Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 84.97 | 85.65 | 82.71 | 82.93 | 6,302,449 | -2.85(-3.32%) |
Nov 29, 2021 | 86.21 | 87.03 | 85.19 | 85.78 | 3,622,865 | +0.52(+0.61%) |
Nov 26, 2021 | 86.60 | 86.63 | 84.87 | 85.26 | 2,931,355 | -3.70(-4.16%) |
Nov 24, 2021 | 88.73 | 89.83 | 88.72 | 88.96 | 2,900,523 | -0.23(-0.25%) |
Nov 23, 2021 | 89.20 | 89.74 | 88.73 | 89.19 | 3,282,991 | +0.03(+0.03%) |
Nov 22, 2021 | 88.81 | 90.62 | 88.61 | 89.16 | 5,532,511 | +1.04(+1.18%) |
Nov 19, 2021 | 89.09 | 89.60 | 88.10 | 88.12 | 4,257,945 | -1.16(-1.30%) |
Nov 18, 2021 | 89.06 | 89.75 | 89.25 | 89.28 | 5,398,033 | +0.25(+0.28%) |
Nov 17, 2021 | 91.14 | 91.28 | 88.89 | 89.04 | 4,286,386 | -1.79(-1.97%) |
Nov 16, 2021 | 91.28 | 91.84 | 90.60 | 90.83 | 2,416,455 | -0.16(-0.18%) |
Nov 15, 2021 | 92.20 | 92.20 | 90.64 | 90.99 | 1,635,500 | -0.98(-1.07%) |
Nov 12, 2021 | 92.18 | 92.28 | 91.41 | 91.97 | 1,932,459 | +0.12(+0.13%) |
Nov 11, 2021 | 92.08 | 92.15 | 91.33 | 91.85 | 1,731,769 | +0.25(+0.27%) |
Nov 10, 2021 | 91.51 | 91.61 | 2,043,617 | -0.44(-0.48%) | ||
Nov 09, 2021 | 92.04 | 92.54 | 90.94 | 92.05 | 4,232,275 | +0.25(+0.27%) |
Nov 08, 2021 | 93.12 | 93.40 | 91.58 | 91.80 | 3,169,537 | -0.17(-0.18%) |
Nov 05, 2021 | 92.19 | 92.75 | 91.38 | 91.97 | 1,909,628 | +0.72(+0.79%) |
Nov 04, 2021 | 90.50 | 91.56 | 90.06 | 91.25 | 2,970,325 | +1.77(+1.98%) |
Nov 03, 2021 | 89.00 | 92.97 | 88.28 | 89.47 | 4,499,047 | -4.58(-4.87%) |
Nov 02, 2021 | 92.18 | 94.35 | 91.69 | 94.05 | 3,935,144 | +2.11(+2.30%) |
Nov 01, 2021 | 91.86 | 91.76 | 91.32 | 91.94 | 1,962,235 | +0.84(+0.92%) |
Oct 29, 2021 | 91.28 | 92.06 | 90.63 | 91.11 | 2,806,624 | -0.47(-0.51%) |
Oct 28, 2021 | 90.69 | 91.92 | 90.53 | 91.57 | 1,690,637 | +1.28(+1.41%) |
Oct 27, 2021 | 91.22 | 92.04 | 90.28 | 90.30 | 2,050,619 | -0.89(-0.98%) |
Oct 26, 2021 | 91.18 | 91.19 | 3,025,949 | +0.52(+0.57%) | ||
Oct 25, 2021 | 90.56 | 91.37 | 90.14 | 90.67 | 2,179,964 | -0.08(-0.09%) |
Oct 22, 2021 | 91.10 | 91.64 | 90.41 | 90.76 | 1,840,125 | -0.01(-0.01%) |
Oct 21, 2021 | 90.90 | 91.11 | 89.96 | 90.77 | 2,132,063 | -0.58(-0.64%) |
Oct 20, 2021 | 91.10 | 91.74 | 90.54 | 91.35 | 2,036,590 | +0.80(+0.88%) |
Oct 19, 2021 | 90.57 | 90.71 | 89.80 | 90.55 | 2,026,769 | +0.61(+0.68%) |
Oct 18, 2021 | 89.41 | 90.00 | 88.95 | 89.94 | 2,524,911 | +0.04(+0.04%) |
Oct 15, 2021 | 89.74 | 90.68 | 89.38 | 89.90 | 5,768,379 | +0.92(+1.03%) |
Oct 14, 2021 | 87.87 | 89.37 | 87.30 | 88.98 | 4,492,615 | +2.70(+3.13%) |
Oct 13, 2021 | 87.14 | 87.14 | 84.86 | 86.28 | 5,151,135 | -0.42(-0.49%) |
Oct 12, 2021 | 88.88 | 89.31 | 86.50 | 86.70 | 3,762,400 | -1.75(-1.97%) |
Oct 11, 2021 | 86.99 | 89.93 | 86.95 | 88.45 | 4,578,458 | -2.31(-2.55%) |
Oct 08, 2021 | 90.73 | 91.58 | 90.14 | 90.76 | 3,399,267 | -0.66(-0.72%) |
Oct 07, 2021 | 91.16 | 93.13 | 91.16 | 91.42 | 4,212,621 | +1.60(+1.78%) |
Oct 06, 2021 | 88.88 | 90.08 | 88.13 | 89.82 | 3,037,931 | +0.15(+0.17%) |
Oct 05, 2021 | 88.21 | 90.16 | 87.93 | 89.67 | 2,411,964 | +1.73(+1.96%) |
Oct 04, 2021 | 89.04 | 89.72 | 87.58 | 87.94 | 4,159,312 | -1.43(-1.60%) |
Oct 01, 2021 | 88.69 | 89.81 | 87.87 | 89.37 | 2,926,456 | +0.90(+1.02%) |
Sep 30, 2021 | 90.41 | 90.41 | 88.48 | 88.47 | 2,832,242 | -1.35(-1.51%) |
Sep 29, 2021 | 90.03 | 90.34 | 89.48 | 89.82 | 2,792,819 | -0.03(-0.03%) |
Sep 28, 2021 | 90.47 | 91.04 | 89.72 | 89.85 | 2,229,458 | -1.00(-1.10%) |
Sep 27, 2021 | 90.60 | 91.68 | 90.60 | 90.84 | 2,598,178 | +0.39(+0.44%) |
Sep 24, 2021 | 90.64 | 91.46 | 90.32 | 90.45 | 1,823,156 | -0.61(-0.67%) |
Sep 23, 2021 | 90.43 | 91.81 | 90.27 | 91.06 | 2,520,965 | +1.37(+1.53%) |
Sep 22, 2021 | 88.81 | 90.34 | 88.77 | 89.69 | 2,906,322 | +1.68(+1.91%) |
Sep 21, 2021 | 89.36 | 89.62 | 87.90 | 88.01 | 2,347,217 | -0.90(-1.01%) |
Sep 20, 2021 | 88.89 | 89.20 | 87.57 | 88.91 | 3,186,226 | -1.68(-1.86%) |
Sep 17, 2021 | 91.21 | 92.24 | 90.16 | 90.59 | 5,252,534 | -2.18(-2.35%) |
Sep 16, 2021 | 93.47 | 93.48 | 92.23 | 92.77 | 1,993,053 | -0.52(-0.55%) |
Sep 15, 2021 | 91.72 | 93.49 | 91.23 | 93.28 | 3,833,685 | +1.58(+1.72%) |
Sep 14, 2021 | 93.51 | 93.72 | 91.37 | 91.71 | 4,224,466 | -1.42(-1.52%) |
Sep 13, 2021 | 94.68 | 95.13 | 92.41 | 93.12 | 3,869,164 | -0.87(-0.93%) |
Sep 10, 2021 | 94.88 | 95.30 | 93.84 | 94.00 | 2,589,512 | +0.01(+0.01%) |
Sep 09, 2021 | 97.03 | 97.03 | 93.83 | 93.99 | 4,468,152 | -2.84(-2.93%) |
Sep 08, 2021 | 96.92 | 97.37 | 96.26 | 96.82 | 2,194,481 | -0.54(-0.55%) |
Sep 07, 2021 | 98.67 | 98.69 | 97.33 | 97.36 | 1,834,513 | -1.61(-1.62%) |
Sep 03, 2021 | 99.37 | 99.54 | 98.52 | 98.97 | 2,138,750 | -0.30(-0.30%) |
Sep 02, 2021 | 98.21 | 99.27 | 98.10 | 99.27 | 1,835,032 | +1.55(+1.59%) |
Sep 01, 2021 | 99.25 | 99.48 | 97.38 | 97.72 | 3,155,952 | -1.36(-1.37%) |
Aug 31, 2021 | 98.99 | 99.19 | 98.14 | 99.08 | 3,611,817 | +0.22(+0.22%) |
Aug 30, 2021 | 98.61 | 99.47 | 98.06 | 98.86 | 1,817,661 | +0.47(+0.48%) |
Aug 27, 2021 | 98.15 | 98.64 | 98.13 | 98.39 | 2,133,444 | +0.59(+0.61%) |
Aug 26, 2021 | 97.80 | 98.19 | 97.50 | 97.80 | 1,323,169 | -0.06(-0.06%) |
Aug 25, 2021 | 96.85 | 98.24 | 96.64 | 97.86 | 1,892,680 | +0.73(+0.75%) |
Aug 24, 2021 | 96.66 | 97.71 | 96.66 | 97.13 | 1,642,171 | +0.77(+0.80%) |
Aug 23, 2021 | 96.15 | 97.13 | 96.15 | 96.36 | 1,901,787 | +0.85(+0.88%) |
Aug 20, 2021 | 94.91 | 96.01 | 94.91 | 95.51 | 1,479,676 | +0.44(+0.46%) |
Aug 19, 2021 | 94.63 | 95.75 | 93.71 | 95.07 | 3,002,775 | -0.38(-0.39%) |
Aug 18, 2021 | 96.04 | 96.75 | 95.34 | 95.44 | 1,423,073 | -1.01(-1.05%) |
Aug 17, 2021 | 96.70 | 97.06 | 95.50 | 96.46 | 2,136,614 | -0.87(-0.90%) |
Aug 16, 2021 | 97.13 | 97.50 | 96.33 | 97.33 | 1,426,290 | -0.09(-0.10%) |
Aug 13, 2021 | 97.61 | 97.84 | 97.00 | 97.43 | 1,260,295 | -0.35(-0.36%) |
Aug 12, 2021 | 97.39 | 97.90 | 96.79 | 97.77 | 2,044,899 | +0.31(+0.32%) |
Aug 11, 2021 | 96.33 | 97.53 | 96.08 | 97.46 | 2,538,979 | +1.13(+1.17%) |
Aug 10, 2021 | 94.86 | 96.48 | 94.52 | 96.33 | 2,404,558 | +1.79(+1.89%) |
Aug 09, 2021 | 94.75 | 94.82 | 94.04 | 94.54 | 1,406,533 | -0.26(-0.28%) |
Aug 06, 2021 | 95.29 | 95.65 | 94.36 | 94.80 | 1,827,576 | +0.36(+0.38%) |
Aug 05, 2021 | 94.77 | 95.39 | 94.11 | 94.45 | 2,232,336 | +0.80(+0.86%) |
Aug 04, 2021 | 91.31 | 95.16 | 91.31 | 93.65 | 2,063,464 | -0.90(-0.95%) |
Aug 03, 2021 | 93.54 | 94.66 | 92.69 | 94.54 | 2,346,639 | +1.35(+1.44%) |
Aug 02, 2021 | 95.00 | 95.72 | 93.11 | 93.20 | 2,108,242 | -1.09(-1.16%) |
Jul 30, 2021 | 93.24 | 94.42 | 92.96 | 94.29 | 3,003,635 | +0.83(+0.89%) |
Jul 29, 2021 | 92.94 | 93.65 | 92.11 | 93.46 | 2,616,993 | +1.53(+1.67%) |
Jul 28, 2021 | 91.80 | 92.45 | 90.71 | 91.93 | 1,864,354 | +0.02(+0.02%) |
Jul 27, 2021 | 91.37 | 92.65 | 90.80 | 91.91 | 1,622,047 | +0.00(+0.00%) |
Jul 26, 2021 | 92.04 | 92.71 | 91.42 | 91.91 | 1,346,585 | -0.13(-0.14%) |
Jul 23, 2021 | 91.56 | 92.20 | 90.89 | 92.04 | 1,772,967 | +0.97(+1.07%) |
Jul 22, 2021 | 92.05 | 92.06 | 90.89 | 91.07 | 1,230,991 | -0.78(-0.84%) |
Jul 21, 2021 | 91.24 | 92.09 | 91.02 | 91.84 | 1,925,703 | +1.07(+1.17%) |
Jul 20, 2021 | 87.80 | 90.98 | 87.74 | 90.78 | 3,568,679 | +3.10(+3.54%) |
Jul 19, 2021 | 89.40 | 89.76 | 87.22 | 87.67 | 4,060,760 | -3.22(-3.55%) |
Jul 16, 2021 | 92.52 | 92.61 | 90.69 | 90.90 | 4,880,178 | -1.18(-1.28%) |
Jul 15, 2021 | 91.22 | 92.38 | 91.03 | 92.08 | 2,143,173 | +0.43(+0.47%) |
Jul 14, 2021 | 91.78 | 92.43 | 91.48 | 91.65 | 3,012,180 | +0.24(+0.27%) |
Jul 13, 2021 | 92.16 | 92.16 | 91.27 | 91.40 | 2,365,288 | -0.76(-0.82%) |
Jul 12, 2021 | 91.22 | 92.33 | 90.42 | 92.16 | 2,503,291 | +0.93(+1.02%) |
Jul 09, 2021 | 91.04 | 91.72 | 90.85 | 91.22 | 2,293,789 | +1.48(+1.65%) |
Jul 08, 2021 | 89.16 | 90.26 | 88.51 | 89.75 | 1,775,245 | -0.97(-1.07%) |
Jul 07, 2021 | 89.21 | 90.88 | 89.09 | 90.72 | 2,293,634 | +1.28(+1.43%) |
Jul 06, 2021 | 90.94 | 90.94 | 88.57 | 89.44 | 2,446,593 | -1.63(-1.79%) |
Jul 02, 2021 | 90.57 | 91.32 | 90.05 | 91.07 | 1,441,827 | +0.49(+0.54%) |
Jul 01, 2021 | 90.66 | 91.21 | 90.39 | 90.58 | 2,038,066 | +0.64(+0.71%) |
Jun 30, 2021 | 88.28 | 90.12 | 88.28 | 89.94 | 2,442,900 | +1.45(+1.64%) |
Jun 29, 2021 | 89.66 | 90.16 | 88.28 | 88.50 | 3,647,902 | -0.32(-0.36%) |
Jun 28, 2021 | 89.94 | 89.97 | 88.47 | 88.81 | 1,847,175 | -0.91(-1.01%) |
Jun 25, 2021 | 89.50 | 90.17 | 89.22 | 89.72 | 2,221,529 | +0.61(+0.68%) |
Jun 24, 2021 | 88.76 | 89.18 | 87.98 | 89.11 | 2,765,994 | +0.79(+0.90%) |
Jun 23, 2021 | 88.89 | 89.74 | 88.27 | 88.32 | 2,391,379 | -0.26(-0.30%) |
Jun 22, 2021 | 88.55 | 89.27 | 87.82 | 88.58 | 2,202,401 | -0.14(-0.16%) |
Jun 21, 2021 | 87.12 | 88.86 | 86.93 | 88.72 | 2,760,816 | +2.49(+2.88%) |
Jun 18, 2021 | 86.25 | 87.15 | 86.05 | 86.23 | 5,606,691 | -1.64(-1.86%) |
Jun 17, 2021 | 91.88 | 91.88 | 87.72 | 87.87 | 3,507,705 | -3.94(-4.30%) |
Jun 16, 2021 | 92.08 | 92.50 | 91.20 | 91.81 | 3,774,601 | -0.35(-0.38%) |
Jun 15, 2021 | 91.23 | 92.20 | 90.82 | 92.16 | 3,902,666 | +1.15(+1.26%) |
Jun 14, 2021 | 90.32 | 91.04 | 89.90 | 91.01 | 2,672,048 | +0.33(+0.36%) |
Jun 11, 2021 | 91.53 | 91.66 | 90.27 | 90.68 | 2,294,439 | -0.52(-0.57%) |
Jun 10, 2021 | 92.04 | 92.41 | 91.08 | 91.21 | 2,245,955 | -0.29(-0.32%) |
Jun 09, 2021 | 91.85 | 91.93 | 91.09 | 91.50 | 1,973,002 | -0.57(-0.62%) |
Jun 08, 2021 | 91.48 | 92.61 | 90.84 | 92.07 | 2,988,589 | +0.60(+0.65%) |
Jun 07, 2021 | 91.93 | 91.97 | 90.91 | 91.47 | 2,050,761 | -0.32(-0.35%) |
Jun 04, 2021 | 91.59 | 92.28 | 91.36 | 91.79 | 1,894,037 | +0.66(+0.73%) |
Jun 03, 2021 | 90.94 | 91.56 | 90.34 | 91.12 | 2,045,227 | +0.02(+0.02%) |
Jun 02, 2021 | 90.81 | 91.20 | 90.16 | 91.10 | 2,464,655 | +0.36(+0.39%) |
Jun 01, 2021 | 90.57 | 90.88 | 89.98 | 90.75 | 2,576,298 | +1.32(+1.47%) |
May 28, 2021 | 89.48 | 89.72 | 88.75 | 89.43 | 2,734,385 | +0.22(+0.25%) |
May 27, 2021 | 88.35 | 89.40 | 87.95 | 89.21 | 4,060,929 | +2.00(+2.29%) |
May 26, 2021 | 87.23 | 87.62 | 86.55 | 87.21 | 2,121,138 | -0.09(-0.11%) |
May 25, 2021 | 87.87 | 88.44 | 87.15 | 87.30 | 2,130,495 | -0.56(-0.64%) |
May 24, 2021 | 87.99 | 88.35 | 87.21 | 87.86 | 2,003,894 | +0.34(+0.38%) |
May 21, 2021 | 87.83 | 88.44 | 86.86 | 87.52 | 2,591,386 | +0.20(+0.22%) |
May 20, 2021 | 87.43 | 87.64 | 86.73 | 87.33 | 2,296,247 | +0.11(+0.13%) |
May 19, 2021 | 86.59 | 87.24 | 85.75 | 87.22 | 2,943,803 | -0.84(-0.96%) |
May 18, 2021 | 89.37 | 89.62 | 87.93 | 88.06 | 2,132,999 | -1.21(-1.36%) |
May 17, 2021 | 89.47 | 89.77 | 88.72 | 89.27 | 2,466,826 | -0.30(-0.33%) |
May 14, 2021 | 89.10 | 89.88 | 88.75 | 89.57 | 2,078,183 | +1.06(+1.19%) |
May 13, 2021 | 86.84 | 88.89 | 86.74 | 88.51 | 2,460,089 | +1.74(+2.01%) |
May 12, 2021 | 88.48 | 88.72 | 86.62 | 86.77 | 4,378,465 | -1.78(-2.01%) |
May 11, 2021 | 87.48 | 88.91 | 87.16 | 88.55 | 3,613,232 | -0.11(-0.13%) |
May 10, 2021 | 88.86 | 90.07 | 88.65 | 88.66 | 2,536,334 | +0.31(+0.35%) |
May 07, 2021 | 87.06 | 88.55 | 86.08 | 88.35 | 3,674,546 | +1.24(+1.42%) |
May 06, 2021 | 85.07 | 87.25 | 84.60 | 87.12 | 4,607,344 | +2.63(+3.11%) |
May 05, 2021 | 84.21 | 84.95 | 82.76 | 84.48 | 5,346,352 | -0.20(-0.24%) |
May 04, 2021 | 84.13 | 84.84 | 83.27 | 84.69 | 3,326,700 | +0.17(+0.20%) |
May 03, 2021 | 85.21 | 85.45 | 84.30 | 84.52 | 2,578,083 | +0.41(+0.49%) |
Apr 30, 2021 | 85.63 | 85.94 | 83.78 | 84.11 | 2,730,304 | -2.14(-2.48%) |
Apr 29, 2021 | 86.31 | 86.36 | 85.41 | 86.25 | 1,733,869 | +0.66(+0.77%) |
Apr 28, 2021 | 85.62 | 86.16 | 85.31 | 85.59 | 1,558,933 | -0.07(-0.09%) |
Apr 27, 2021 | 85.79 | 85.90 | 84.95 | 85.67 | 2,071,679 | +0.03(+0.03%) |
Apr 26, 2021 | 86.23 | 86.98 | 85.60 | 85.64 | 2,417,040 | -0.31(-0.36%) |
Apr 23, 2021 | 85.43 | 86.33 | 84.91 | 85.94 | 2,554,086 | +0.87(+1.03%) |
Apr 22, 2021 | 85.95 | 85.95 | 84.98 | 85.07 | 2,717,566 | -0.55(-0.64%) |
Apr 21, 2021 | 84.22 | 85.75 | 84.06 | 85.62 | 2,553,703 | +1.19(+1.41%) |
Apr 20, 2021 | 84.97 | 85.24 | 83.57 | 84.43 | 2,932,968 | -0.89(-1.05%) |
Apr 19, 2021 | 85.70 | 86.13 | 84.69 | 85.32 | 2,724,720 | -0.38(-0.44%) |
Apr 16, 2021 | 86.16 | 86.70 | 85.34 | 85.70 | 2,655,858 | +0.45(+0.52%) |
Apr 15, 2021 | 85.67 | 85.80 | 84.44 | 85.26 | 3,284,452 | +0.17(+0.20%) |
Apr 14, 2021 | 84.16 | 85.35 | 84.10 | 85.09 | 3,108,584 | +0.85(+1.00%) |
Apr 13, 2021 | 85.04 | 85.19 | 83.62 | 84.24 | 2,935,155 | -1.28(-1.50%) |
Apr 12, 2021 | 85.42 | 85.86 | 85.13 | 85.53 | 2,429,848 | +0.07(+0.08%) |
Apr 09, 2021 | 85.02 | 86.10 | 84.52 | 85.46 | 3,503,168 | +0.84(+0.99%) |
Apr 08, 2021 | 84.62 | 84.78 | 83.69 | 84.62 | 2,605,893 | -0.05(-0.05%) |
Apr 07, 2021 | 84.88 | 85.46 | 84.20 | 84.67 | 3,063,221 | -0.35(-0.42%) |
Apr 06, 2021 | 85.36 | 86.10 | 84.71 | 85.02 | 3,059,642 | -0.13(-0.15%) |
Apr 05, 2021 | 84.74 | 86.03 | 84.73 | 85.15 | 3,936,214 | +1.12(+1.33%) |
Apr 01, 2021 | 83.82 | 84.23 | 83.24 | 84.04 | 3,613,116 | +0.18(+0.21%) |
Mar 31, 2021 | 84.72 | 85.19 | 83.67 | 83.86 | 3,824,868 | -0.86(-1.01%) |
Mar 30, 2021 | 85.07 | 85.43 | 84.26 | 84.72 | 2,795,477 | -0.08(-0.10%) |
Mar 29, 2021 | 84.62 | 85.75 | 84.36 | 84.80 | 3,514,958 | -0.32(-0.37%) |
Mar 26, 2021 | 83.74 | 85.24 | 83.26 | 85.12 | 4,403,516 | +2.21(+2.67%) |
Mar 25, 2021 | 81.45 | 83.14 | 80.63 | 82.90 | 2,320,430 | +1.05(+1.28%) |
Mar 24, 2021 | 81.80 | 83.58 | 81.80 | 81.85 | 2,331,181 | +0.78(+0.96%) |
Mar 23, 2021 | 82.22 | 83.40 | 80.73 | 81.07 | 2,843,032 | -1.98(-2.38%) |
Mar 22, 2021 | 82.43 | 83.55 | 81.60 | 83.05 | 2,365,743 | +0.80(+0.97%) |
Mar 19, 2021 | 82.70 | 83.12 | 81.11 | 82.25 | 11,763,580 | -0.90(-1.08%) |
Mar 18, 2021 | 84.02 | 85.34 | 82.93 | 83.16 | 2,475,973 | -0.99(-1.17%) |
Mar 17, 2021 | 82.83 | 84.30 | 82.73 | 84.14 | 2,544,165 | +1.36(+1.64%) |
Mar 16, 2021 | 84.17 | 84.35 | 82.30 | 82.78 | 3,617,100 | -1.73(-2.05%) |
Mar 15, 2021 | 85.28 | 85.87 | 83.32 | 84.51 | 2,879,110 | -1.19(-1.39%) |
Mar 12, 2021 | 85.01 | 85.75 | 84.71 | 85.70 | 2,625,197 | +0.83(+0.97%) |
Mar 11, 2021 | 85.55 | 86.21 | 84.61 | 84.88 | 2,859,150 | -0.38(-0.45%) |
Mar 10, 2021 | 84.02 | 85.65 | 83.73 | 85.26 | 3,289,314 | +1.60(+1.91%) |
Mar 09, 2021 | 86.12 | 86.39 | 83.64 | 83.66 | 3,625,449 | -1.98(-2.31%) |
Mar 08, 2021 | 85.52 | 86.80 | 84.66 | 85.64 | 4,296,664 | +1.01(+1.20%) |
Mar 05, 2021 | 83.46 | 84.84 | 81.85 | 84.62 | 3,549,105 | +2.37(+2.88%) |
Mar 04, 2021 | 82.23 | 83.58 | 80.65 | 82.25 | 4,089,006 | -0.04(-0.05%) |
Mar 03, 2021 | 81.64 | 83.22 | 81.23 | 82.29 | 3,749,680 | +0.84(+1.03%) |
Mar 02, 2021 | 82.11 | 82.61 | 81.29 | 81.45 | 2,178,407 | -0.75(-0.92%) |
Mar 01, 2021 | 80.93 | 82.89 | 80.79 | 82.21 | 1,984,498 | +2.36(+2.96%) |
Feb 26, 2021 | 81.20 | 81.69 | 79.82 | 79.85 | 3,481,006 | -1.33(-1.64%) |
Feb 25, 2021 | 82.17 | 82.38 | 80.77 | 81.18 | 2,994,024 | -1.52(-1.84%) |
Feb 24, 2021 | 80.92 | 82.82 | 80.81 | 82.70 | 3,041,612 | +2.02(+2.50%) |
Feb 23, 2021 | 80.22 | 81.02 | 79.47 | 80.68 | 2,867,077 | +0.59(+0.73%) |
Feb 22, 2021 | 79.42 | 80.77 | 78.39 | 80.10 | 2,198,941 | +0.67(+0.84%) |
Feb 19, 2021 | 78.78 | 80.05 | 78.67 | 79.43 | 2,648,327 | +0.99(+1.27%) |
Feb 18, 2021 | 78.50 | 78.67 | 77.76 | 78.43 | 1,435,959 | -0.46(-0.58%) |
Feb 17, 2021 | 78.94 | 79.39 | 78.27 | 78.89 | 1,974,506 | -0.19(-0.24%) |
Feb 16, 2021 | 79.94 | 80.13 | 78.94 | 79.08 | 2,959,865 | -0.24(-0.30%) |
Feb 12, 2021 | 78.62 | 79.55 | 78.60 | 79.32 | 1,506,998 | +0.16(+0.20%) |
Feb 11, 2021 | 79.28 | 79.67 | 77.75 | 79.16 | 1,745,418 | +0.56(+0.72%) |
Feb 10, 2021 | 79.72 | 79.86 | 78.50 | 78.60 | 2,748,320 | -0.78(-0.98%) |
Feb 09, 2021 | 79.85 | 79.95 | 78.96 | 79.37 | 1,694,614 | -0.57(-0.72%) |
Feb 08, 2021 | 79.97 | 80.45 | 79.26 | 79.95 | 3,515,616 | +0.38(+0.48%) |
Feb 05, 2021 | 78.58 | 80.03 | 78.16 | 79.57 | 4,148,217 | +1.80(+2.32%) |
Feb 04, 2021 | 78.09 | 78.66 | 77.37 | 77.76 | 4,823,633 | +0.44(+0.57%) |
Feb 03, 2021 | 77.25 | 77.37 | 75.82 | 77.32 | 4,035,334 | -0.09(-0.12%) |
Feb 02, 2021 | 77.03 | 78.37 | 76.69 | 77.41 | 4,354,065 | +2.74(+3.66%) |
Feb 01, 2021 | 74.20 | 75.29 | 73.26 | 74.68 | 3,977,092 | +1.36(+1.85%) |
Jan 29, 2021 | 74.15 | 75.33 | 72.95 | 73.32 | 3,836,857 | -1.60(-2.13%) |
Jan 28, 2021 | 74.34 | 76.22 | 73.75 | 74.92 | 2,738,341 | +1.44(+1.96%) |
Jan 27, 2021 | 74.05 | 74.73 | 72.38 | 73.48 | 5,233,210 | -2.19(-2.89%) |
Jan 26, 2021 | 76.67 | 76.73 | 75.46 | 75.67 | 2,176,304 | -0.55(-0.72%) |
Jan 25, 2021 | 76.92 | 77.16 | 75.33 | 76.21 | 2,313,271 | -1.16(-1.49%) |
Jan 22, 2021 | 77.19 | 77.86 | 76.04 | 77.37 | 2,632,110 | -0.49(-0.63%) |
Jan 21, 2021 | 78.10 | 78.43 | 77.38 | 77.86 | 1,944,505 | -0.12(-0.15%) |
Jan 20, 2021 | 77.25 | 78.28 | 76.90 | 77.98 | 2,573,024 | +0.89(+1.15%) |
Jan 19, 2021 | 78.54 | 78.90 | 77.08 | 77.09 | 3,224,152 | +0.63(+0.82%) |
Jan 15, 2021 | 77.59 | 77.59 | 75.57 | 76.46 | 3,167,601 | -0.55(-0.71%) |
Jan 14, 2021 | 76.58 | 77.53 | 76.34 | 77.01 | 2,038,070 | +0.65(+0.85%) |
Jan 13, 2021 | 77.78 | 78.02 | 76.17 | 76.36 | 2,369,005 | -1.23(-1.58%) |
Jan 12, 2021 | 76.34 | 77.88 | 76.25 | 77.59 | 2,863,894 | +1.25(+1.63%) |
Jan 11, 2021 | 74.65 | 76.80 | 74.39 | 76.34 | 1,893,573 | +0.74(+0.98%) |
Jan 08, 2021 | 76.30 | 76.39 | 74.48 | 75.60 | 2,334,278 | -0.23(-0.30%) |
Jan 07, 2021 | 76.41 | 76.85 | 75.21 | 75.83 | 2,635,880 | +0.04(+0.05%) |
Jan 06, 2021 | 74.16 | 76.80 | 74.11 | 75.80 | 4,102,710 | +2.47(+3.36%) |
Jan 05, 2021 | 72.24 | 73.69 | 72.07 | 73.33 | 2,908,603 | +1.25(+1.73%) |
Jan 04, 2021 | 74.46 | 74.81 | 71.85 | 72.08 | 2,410,856 | -2.18(-2.94%) |
Dec 31, 2020 | 74.26 | 74.26 | 74.26 | 1,266,144 | +0.51(+0.69%) | |
Dec 30, 2020 | 73.62 | 74.13 | 73.40 | 73.75 | 1,266,144 | +0.54(+0.73%) |
Dec 29, 2020 | 74.40 | 74.43 | 72.48 | 73.22 | 1,426,735 | -0.58(-0.79%) |
Dec 28, 2020 | 74.43 | 75.11 | 73.78 | 73.80 | 1,879,135 | -0.10(-0.14%) |
Dec 24, 2020 | 74.37 | 74.37 | 73.50 | 73.90 | 494,041 | -0.04(-0.05%) |
Dec 23, 2020 | 73.91 | 74.33 | 73.29 | 73.94 | 2,760,931 | +0.64(+0.87%) |
Dec 22, 2020 | 74.20 | 74.38 | 73.04 | 73.30 | 3,136,011 | -1.15(-1.54%) |
Dec 21, 2020 | 73.02 | 74.98 | 72.45 | 74.45 | 3,458,105 | -0.30(-0.41%) |
Dec 18, 2020 | 74.95 | 75.32 | 73.98 | 74.75 | 5,833,694 | -0.24(-0.32%) |
Dec 17, 2020 | 75.69 | 75.94 | 74.33 | 74.99 | 2,736,097 | -0.11(-0.15%) |
Dec 16, 2020 | 75.74 | 76.12 | 74.47 | 75.10 | 2,005,223 | -1.07(-1.41%) |
Dec 15, 2020 | 76.46 | 76.66 | 74.72 | 76.18 | 3,430,792 | +1.88(+2.52%) |
Dec 14, 2020 | 76.53 | 76.82 | 74.22 | 74.30 | 3,710,111 | -1.86(-2.44%) |
Dec 11, 2020 | 74.47 | 76.37 | 74.38 | 76.16 | 4,189,125 | +0.98(+1.30%) |
Dec 10, 2020 | 75.17 | 75.62 | 74.51 | 75.18 | 3,236,151 | -0.22(-0.29%) |
Dec 09, 2020 | 75.32 | 75.77 | 74.60 | 75.40 | 4,054,811 | +0.24(+0.32%) |
Dec 08, 2020 | 72.28 | 75.29 | 72.17 | 75.16 | 4,239,417 | +2.01(+2.74%) |
Dec 07, 2020 | 73.76 | 73.89 | 72.30 | 73.15 | 4,370,986 | -0.86(-1.16%) |
Dec 04, 2020 | 69.96 | 74.33 | 69.84 | 74.01 | 5,955,554 | +4.27(+6.12%) |
Dec 03, 2020 | 70.17 | 70.57 | 69.63 | 69.74 | 2,795,041 | -0.39(-0.55%) |
Dec 02, 2020 | 69.13 | 70.36 | 68.84 | 70.13 | 3,284,895 | +0.12(+0.17%) |