Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 146.66 | 146.66 | 146.66 | 0 | -0.30(-0.20%) | |
Dec 30, 2021 | 147.46 | 148.02 | 145.88 | 146.96 | 171,128 | -0.66(-0.45%) |
Dec 29, 2021 | 149.00 | 150.09 | 147.55 | 147.62 | 208,758 | -0.46(-0.31%) |
Dec 24, 2021 | 148.08 | 148.08 | 148.08 | 0 | +0.72(+0.49%) | |
Dec 23, 2021 | 147.46 | 148.48 | 146.96 | 147.36 | 160,847 | -0.52(-0.35%) |
Dec 22, 2021 | 147.22 | 148.33 | 147.03 | 147.88 | 120,862 | -0.01(-0.01%) |
Dec 21, 2021 | 147.49 | 148.64 | 146.41 | 147.89 | 149,146 | +0.88(+0.60%) |
Dec 20, 2021 | 147.78 | 149.37 | 146.47 | 147.01 | 204,639 | -0.81(-0.55%) |
Dec 17, 2021 | 146.85 | 150.63 | 146.85 | 147.82 | 705,230 | +0.31(+0.21%) |
Dec 16, 2021 | 146.90 | 149.11 | 146.90 | 147.51 | 213,252 | +0.30(+0.20%) |
Dec 15, 2021 | 144.67 | 147.97 | 144.66 | 147.21 | 367,140 | +2.80(+1.94%) |
Dec 14, 2021 | 140.65 | 144.90 | 140.39 | 144.41 | 389,041 | +2.87(+2.03%) |
Dec 13, 2021 | 139.81 | 142.17 | 139.81 | 141.54 | 418,239 | +1.42(+1.01%) |
Dec 10, 2021 | 138.99 | 140.30 | 138.55 | 140.12 | 142,035 | +2.03(+1.47%) |
Dec 09, 2021 | 137.37 | 139.20 | 137.37 | 138.09 | 132,047 | +0.54(+0.39%) |
Dec 08, 2021 | 138.50 | 139.18 | 136.50 | 137.55 | 225,602 | -1.15(-0.83%) |
Dec 07, 2021 | 139.59 | 140.15 | 138.59 | 138.70 | 118,233 | -0.33(-0.24%) |
Dec 06, 2021 | 137.99 | 139.66 | 137.99 | 139.03 | 169,502 | +1.36(+0.99%) |
Dec 03, 2021 | 138.58 | 138.58 | 137.05 | 137.67 | 121,531 | -0.48(-0.35%) |
Dec 02, 2021 | 133.45 | 140.00 | 133.22 | 138.15 | 254,752 | +4.75(+3.56%) |
Dec 01, 2021 | 135.90 | 136.38 | 133.22 | 133.40 | 137,952 | -1.42(-1.05%) |
Nov 30, 2021 | 137.90 | 137.90 | 134.53 | 134.82 | 441,384 | -1.66(-1.22%) |
Nov 29, 2021 | 136.26 | 137.79 | 136.20 | 136.48 | 180,110 | +0.29(+0.21%) |
Nov 26, 2021 | 139.47 | 139.68 | 135.94 | 136.19 | 255,422 | -3.87(-2.76%) |
Nov 25, 2021 | 139.35 | 140.71 | 139.35 | 140.06 | 63,525 | +0.45(+0.32%) |
Nov 24, 2021 | 140.51 | 140.75 | 139.31 | 139.61 | 182,618 | -0.86(-0.61%) |
Nov 23, 2021 | 139.25 | 140.55 | 137.85 | 140.47 | 136,883 | +1.41(+1.01%) |
Nov 22, 2021 | 141.30 | 141.63 | 139.06 | 139.06 | 151,664 | -2.42(-1.71%) |
Nov 19, 2021 | 141.02 | 141.72 | 140.27 | 141.48 | 106,171 | +0.50(+0.35%) |
Nov 18, 2021 | 139.50 | 141.16 | 140.76 | 140.98 | 232,334 | +0.75(+0.53%) |
Nov 17, 2021 | 142.48 | 142.93 | 139.81 | 140.23 | 139,864 | -1.93(-1.36%) |
Nov 16, 2021 | 141.71 | 142.34 | 141.15 | 142.16 | 119,824 | +1.39(+0.99%) |
Nov 15, 2021 | 139.02 | 141.17 | 138.89 | 140.77 | 167,761 | +1.65(+1.19%) |
Nov 12, 2021 | 139.99 | 140.45 | 138.86 | 139.12 | 90,376 | -0.83(-0.59%) |
Nov 11, 2021 | 139.96 | 139.98 | 138.52 | 139.95 | 116,479 | +0.30(+0.21%) |
Nov 10, 2021 | 137.89 | 139.65 | 139.65 | 143,088 | +1.99(+1.45%) | |
Nov 09, 2021 | 135.62 | 138.19 | 135.62 | 137.66 | 158,911 | +1.75(+1.29%) |
Nov 08, 2021 | 138.20 | 138.20 | 134.60 | 135.91 | 147,855 | -1.42(-1.03%) |
Nov 05, 2021 | 137.30 | 138.01 | 136.80 | 137.33 | 171,457 | +0.37(+0.27%) |
Nov 04, 2021 | 136.70 | 137.91 | 136.65 | 136.96 | 124,397 | +0.23(+0.17%) |
Nov 03, 2021 | 136.23 | 137.00 | 135.59 | 136.73 | 191,793 | +0.93(+0.68%) |
Nov 02, 2021 | 134.32 | 135.94 | 134.32 | 135.80 | 148,721 | +1.71(+1.28%) |
Nov 01, 2021 | 134.12 | 133.72 | 132.81 | 134.09 | 150,991 | +0.37(+0.28%) |
Oct 29, 2021 | 134.25 | 135.04 | 132.65 | 133.72 | 100,527 | -0.19(-0.14%) |
Oct 28, 2021 | 131.89 | 134.22 | 131.89 | 133.91 | 128,125 | +1.70(+1.29%) |
Oct 27, 2021 | 136.16 | 136.61 | 131.17 | 132.21 | 273,908 | -4.20(-3.08%) |
Oct 26, 2021 | 138.96 | 136.29 | 136.41 | 268,932 | -2.15(-1.55%) | |
Oct 25, 2021 | 137.95 | 139.37 | 137.09 | 138.56 | 279,879 | +0.87(+0.63%) |
Oct 22, 2021 | 135.74 | 137.91 | 135.74 | 137.69 | 161,318 | +1.65(+1.21%) |
Oct 21, 2021 | 136.08 | 137.04 | 135.77 | 136.04 | 238,817 | -0.44(-0.32%) |
Oct 20, 2021 | 136.47 | 137.47 | 135.81 | 136.48 | 131,083 | -0.44(-0.32%) |
Oct 19, 2021 | 137.86 | 137.88 | 136.74 | 136.92 | 163,686 | -0.45(-0.33%) |
Oct 18, 2021 | 136.96 | 137.75 | 135.89 | 137.37 | 451,418 | +0.28(+0.20%) |
Oct 15, 2021 | 136.83 | 137.42 | 136.28 | 137.09 | 202,223 | +0.48(+0.35%) |
Oct 14, 2021 | 137.51 | 137.65 | 136.43 | 136.61 | 398,075 | +0.00(+0.00%) |
Oct 13, 2021 | 135.47 | 137.36 | 133.82 | 136.61 | 264,939 | +1.01(+0.74%) |
Oct 12, 2021 | 135.27 | 136.35 | 134.04 | 135.60 | 352,758 | -0.16(-0.12%) |
Oct 08, 2021 | 135.76 | 135.76 | 135.76 | 0 | -0.24(-0.18%) | |
Oct 07, 2021 | 136.04 | 137.41 | 135.71 | 136.00 | 251,698 | -0.03(-0.02%) |
Oct 06, 2021 | 137.15 | 138.00 | 135.64 | 136.03 | 261,067 | -0.96(-0.70%) |
Oct 05, 2021 | 134.74 | 137.06 | 133.97 | 136.99 | 226,601 | +2.38(+1.77%) |
Oct 04, 2021 | 134.01 | 135.23 | 133.73 | 134.61 | 179,825 | -0.21(-0.16%) |
Oct 01, 2021 | 137.31 | 137.31 | 133.29 | 134.82 | 198,518 | -1.80(-1.32%) |
Sep 30, 2021 | 136.84 | 137.68 | 135.62 | 136.62 | 261,593 | +0.08(+0.06%) |
Sep 29, 2021 | 128.12 | 137.19 | 128.12 | 136.54 | 375,850 | +8.16(+6.36%) |
Sep 28, 2021 | 129.38 | 129.58 | 128.11 | 128.38 | 212,338 | -1.32(-1.02%) |
Sep 27, 2021 | 131.25 | 131.25 | 129.43 | 129.70 | 192,825 | -2.11(-1.60%) |
Sep 24, 2021 | 131.51 | 132.71 | 131.51 | 131.81 | 200,556 | -0.50(-0.38%) |
Sep 23, 2021 | 132.51 | 133.09 | 132.04 | 132.31 | 182,189 | -0.20(-0.15%) |
Sep 22, 2021 | 132.48 | 133.25 | 131.72 | 132.51 | 172,047 | +0.22(+0.17%) |
Sep 21, 2021 | 130.51 | 132.49 | 130.51 | 132.29 | 154,145 | +1.90(+1.46%) |
Sep 20, 2021 | 130.46 | 131.23 | 129.26 | 130.39 | 199,048 | -1.44(-1.09%) |
Sep 17, 2021 | 133.21 | 134.12 | 131.58 | 131.83 | 683,752 | -2.31(-1.72%) |
Sep 16, 2021 | 134.70 | 135.09 | 133.79 | 134.14 | 113,842 | -0.15(-0.11%) |
Sep 15, 2021 | 134.80 | 134.85 | 133.05 | 134.29 | 171,911 | -0.54(-0.40%) |
Sep 14, 2021 | 135.46 | 135.94 | 134.46 | 134.83 | 217,575 | -0.81(-0.60%) |
Sep 13, 2021 | 137.21 | 138.22 | 135.54 | 135.64 | 322,116 | -1.33(-0.97%) |
Sep 10, 2021 | 136.99 | 137.20 | 135.81 | 136.97 | 370,385 | +0.08(+0.06%) |
Sep 09, 2021 | 137.00 | 137.49 | 136.29 | 136.89 | 409,528 | -0.16(-0.12%) |
Sep 08, 2021 | 135.47 | 137.48 | 135.10 | 137.05 | 393,474 | +1.58(+1.17%) |
Sep 07, 2021 | 136.30 | 136.38 | 135.42 | 135.47 | 246,264 | -0.80(-0.59%) |
Sep 03, 2021 | 136.27 | 136.27 | 136.27 | 0 | -0.41(-0.30%) | |
Sep 02, 2021 | 136.48 | 137.66 | 136.30 | 136.68 | 345,872 | +0.06(+0.04%) |
Sep 01, 2021 | 136.33 | 137.00 | 135.76 | 136.62 | 202,701 | +0.62(+0.46%) |
Aug 31, 2021 | 135.54 | 137.22 | 135.54 | 136.00 | 265,443 | -0.01(-0.01%) |
Aug 30, 2021 | 134.90 | 136.32 | 134.26 | 136.01 | 85,221 | +1.27(+0.94%) |
Aug 27, 2021 | 134.79 | 136.13 | 134.56 | 134.74 | 152,687 | -0.62(-0.46%) |
Aug 26, 2021 | 135.04 | 136.00 | 134.89 | 135.36 | 159,430 | -0.13(-0.10%) |
Aug 25, 2021 | 135.04 | 135.69 | 134.21 | 135.49 | 147,345 | +0.32(+0.24%) |
Aug 24, 2021 | 135.34 | 135.96 | 134.86 | 135.17 | 153,908 | -0.62(-0.46%) |
Aug 23, 2021 | 136.58 | 136.67 | 134.37 | 135.79 | 136,640 | +0.09(+0.07%) |
Aug 20, 2021 | 135.60 | 136.26 | 135.22 | 135.70 | 150,121 | -0.06(-0.04%) |
Aug 19, 2021 | 133.40 | 136.01 | 133.40 | 135.76 | 135,823 | +1.54(+1.15%) |
Aug 18, 2021 | 134.36 | 134.74 | 132.87 | 134.22 | 186,492 | -0.25(-0.19%) |
Aug 17, 2021 | 134.06 | 135.25 | 133.74 | 134.47 | 153,788 | +0.41(+0.31%) |
Aug 16, 2021 | 132.25 | 134.09 | 131.17 | 134.06 | 121,206 | +1.72(+1.30%) |
Aug 13, 2021 | 132.73 | 133.62 | 131.87 | 132.34 | 133,910 | +0.03(+0.02%) |
Aug 12, 2021 | 131.74 | 132.87 | 130.98 | 132.31 | 131,923 | +0.85(+0.65%) |
Aug 11, 2021 | 131.02 | 131.82 | 130.16 | 131.46 | 139,020 | -0.04(-0.03%) |
Aug 10, 2021 | 132.02 | 132.72 | 130.37 | 131.50 | 163,474 | -0.40(-0.30%) |
Aug 09, 2021 | 131.80 | 132.22 | 131.43 | 131.90 | 141,697 | +0.15(+0.11%) |
Aug 06, 2021 | 131.54 | 132.91 | 131.54 | 131.75 | 150,632 | +0.75(+0.57%) |
Aug 05, 2021 | 133.17 | 134.23 | 130.88 | 131.00 | 178,065 | -2.00(-1.50%) |
Aug 04, 2021 | 133.41 | 134.41 | 132.87 | 133.00 | 138,881 | -0.20(-0.15%) |
Aug 03, 2021 | 129.38 | 133.41 | 129.38 | 133.20 | 187,546 | +3.82(+2.95%) |
Jul 30, 2021 | 129.38 | 129.38 | 129.38 | 0 | -0.08(-0.06%) | |
Jul 29, 2021 | 127.35 | 130.05 | 126.92 | 129.46 | 133,778 | +1.96(+1.54%) |
Jul 28, 2021 | 126.99 | 127.92 | 125.83 | 127.50 | 122,507 | +0.50(+0.39%) |
Jul 27, 2021 | 126.03 | 127.82 | 125.26 | 127.00 | 136,265 | +1.72(+1.37%) |
Jul 26, 2021 | 124.42 | 125.36 | 123.45 | 125.28 | 103,806 | +0.70(+0.56%) |
Jul 23, 2021 | 123.01 | 124.63 | 122.92 | 124.58 | 102,739 | +1.67(+1.36%) |
Jul 22, 2021 | 123.28 | 124.11 | 122.89 | 122.91 | 113,410 | -0.36(-0.29%) |
Jul 21, 2021 | 124.89 | 124.89 | 123.08 | 123.27 | 118,166 | -1.19(-0.96%) |
Jul 20, 2021 | 124.05 | 125.22 | 124.00 | 124.46 | 120,225 | +0.41(+0.33%) |
Jul 19, 2021 | 123.87 | 124.50 | 122.70 | 124.05 | 151,357 | -0.47(-0.38%) |
Jul 16, 2021 | 121.90 | 124.75 | 121.79 | 124.52 | 120,311 | +2.25(+1.84%) |
Jul 15, 2021 | 120.50 | 122.29 | 120.45 | 122.27 | 98,094 | +1.56(+1.29%) |
Jul 14, 2021 | 119.78 | 120.85 | 119.26 | 120.71 | 133,394 | +0.49(+0.41%) |
Jul 13, 2021 | 119.08 | 120.48 | 118.99 | 120.22 | 113,898 | +0.39(+0.33%) |
Jul 12, 2021 | 119.51 | 120.10 | 119.12 | 119.83 | 97,738 | +0.53(+0.44%) |
Jul 09, 2021 | 118.70 | 120.13 | 118.52 | 119.30 | 147,724 | +0.39(+0.33%) |
Jul 08, 2021 | 118.11 | 119.36 | 117.70 | 118.91 | 207,376 | +0.30(+0.25%) |
Jul 07, 2021 | 118.49 | 120.32 | 118.39 | 118.61 | 160,552 | +0.21(+0.18%) |
Jul 06, 2021 | 119.85 | 119.85 | 117.79 | 118.40 | 159,956 | -1.46(-1.22%) |
Jul 05, 2021 | 119.67 | 120.35 | 118.71 | 119.86 | 79,277 | +0.45(+0.38%) |
Jul 02, 2021 | 118.64 | 119.94 | 118.27 | 119.41 | 119,840 | +1.26(+1.07%) |
Jun 30, 2021 | 118.15 | 118.15 | 118.15 | 0 | +0.91(+0.78%) | |
Jun 29, 2021 | 116.71 | 117.80 | 116.08 | 117.24 | 108,018 | +0.74(+0.64%) |
Jun 28, 2021 | 116.89 | 117.10 | 115.04 | 116.50 | 120,861 | -0.37(-0.32%) |
Jun 25, 2021 | 116.77 | 117.77 | 115.12 | 116.87 | 145,513 | -0.29(-0.25%) |
Jun 24, 2021 | 116.05 | 117.24 | 115.59 | 117.16 | 183,492 | +0.87(+0.75%) |
Jun 23, 2021 | 117.10 | 117.10 | 114.84 | 116.29 | 284,507 | -1.42(-1.21%) |
Jun 22, 2021 | 117.31 | 118.22 | 117.04 | 117.71 | 173,821 | +0.10(+0.09%) |
Jun 21, 2021 | 117.90 | 118.18 | 116.61 | 117.61 | 152,315 | +0.35(+0.30%) |
Jun 18, 2021 | 118.28 | 118.37 | 116.46 | 117.26 | 448,544 | -1.54(-1.30%) |
Jun 17, 2021 | 117.55 | 119.10 | 117.38 | 118.80 | 149,659 | +1.14(+0.97%) |
Jun 16, 2021 | 118.92 | 118.97 | 117.48 | 117.66 | 145,032 | -1.27(-1.07%) |
Jun 15, 2021 | 118.71 | 119.87 | 118.22 | 118.93 | 153,333 | -0.16(-0.13%) |
Jun 14, 2021 | 117.88 | 119.09 | 117.75 | 119.09 | 146,830 | +0.26(+0.22%) |
Jun 11, 2021 | 118.92 | 119.30 | 118.40 | 118.83 | 60,256 | +0.25(+0.21%) |
Jun 10, 2021 | 118.33 | 119.34 | 118.17 | 118.58 | 56,512 | +0.67(+0.57%) |
Jun 09, 2021 | 119.24 | 119.24 | 116.98 | 117.91 | 182,259 | -0.99(-0.83%) |
Jun 08, 2021 | 119.23 | 120.30 | 118.45 | 118.90 | 134,885 | -0.25(-0.21%) |
Jun 07, 2021 | 118.83 | 119.40 | 118.37 | 119.15 | 87,574 | +0.32(+0.27%) |
Jun 04, 2021 | 118.54 | 119.09 | 118.07 | 118.83 | 101,589 | +0.32(+0.27%) |
Jun 03, 2021 | 118.41 | 119.55 | 118.18 | 118.51 | 108,170 | +0.10(+0.08%) |
Jun 02, 2021 | 118.11 | 118.56 | 117.75 | 118.41 | 113,441 | +0.39(+0.33%) |
Jun 01, 2021 | 118.35 | 120.00 | 117.71 | 118.02 | 291,975 | +0.28(+0.24%) |
May 31, 2021 | 118.26 | 119.06 | 117.62 | 117.74 | 107,156 | -0.51(-0.43%) |
May 28, 2021 | 118.79 | 119.20 | 118.03 | 118.25 | 120,008 | +0.43(+0.36%) |
May 27, 2021 | 118.29 | 119.82 | 117.74 | 117.82 | 345,198 | -0.91(-0.77%) |
May 26, 2021 | 118.18 | 119.35 | 117.79 | 118.73 | 157,097 | +0.66(+0.56%) |
May 25, 2021 | 117.92 | 118.64 | 116.38 | 118.07 | 165,367 | +0.57(+0.49%) |
May 21, 2021 | 117.50 | 117.50 | 117.50 | 0 | -1.86(-1.56%) | |
May 20, 2021 | 116.26 | 119.99 | 115.90 | 119.36 | 189,376 | +3.24(+2.79%) |
May 19, 2021 | 114.53 | 116.56 | 114.53 | 116.12 | 182,852 | +1.10(+0.96%) |
May 18, 2021 | 114.89 | 115.26 | 114.52 | 115.02 | 113,960 | -0.02(-0.02%) |
May 17, 2021 | 114.86 | 115.71 | 114.20 | 115.04 | 155,438 | +0.07(+0.06%) |
May 14, 2021 | 115.10 | 116.09 | 114.44 | 114.97 | 226,421 | -0.25(-0.22%) |
May 13, 2021 | 113.27 | 116.42 | 113.27 | 115.22 | 199,582 | +1.92(+1.69%) |
May 12, 2021 | 113.38 | 113.90 | 112.50 | 113.30 | 181,215 | +0.01(+0.01%) |
May 11, 2021 | 113.25 | 114.42 | 111.92 | 113.29 | 122,027 | -1.33(-1.16%) |
May 10, 2021 | 112.08 | 115.95 | 111.99 | 114.62 | 154,254 | +2.89(+2.59%) |
May 07, 2021 | 109.80 | 111.94 | 109.80 | 111.73 | 102,436 | +2.01(+1.83%) |
May 06, 2021 | 109.77 | 111.60 | 109.69 | 109.72 | 139,701 | +0.11(+0.10%) |
May 05, 2021 | 108.65 | 109.80 | 108.62 | 109.61 | 74,417 | +1.11(+1.02%) |
May 04, 2021 | 108.29 | 108.91 | 108.00 | 108.50 | 113,681 | +0.12(+0.11%) |
May 03, 2021 | 108.81 | 109.84 | 108.11 | 108.38 | 126,107 | -0.15(-0.14%) |
Apr 30, 2021 | 108.84 | 109.35 | 108.26 | 108.53 | 145,658 | -0.32(-0.29%) |
Apr 29, 2021 | 109.52 | 110.34 | 108.80 | 108.85 | 113,775 | -0.35(-0.32%) |
Apr 28, 2021 | 109.94 | 110.73 | 108.91 | 109.20 | 131,190 | -0.68(-0.62%) |
Apr 27, 2021 | 111.32 | 112.03 | 109.87 | 109.88 | 143,368 | -1.98(-1.77%) |
Apr 26, 2021 | 111.58 | 112.56 | 110.56 | 111.86 | 75,286 | -0.04(-0.04%) |
Apr 23, 2021 | 113.01 | 113.01 | 111.75 | 111.90 | 100,086 | -1.15(-1.02%) |
Apr 22, 2021 | 113.28 | 113.28 | 112.40 | 113.05 | 130,697 | -0.95(-0.83%) |
Apr 21, 2021 | 114.77 | 116.00 | 113.51 | 114.00 | 76,747 | -0.75(-0.65%) |
Apr 20, 2021 | 113.51 | 114.90 | 113.38 | 114.75 | 113,635 | +1.01(+0.89%) |
Apr 19, 2021 | 112.36 | 113.95 | 112.36 | 113.74 | 116,338 | +0.73(+0.65%) |
Apr 16, 2021 | 113.08 | 113.31 | 112.32 | 113.01 | 123,728 | +0.67(+0.60%) |
Apr 15, 2021 | 111.45 | 112.68 | 111.45 | 112.34 | 114,957 | +1.09(+0.98%) |
Apr 14, 2021 | 112.15 | 112.54 | 110.86 | 111.25 | 134,194 | -0.96(-0.86%) |
Apr 13, 2021 | 112.18 | 112.92 | 112.01 | 112.21 | 158,079 | -0.39(-0.35%) |
Apr 12, 2021 | 111.86 | 113.00 | 111.59 | 112.60 | 127,770 | +0.78(+0.70%) |
Apr 09, 2021 | 110.52 | 111.86 | 110.51 | 111.82 | 89,916 | +0.40(+0.36%) |
Apr 08, 2021 | 112.11 | 112.12 | 110.76 | 111.42 | 98,284 | -0.69(-0.62%) |
Apr 07, 2021 | 111.89 | 112.50 | 111.84 | 112.11 | 73,058 | +0.43(+0.39%) |
Apr 06, 2021 | 111.72 | 112.46 | 110.70 | 111.68 | 85,614 | -0.04(-0.04%) |
Apr 05, 2021 | 110.70 | 112.09 | 110.70 | 111.72 | 61,419 | +0.67(+0.60%) |
Apr 01, 2021 | 111.05 | 111.05 | 111.05 | 0 | -0.23(-0.21%) | |
Mar 31, 2021 | 111.47 | 112.20 | 110.94 | 111.28 | 254,580 | -0.67(-0.60%) |
Mar 30, 2021 | 112.01 | 112.52 | 111.05 | 111.95 | 199,144 | -0.90(-0.80%) |
Mar 29, 2021 | 107.85 | 113.05 | 107.84 | 112.85 | 246,972 | +4.03(+3.70%) |
Mar 26, 2021 | 107.79 | 109.75 | 107.77 | 108.82 | 225,933 | +0.60(+0.55%) |
Mar 25, 2021 | 108.05 | 108.86 | 107.72 | 108.22 | 208,908 | +0.53(+0.49%) |
Mar 24, 2021 | 107.74 | 107.94 | 106.51 | 107.69 | 198,451 | -0.27(-0.25%) |
Mar 23, 2021 | 105.00 | 108.98 | 103.63 | 107.96 | 426,879 | +5.49(+5.36%) |
Mar 22, 2021 | 102.09 | 102.85 | 102.07 | 102.47 | 112,650 | +0.47(+0.46%) |
Mar 19, 2021 | 101.60 | 103.19 | 101.60 | 102.00 | 735,196 | +0.33(+0.32%) |
Mar 18, 2021 | 101.90 | 102.37 | 100.87 | 101.67 | 138,641 | -0.26(-0.26%) |
Mar 17, 2021 | 102.39 | 102.39 | 101.40 | 101.93 | 235,400 | -0.37(-0.36%) |
Mar 16, 2021 | 101.04 | 102.64 | 100.69 | 102.30 | 196,702 | +1.75(+1.74%) |
Mar 15, 2021 | 102.05 | 102.13 | 100.52 | 100.55 | 181,680 | -1.15(-1.13%) |
Mar 12, 2021 | 101.88 | 102.23 | 100.92 | 101.70 | 104,332 | -0.70(-0.68%) |
Mar 11, 2021 | 101.81 | 102.71 | 101.50 | 102.40 | 266,112 | +0.88(+0.87%) |
Mar 10, 2021 | 101.28 | 102.44 | 100.64 | 101.52 | 234,223 | +0.46(+0.46%) |
Mar 09, 2021 | 101.27 | 102.01 | 100.33 | 101.06 | 326,251 | -0.30(-0.30%) |
Mar 08, 2021 | 99.70 | 101.62 | 99.37 | 101.36 | 189,569 | +1.65(+1.65%) |
Mar 05, 2021 | 99.83 | 100.43 | 99.23 | 99.71 | 283,953 | +0.34(+0.34%) |
Mar 04, 2021 | 97.99 | 100.32 | 97.30 | 99.37 | 399,743 | +2.01(+2.06%) |
Mar 03, 2021 | 96.49 | 98.32 | 96.37 | 97.36 | 273,460 | +0.77(+0.80%) |
Mar 02, 2021 | 95.34 | 96.82 | 95.34 | 96.59 | 192,672 | +1.97(+2.08%) |
Mar 01, 2021 | 93.53 | 95.13 | 93.53 | 94.62 | 186,026 | +1.15(+1.23%) |
Feb 26, 2021 | 95.00 | 95.00 | 93.28 | 93.47 | 264,154 | -1.26(-1.33%) |
Feb 25, 2021 | 92.60 | 94.90 | 92.08 | 94.73 | 224,024 | +2.62(+2.84%) |
Feb 24, 2021 | 93.06 | 93.44 | 91.95 | 92.11 | 257,525 | -1.25(-1.34%) |
Feb 23, 2021 | 94.00 | 94.12 | 93.27 | 93.36 | 132,017 | -0.15(-0.16%) |
Feb 22, 2021 | 94.36 | 94.36 | 93.32 | 93.51 | 165,448 | -0.52(-0.55%) |
Feb 19, 2021 | 94.80 | 94.80 | 93.97 | 94.03 | 125,700 | -0.96(-1.01%) |
Feb 18, 2021 | 95.13 | 95.44 | 94.85 | 94.99 | 146,691 | -0.34(-0.36%) |
Feb 17, 2021 | 96.42 | 96.94 | 95.03 | 95.33 | 202,190 | -1.69(-1.74%) |
Feb 16, 2021 | 97.08 | 97.40 | 96.25 | 97.02 | 119,494 | +0.12(+0.12%) |
Feb 12, 2021 | 96.90 | 96.90 | 96.90 | 0 | +0.95(+0.99%) | |
Feb 11, 2021 | 95.90 | 96.14 | 95.33 | 95.95 | 111,275 | -0.06(-0.06%) |
Feb 10, 2021 | 95.11 | 96.06 | 94.94 | 96.01 | 169,859 | +0.63(+0.66%) |
Feb 09, 2021 | 95.33 | 95.42 | 94.83 | 95.38 | 174,581 | +0.03(+0.03%) |
Feb 08, 2021 | 94.71 | 95.49 | 94.68 | 95.35 | 158,562 | +0.42(+0.44%) |
Feb 05, 2021 | 95.53 | 95.68 | 94.59 | 94.93 | 115,655 | -0.75(-0.78%) |
Feb 04, 2021 | 94.08 | 95.73 | 93.59 | 95.68 | 156,482 | +1.48(+1.57%) |
Feb 03, 2021 | 95.62 | 95.62 | 93.97 | 94.20 | 165,184 | -1.45(-1.52%) |
Feb 02, 2021 | 94.99 | 95.78 | 94.97 | 95.65 | 139,174 | +1.09(+1.15%) |
Feb 01, 2021 | 92.50 | 94.86 | 92.41 | 94.56 | 271,201 | +2.00(+2.16%) |
Jan 29, 2021 | 93.70 | 93.70 | 92.03 | 92.56 | 250,250 | -1.25(-1.33%) |
Jan 28, 2021 | 93.76 | 93.81 | 92.50 | 93.81 | 185,571 | +0.85(+0.91%) |
Jan 27, 2021 | 94.40 | 94.45 | 92.75 | 92.96 | 193,958 | -1.14(-1.21%) |
Jan 26, 2021 | 94.08 | 94.25 | 92.51 | 94.10 | 156,826 | +0.48(+0.51%) |
Jan 25, 2021 | 93.60 | 94.25 | 93.16 | 93.62 | 116,795 | +0.36(+0.39%) |
Jan 22, 2021 | 94.59 | 94.69 | 92.99 | 93.26 | 236,016 | -1.51(-1.59%) |
Jan 21, 2021 | 95.06 | 95.29 | 94.42 | 94.77 | 189,017 | -0.20(-0.21%) |
Jan 20, 2021 | 95.98 | 95.98 | 94.60 | 94.97 | 148,535 | -0.45(-0.47%) |
Jan 19, 2021 | 96.88 | 97.26 | 95.22 | 95.42 | 139,166 | -1.46(-1.51%) |
Jan 18, 2021 | 97.74 | 98.04 | 96.81 | 96.88 | 70,095 | -0.60(-0.62%) |
Jan 15, 2021 | 96.97 | 97.62 | 96.39 | 97.48 | 105,353 | +1.27(+1.32%) |
Jan 14, 2021 | 96.77 | 96.97 | 96.15 | 96.21 | 175,518 | -0.02(-0.02%) |
Jan 13, 2021 | 97.25 | 97.45 | 96.20 | 96.23 | 161,258 | -1.33(-1.36%) |
Jan 12, 2021 | 97.93 | 97.93 | 96.96 | 97.56 | 110,565 | -0.40(-0.41%) |
Jan 11, 2021 | 98.80 | 98.80 | 97.46 | 97.96 | 120,655 | -0.24(-0.24%) |
Jan 08, 2021 | 96.98 | 98.38 | 96.98 | 98.20 | 109,500 | +1.29(+1.33%) |
Jan 07, 2021 | 96.97 | 97.47 | 96.24 | 96.91 | 112,700 | -0.21(-0.22%) |
Jan 06, 2021 | 96.20 | 97.35 | 95.99 | 97.12 | 224,911 | +0.99(+1.03%) |
Jan 05, 2021 | 96.18 | 96.18 | 94.84 | 96.13 | 115,173 | -0.13(-0.14%) |