Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 89.91 | 89.98 | 87.30 | 87.53 | 4,291,532 | -2.90(-3.20%) |
Nov 29, 2021 | 90.16 | 90.67 | 89.43 | 90.43 | 2,359,365 | +0.85(+0.95%) |
Nov 26, 2021 | 89.49 | 90.83 | 89.46 | 89.58 | 2,000,827 | -0.81(-0.90%) |
Nov 24, 2021 | 91.12 | 91.30 | 90.16 | 90.39 | 2,481,217 | -0.51(-0.56%) |
Nov 23, 2021 | 90.67 | 91.20 | 89.67 | 90.90 | 3,517,712 | +0.44(+0.49%) |
Nov 22, 2021 | 88.88 | 90.73 | 88.71 | 90.46 | 4,337,768 | +1.65(+1.86%) |
Nov 19, 2021 | 88.83 | 89.11 | 88.39 | 88.81 | 3,309,791 | +0.05(+0.05%) |
Nov 18, 2021 | 88.95 | 88.77 | 88.41 | 88.76 | 3,113,986 | -0.56(-0.63%) |
Nov 17, 2021 | 89.33 | 89.55 | 88.80 | 89.32 | 2,621,553 | -0.08(-0.09%) |
Nov 16, 2021 | 90.71 | 90.93 | 89.29 | 89.40 | 4,139,433 | -1.37(-1.51%) |
Nov 15, 2021 | 90.45 | 91.14 | 89.99 | 90.77 | 2,618,735 | +0.65(+0.72%) |
Nov 12, 2021 | 90.46 | 90.68 | 89.85 | 90.12 | 2,775,446 | -0.33(-0.37%) |
Nov 11, 2021 | 91.46 | 91.64 | 90.19 | 90.46 | 2,219,440 | -1.24(-1.35%) |
Nov 10, 2021 | 91.39 | 91.69 | 2,079,864 | +0.58(+0.64%) | ||
Nov 09, 2021 | 90.96 | 91.37 | 90.46 | 91.11 | 3,218,099 | +0.48(+0.53%) |
Nov 08, 2021 | 91.04 | 91.14 | 89.81 | 90.63 | 4,125,663 | -0.23(-0.26%) |
Nov 05, 2021 | 90.42 | 91.74 | 90.30 | 90.86 | 2,381,244 | +0.59(+0.65%) |
Nov 04, 2021 | 91.49 | 91.91 | 89.24 | 90.27 | 3,418,203 | -1.36(-1.48%) |
Nov 03, 2021 | 91.37 | 91.94 | 90.65 | 91.63 | 2,307,046 | +0.08(+0.09%) |
Nov 02, 2021 | 91.71 | 91.87 | 90.70 | 91.55 | 3,022,699 | +0.13(+0.14%) |
Nov 01, 2021 | 91.26 | 91.75 | 90.66 | 91.42 | 1,797,838 | +0.27(+0.29%) |
Oct 29, 2021 | 91.36 | 92.00 | 90.78 | 91.16 | 2,575,655 | -0.43(-0.47%) |
Oct 28, 2021 | 91.52 | 91.91 | 90.94 | 91.58 | 2,210,688 | -0.24(-0.26%) |
Oct 27, 2021 | 92.62 | 92.77 | 91.73 | 91.83 | 1,700,114 | -0.47(-0.51%) |
Oct 26, 2021 | 91.85 | 92.30 | 2,573,115 | +0.40(+0.44%) | ||
Oct 25, 2021 | 92.66 | 92.66 | 91.70 | 91.90 | 1,881,882 | -0.84(-0.91%) |
Oct 22, 2021 | 92.23 | 93.77 | 92.01 | 92.74 | 2,719,745 | +0.70(+0.76%) |
Oct 21, 2021 | 91.49 | 92.07 | 91.30 | 92.04 | 2,302,916 | +0.69(+0.75%) |
Oct 20, 2021 | 90.48 | 91.66 | 90.48 | 91.35 | 2,119,499 | +0.98(+1.09%) |
Oct 19, 2021 | 89.67 | 90.45 | 89.48 | 90.37 | 1,968,849 | +1.13(+1.27%) |
Oct 18, 2021 | 89.22 | 89.52 | 88.60 | 89.23 | 2,302,745 | -0.44(-0.49%) |
Oct 15, 2021 | 90.92 | 91.14 | 89.44 | 89.67 | 2,902,334 | -1.16(-1.28%) |
Oct 14, 2021 | 90.35 | 91.05 | 90.04 | 90.83 | 3,408,353 | +0.85(+0.94%) |
Oct 13, 2021 | 89.22 | 90.03 | 88.51 | 89.98 | 2,014,131 | +0.79(+0.88%) |
Oct 12, 2021 | 89.22 | 89.86 | 88.98 | 89.20 | 2,715,400 | +0.10(+0.11%) |
Oct 11, 2021 | 89.52 | 90.01 | 88.78 | 89.10 | 1,857,295 | -0.73(-0.82%) |
Oct 08, 2021 | 90.25 | 90.26 | 89.73 | 89.83 | 1,952,991 | -0.38(-0.43%) |
Oct 07, 2021 | 91.07 | 91.65 | 90.13 | 90.22 | 2,260,569 | -0.80(-0.87%) |
Oct 06, 2021 | 89.30 | 91.06 | 88.69 | 91.01 | 3,127,563 | +1.50(+1.68%) |
Oct 05, 2021 | 90.15 | 90.23 | 89.31 | 89.51 | 3,817,765 | -0.53(-0.59%) |
Oct 04, 2021 | 88.16 | 90.28 | 88.03 | 90.04 | 5,198,771 | +2.06(+2.34%) |
Oct 01, 2021 | 87.75 | 88.36 | 87.22 | 87.98 | 5,146,069 | +0.78(+0.89%) |
Sep 30, 2021 | 88.04 | 88.20 | 87.23 | 87.21 | 3,316,735 | -0.67(-0.76%) |
Sep 29, 2021 | 86.72 | 88.49 | 86.63 | 87.88 | 3,691,850 | +1.15(+1.33%) |
Sep 28, 2021 | 87.08 | 87.45 | 86.30 | 86.72 | 3,499,101 | -0.52(-0.59%) |
Sep 27, 2021 | 87.97 | 88.97 | 87.12 | 87.24 | 3,102,713 | -0.74(-0.84%) |
Sep 24, 2021 | 87.80 | 88.54 | 87.47 | 87.98 | 3,369,286 | +0.05(+0.06%) |
Sep 23, 2021 | 88.12 | 88.87 | 87.75 | 87.93 | 2,708,083 | -0.13(-0.14%) |
Sep 22, 2021 | 88.69 | 88.88 | 87.73 | 88.05 | 3,058,378 | -0.34(-0.38%) |
Sep 21, 2021 | 89.29 | 89.78 | 88.31 | 88.39 | 3,664,878 | -0.64(-0.72%) |
Sep 20, 2021 | 88.72 | 89.64 | 88.05 | 89.04 | 5,491,786 | -0.03(-0.03%) |
Sep 17, 2021 | 90.25 | 90.77 | 88.97 | 89.06 | 7,496,946 | -1.55(-1.72%) |
Sep 16, 2021 | 91.58 | 91.87 | 90.50 | 90.62 | 3,602,412 | -0.55(-0.61%) |
Sep 15, 2021 | 90.48 | 91.52 | 90.07 | 91.17 | 3,128,210 | +0.38(+0.41%) |
Sep 14, 2021 | 92.04 | 92.50 | 90.68 | 90.80 | 3,829,206 | -1.00(-1.09%) |
Sep 13, 2021 | 92.92 | 93.13 | 91.64 | 91.80 | 3,134,605 | -0.42(-0.46%) |
Sep 10, 2021 | 93.51 | 93.63 | 92.17 | 92.22 | 2,682,357 | -1.27(-1.36%) |
Sep 09, 2021 | 93.91 | 94.14 | 93.41 | 93.49 | 2,593,717 | -0.63(-0.67%) |
Sep 08, 2021 | 92.28 | 94.41 | 91.78 | 94.12 | 4,046,992 | +1.90(+2.06%) |
Sep 07, 2021 | 94.29 | 94.35 | 92.20 | 92.22 | 5,005,158 | -2.22(-2.35%) |
Sep 03, 2021 | 95.07 | 95.29 | 94.25 | 94.43 | 3,406,203 | -0.87(-0.91%) |
Sep 02, 2021 | 94.90 | 95.57 | 94.72 | 95.30 | 3,125,115 | +0.47(+0.50%) |
Sep 01, 2021 | 93.74 | 95.06 | 93.53 | 94.83 | 2,797,185 | +1.30(+1.40%) |
Aug 31, 2021 | 93.68 | 94.38 | 93.29 | 93.52 | 3,434,832 | -0.12(-0.12%) |
Aug 30, 2021 | 93.38 | 93.97 | 93.23 | 93.64 | 2,179,908 | +0.11(+0.11%) |
Aug 27, 2021 | 93.90 | 94.12 | 93.38 | 93.53 | 1,929,799 | -0.16(-0.17%) |
Aug 26, 2021 | 94.18 | 94.35 | 93.66 | 93.69 | 2,793,047 | -0.47(-0.50%) |
Aug 25, 2021 | 93.94 | 94.68 | 93.32 | 94.17 | 2,638,657 | +0.21(+0.22%) |
Aug 24, 2021 | 94.75 | 94.87 | 93.28 | 93.96 | 4,175,774 | -0.61(-0.64%) |
Aug 23, 2021 | 95.67 | 96.03 | 94.43 | 94.57 | 3,035,793 | -1.23(-1.29%) |
Aug 20, 2021 | 94.93 | 95.92 | 94.40 | 95.80 | 2,875,074 | +0.29(+0.31%) |
Aug 19, 2021 | 95.67 | 96.70 | 95.34 | 95.51 | 2,758,060 | -0.15(-0.16%) |
Aug 18, 2021 | 96.30 | 96.36 | 95.23 | 95.66 | 3,171,628 | -0.59(-0.61%) |
Aug 17, 2021 | 96.32 | 96.72 | 95.39 | 96.25 | 2,408,114 | -0.09(-0.09%) |
Aug 16, 2021 | 95.02 | 96.85 | 94.86 | 96.34 | 3,678,038 | +1.62(+1.71%) |
Aug 13, 2021 | 94.70 | 94.98 | 94.30 | 94.72 | 2,250,445 | +0.28(+0.29%) |
Aug 12, 2021 | 94.53 | 95.17 | 94.25 | 94.44 | 2,492,459 | -0.42(-0.44%) |
Aug 11, 2021 | 94.98 | 95.45 | 94.71 | 94.86 | 2,835,426 | +0.21(+0.22%) |
Aug 10, 2021 | 94.29 | 94.94 | 93.85 | 94.65 | 2,283,944 | +0.66(+0.71%) |
Aug 09, 2021 | 94.47 | 94.74 | 93.38 | 93.98 | 2,751,738 | -0.72(-0.76%) |
Aug 06, 2021 | 95.11 | 95.67 | 94.63 | 94.70 | 2,956,686 | -0.86(-0.90%) |
Aug 05, 2021 | 94.51 | 95.62 | 94.14 | 95.56 | 3,211,906 | +1.06(+1.12%) |
Aug 04, 2021 | 94.11 | 94.74 | 93.29 | 94.50 | 2,554,650 | +0.11(+0.11%) |
Aug 03, 2021 | 94.21 | 95.23 | 93.83 | 94.39 | 2,709,521 | +0.37(+0.40%) |
Aug 02, 2021 | 93.31 | 94.43 | 93.10 | 94.02 | 3,831,524 | +0.96(+1.03%) |
Jul 30, 2021 | 93.57 | 94.48 | 92.86 | 93.06 | 2,900,316 | -0.50(-0.54%) |
Jul 29, 2021 | 93.77 | 93.90 | 92.94 | 93.57 | 1,669,248 | +0.03(+0.03%) |
Jul 28, 2021 | 94.08 | 94.20 | 92.74 | 93.54 | 2,422,329 | -0.63(-0.67%) |
Jul 27, 2021 | 92.41 | 94.45 | 92.12 | 94.17 | 2,299,859 | +1.58(+1.70%) |
Jul 26, 2021 | 92.61 | 93.01 | 92.03 | 92.59 | 3,580,516 | +0.10(+0.11%) |
Jul 23, 2021 | 91.25 | 92.60 | 91.25 | 92.50 | 2,141,531 | +1.37(+1.51%) |
Jul 22, 2021 | 91.34 | 92.05 | 90.98 | 91.12 | 3,330,354 | -0.21(-0.23%) |
Jul 21, 2021 | 92.01 | 92.16 | 91.30 | 91.34 | 2,347,248 | -0.51(-0.56%) |
Jul 20, 2021 | 92.15 | 93.34 | 91.57 | 91.85 | 2,723,629 | -0.13(-0.14%) |
Jul 19, 2021 | 92.49 | 93.37 | 90.96 | 91.98 | 6,267,274 | -0.77(-0.83%) |
Jul 16, 2021 | 92.17 | 93.30 | 91.91 | 92.75 | 3,116,300 | +0.73(+0.79%) |
Jul 15, 2021 | 90.79 | 92.08 | 90.79 | 92.03 | 3,240,843 | +1.10(+1.21%) |
Jul 14, 2021 | 89.87 | 91.23 | 89.04 | 90.93 | 3,041,578 | +1.04(+1.15%) |
Jul 13, 2021 | 89.83 | 90.18 | 89.40 | 89.89 | 3,133,636 | +0.00(+0.00%) |
Jul 12, 2021 | 88.73 | 89.99 | 88.41 | 89.89 | 2,833,977 | +0.77(+0.86%) |
Jul 09, 2021 | 89.38 | 89.46 | 88.45 | 89.12 | 3,022,796 | +0.09(+0.10%) |
Jul 08, 2021 | 88.56 | 89.42 | 88.40 | 89.03 | 2,695,092 | +0.17(+0.19%) |
Jul 07, 2021 | 88.49 | 89.03 | 87.81 | 88.86 | 2,309,090 | +0.48(+0.54%) |
Jul 06, 2021 | 88.17 | 88.44 | 87.12 | 88.39 | 3,679,870 | +0.28(+0.32%) |
Jul 02, 2021 | 88.31 | 88.31 | 87.81 | 88.10 | 2,009,703 | -0.04(-0.04%) |
Jul 01, 2021 | 87.62 | 88.42 | 87.08 | 88.14 | 2,718,505 | +0.73(+0.84%) |
Jun 30, 2021 | 86.92 | 87.61 | 86.48 | 87.40 | 2,816,153 | +0.53(+0.61%) |
Jun 29, 2021 | 88.33 | 88.75 | 86.48 | 86.87 | 3,015,132 | -1.67(-1.89%) |
Jun 28, 2021 | 88.54 | 89.18 | 88.22 | 88.55 | 3,606,195 | +0.26(+0.29%) |
Jun 25, 2021 | 87.97 | 88.38 | 87.61 | 88.29 | 3,655,169 | +0.58(+0.66%) |
Jun 24, 2021 | 87.86 | 88.05 | 87.39 | 87.71 | 2,765,592 | -0.14(-0.16%) |
Jun 23, 2021 | 88.67 | 89.35 | 87.72 | 87.86 | 4,514,845 | -1.04(-1.17%) |
Jun 22, 2021 | 89.28 | 89.84 | 88.79 | 88.89 | 2,893,800 | -0.81(-0.90%) |
Jun 21, 2021 | 88.62 | 89.92 | 88.33 | 89.70 | 4,027,738 | +1.51(+1.71%) |
Jun 18, 2021 | 90.33 | 90.53 | 88.10 | 88.19 | 5,862,355 | -2.49(-2.74%) |
Jun 17, 2021 | 90.15 | 91.34 | 89.86 | 90.68 | 4,516,370 | +0.54(+0.60%) |
Jun 16, 2021 | 91.83 | 91.99 | 90.07 | 90.14 | 4,365,798 | -1.25(-1.37%) |
Jun 15, 2021 | 90.84 | 91.65 | 90.50 | 91.39 | 3,093,249 | +0.61(+0.67%) |
Jun 14, 2021 | 90.25 | 90.80 | 90.10 | 90.78 | 2,262,808 | +0.53(+0.59%) |
Jun 11, 2021 | 89.89 | 90.36 | 89.55 | 90.25 | 2,156,104 | +0.19(+0.22%) |
Jun 10, 2021 | 89.76 | 90.18 | 89.56 | 90.05 | 2,014,834 | +0.28(+0.32%) |
Jun 09, 2021 | 89.09 | 89.84 | 88.92 | 89.77 | 1,789,935 | +0.71(+0.80%) |
Jun 08, 2021 | 90.43 | 90.43 | 88.93 | 89.06 | 3,555,458 | -1.12(-1.25%) |
Jun 07, 2021 | 89.91 | 90.49 | 89.82 | 90.18 | 3,766,849 | +0.34(+0.37%) |
Jun 04, 2021 | 90.28 | 90.39 | 89.77 | 89.85 | 3,130,195 | -0.17(-0.19%) |
Jun 03, 2021 | 88.75 | 90.32 | 88.70 | 90.02 | 3,842,719 | +0.88(+0.98%) |
Jun 02, 2021 | 88.90 | 89.66 | 88.29 | 89.14 | 2,134,554 | +0.53(+0.60%) |
Jun 01, 2021 | 89.02 | 89.20 | 88.17 | 88.61 | 3,180,751 | -0.12(-0.14%) |
May 28, 2021 | 88.86 | 89.22 | 88.53 | 88.73 | 2,565,233 | +0.19(+0.21%) |
May 27, 2021 | 89.70 | 89.74 | 88.45 | 88.55 | 4,801,528 | -0.97(-1.09%) |
May 26, 2021 | 89.69 | 89.96 | 89.23 | 89.52 | 2,945,396 | -0.18(-0.20%) |
May 25, 2021 | 90.41 | 90.41 | 89.24 | 89.70 | 3,405,336 | -0.89(-0.98%) |
May 24, 2021 | 91.27 | 91.65 | 90.45 | 90.58 | 3,079,465 | -0.49(-0.53%) |
May 21, 2021 | 90.78 | 91.26 | 90.24 | 91.07 | 4,672,047 | +0.52(+0.58%) |
May 20, 2021 | 89.70 | 91.00 | 89.59 | 90.55 | 3,512,813 | +0.98(+1.10%) |
May 19, 2021 | 90.49 | 90.63 | 88.64 | 89.56 | 4,937,617 | -1.18(-1.30%) |
May 18, 2021 | 90.49 | 91.29 | 90.27 | 90.74 | 5,485,997 | +0.04(+0.04%) |
May 17, 2021 | 91.34 | 95.62 | 90.64 | 90.71 | 6,305,833 | -0.54(-0.59%) |
May 14, 2021 | 91.47 | 91.93 | 90.86 | 91.25 | 2,721,560 | +0.05(+0.06%) |
May 13, 2021 | 88.89 | 91.72 | 88.89 | 91.19 | 3,748,369 | +2.43(+2.74%) |
May 12, 2021 | 90.82 | 90.95 | 88.74 | 88.76 | 5,105,336 | -2.11(-2.33%) |
May 11, 2021 | 91.59 | 91.73 | 90.08 | 90.88 | 5,117,925 | -0.10(-0.11%) |
May 10, 2021 | 88.80 | 94.71 | 88.62 | 90.97 | 9,321,331 | +2.53(+2.86%) |
May 07, 2021 | 88.04 | 88.95 | 87.86 | 88.45 | 5,183,235 | +0.28(+0.32%) |
May 06, 2021 | 87.48 | 88.34 | 87.12 | 88.17 | 2,339,482 | +1.03(+1.19%) |
May 05, 2021 | 87.21 | 88.27 | 86.51 | 87.13 | 4,084,975 | -1.25(-1.41%) |
May 04, 2021 | 88.32 | 88.64 | 87.79 | 88.38 | 3,530,948 | +0.06(+0.07%) |
May 03, 2021 | 88.41 | 89.36 | 88.03 | 88.32 | 4,073,412 | +0.02(+0.02%) |
Apr 30, 2021 | 87.57 | 88.32 | 87.05 | 88.30 | 2,936,368 | +1.00(+1.15%) |
Apr 29, 2021 | 86.54 | 87.37 | 86.45 | 87.30 | 2,476,802 | +0.86(+0.99%) |
Apr 28, 2021 | 86.72 | 86.96 | 86.00 | 86.44 | 2,867,439 | -0.04(-0.04%) |
Apr 27, 2021 | 86.78 | 86.95 | 86.24 | 86.47 | 3,924,273 | -0.52(-0.59%) |
Apr 26, 2021 | 87.64 | 87.64 | 86.83 | 86.99 | 3,135,934 | -0.57(-0.65%) |
Apr 23, 2021 | 87.77 | 88.10 | 87.20 | 87.56 | 3,249,276 | -0.20(-0.23%) |
Apr 22, 2021 | 88.75 | 88.75 | 87.72 | 87.76 | 4,409,474 | -0.89(-1.00%) |
Apr 21, 2021 | 88.89 | 89.14 | 88.19 | 88.65 | 4,267,001 | -0.28(-0.32%) |
Apr 20, 2021 | 87.82 | 89.30 | 87.75 | 88.93 | 3,616,650 | +1.06(+1.21%) |
Apr 19, 2021 | 88.29 | 88.35 | 87.40 | 87.87 | 3,981,577 | -0.41(-0.47%) |
Apr 16, 2021 | 87.56 | 88.68 | 87.47 | 88.28 | 4,357,114 | +0.81(+0.92%) |
Apr 15, 2021 | 86.68 | 87.60 | 86.59 | 87.47 | 3,730,759 | +0.84(+0.97%) |
Apr 14, 2021 | 86.19 | 86.72 | 85.97 | 86.63 | 4,110,146 | +0.25(+0.29%) |
Apr 13, 2021 | 85.17 | 86.68 | 84.90 | 86.38 | 4,175,108 | +0.75(+0.88%) |
Apr 12, 2021 | 85.19 | 86.04 | 85.12 | 85.62 | 4,315,804 | +0.09(+0.10%) |
Apr 09, 2021 | 85.94 | 86.59 | 85.45 | 85.54 | 2,313,288 | -0.07(-0.08%) |
Apr 08, 2021 | 85.88 | 86.07 | 85.39 | 85.61 | 5,613,147 | -0.18(-0.20%) |
Apr 07, 2021 | 85.68 | 85.98 | 85.37 | 85.78 | 2,906,992 | +0.22(+0.26%) |
Apr 06, 2021 | 84.85 | 85.59 | 84.25 | 85.56 | 4,142,537 | +0.56(+0.66%) |
Apr 05, 2021 | 84.49 | 85.64 | 84.33 | 85.00 | 3,238,361 | +0.57(+0.68%) |
Apr 01, 2021 | 84.56 | 84.65 | 83.61 | 84.43 | 3,279,609 | -0.22(-0.26%) |
Mar 31, 2021 | 84.11 | 84.88 | 84.05 | 84.65 | 3,969,155 | +0.25(+0.30%) |
Mar 30, 2021 | 85.58 | 85.62 | 83.80 | 84.40 | 3,734,127 | -1.18(-1.37%) |
Mar 29, 2021 | 84.00 | 85.86 | 83.59 | 85.57 | 5,634,639 | +1.53(+1.83%) |
Mar 26, 2021 | 83.56 | 84.14 | 83.14 | 84.04 | 6,883,303 | +0.26(+0.31%) |
Mar 25, 2021 | 83.28 | 84.10 | 82.78 | 83.77 | 2,991,045 | +1.00(+1.21%) |
Mar 24, 2021 | 82.02 | 83.42 | 81.91 | 82.77 | 3,448,765 | +0.32(+0.39%) |
Mar 23, 2021 | 81.55 | 82.95 | 81.25 | 82.45 | 4,393,551 | +0.79(+0.97%) |
Mar 22, 2021 | 81.31 | 81.77 | 80.77 | 81.66 | 4,684,325 | +0.35(+0.43%) |
Mar 19, 2021 | 81.09 | 81.86 | 80.33 | 81.31 | 12,863,801 | +0.34(+0.42%) |
Mar 18, 2021 | 80.52 | 81.26 | 80.06 | 80.97 | 3,959,072 | +0.42(+0.52%) |
Mar 17, 2021 | 81.52 | 81.83 | 80.22 | 80.55 | 4,719,038 | -1.03(-1.26%) |
Mar 16, 2021 | 80.70 | 81.89 | 80.51 | 81.57 | 3,580,446 | +0.61(+0.75%) |
Mar 15, 2021 | 80.57 | 81.16 | 80.27 | 80.97 | 4,859,242 | +0.82(+1.02%) |
Mar 12, 2021 | 79.81 | 80.63 | 79.53 | 80.15 | 3,948,075 | +0.62(+0.78%) |
Mar 11, 2021 | 79.51 | 80.94 | 79.17 | 79.53 | 4,064,938 | -0.09(-0.11%) |
Mar 10, 2021 | 79.92 | 80.41 | 79.45 | 79.62 | 4,821,116 | -0.14(-0.18%) |
Mar 09, 2021 | 79.12 | 80.21 | 78.74 | 79.76 | 3,681,212 | +0.64(+0.81%) |
Mar 08, 2021 | 78.05 | 80.00 | 77.66 | 79.12 | 4,265,770 | +1.48(+1.91%) |
Mar 05, 2021 | 76.07 | 78.05 | 75.57 | 77.63 | 4,319,483 | +1.82(+2.39%) |
Mar 04, 2021 | 76.56 | 77.85 | 75.43 | 75.82 | 4,759,808 | -0.71(-0.93%) |
Mar 03, 2021 | 76.20 | 76.70 | 75.24 | 76.53 | 3,106,662 | +0.03(+0.03%) |
Mar 02, 2021 | 76.35 | 77.06 | 75.81 | 76.50 | 2,768,266 | +0.18(+0.23%) |
Mar 01, 2021 | 75.42 | 77.21 | 75.42 | 76.33 | 3,224,853 | +1.27(+1.69%) |
Feb 26, 2021 | 76.59 | 77.73 | 75.03 | 75.06 | 4,421,429 | -1.34(-1.76%) |
Feb 25, 2021 | 76.51 | 77.84 | 76.02 | 76.40 | 3,901,834 | -0.19(-0.25%) |
Feb 24, 2021 | 77.99 | 78.04 | 76.58 | 76.59 | 3,290,393 | -1.49(-1.91%) |
Feb 23, 2021 | 78.30 | 78.96 | 77.41 | 78.08 | 3,010,708 | +0.61(+0.78%) |
Feb 22, 2021 | 77.29 | 77.73 | 76.36 | 77.48 | 3,399,772 | -0.07(-0.09%) |
Feb 19, 2021 | 78.43 | 78.43 | 77.36 | 77.55 | 4,033,714 | -0.96(-1.23%) |
Feb 18, 2021 | 78.23 | 79.34 | 78.13 | 78.51 | 4,171,815 | +0.29(+0.37%) |
Feb 17, 2021 | 77.67 | 78.55 | 77.07 | 78.22 | 4,318,404 | +0.72(+0.93%) |
Feb 16, 2021 | 78.61 | 79.10 | 77.20 | 77.50 | 3,342,973 | -1.26(-1.60%) |
Feb 12, 2021 | 78.85 | 79.26 | 78.18 | 78.77 | 3,127,260 | -0.53(-0.66%) |
Feb 11, 2021 | 81.29 | 81.40 | 79.23 | 79.29 | 4,142,957 | -2.03(-2.50%) |
Feb 10, 2021 | 81.38 | 81.75 | 80.55 | 81.32 | 2,711,647 | +0.33(+0.41%) |
Feb 09, 2021 | 81.24 | 81.63 | 80.53 | 80.99 | 2,227,049 | -0.24(-0.30%) |
Feb 08, 2021 | 82.11 | 82.17 | 80.73 | 81.24 | 2,404,327 | -0.99(-1.20%) |
Feb 05, 2021 | 81.99 | 82.84 | 81.61 | 82.23 | 2,841,103 | +0.34(+0.41%) |
Feb 04, 2021 | 81.30 | 81.99 | 80.98 | 81.89 | 2,737,366 | +0.83(+1.03%) |
Feb 03, 2021 | 80.49 | 81.24 | 80.30 | 81.05 | 2,969,510 | +0.25(+0.31%) |
Feb 02, 2021 | 80.79 | 82.41 | 80.45 | 80.80 | 2,581,789 | -0.05(-0.06%) |
Feb 01, 2021 | 81.63 | 81.93 | 80.62 | 80.85 | 2,962,192 | -0.73(-0.89%) |
Jan 29, 2021 | 79.73 | 82.09 | 79.02 | 81.58 | 5,723,571 | +2.19(+2.75%) |
Jan 28, 2021 | 79.99 | 81.32 | 79.37 | 79.40 | 2,305,415 | -0.20(-0.25%) |
Jan 27, 2021 | 80.15 | 81.72 | 79.27 | 79.60 | 3,459,280 | -1.05(-1.30%) |
Jan 26, 2021 | 80.53 | 81.11 | 79.73 | 80.65 | 2,602,788 | +0.01(+0.01%) |
Jan 25, 2021 | 78.12 | 80.78 | 77.93 | 80.64 | 3,995,780 | +2.27(+2.90%) |
Jan 22, 2021 | 77.95 | 78.69 | 77.64 | 78.36 | 2,209,235 | +0.10(+0.12%) |
Jan 21, 2021 | 78.55 | 78.78 | 77.94 | 78.27 | 2,597,867 | -0.52(-0.66%) |
Jan 20, 2021 | 78.37 | 79.16 | 77.68 | 78.79 | 2,684,398 | +0.35(+0.44%) |
Jan 19, 2021 | 80.36 | 80.67 | 78.42 | 78.44 | 2,864,629 | -1.50(-1.88%) |
Jan 15, 2021 | 78.90 | 80.18 | 78.63 | 79.94 | 3,358,097 | +0.39(+0.49%) |
Jan 14, 2021 | 79.47 | 79.81 | 78.40 | 79.55 | 3,568,721 | +0.09(+0.11%) |
Jan 13, 2021 | 77.23 | 80.16 | 77.20 | 79.47 | 4,135,794 | +2.28(+2.96%) |
Jan 12, 2021 | 77.36 | 77.73 | 76.05 | 77.18 | 3,295,354 | -0.31(-0.40%) |
Jan 11, 2021 | 77.80 | 78.48 | 76.84 | 77.50 | 2,527,585 | -0.66(-0.84%) |
Jan 08, 2021 | 78.07 | 78.46 | 77.61 | 78.15 | 3,171,094 | +0.14(+0.18%) |
Jan 07, 2021 | 79.11 | 79.38 | 77.89 | 78.02 | 3,443,219 | -0.89(-1.12%) |
Jan 06, 2021 | 78.07 | 79.65 | 78.00 | 78.90 | 3,251,979 | +1.01(+1.29%) |
Jan 05, 2021 | 77.93 | 78.28 | 77.28 | 77.89 | 2,934,587 | +0.03(+0.04%) |
Jan 04, 2021 | 79.66 | 79.96 | 77.42 | 77.86 | 3,092,218 | -1.61(-2.02%) |
Dec 31, 2020 | 79.47 | 79.47 | 79.47 | 2,118,577 | +0.87(+1.10%) | |
Dec 30, 2020 | 78.04 | 79.05 | 78.04 | 78.60 | 2,118,577 | +0.61(+0.78%) |
Dec 29, 2020 | 78.57 | 79.01 | 77.83 | 77.99 | 2,355,539 | -0.34(-0.43%) |
Dec 28, 2020 | 78.25 | 78.68 | 77.88 | 78.33 | 1,696,210 | +0.50(+0.65%) |
Dec 24, 2020 | 77.43 | 77.87 | 77.07 | 77.82 | 845,141 | +0.55(+0.71%) |
Dec 23, 2020 | 78.09 | 78.76 | 77.26 | 77.28 | 2,254,233 | -0.43(-0.55%) |
Dec 22, 2020 | 77.32 | 77.73 | 76.90 | 77.70 | 3,262,526 | +0.37(+0.48%) |
Dec 21, 2020 | 77.95 | 78.11 | 76.53 | 77.33 | 5,394,727 | -1.06(-1.35%) |
Dec 18, 2020 | 79.37 | 79.50 | 78.32 | 78.39 | 8,460,515 | -1.04(-1.31%) |
Dec 17, 2020 | 79.25 | 79.70 | 78.98 | 79.43 | 4,965,909 | +0.79(+1.00%) |
Dec 16, 2020 | 80.19 | 80.70 | 78.63 | 78.64 | 4,674,079 | -1.30(-1.63%) |
Dec 15, 2020 | 79.20 | 80.58 | 78.89 | 79.94 | 4,677,468 | +0.85(+1.08%) |
Dec 14, 2020 | 80.18 | 81.65 | 79.07 | 79.09 | 4,244,950 | -0.36(-0.45%) |
Dec 11, 2020 | 79.20 | 79.75 | 78.89 | 79.45 | 3,715,971 | -0.19(-0.24%) |
Dec 10, 2020 | 79.58 | 79.91 | 78.83 | 79.64 | 4,180,748 | +0.32(+0.40%) |
Dec 09, 2020 | 79.40 | 79.62 | 78.36 | 79.32 | 3,454,477 | -0.10(-0.13%) |
Dec 08, 2020 | 79.27 | 79.86 | 78.46 | 79.42 | 2,774,662 | -0.31(-0.39%) |
Dec 07, 2020 | 78.72 | 80.12 | 78.59 | 79.73 | 2,339,480 | +0.62(+0.79%) |
Dec 04, 2020 | 80.02 | 80.43 | 78.23 | 79.11 | 3,655,020 | -1.04(-1.30%) |
Dec 03, 2020 | 81.13 | 81.32 | 79.93 | 80.15 | 2,634,038 | -1.32(-1.62%) |
Dec 02, 2020 | 80.80 | 81.50 | 79.77 | 81.47 | 2,504,818 | +0.53(+0.65%) |