Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 132.38 | 133.05 | 126.91 | 127.79 | 2,448,512 | -5.77(-4.32%) |
Nov 29, 2021 | 131.43 | 134.30 | 131.25 | 133.56 | 910,016 | +3.10(+2.38%) |
Nov 26, 2021 | 132.26 | 133.25 | 130.15 | 130.46 | 699,332 | -3.26(-2.44%) |
Nov 24, 2021 | 132.69 | 133.87 | 132.39 | 133.71 | 713,066 | +0.49(+0.37%) |
Nov 23, 2021 | 132.04 | 133.33 | 131.81 | 133.22 | 749,314 | +0.88(+0.66%) |
Nov 22, 2021 | 132.32 | 132.95 | 131.46 | 132.34 | 943,488 | +0.50(+0.38%) |
Nov 19, 2021 | 133.24 | 133.42 | 131.03 | 131.84 | 1,112,698 | -0.96(-0.72%) |
Nov 18, 2021 | 132.75 | 132.83 | 132.51 | 132.79 | 691,677 | -0.01(-0.01%) |
Nov 17, 2021 | 131.95 | 133.04 | 131.71 | 132.80 | 652,924 | +1.00(+0.75%) |
Nov 16, 2021 | 130.95 | 132.04 | 130.63 | 131.81 | 814,796 | +1.12(+0.86%) |
Nov 15, 2021 | 130.38 | 130.85 | 130.26 | 130.69 | 524,901 | -0.02(-0.01%) |
Nov 12, 2021 | 129.59 | 131.31 | 129.04 | 130.71 | 981,201 | +1.61(+1.25%) |
Nov 11, 2021 | 129.81 | 130.10 | 128.92 | 129.09 | 564,970 | -0.80(-0.62%) |
Nov 10, 2021 | 128.40 | 129.99 | 129.90 | 650,093 | +1.26(+0.98%) | |
Nov 09, 2021 | 128.58 | 128.90 | 128.09 | 128.64 | 562,960 | +0.06(+0.05%) |
Nov 08, 2021 | 128.74 | 129.31 | 127.58 | 128.58 | 792,109 | +0.31(+0.24%) |
Nov 05, 2021 | 129.47 | 129.60 | 128.16 | 128.27 | 1,059,515 | -0.75(-0.58%) |
Nov 04, 2021 | 127.80 | 129.18 | 127.56 | 129.03 | 690,379 | +1.09(+0.85%) |
Nov 03, 2021 | 129.42 | 130.51 | 127.58 | 127.93 | 1,140,884 | -1.73(-1.33%) |
Nov 02, 2021 | 128.50 | 130.84 | 128.15 | 129.66 | 1,323,943 | +1.50(+1.17%) |
Nov 01, 2021 | 130.61 | 129.63 | 127.94 | 128.16 | 1,791,078 | -1.88(-1.45%) |
Oct 29, 2021 | 135.59 | 141.04 | 127.90 | 130.05 | 2,762,276 | +4.51(+3.59%) |
Oct 28, 2021 | 125.30 | 125.95 | 124.38 | 125.54 | 1,632,213 | +0.77(+0.62%) |
Oct 27, 2021 | 126.05 | 126.25 | 124.73 | 124.76 | 966,295 | -1.25(-0.99%) |
Oct 26, 2021 | 126.04 | 126.54 | 126.01 | 1,905,473 | -0.81(-0.64%) | |
Oct 25, 2021 | 128.76 | 128.76 | 126.50 | 126.82 | 700,137 | -1.94(-1.51%) |
Oct 22, 2021 | 127.03 | 128.87 | 126.80 | 128.76 | 706,839 | +1.91(+1.51%) |
Oct 21, 2021 | 126.29 | 126.98 | 124.78 | 126.85 | 1,147,388 | +1.73(+1.38%) |
Oct 20, 2021 | 124.04 | 125.42 | 123.85 | 125.12 | 602,214 | +1.06(+0.86%) |
Oct 19, 2021 | 123.37 | 124.10 | 122.73 | 124.06 | 702,263 | +0.99(+0.80%) |
Oct 18, 2021 | 123.39 | 123.68 | 122.62 | 123.07 | 761,249 | -0.34(-0.27%) |
Oct 15, 2021 | 125.12 | 125.24 | 123.35 | 123.41 | 1,039,008 | -0.89(-0.71%) |
Oct 14, 2021 | 123.18 | 124.37 | 122.73 | 124.30 | 1,035,518 | +2.03(+1.66%) |
Oct 13, 2021 | 122.30 | 122.72 | 120.62 | 122.27 | 885,565 | +0.32(+0.26%) |
Oct 12, 2021 | 122.58 | 123.29 | 121.72 | 121.95 | 988,761 | +0.08(+0.06%) |
Oct 11, 2021 | 121.28 | 122.84 | 120.79 | 121.88 | 1,078,267 | +0.48(+0.40%) |
Oct 08, 2021 | 120.66 | 121.78 | 120.01 | 121.39 | 679,934 | +0.57(+0.47%) |
Oct 07, 2021 | 120.01 | 121.68 | 119.78 | 120.82 | 977,104 | +1.49(+1.25%) |
Oct 06, 2021 | 116.57 | 119.39 | 116.44 | 119.33 | 1,356,044 | +2.05(+1.75%) |
Oct 05, 2021 | 116.21 | 117.71 | 115.36 | 117.29 | 767,389 | +1.33(+1.15%) |
Oct 04, 2021 | 116.29 | 117.39 | 115.00 | 115.95 | 898,558 | -0.69(-0.60%) |
Oct 01, 2021 | 116.62 | 117.28 | 114.36 | 116.65 | 981,075 | +0.65(+0.56%) |
Sep 30, 2021 | 118.30 | 118.56 | 116.05 | 116.00 | 1,740,827 | -1.90(-1.61%) |
Sep 29, 2021 | 116.58 | 118.20 | 116.58 | 117.90 | 1,159,378 | +1.56(+1.34%) |
Sep 28, 2021 | 117.50 | 117.89 | 115.84 | 116.34 | 1,053,064 | -1.87(-1.58%) |
Sep 27, 2021 | 120.06 | 120.06 | 117.76 | 118.21 | 1,379,968 | -1.92(-1.60%) |
Sep 24, 2021 | 119.85 | 120.70 | 119.66 | 120.14 | 903,606 | +0.22(+0.18%) |
Sep 23, 2021 | 120.34 | 121.03 | 119.69 | 119.92 | 879,907 | +0.09(+0.07%) |
Sep 22, 2021 | 119.73 | 120.34 | 119.08 | 119.83 | 744,892 | +0.93(+0.78%) |
Sep 21, 2021 | 119.60 | 120.45 | 118.90 | 118.90 | 950,959 | -0.03(-0.02%) |
Sep 20, 2021 | 117.87 | 119.42 | 117.80 | 118.92 | 1,877,955 | +0.11(+0.09%) |
Sep 17, 2021 | 118.57 | 119.22 | 118.12 | 118.82 | 2,826,004 | -0.59(-0.49%) |
Sep 16, 2021 | 120.65 | 120.95 | 119.35 | 119.41 | 1,053,146 | -1.18(-0.98%) |
Sep 15, 2021 | 120.20 | 121.52 | 119.99 | 120.59 | 904,893 | +0.32(+0.26%) |
Sep 14, 2021 | 120.43 | 121.24 | 120.03 | 120.27 | 1,003,727 | +0.12(+0.10%) |
Sep 13, 2021 | 120.25 | 121.43 | 119.48 | 120.16 | 1,255,295 | +0.57(+0.47%) |
Sep 10, 2021 | 119.58 | 120.23 | 119.11 | 119.59 | 958,185 | +0.24(+0.20%) |
Sep 09, 2021 | 119.90 | 120.19 | 119.17 | 119.35 | 976,311 | -0.61(-0.51%) |
Sep 08, 2021 | 118.62 | 120.41 | 118.39 | 119.95 | 1,141,185 | +1.23(+1.04%) |
Sep 07, 2021 | 120.55 | 120.55 | 118.63 | 118.72 | 1,343,715 | -2.05(-1.70%) |
Sep 03, 2021 | 121.28 | 121.34 | 120.58 | 120.77 | 941,293 | -0.61(-0.50%) |
Sep 02, 2021 | 120.60 | 121.40 | 120.07 | 121.38 | 820,739 | +1.23(+1.03%) |
Sep 01, 2021 | 118.90 | 120.27 | 118.42 | 120.15 | 753,919 | +0.66(+0.56%) |
Aug 31, 2021 | 119.48 | 120.23 | 118.93 | 119.48 | 1,371,029 | -0.13(-0.11%) |
Aug 30, 2021 | 119.17 | 119.91 | 118.77 | 119.62 | 744,161 | +0.68(+0.58%) |
Aug 27, 2021 | 118.90 | 119.39 | 118.64 | 118.93 | 1,170,725 | +0.48(+0.41%) |
Aug 26, 2021 | 118.16 | 118.57 | 117.77 | 118.45 | 821,150 | +0.39(+0.33%) |
Aug 25, 2021 | 117.99 | 118.21 | 117.69 | 118.07 | 1,050,618 | +0.21(+0.18%) |
Aug 24, 2021 | 117.65 | 117.93 | 117.03 | 117.86 | 890,662 | +0.83(+0.71%) |
Aug 23, 2021 | 117.87 | 118.01 | 116.89 | 117.03 | 749,838 | -0.50(-0.43%) |
Aug 20, 2021 | 116.47 | 117.74 | 116.05 | 117.53 | 1,231,072 | +0.94(+0.81%) |
Aug 19, 2021 | 114.37 | 116.93 | 114.12 | 116.59 | 889,326 | +1.67(+1.45%) |
Aug 18, 2021 | 116.40 | 116.71 | 114.81 | 114.92 | 1,037,323 | -1.94(-1.66%) |
Aug 17, 2021 | 117.05 | 117.35 | 116.19 | 116.86 | 666,222 | -0.30(-0.25%) |
Aug 16, 2021 | 115.90 | 117.19 | 115.45 | 117.16 | 743,951 | +1.11(+0.95%) |
Aug 13, 2021 | 115.98 | 116.26 | 115.56 | 116.06 | 538,291 | +0.46(+0.40%) |
Aug 12, 2021 | 115.15 | 115.92 | 115.15 | 115.59 | 1,295,219 | +0.40(+0.35%) |
Aug 11, 2021 | 113.27 | 115.26 | 113.20 | 115.19 | 1,011,661 | +2.15(+1.90%) |
Aug 10, 2021 | 113.35 | 114.03 | 112.85 | 113.04 | 775,166 | -0.37(-0.32%) |
Aug 09, 2021 | 114.06 | 114.21 | 113.25 | 113.41 | 801,596 | -0.47(-0.41%) |
Aug 06, 2021 | 113.71 | 115.00 | 113.47 | 113.88 | 865,067 | +0.08(+0.07%) |
Aug 05, 2021 | 115.04 | 115.39 | 113.32 | 113.80 | 1,133,384 | -0.89(-0.78%) |
Aug 04, 2021 | 115.07 | 116.02 | 114.31 | 114.70 | 1,028,887 | -0.56(-0.48%) |
Aug 03, 2021 | 113.77 | 115.63 | 113.37 | 115.26 | 1,632,172 | +1.68(+1.47%) |
Aug 02, 2021 | 114.31 | 114.46 | 112.67 | 113.58 | 1,095,489 | -0.35(-0.30%) |
Jul 30, 2021 | 111.04 | 114.12 | 111.04 | 113.93 | 2,091,362 | +2.77(+2.49%) |
Jul 29, 2021 | 111.57 | 112.06 | 111.16 | 111.16 | 964,813 | +0.12(+0.11%) |
Jul 28, 2021 | 111.45 | 111.72 | 110.74 | 111.03 | 812,529 | -0.73(-0.65%) |
Jul 27, 2021 | 111.47 | 112.94 | 111.23 | 111.76 | 920,874 | +0.28(+0.25%) |
Jul 26, 2021 | 111.70 | 111.99 | 111.15 | 111.48 | 1,165,713 | -0.35(-0.31%) |
Jul 23, 2021 | 110.80 | 111.95 | 110.72 | 111.83 | 501,385 | +1.12(+1.01%) |
Jul 22, 2021 | 110.67 | 111.02 | 109.99 | 110.71 | 656,356 | +0.14(+0.12%) |
Jul 21, 2021 | 111.24 | 111.26 | 110.50 | 110.58 | 882,153 | -0.21(-0.19%) |
Jul 20, 2021 | 109.73 | 111.84 | 109.71 | 110.79 | 1,102,138 | +1.32(+1.20%) |
Jul 19, 2021 | 110.20 | 110.31 | 108.40 | 109.47 | 1,140,476 | -1.45(-1.31%) |
Jul 16, 2021 | 110.64 | 111.86 | 110.34 | 110.93 | 994,618 | +0.68(+0.62%) |
Jul 15, 2021 | 109.14 | 110.51 | 109.03 | 110.24 | 1,137,065 | +0.65(+0.60%) |
Jul 14, 2021 | 108.43 | 109.63 | 108.36 | 109.59 | 980,724 | +1.19(+1.10%) |
Jul 13, 2021 | 110.42 | 110.60 | 108.28 | 108.39 | 1,246,873 | -0.04(-0.04%) |
Jul 12, 2021 | 108.49 | 108.59 | 108.09 | 108.43 | 773,821 | -0.02(-0.02%) |
Jul 09, 2021 | 108.62 | 108.88 | 107.94 | 108.45 | 794,706 | +0.26(+0.24%) |
Jul 08, 2021 | 108.70 | 109.31 | 107.88 | 108.19 | 1,134,507 | -1.54(-1.40%) |
Jul 07, 2021 | 107.99 | 109.83 | 107.76 | 109.73 | 1,634,925 | +1.71(+1.59%) |
Jul 06, 2021 | 107.37 | 108.10 | 106.78 | 108.02 | 1,660,569 | +0.78(+0.73%) |
Jul 02, 2021 | 106.52 | 107.82 | 106.26 | 107.24 | 1,400,699 | +0.77(+0.72%) |
Jul 01, 2021 | 106.58 | 106.80 | 105.95 | 106.47 | 1,142,851 | +0.58(+0.55%) |
Jun 30, 2021 | 105.30 | 106.10 | 104.98 | 105.89 | 2,099,383 | +0.73(+0.69%) |
Jun 29, 2021 | 104.43 | 105.48 | 104.17 | 105.17 | 1,680,494 | +0.86(+0.83%) |
Jun 28, 2021 | 104.17 | 104.47 | 103.65 | 104.30 | 1,597,771 | -0.02(-0.02%) |
Jun 25, 2021 | 103.92 | 104.43 | 103.66 | 104.32 | 1,169,311 | +0.45(+0.43%) |
Jun 24, 2021 | 103.77 | 104.35 | 103.28 | 103.87 | 904,065 | +0.46(+0.44%) |
Jun 23, 2021 | 104.30 | 104.38 | 103.36 | 103.41 | 840,611 | -0.88(-0.85%) |
Jun 22, 2021 | 103.89 | 104.64 | 103.64 | 104.29 | 743,374 | +0.33(+0.31%) |
Jun 21, 2021 | 102.86 | 104.07 | 102.62 | 103.97 | 1,211,544 | +1.83(+1.79%) |
Jun 18, 2021 | 103.20 | 103.43 | 102.08 | 102.14 | 2,226,011 | -2.01(-1.93%) |
Jun 17, 2021 | 104.92 | 104.92 | 103.48 | 104.15 | 1,119,150 | -0.56(-0.53%) |
Jun 16, 2021 | 106.31 | 106.31 | 104.54 | 104.70 | 1,351,025 | -1.36(-1.28%) |
Jun 15, 2021 | 105.15 | 106.09 | 104.54 | 106.07 | 1,050,116 | +0.94(+0.89%) |
Jun 14, 2021 | 105.17 | 105.25 | 104.63 | 105.13 | 801,390 | +0.07(+0.06%) |
Jun 11, 2021 | 104.75 | 105.12 | 104.47 | 105.06 | 797,257 | +0.45(+0.43%) |
Jun 10, 2021 | 105.12 | 105.35 | 104.56 | 104.61 | 666,880 | -0.12(-0.12%) |
Jun 09, 2021 | 104.45 | 105.00 | 104.28 | 104.73 | 904,824 | +0.21(+0.20%) |
Jun 08, 2021 | 104.36 | 104.90 | 103.91 | 104.52 | 1,174,785 | +0.43(+0.41%) |
Jun 07, 2021 | 104.99 | 105.08 | 103.61 | 104.09 | 1,142,295 | -0.64(-0.61%) |
Jun 04, 2021 | 104.68 | 104.91 | 103.95 | 104.73 | 903,436 | +0.33(+0.31%) |
Jun 03, 2021 | 104.47 | 104.63 | 103.82 | 104.41 | 694,979 | -0.07(-0.06%) |
Jun 02, 2021 | 104.16 | 104.50 | 103.60 | 104.47 | 1,180,902 | +0.56(+0.54%) |
Jun 01, 2021 | 105.23 | 105.31 | 103.80 | 103.91 | 1,130,754 | -0.78(-0.74%) |
May 28, 2021 | 105.26 | 105.39 | 104.44 | 104.69 | 909,567 | +0.17(+0.16%) |
May 27, 2021 | 103.88 | 104.59 | 103.02 | 104.51 | 2,674,530 | +1.00(+0.96%) |
May 26, 2021 | 103.64 | 104.24 | 103.24 | 103.52 | 1,264,205 | -0.64(-0.62%) |
May 25, 2021 | 104.70 | 105.08 | 103.96 | 104.16 | 1,471,440 | -0.73(-0.70%) |
May 24, 2021 | 105.56 | 105.75 | 104.74 | 104.89 | 949,877 | -0.11(-0.10%) |
May 21, 2021 | 105.12 | 105.93 | 104.45 | 104.99 | 1,291,106 | +0.07(+0.06%) |
May 20, 2021 | 103.98 | 105.28 | 103.27 | 104.92 | 1,380,455 | +1.19(+1.15%) |
May 19, 2021 | 104.44 | 104.60 | 102.72 | 103.74 | 1,284,321 | -0.99(-0.94%) |
May 18, 2021 | 105.32 | 105.59 | 104.64 | 104.72 | 1,028,693 | -0.78(-0.74%) |
May 17, 2021 | 106.41 | 106.98 | 105.02 | 105.50 | 1,350,360 | -1.03(-0.96%) |
May 14, 2021 | 106.10 | 106.99 | 105.70 | 106.53 | 950,049 | +0.80(+0.76%) |
May 13, 2021 | 103.78 | 106.14 | 103.42 | 105.72 | 771,100 | +2.31(+2.23%) |
May 12, 2021 | 105.16 | 105.51 | 103.40 | 103.41 | 1,332,689 | -1.97(-1.87%) |
May 11, 2021 | 107.33 | 107.60 | 104.70 | 105.38 | 1,764,893 | -2.06(-1.92%) |
May 10, 2021 | 106.85 | 108.62 | 106.60 | 107.44 | 1,165,763 | +1.12(+1.06%) |
May 07, 2021 | 106.07 | 106.62 | 105.67 | 106.31 | 1,197,822 | +0.11(+0.10%) |
May 06, 2021 | 105.47 | 107.51 | 105.40 | 106.21 | 1,602,591 | +1.35(+1.29%) |
May 05, 2021 | 104.24 | 105.06 | 103.75 | 104.86 | 1,593,723 | +0.63(+0.61%) |
May 04, 2021 | 103.15 | 104.47 | 103.15 | 104.22 | 1,319,150 | +0.68(+0.66%) |
May 03, 2021 | 102.42 | 104.03 | 102.18 | 103.54 | 1,016,178 | +1.62(+1.59%) |
Apr 30, 2021 | 101.79 | 102.14 | 101.42 | 101.92 | 1,100,192 | +0.21(+0.21%) |
Apr 29, 2021 | 100.87 | 101.74 | 100.47 | 101.71 | 784,717 | +1.35(+1.35%) |
Apr 28, 2021 | 101.03 | 101.03 | 100.16 | 100.36 | 663,500 | -0.22(-0.22%) |
Apr 27, 2021 | 100.34 | 100.92 | 99.72 | 100.58 | 986,848 | +0.26(+0.26%) |
Apr 26, 2021 | 101.99 | 101.99 | 100.28 | 100.32 | 1,085,485 | -1.69(-1.65%) |
Apr 23, 2021 | 101.34 | 102.26 | 100.72 | 102.01 | 988,494 | +0.75(+0.74%) |
Apr 22, 2021 | 101.44 | 101.96 | 100.85 | 101.26 | 994,150 | -0.27(-0.26%) |
Apr 21, 2021 | 101.16 | 101.82 | 100.68 | 101.53 | 771,305 | +0.84(+0.84%) |
Apr 20, 2021 | 100.37 | 101.44 | 100.37 | 100.69 | 949,611 | +0.33(+0.32%) |
Apr 19, 2021 | 99.84 | 100.51 | 99.30 | 100.36 | 1,178,965 | +0.34(+0.34%) |
Apr 16, 2021 | 100.41 | 100.85 | 99.86 | 100.03 | 1,166,418 | +0.11(+0.11%) |
Apr 15, 2021 | 99.31 | 100.25 | 99.26 | 99.92 | 843,198 | +0.72(+0.72%) |
Apr 14, 2021 | 99.24 | 99.52 | 98.94 | 99.20 | 810,318 | -0.16(-0.16%) |
Apr 13, 2021 | 98.40 | 99.83 | 98.29 | 99.36 | 1,331,566 | +0.33(+0.33%) |
Apr 12, 2021 | 99.67 | 100.03 | 98.54 | 99.04 | 1,137,532 | -0.25(-0.25%) |
Apr 09, 2021 | 98.25 | 99.37 | 98.12 | 99.29 | 967,739 | +1.15(+1.17%) |
Apr 08, 2021 | 97.94 | 98.25 | 97.64 | 98.14 | 1,020,204 | -0.03(-0.03%) |
Apr 07, 2021 | 98.26 | 98.93 | 97.88 | 98.17 | 1,025,978 | +0.77(+0.79%) |
Apr 06, 2021 | 97.01 | 97.94 | 96.54 | 97.40 | 861,947 | +0.51(+0.52%) |
Apr 05, 2021 | 96.36 | 97.23 | 96.16 | 96.89 | 1,118,364 | +1.28(+1.33%) |
Apr 01, 2021 | 95.65 | 95.84 | 94.66 | 95.61 | 936,868 | +0.35(+0.37%) |
Mar 31, 2021 | 95.48 | 95.84 | 94.94 | 95.26 | 1,349,623 | -0.63(-0.65%) |
Mar 30, 2021 | 96.31 | 96.83 | 95.72 | 95.89 | 693,899 | -0.66(-0.68%) |
Mar 29, 2021 | 96.22 | 97.38 | 96.03 | 96.55 | 994,617 | -0.16(-0.17%) |
Mar 26, 2021 | 94.93 | 96.81 | 94.71 | 96.71 | 1,310,152 | +2.10(+2.22%) |
Mar 25, 2021 | 94.07 | 94.88 | 93.20 | 94.61 | 1,096,371 | +0.83(+0.89%) |
Mar 24, 2021 | 92.37 | 94.15 | 92.37 | 93.78 | 1,506,557 | +1.34(+1.45%) |
Mar 23, 2021 | 91.62 | 92.83 | 91.45 | 92.44 | 1,427,799 | +0.15(+0.17%) |
Mar 22, 2021 | 91.65 | 92.33 | 90.79 | 92.29 | 2,134,217 | +0.62(+0.68%) |
Mar 19, 2021 | 92.58 | 92.89 | 91.31 | 91.67 | 2,410,725 | -0.68(-0.73%) |
Mar 18, 2021 | 90.22 | 92.71 | 89.92 | 92.35 | 1,646,197 | +2.38(+2.64%) |
Mar 17, 2021 | 92.46 | 92.46 | 89.81 | 89.97 | 1,008,744 | -2.26(-2.45%) |
Mar 16, 2021 | 92.21 | 92.77 | 91.46 | 92.23 | 798,395 | +0.03(+0.03%) |
Mar 15, 2021 | 91.83 | 92.29 | 91.01 | 92.20 | 1,019,544 | +0.37(+0.41%) |
Mar 12, 2021 | 91.31 | 92.25 | 90.97 | 91.83 | 1,090,100 | +0.94(+1.03%) |
Mar 11, 2021 | 91.00 | 91.31 | 90.59 | 90.89 | 1,352,954 | -0.62(-0.68%) |
Mar 10, 2021 | 90.39 | 91.96 | 90.07 | 91.52 | 1,354,643 | +1.16(+1.29%) |
Mar 09, 2021 | 91.30 | 91.96 | 90.33 | 90.35 | 1,575,229 | -0.96(-1.06%) |
Mar 08, 2021 | 90.69 | 92.84 | 90.29 | 91.31 | 1,639,630 | +1.14(+1.26%) |
Mar 05, 2021 | 87.74 | 90.42 | 87.69 | 90.18 | 1,842,529 | +2.92(+3.35%) |
Mar 04, 2021 | 87.22 | 89.13 | 86.91 | 87.26 | 2,451,231 | +0.03(+0.03%) |
Mar 03, 2021 | 87.27 | 87.72 | 86.58 | 87.23 | 1,461,555 | -0.24(-0.27%) |
Mar 02, 2021 | 86.52 | 87.77 | 86.26 | 87.47 | 1,560,494 | +0.82(+0.95%) |
Mar 01, 2021 | 85.71 | 87.43 | 85.58 | 86.65 | 1,591,565 | +1.58(+1.86%) |
Feb 26, 2021 | 86.45 | 87.36 | 85.05 | 85.06 | 2,180,095 | -1.29(-1.49%) |
Feb 25, 2021 | 85.57 | 87.27 | 85.40 | 86.35 | 2,407,599 | +0.81(+0.95%) |
Feb 24, 2021 | 84.65 | 85.89 | 84.61 | 85.54 | 1,397,302 | +0.60(+0.71%) |
Feb 23, 2021 | 86.65 | 87.83 | 84.64 | 84.94 | 2,718,976 | -0.04(-0.04%) |
Feb 22, 2021 | 86.16 | 86.35 | 84.66 | 84.97 | 2,053,234 | -1.52(-1.76%) |
Feb 19, 2021 | 87.61 | 87.75 | 86.42 | 86.49 | 1,684,271 | -1.08(-1.23%) |
Feb 18, 2021 | 85.99 | 87.67 | 85.83 | 87.57 | 1,915,645 | +1.57(+1.82%) |
Feb 17, 2021 | 85.93 | 86.23 | 85.19 | 86.01 | 1,347,448 | -0.29(-0.33%) |
Feb 16, 2021 | 86.24 | 86.97 | 86.03 | 86.29 | 1,784,612 | -0.84(-0.96%) |
Feb 12, 2021 | 87.13 | 87.47 | 86.77 | 87.13 | 891,100 | -0.03(-0.03%) |
Feb 11, 2021 | 86.60 | 87.19 | 86.46 | 87.16 | 1,281,409 | +0.74(+0.85%) |
Feb 10, 2021 | 87.82 | 87.88 | 86.12 | 86.43 | 1,404,912 | -0.97(-1.11%) |
Feb 09, 2021 | 87.86 | 87.94 | 86.90 | 87.40 | 1,132,583 | -0.23(-0.26%) |
Feb 08, 2021 | 86.88 | 87.72 | 86.45 | 87.63 | 1,751,693 | +0.81(+0.93%) |
Feb 05, 2021 | 88.25 | 88.25 | 86.78 | 86.82 | 2,233,616 | -1.06(-1.21%) |
Feb 04, 2021 | 87.46 | 88.24 | 87.03 | 87.88 | 916,424 | +0.52(+0.59%) |
Feb 03, 2021 | 87.67 | 87.68 | 86.66 | 87.36 | 1,471,120 | -0.35(-0.40%) |
Feb 02, 2021 | 87.35 | 88.00 | 87.04 | 87.72 | 1,268,053 | +0.86(+0.99%) |
Feb 01, 2021 | 86.82 | 87.56 | 86.25 | 86.86 | 1,041,766 | +0.43(+0.50%) |
Jan 29, 2021 | 87.18 | 87.62 | 85.94 | 86.43 | 1,299,678 | -1.30(-1.48%) |
Jan 28, 2021 | 86.90 | 89.22 | 86.13 | 87.72 | 1,218,761 | +1.41(+1.64%) |
Jan 27, 2021 | 88.32 | 88.56 | 86.00 | 86.31 | 1,469,999 | -2.82(-3.16%) |
Jan 26, 2021 | 90.07 | 90.20 | 88.74 | 89.13 | 1,143,840 | -0.75(-0.84%) |
Jan 25, 2021 | 90.07 | 90.43 | 89.27 | 89.88 | 706,276 | -0.25(-0.28%) |
Jan 22, 2021 | 89.76 | 90.41 | 89.44 | 90.13 | 818,936 | +0.41(+0.46%) |
Jan 21, 2021 | 90.39 | 90.54 | 89.32 | 89.72 | 864,431 | -0.68(-0.75%) |
Jan 20, 2021 | 90.31 | 90.80 | 90.02 | 90.40 | 1,354,403 | +0.01(+0.01%) |
Jan 19, 2021 | 89.95 | 91.23 | 89.68 | 90.39 | 1,549,636 | +0.82(+0.92%) |
Jan 15, 2021 | 89.03 | 89.94 | 88.65 | 89.57 | 1,202,063 | +0.11(+0.12%) |
Jan 14, 2021 | 90.38 | 90.50 | 88.84 | 89.46 | 997,304 | -0.71(-0.78%) |
Jan 13, 2021 | 90.77 | 91.26 | 90.13 | 90.17 | 977,981 | -0.77(-0.85%) |
Jan 12, 2021 | 91.36 | 91.64 | 90.37 | 90.94 | 755,470 | -0.48(-0.52%) |
Jan 11, 2021 | 91.14 | 92.23 | 91.02 | 91.42 | 947,534 | -1.16(-1.26%) |
Jan 08, 2021 | 92.38 | 93.16 | 92.17 | 92.58 | 903,878 | +0.19(+0.21%) |
Jan 07, 2021 | 91.87 | 92.86 | 91.38 | 92.39 | 1,391,967 | +0.85(+0.93%) |
Jan 06, 2021 | 89.64 | 91.73 | 89.27 | 91.54 | 1,685,071 | +2.14(+2.39%) |
Jan 05, 2021 | 88.99 | 89.61 | 88.33 | 89.41 | 1,087,211 | +0.10(+0.11%) |
Jan 04, 2021 | 91.83 | 91.85 | 88.81 | 89.31 | 1,358,714 | -2.64(-2.87%) |
Dec 31, 2020 | 91.94 | 91.94 | 91.94 | 588,186 | +0.97(+1.07%) | |
Dec 30, 2020 | 90.98 | 91.48 | 90.64 | 90.98 | 590,810 | +0.09(+0.09%) |
Dec 29, 2020 | 92.00 | 92.18 | 90.80 | 90.89 | 749,031 | -0.76(-0.83%) |
Dec 28, 2020 | 91.31 | 92.34 | 91.31 | 91.65 | 821,167 | +0.75(+0.83%) |
Dec 24, 2020 | 90.26 | 90.99 | 90.22 | 90.90 | 323,081 | +0.59(+0.65%) |
Dec 23, 2020 | 91.23 | 91.72 | 90.30 | 90.31 | 1,374,940 | -0.77(-0.85%) |
Dec 22, 2020 | 90.49 | 91.20 | 90.22 | 91.08 | 680,403 | +0.55(+0.61%) |
Dec 21, 2020 | 90.80 | 91.13 | 89.03 | 90.53 | 1,050,060 | -1.46(-1.59%) |
Dec 18, 2020 | 92.02 | 92.86 | 91.71 | 91.99 | 2,458,720 | -0.10(-0.11%) |
Dec 17, 2020 | 91.03 | 92.43 | 91.03 | 92.10 | 1,169,186 | +1.42(+1.56%) |
Dec 16, 2020 | 91.66 | 91.91 | 90.66 | 90.68 | 1,892,079 | -0.76(-0.83%) |
Dec 15, 2020 | 90.73 | 91.74 | 90.60 | 91.44 | 1,883,604 | +1.24(+1.37%) |
Dec 14, 2020 | 90.50 | 91.18 | 90.18 | 90.21 | 1,856,370 | -0.08(-0.08%) |
Dec 11, 2020 | 88.68 | 90.48 | 88.68 | 90.28 | 2,288,606 | +1.42(+1.59%) |
Dec 10, 2020 | 89.64 | 89.89 | 88.68 | 88.87 | 1,144,837 | -0.79(-0.88%) |
Dec 09, 2020 | 90.31 | 90.41 | 89.26 | 89.65 | 1,793,238 | -0.34(-0.38%) |
Dec 08, 2020 | 89.64 | 90.24 | 89.58 | 90.00 | 1,374,899 | -0.16(-0.18%) |
Dec 07, 2020 | 90.78 | 90.97 | 89.93 | 90.16 | 1,327,792 | -0.78(-0.86%) |
Dec 04, 2020 | 90.02 | 90.96 | 89.95 | 90.94 | 2,380,554 | +0.87(+0.97%) |
Dec 03, 2020 | 91.13 | 91.59 | 89.98 | 90.06 | 2,143,621 | -0.95(-1.04%) |
Dec 02, 2020 | 91.94 | 92.42 | 90.13 | 91.01 | 2,026,243 | -1.33(-1.44%) |