-4.50%) |
Mar 09, 2021 | 99.99 | 105.33 | 98.75 | 104.89 | 4,415,052 | +8.15(+8.42%) |
Mar 08, 2021 | 100.18 | 101.28 | 96.43 | 96.74 | 3,096,324 | -5.86(-5.71%) |
Mar 05, 2021 | 102.30 | 103.38 | 99.70 | 102.59 | 2,588,869 | +1.89(+1.88%) |
Mar 04, 2021 | 100.66 | 103.53 | 99.47 | 100.70 | 3,304,716 | -0.92(-0.90%) |
Mar 03, 2021 | 104.09 | 105.79 | 101.11 | 101.62 | 3,178,269 | -2.75(-2.63%) |
Mar 02, 2021 | 105.58 | 107.26 | 104.03 | 104.37 | 3,506,555 | -0.44(-0.42%) |
Mar 01, 2021 | 105.65 | 105.66 | 102.53 | 104.80 | 3,871,330 | +0.70(+0.67%) |
Feb 26, 2021 | 102.35 | 104.52 | 98.80 | 104.10 | 5,532,925 | +1.13(+1.10%) |
Feb 25, 2021 | 108.76 | 108.80 | 101.61 | 102.97 | 4,783,345 | -8.38(-7.52%) |
Feb 24, 2021 | 108.26 | 112.15 | 106.28 | 111.35 | 4,747,388 | -2.61(-2.29%) |
Feb 23, 2021 | 108.77 | 114.51 | 106.57 | 113.96 | 2,785,051 | +2.64(+2.38%) |
Feb 22, 2021 | 113.88 | 114.67 | 111.27 | 111.31 | 2,919,537 | -6.09(-5.19%) |
Feb 19, 2021 | 118.25 | 119.96 | 116.30 | 117.41 | 1,896,225 | -0.41(-0.35%) |
Feb 18, 2021 | 115.14 | 118.25 | 112.63 | 117.81 | 2,318,051 | -2.45(-2.03%) |
Feb 17, 2021 | 119.50 | 121.84 | 117.15 | 120.26 | 1,994,314 | -0.07(-0.06%) |
Feb 16, 2021 | 120.54 | 122.77 | 118.80 | 120.33 | 2,887,397 | -4.87(-3.89%) |
Feb 12, 2021 | 124.32 | 126.26 | 123.74 | 125.21 | 1,105,867 | -0.33(-0.26%) |
Feb 11, 2021 | 125.43 | 127.30 | 124.99 | 125.54 | 1,033,269 | +1.35(+1.08%) |
Feb 10, 2021 | 126.23 | 126.23 | 120.81 | 124.19 | 1,926,003 | -1.30(-1.04%) |
Feb 09, 2021 | 123.96 | 126.75 | 123.10 | 125.49 | 3,966,524 | +7.86(+6.68%) |
Feb 08, 2021 | 118.27 | 120.22 | 117.06 | 117.64 | 2,123,106 | +0.11(+0.09%) |
Feb 05, 2021 | 115.74 | 119.41 | 115.38 | 117.53 | 2,257,742 | +1.65(+1.42%) |
Feb 04, 2021 | 114.74 | 116.46 | 114.51 | 115.88 | 2,631,181 | -0.62(-0.53%) |
Feb 03, 2021 | 116.33 | 117.18 | 115.10 | 116.50 | 1,608,988 | -0.42(-0.36%) |
Feb 02, 2021 | 114.15 | 117.03 | 113.83 | 116.91 | 2,437,170 | +4.85(+4.33%) |