Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 84.09 | 84.72 | 84.08 | 84.55 | 6,344,345 | +1.27(+1.52%) |
Nov 29, 2021 | 82.77 | 83.47 | 82.69 | 83.29 | 2,696,513 | -0.62(-0.74%) |
Nov 26, 2021 | 83.07 | 84.04 | 82.98 | 83.91 | 3,161,103 | +1.91(+2.33%) |
Nov 24, 2021 | 81.00 | 81.99 | 80.94 | 81.99 | 2,004,558 | +1.16(+1.43%) |
Nov 23, 2021 | 81.54 | 81.63 | 80.80 | 80.84 | 2,379,573 | -1.09(-1.33%) |
Nov 22, 2021 | 82.34 | 82.47 | 81.67 | 81.93 | 2,045,761 | -0.92(-1.12%) |
Nov 19, 2021 | 82.51 | 83.00 | 82.47 | 82.85 | 1,931,747 | +0.80(+0.98%) |
Nov 18, 2021 | 81.64 | 82.07 | 81.60 | 82.05 | 2,172,085 | +0.30(+0.36%) |
Nov 17, 2021 | 80.86 | 81.77 | 80.84 | 81.75 | 2,443,261 | +0.61(+0.75%) |
Nov 16, 2021 | 81.48 | 81.83 | 81.03 | 81.14 | 1,928,305 | -0.22(-0.27%) |
Nov 15, 2021 | 82.15 | 82.18 | 81.22 | 81.36 | 2,268,058 | -0.99(-1.20%) |
Nov 12, 2021 | 82.68 | 82.95 | 82.05 | 82.35 | 1,812,096 | -0.30(-0.36%) |
Nov 11, 2021 | 82.91 | 83.00 | 82.59 | 82.65 | 504,798 | -0.13(-0.16%) |
Nov 10, 2021 | 84.18 | 82.78 | 2,636,438 | -1.46(-1.73%) | ||
Nov 09, 2021 | 84.14 | 84.64 | 84.06 | 84.24 | 1,897,467 | +0.98(+1.18%) |
Nov 08, 2021 | 83.25 | 83.38 | 83.03 | 83.26 | 1,283,338 | -0.16(-0.19%) |
Nov 05, 2021 | 83.02 | 83.60 | 82.83 | 83.42 | 1,534,624 | +1.13(+1.37%) |
Nov 04, 2021 | 81.63 | 82.44 | 81.63 | 82.29 | 1,603,769 | +0.82(+1.01%) |
Nov 03, 2021 | 82.67 | 82.71 | 81.46 | 81.46 | 2,947,747 | -0.77(-0.93%) |
Nov 02, 2021 | 81.92 | 82.51 | 81.92 | 82.23 | 1,873,784 | +0.39(+0.47%) |
Nov 01, 2021 | 81.51 | 82.03 | 81.53 | 81.84 | 2,879,657 | -0.55(-0.67%) |
Oct 29, 2021 | 81.77 | 82.57 | 81.70 | 82.39 | 5,471,594 | +0.20(+0.25%) |
Oct 28, 2021 | 82.50 | 82.79 | 82.03 | 82.19 | 3,044,909 | -0.33(-0.40%) |
Oct 27, 2021 | 81.88 | 82.81 | 81.63 | 82.52 | 4,097,864 | +1.35(+1.66%) |
Oct 26, 2021 | 80.92 | 81.18 | 81.17 | 1,782,176 | +0.59(+0.73%) | |
Oct 25, 2021 | 80.43 | 80.58 | 1,702,745 | -0.09(-0.11%) | ||
Oct 22, 2021 | 80.33 | 80.82 | 80.68 | 2,686,234 | +0.82(+1.03%) | |
Oct 21, 2021 | 80.08 | 80.17 | 79.71 | 79.85 | 2,354,286 | -0.10(-0.13%) |
Oct 20, 2021 | 80.20 | 80.47 | 79.85 | 79.96 | 3,143,318 | -0.51(-0.63%) |
Oct 19, 2021 | 80.96 | 81.01 | 80.44 | 80.46 | 1,936,243 | -1.03(-1.26%) |
Oct 18, 2021 | 81.16 | 81.66 | 80.89 | 81.49 | 2,302,450 | +0.27(+0.33%) |
Oct 15, 2021 | 81.24 | 81.26 | 80.93 | 81.22 | 2,051,381 | -0.45(-0.55%) |
Oct 14, 2021 | 81.41 | 81.73 | 81.20 | 81.67 | 1,935,479 | +0.27(+0.33%) |
Oct 13, 2021 | 81.04 | 81.51 | 81.00 | 81.41 | 3,826,842 | +0.73(+0.90%) |
Oct 12, 2021 | 79.98 | 80.73 | 79.91 | 80.68 | 3,071,097 | +1.27(+1.60%) |
Oct 11, 2021 | 79.47 | 79.60 | 79.37 | 79.40 | 508,544 | -0.24(-0.30%) |
Oct 08, 2021 | 79.80 | 79.84 | 79.41 | 79.64 | 2,336,734 | -0.48(-0.60%) |
Oct 07, 2021 | 80.30 | 80.37 | 79.98 | 80.12 | 1,708,918 | -0.83(-1.03%) |
Oct 06, 2021 | 80.85 | 81.12 | 80.74 | 80.95 | 2,667,807 | +0.40(+0.49%) |
Oct 05, 2021 | 81.07 | 81.10 | 80.45 | 80.56 | 2,495,250 | -0.70(-0.86%) |
Oct 04, 2021 | 81.08 | 81.52 | 80.80 | 81.26 | 3,160,715 | -0.17(-0.20%) |
Oct 01, 2021 | 81.17 | 81.48 | 80.86 | 81.42 | 5,184,914 | +0.61(+0.76%) |
Sep 30, 2021 | 80.71 | 80.91 | 80.46 | 80.81 | 3,135,361 | -0.06(-0.07%) |
Sep 29, 2021 | 81.05 | 81.39 | 80.46 | 80.86 | 3,127,735 | +0.18(+0.22%) |
Sep 28, 2021 | 80.80 | 81.20 | 80.43 | 80.69 | 3,143,118 | -1.19(-1.45%) |
Sep 27, 2021 | 81.72 | 82.13 | 81.62 | 81.88 | 2,949,185 | -0.31(-0.38%) |
Sep 24, 2021 | 82.62 | 82.64 | 82.09 | 82.19 | 2,071,075 | -0.74(-0.89%) |
Sep 23, 2021 | 83.99 | 84.02 | 82.92 | 82.93 | 2,810,131 | -1.78(-2.10%) |
Sep 22, 2021 | 84.24 | 84.73 | 84.06 | 84.71 | 3,469,899 | +0.43(+0.51%) |
Sep 21, 2021 | 84.20 | 84.30 | 83.92 | 84.28 | 2,004,086 | -0.09(-0.11%) |
Sep 20, 2021 | 84.12 | 84.53 | 83.92 | 84.37 | 1,717,394 | +0.99(+1.18%) |
Sep 17, 2021 | 83.36 | 83.45 | 83.11 | 83.38 | 1,280,506 | -0.40(-0.47%) |
Sep 16, 2021 | 83.64 | 84.05 | 83.55 | 83.78 | 1,769,773 | -0.33(-0.39%) |
Sep 15, 2021 | 84.49 | 84.50 | 83.80 | 84.11 | 1,581,855 | -0.31(-0.37%) |
Sep 14, 2021 | 83.70 | 84.66 | 83.64 | 84.42 | 2,471,687 | +0.89(+1.06%) |
Sep 13, 2021 | 83.34 | 83.58 | 83.31 | 83.54 | 1,423,795 | +0.49(+0.59%) |
Sep 10, 2021 | 83.28 | 83.43 | 82.89 | 83.05 | 2,578,436 | -0.64(-0.76%) |
Sep 09, 2021 | 82.92 | 83.80 | 82.74 | 83.69 | 1,985,539 | +0.94(+1.14%) |
Sep 08, 2021 | 82.64 | 82.92 | 82.50 | 82.75 | 2,043,817 | +0.45(+0.55%) |
Sep 07, 2021 | 82.44 | 82.55 | 82.11 | 82.29 | 1,921,986 | -0.65(-0.79%) |
Sep 03, 2021 | 82.91 | 83.08 | 82.78 | 82.95 | 1,994,036 | -0.65(-0.78%) |
Sep 02, 2021 | 83.48 | 83.62 | 83.22 | 83.60 | 1,184,055 | +0.34(+0.41%) |
Sep 01, 2021 | 83.46 | 83.54 | 83.08 | 83.26 | 1,864,553 | +0.07(+0.08%) |
Aug 31, 2021 | 83.60 | 83.79 | 82.97 | 83.20 | 3,155,195 | -0.48(-0.57%) |
Aug 30, 2021 | 83.20 | 83.70 | 83.19 | 83.67 | 2,127,705 | +0.25(+0.30%) |
Aug 27, 2021 | 82.99 | 83.45 | 82.85 | 83.43 | 2,961,300 | +0.44(+0.53%) |
Aug 26, 2021 | 82.67 | 82.98 | 82.45 | 82.98 | 1,847,350 | +0.27(+0.32%) |
Aug 25, 2021 | 83.35 | 83.44 | 82.51 | 82.72 | 1,842,784 | -0.70(-0.84%) |
Aug 24, 2021 | 83.63 | 83.81 | 83.40 | 83.42 | 999,039 | -0.57(-0.68%) |
Aug 23, 2021 | 83.89 | 84.03 | 83.74 | 83.99 | 1,220,950 | -0.06(-0.07%) |
Aug 20, 2021 | 84.08 | 84.20 | 83.83 | 84.04 | 1,611,109 | +0.05(+0.05%) |
Aug 19, 2021 | 83.90 | 84.01 | 83.67 | 84.00 | 1,458,956 | +0.58(+0.70%) |
Aug 18, 2021 | 83.08 | 83.50 | 82.96 | 83.42 | 2,659,774 | +0.24(+0.29%) |
Aug 17, 2021 | 83.20 | 83.50 | 83.07 | 83.18 | 1,659,510 | +0.00(+0.00%) |
Aug 16, 2021 | 83.34 | 83.78 | 83.15 | 83.18 | 1,222,479 | +0.20(+0.24%) |
Aug 13, 2021 | 82.10 | 82.97 | 81.79 | 82.97 | 1,062,544 | +1.19(+1.45%) |
Aug 12, 2021 | 81.69 | 81.89 | 81.36 | 81.79 | 1,663,858 | -0.16(-0.19%) |
Aug 11, 2021 | 81.88 | 82.32 | 81.56 | 81.94 | 2,303,298 | -0.05(-0.06%) |
Aug 10, 2021 | 82.43 | 82.50 | 81.96 | 81.99 | 1,919,118 | -0.35(-0.42%) |
Aug 09, 2021 | 82.79 | 83.01 | 82.30 | 82.34 | 1,743,234 | -0.29(-0.35%) |
Aug 06, 2021 | 82.90 | 83.11 | 82.56 | 82.62 | 1,433,645 | -1.31(-1.56%) |
Aug 05, 2021 | 84.18 | 84.26 | 83.78 | 83.93 | 1,166,913 | -0.43(-0.51%) |
Aug 04, 2021 | 84.61 | 84.75 | 83.64 | 84.36 | 1,546,712 | +0.22(+0.26%) |
Aug 03, 2021 | 84.13 | 84.42 | 83.99 | 84.14 | 1,112,085 | +0.06(+0.07%) |
Aug 02, 2021 | 83.49 | 84.41 | 83.34 | 84.09 | 1,435,597 | +0.67(+0.80%) |
Jul 30, 2021 | 83.18 | 83.51 | 83.17 | 83.42 | 1,353,053 | +0.42(+0.51%) |
Jul 29, 2021 | 82.97 | 83.22 | 82.85 | 83.00 | 1,490,722 | -0.47(-0.56%) |
Jul 28, 2021 | 82.94 | 83.47 | 82.76 | 83.47 | 2,367,261 | +0.05(+0.06%) |
Jul 27, 2021 | 83.29 | 83.50 | 83.13 | 83.42 | 1,629,686 | +0.85(+1.02%) |
Jul 26, 2021 | 83.10 | 83.14 | 82.51 | 82.58 | 1,346,977 | -0.24(-0.29%) |
Jul 23, 2021 | 82.54 | 82.92 | 82.51 | 82.82 | 1,464,135 | -0.51(-0.62%) |
Jul 22, 2021 | 82.62 | 83.52 | 82.61 | 83.33 | 1,782,687 | +0.66(+0.80%) |
Jul 21, 2021 | 82.71 | 82.85 | 82.20 | 82.67 | 1,921,023 | -1.00(-1.20%) |
Jul 20, 2021 | 84.97 | 85.09 | 83.53 | 83.67 | 2,385,999 | -0.74(-0.87%) |
Jul 19, 2021 | 84.11 | 84.64 | 83.97 | 84.41 | 2,882,404 | +1.72(+2.08%) |
Jul 16, 2021 | 82.22 | 82.74 | 82.21 | 82.69 | 2,407,937 | -0.08(-0.10%) |
Jul 15, 2021 | 82.53 | 82.87 | 82.05 | 82.77 | 1,850,892 | +0.81(+0.99%) |
Jul 14, 2021 | 81.49 | 81.97 | 81.40 | 81.96 | 2,014,069 | +0.90(+1.11%) |
Jul 13, 2021 | 81.91 | 82.26 | 80.78 | 81.06 | 2,348,907 | -0.61(-0.74%) |
Jul 12, 2021 | 82.05 | 82.14 | 81.59 | 81.67 | 982,058 | -0.13(-0.16%) |
Jul 09, 2021 | 81.95 | 82.01 | 81.77 | 81.80 | 1,398,998 | -1.05(-1.26%) |
Jul 08, 2021 | 82.97 | 83.31 | 82.64 | 82.84 | 2,492,319 | +0.28(+0.35%) |
Jul 07, 2021 | 82.33 | 82.85 | 82.14 | 82.56 | 2,018,038 | +0.77(+0.94%) |
Jul 06, 2021 | 81.29 | 82.00 | 81.29 | 81.79 | 1,712,326 | +0.85(+1.06%) |
Jul 02, 2021 | 80.52 | 80.94 | 80.45 | 80.93 | 742,356 | +0.44(+0.55%) |
Jul 01, 2021 | 80.37 | 80.57 | 80.15 | 80.49 | 1,290,934 | +0.01(+0.01%) |
Jun 30, 2021 | 80.44 | 80.78 | 80.34 | 80.48 | 1,124,838 | +0.38(+0.47%) |
Jun 29, 2021 | 79.85 | 80.12 | 79.79 | 80.10 | 1,401,226 | +0.11(+0.14%) |
Jun 28, 2021 | 79.61 | 80.20 | 79.61 | 79.99 | 903,814 | +0.76(+0.96%) |
Jun 25, 2021 | 79.90 | 79.97 | 78.91 | 79.23 | 2,363,584 | -0.78(-0.97%) |
Jun 24, 2021 | 79.98 | 80.23 | 79.94 | 80.01 | 1,102,368 | +0.13(+0.16%) |
Jun 23, 2021 | 79.83 | 80.03 | 79.62 | 79.88 | 1,531,303 | -0.18(-0.23%) |
Jun 22, 2021 | 79.31 | 80.11 | 79.32 | 80.07 | 1,061,407 | +0.16(+0.20%) |
Jun 21, 2021 | 80.49 | 80.53 | 79.77 | 79.91 | 1,079,089 | -1.24(-1.53%) |
Jun 18, 2021 | 80.41 | 81.31 | 80.30 | 81.15 | 3,031,143 | +1.43(+1.80%) |
Jun 17, 2021 | 79.11 | 80.72 | 79.02 | 79.72 | 1,543,143 | +1.06(+1.34%) |
Jun 16, 2021 | 78.93 | 79.08 | 78.25 | 78.66 | 1,172,296 | -0.10(-0.13%) |
Jun 15, 2021 | 78.60 | 78.76 | 78.47 | 78.76 | 1,084,997 | -0.08(-0.10%) |
Jun 14, 2021 | 79.31 | 79.31 | 78.72 | 78.85 | 758,892 | -0.57(-0.72%) |
Jun 11, 2021 | 79.41 | 79.45 | 79.18 | 79.42 | 296,510 | -0.08(-0.10%) |
Jun 10, 2021 | 78.63 | 79.55 | 78.55 | 79.50 | 768,388 | +0.44(+0.56%) |
Jun 09, 2021 | 79.11 | 79.31 | 78.84 | 79.06 | 595,908 | +0.65(+0.83%) |
Jun 08, 2021 | 78.53 | 78.54 | 78.33 | 78.41 | 540,556 | +0.50(+0.64%) |
Jun 07, 2021 | 78.00 | 78.03 | 77.85 | 77.91 | 669,485 | -0.23(-0.29%) |
Jun 04, 2021 | 77.43 | 78.14 | 77.43 | 78.14 | 480,121 | +1.00(+1.30%) |
Jun 03, 2021 | 77.38 | 77.40 | 77.05 | 77.14 | 520,146 | -0.28(-0.36%) |
Jun 02, 2021 | 77.41 | 77.54 | 77.30 | 77.42 | 422,086 | +0.17(+0.23%) |
Jun 01, 2021 | 77.06 | 77.26 | 76.75 | 77.24 | 622,528 | -0.02(-0.02%) |
May 28, 2021 | 77.34 | 77.72 | 77.25 | 77.26 | 531,074 | -0.12(-0.15%) |
May 27, 2021 | 77.33 | 77.40 | 77.04 | 77.38 | 1,213,930 | -0.34(-0.44%) |
May 26, 2021 | 77.88 | 78.06 | 77.53 | 77.72 | 580,292 | -0.12(-0.15%) |
May 25, 2021 | 77.38 | 77.85 | 77.38 | 77.84 | 546,884 | +0.71(+0.93%) |
May 24, 2021 | 77.03 | 77.35 | 76.99 | 77.12 | 378,995 | +0.26(+0.33%) |
May 21, 2021 | 76.86 | 76.88 | 76.55 | 76.86 | 505,698 | +0.21(+0.27%) |
May 20, 2021 | 76.36 | 76.76 | 76.33 | 76.65 | 568,069 | +0.59(+0.77%) |
May 19, 2021 | 76.28 | 76.67 | 75.77 | 76.07 | 882,175 | -0.17(-0.23%) |
May 18, 2021 | 76.17 | 76.30 | 76.01 | 76.24 | 448,363 | -0.17(-0.23%) |
May 17, 2021 | 76.45 | 76.60 | 76.27 | 76.42 | 549,545 | -0.15(-0.19%) |
May 14, 2021 | 76.28 | 76.56 | 76.12 | 76.56 | 577,851 | +0.60(+0.78%) |
May 13, 2021 | 76.00 | 76.23 | 75.84 | 75.97 | 850,905 | +0.11(+0.14%) |
May 12, 2021 | 76.39 | 76.44 | 75.70 | 75.86 | 1,235,843 | -0.79(-1.03%) |
May 11, 2021 | 76.68 | 76.84 | 76.48 | 76.64 | 690,147 | -0.41(-0.54%) |
May 10, 2021 | 77.62 | 77.77 | 76.97 | 77.06 | 740,476 | -0.68(-0.87%) |
May 07, 2021 | 78.18 | 78.46 | 77.56 | 77.74 | 2,300,405 | -0.32(-0.41%) |
May 06, 2021 | 77.74 | 78.24 | 77.74 | 78.06 | 1,916,746 | +0.11(+0.14%) |
May 05, 2021 | 77.61 | 78.05 | 77.55 | 77.95 | 820,947 | +0.12(+0.15%) |
May 04, 2021 | 77.90 | 78.24 | 77.70 | 77.83 | 1,272,588 | +0.43(+0.56%) |
May 03, 2021 | 77.47 | 77.96 | 77.26 | 77.40 | 968,441 | +0.05(+0.06%) |
Apr 30, 2021 | 77.25 | 77.37 | 76.97 | 77.35 | 763,633 | +0.19(+0.25%) |
Apr 29, 2021 | 76.70 | 77.17 | 76.51 | 77.16 | 737,796 | -0.23(-0.30%) |
Apr 28, 2021 | 77.29 | 77.45 | 76.96 | 77.38 | 1,063,837 | +0.08(+0.11%) |
Apr 27, 2021 | 77.80 | 77.93 | 77.24 | 77.30 | 1,042,001 | -0.67(-0.86%) |
Apr 26, 2021 | 78.10 | 78.29 | 77.97 | 77.97 | 644,318 | -0.08(-0.11%) |
Apr 23, 2021 | 78.22 | 78.25 | 77.77 | 78.05 | 536,456 | -0.14(-0.18%) |
Apr 22, 2021 | 78.03 | 78.22 | 77.59 | 78.19 | 590,633 | +0.30(+0.39%) |
Apr 21, 2021 | 77.77 | 77.97 | 77.53 | 77.89 | 589,164 | +0.14(+0.18%) |
Apr 20, 2021 | 77.18 | 77.88 | 77.18 | 77.75 | 612,768 | +0.38(+0.50%) |
Apr 19, 2021 | 77.33 | 77.63 | 77.23 | 77.37 | 771,555 | -0.24(-0.31%) |
Apr 16, 2021 | 77.49 | 77.87 | 77.41 | 77.60 | 2,183,215 | -0.51(-0.66%) |
Apr 15, 2021 | 77.70 | 78.51 | 77.70 | 78.12 | 958,655 | +1.15(+1.50%) |
Apr 14, 2021 | 76.93 | 77.04 | 76.70 | 76.96 | 744,153 | -0.23(-0.30%) |
Apr 13, 2021 | 76.60 | 77.19 | 76.52 | 77.19 | 621,243 | +0.52(+0.68%) |
Apr 12, 2021 | 76.64 | 76.69 | 76.46 | 76.67 | 504,658 | +0.00(+0.00%) |
Apr 09, 2021 | 76.66 | 77.04 | 76.47 | 76.67 | 598,443 | -0.27(-0.36%) |
Apr 08, 2021 | 76.58 | 76.95 | 76.58 | 76.95 | 502,031 | +0.59(+0.78%) |
Apr 07, 2021 | 76.61 | 76.96 | 76.33 | 76.35 | 622,870 | -0.48(-0.63%) |
Apr 06, 2021 | 76.49 | 76.89 | 76.38 | 76.84 | 822,120 | +0.51(+0.67%) |
Apr 05, 2021 | 76.13 | 76.33 | 75.82 | 76.32 | 1,597,081 | -0.33(-0.43%) |
Apr 01, 2021 | 76.14 | 76.71 | 76.02 | 76.65 | 2,324,900 | +1.04(+1.37%) |
Mar 31, 2021 | 75.91 | 76.05 | 75.23 | 75.61 | 1,407,240 | -0.27(-0.36%) |
Mar 30, 2021 | 75.38 | 76.02 | 75.23 | 75.89 | 591,121 | +0.37(+0.50%) |
Mar 29, 2021 | 76.21 | 76.21 | 75.24 | 75.51 | 541,385 | -0.63(-0.83%) |
Mar 26, 2021 | 76.02 | 76.44 | 75.91 | 76.14 | 864,648 | -0.30(-0.39%) |
Mar 25, 2021 | 77.04 | 77.17 | 76.37 | 76.44 | 960,469 | -0.52(-0.68%) |
Mar 24, 2021 | 76.33 | 76.98 | 76.29 | 76.96 | 624,659 | +0.39(+0.51%) |
Mar 23, 2021 | 76.08 | 76.60 | 75.87 | 76.57 | 449,482 | +0.68(+0.89%) |
Mar 22, 2021 | 75.60 | 75.98 | 75.44 | 75.90 | 427,065 | +0.76(+1.01%) |
Mar 19, 2021 | 74.72 | 75.14 | 74.60 | 75.14 | 677,724 | +0.44(+0.59%) |
Mar 18, 2021 | 74.32 | 74.94 | 74.26 | 74.70 | 949,653 | -0.69(-0.92%) |
Mar 17, 2021 | 75.32 | 75.51 | 74.81 | 75.39 | 928,441 | -0.58(-0.77%) |
Mar 16, 2021 | 76.04 | 76.33 | 75.65 | 75.98 | 618,858 | -0.24(-0.31%) |
Mar 15, 2021 | 76.02 | 76.33 | 75.97 | 76.22 | 572,047 | +0.40(+0.53%) |
Mar 12, 2021 | 75.95 | 75.97 | 75.55 | 75.81 | 943,272 | -1.56(-2.02%) |
Mar 11, 2021 | 77.43 | 77.53 | 77.08 | 77.38 | 672,481 | -0.49(-0.63%) |
Mar 10, 2021 | 77.75 | 77.93 | 77.49 | 77.87 | 617,249 | +0.15(+0.19%) |
Mar 09, 2021 | 77.49 | 77.79 | 77.35 | 77.72 | 1,307,823 | +0.94(+1.23%) |
Mar 08, 2021 | 77.25 | 77.28 | 76.74 | 76.78 | 616,909 | -0.55(-0.71%) |
Mar 05, 2021 | 76.90 | 77.52 | 76.82 | 77.33 | 666,116 | +0.11(+0.14%) |
Mar 04, 2021 | 77.75 | 77.91 | 76.86 | 77.22 | 929,065 | -0.50(-0.65%) |
Mar 03, 2021 | 77.65 | 78.01 | 77.29 | 77.72 | 850,312 | -0.83(-1.06%) |
Mar 02, 2021 | 78.17 | 78.55 | 78.11 | 78.55 | 837,565 | +0.00(+0.00%) |
Mar 01, 2021 | 78.30 | 78.65 | 78.00 | 78.55 | 723,677 | -0.96(-1.21%) |
Feb 26, 2021 | 78.21 | 79.60 | 77.67 | 79.52 | 1,807,193 | +2.44(+3.17%) |
Feb 25, 2021 | 77.67 | 77.89 | 76.35 | 77.07 | 2,368,541 | -1.36(-1.73%) |
Feb 24, 2021 | 77.63 | 78.57 | 77.52 | 78.43 | 869,033 | -0.43(-0.54%) |
Feb 23, 2021 | 78.76 | 79.27 | 78.58 | 78.86 | 852,569 | -0.26(-0.32%) |
Feb 22, 2021 | 79.54 | 79.91 | 78.86 | 79.12 | 593,081 | -0.58(-0.73%) |
Feb 19, 2021 | 80.08 | 80.23 | 79.47 | 79.70 | 352,885 | -0.99(-1.23%) |
Feb 18, 2021 | 80.36 | 80.88 | 80.22 | 80.69 | 409,625 | -0.26(-0.33%) |
Feb 17, 2021 | 81.03 | 81.25 | 80.51 | 80.96 | 424,754 | +0.44(+0.54%) |
Feb 16, 2021 | 80.67 | 80.89 | 80.37 | 80.52 | 752,090 | -1.13(-1.38%) |
Feb 12, 2021 | 81.97 | 82.17 | 81.64 | 81.65 | 598,632 | -1.01(-1.22%) |
Feb 11, 2021 | 83.04 | 83.09 | 82.55 | 82.66 | 355,988 | -0.42(-0.50%) |
Feb 10, 2021 | 82.83 | 83.08 | 82.75 | 83.08 | 355,498 | +0.51(+0.62%) |
Feb 09, 2021 | 82.79 | 83.01 | 82.49 | 82.57 | 304,032 | +0.06(+0.08%) |
Feb 08, 2021 | 82.30 | 82.84 | 82.19 | 82.51 | 1,396,947 | +0.31(+0.38%) |
Feb 05, 2021 | 82.75 | 82.98 | 82.16 | 82.20 | 2,027,829 | -0.69(-0.84%) |
Feb 04, 2021 | 82.84 | 82.98 | 82.65 | 82.89 | 320,651 | -0.18(-0.22%) |
Feb 03, 2021 | 83.46 | 83.55 | 83.05 | 83.08 | 687,595 | -0.72(-0.86%) |
Feb 02, 2021 | 83.62 | 83.83 | 83.53 | 83.80 | 306,425 | -0.54(-0.64%) |
Feb 01, 2021 | 84.11 | 84.49 | 84.04 | 84.33 | 420,559 | +0.11(+0.14%) |
Jan 29, 2021 | 83.89 | 84.47 | 83.83 | 84.22 | 2,152,032 | -0.50(-0.59%) |
Jan 28, 2021 | 84.93 | 84.98 | 84.32 | 84.72 | 462,258 | -0.47(-0.56%) |
Jan 27, 2021 | 85.30 | 85.53 | 85.04 | 85.19 | 634,796 | +0.26(+0.30%) |
Jan 26, 2021 | 84.78 | 85.06 | 84.71 | 84.94 | 220,321 | -0.13(-0.15%) |
Jan 25, 2021 | 84.61 | 85.10 | 84.55 | 85.07 | 377,915 | +0.94(+1.11%) |
Jan 22, 2021 | 84.14 | 84.20 | 83.92 | 84.13 | 333,413 | +0.20(+0.24%) |
Jan 21, 2021 | 83.92 | 84.07 | 83.73 | 83.93 | 326,482 | -0.53(-0.63%) |
Jan 20, 2021 | 84.21 | 84.46 | 84.10 | 84.46 | 349,548 | +0.05(+0.06%) |
Jan 19, 2021 | 84.02 | 84.40 | 83.95 | 84.40 | 635,033 | +0.25(+0.29%) |
Jan 15, 2021 | 84.30 | 84.40 | 83.94 | 84.16 | 421,489 | +0.33(+0.39%) |
Jan 14, 2021 | 84.52 | 84.54 | 83.57 | 83.83 | 621,449 | -0.73(-0.86%) |
Jan 13, 2021 | 84.04 | 84.77 | 84.00 | 84.56 | 409,403 | +0.86(+1.02%) |
Jan 12, 2021 | 83.55 | 83.76 | 83.11 | 83.70 | 571,897 | -0.04(-0.04%) |
Jan 11, 2021 | 83.70 | 83.77 | 83.44 | 83.74 | 388,315 | -0.17(-0.21%) |
Jan 08, 2021 | 83.95 | 84.18 | 83.53 | 83.91 | 323,090 | -0.27(-0.32%) |
Jan 07, 2021 | 84.14 | 84.31 | 83.86 | 84.18 | 725,330 | -0.69(-0.82%) |
Jan 06, 2021 | 85.23 | 85.23 | 84.41 | 84.88 | 515,541 | -1.71(-1.98%) |
Jan 05, 2021 | 86.86 | 86.86 | 86.18 | 86.59 | 315,036 | -0.64(-0.73%) |
Jan 04, 2021 | 86.72 | 87.49 | 86.62 | 87.22 | 376,708 | -0.06(-0.07%) |
Dec 31, 2020 | 87.29 | 87.29 | 87.29 | 202,904 | +0.15(+0.17%) | |
Dec 30, 2020 | 86.80 | 87.16 | 86.73 | 87.14 | 202,904 | +0.15(+0.18%) |
Dec 29, 2020 | 86.56 | 87.02 | 86.56 | 86.99 | 352,996 | -0.09(-0.10%) |
Dec 28, 2020 | 86.57 | 87.12 | 86.41 | 87.08 | 316,899 | +0.01(+0.01%) |
Dec 24, 2020 | 86.81 | 87.10 | 86.81 | 87.07 | 145,511 | +0.37(+0.43%) |
Dec 23, 2020 | 86.68 | 86.70 | 86.07 | 86.70 | 242,270 | -0.60(-0.69%) |
Dec 22, 2020 | 87.18 | 87.34 | 86.99 | 87.30 | 397,083 | +0.40(+0.46%) |
Dec 21, 2020 | 86.97 | 87.06 | 86.60 | 86.90 | 319,940 | +0.35(+0.41%) |
Dec 18, 2020 | 86.93 | 87.10 | 86.46 | 86.55 | 327,836 | -0.24(-0.27%) |
Dec 17, 2020 | 87.50 | 87.66 | 86.58 | 86.78 | 404,976 | -0.24(-0.28%) |
Dec 16, 2020 | 86.59 | 87.28 | 86.48 | 87.03 | 255,927 | -0.22(-0.25%) |
Dec 15, 2020 | 87.23 | 87.53 | 86.98 | 87.25 | 352,011 | -0.27(-0.31%) |
Dec 14, 2020 | 87.06 | 87.70 | 86.84 | 87.52 | 182,622 | -0.25(-0.29%) |
Dec 11, 2020 | 87.67 | 88.05 | 87.49 | 87.77 | 254,150 | +0.34(+0.38%) |
Dec 10, 2020 | 86.89 | 87.50 | 86.75 | 87.44 | 365,158 | +0.73(+0.85%) |
Dec 09, 2020 | 86.55 | 86.96 | 86.30 | 86.70 | 245,556 | -0.25(-0.29%) |
Dec 08, 2020 | 87.09 | 87.37 | 86.93 | 86.96 | 272,330 | +0.37(+0.43%) |
Dec 07, 2020 | 86.47 | 86.75 | 86.39 | 86.58 | 265,955 | +0.74(+0.87%) |
Dec 04, 2020 | 86.13 | 86.17 | 85.64 | 85.84 | 288,787 | -1.27(-1.46%) |
Dec 03, 2020 | 86.77 | 87.24 | 86.62 | 87.11 | 272,708 | +0.69(+0.80%) |
Dec 02, 2020 | 86.77 | 86.78 | 86.01 | 86.42 | 353,656 | -0.67(-0.77%) |