Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 103.02 | 103.12 | 102.55 | 102.55 | 1,182 | -0.36(-0.34%) |
Dec 30, 2021 | 103.83 | 104.04 | 102.91 | 102.91 | 2,354 | -0.75(-0.72%) |
Dec 29, 2021 | 103.87 | 103.87 | 103.54 | 103.66 | 2,343 | +0.38(+0.37%) |
Dec 28, 2021 | 104.96 | 104.96 | 103.28 | 103.28 | 4,280 | -1.08(-1.03%) |
Dec 27, 2021 | 103.88 | 104.46 | 103.88 | 104.36 | 2,402 | +2.01(+1.96%) |
Dec 23, 2021 | 102.21 | 102.35 | 102.19 | 102.35 | 792 | +1.01(+0.99%) |
Dec 22, 2021 | 100.83 | 101.34 | 100.64 | 101.34 | 5,556 | +0.79(+0.79%) |
Dec 21, 2021 | 99.31 | 100.55 | 99.31 | 100.55 | 2,362 | +2.85(+2.92%) |
Dec 20, 2021 | 97.75 | 97.75 | 96.94 | 97.70 | 3,094 | -1.21(-1.22%) |
Dec 17, 2021 | 97.50 | 99.19 | 97.50 | 98.91 | 1,367 | +0.07(+0.08%) |
Dec 16, 2021 | 99.25 | 99.25 | 98.34 | 98.83 | 529 | -3.04(-2.99%) |
Dec 15, 2021 | 98.93 | 101.87 | 98.93 | 101.87 | 505 | +2.83(+2.86%) |
Dec 14, 2021 | 99.93 | 99.93 | 98.04 | 99.04 | 1,964 | -1.80(-1.78%) |
Dec 13, 2021 | 102.49 | 102.49 | 100.84 | 100.84 | 3,407 | -1.33(-1.30%) |
Dec 10, 2021 | 101.78 | 102.17 | 101.77 | 102.17 | 673 | +1.03(+1.02%) |
Dec 09, 2021 | 102.47 | 102.47 | 101.13 | 101.14 | 1,292 | -1.77(-1.72%) |
Dec 08, 2021 | 102.74 | 102.91 | 102.74 | 102.91 | 614 | +0.45(+0.44%) |
Dec 07, 2021 | 101.27 | 102.46 | 101.27 | 102.46 | 1,434 | +3.86(+3.91%) |
Dec 06, 2021 | 98.29 | 98.60 | 96.75 | 98.60 | 6,309 | +0.31(+0.32%) |
Dec 03, 2021 | 100.39 | 100.39 | 97.49 | 98.29 | 33,339 | -1.68(-1.68%) |
Dec 02, 2021 | 100.05 | 100.27 | 99.96 | 99.96 | 879 | +0.86(+0.87%) |
Dec 01, 2021 | 102.42 | 102.56 | 99.10 | 99.10 | 2,227 | -1.94(-1.92%) |
Nov 30, 2021 | 101.98 | 103.17 | 100.53 | 101.04 | 1,645 | -2.13(-2.06%) |
Nov 29, 2021 | 101.45 | 103.33 | 101.45 | 103.17 | 2,629 | +2.89(+2.89%) |
Nov 26, 2021 | 101.44 | 101.44 | 100.28 | 100.28 | 511 | -2.17(-2.12%) |
Nov 24, 2021 | 101.22 | 102.45 | 101.18 | 102.45 | 1,059 | +1.01(+1.00%) |
Nov 23, 2021 | 101.07 | 102.12 | 100.56 | 101.44 | 2,739 | -0.85(-0.83%) |
Nov 22, 2021 | 104.90 | 105.02 | 102.29 | 102.29 | 5,330 | -1.69(-1.62%) |
Nov 19, 2021 | 104.06 | 104.19 | 103.98 | 103.98 | 1,667 | +0.38(+0.36%) |
Nov 18, 2021 | 103.78 | 103.62 | 103.22 | 103.60 | 1,166 | +0.39(+0.38%) |
Nov 17, 2021 | 103.64 | 103.64 | 103.21 | 103.21 | 1,403 | -0.65(-0.62%) |
Nov 16, 2021 | 102.85 | 103.91 | 102.85 | 103.86 | 3,455 | +1.16(+1.13%) |
Nov 15, 2021 | 103.00 | 103.00 | 101.97 | 102.69 | 52,694 | -0.10(-0.10%) |
Nov 12, 2021 | 102.73 | 102.86 | 102.73 | 102.80 | 2,081 | +1.19(+1.17%) |
Nov 11, 2021 | 101.61 | 101.61 | 101.61 | 101.61 | 172 | +0.94(+0.93%) |
Nov 10, 2021 | 101.51 | 100.61 | 100.67 | 1,139 | -2.29(-2.22%) | |
Nov 09, 2021 | 103.45 | 103.45 | 102.71 | 102.96 | 2,099 | +0.21(+0.21%) |
Nov 08, 2021 | 102.44 | 102.75 | 102.44 | 102.75 | 1,154 | +1.19(+1.17%) |
Nov 05, 2021 | 102.19 | 102.19 | 101.53 | 101.56 | 2,200 | +0.18(+0.18%) |
Nov 04, 2021 | 100.92 | 101.52 | 100.92 | 101.38 | 2,618 | +1.69(+1.69%) |
Nov 03, 2021 | 98.68 | 99.70 | 98.68 | 99.70 | 844 | +0.56(+0.56%) |
Nov 02, 2021 | 98.80 | 99.14 | 98.64 | 99.14 | 2,475 | +1.05(+1.07%) |
Nov 01, 2021 | 97.86 | 98.09 | 97.45 | 98.09 | 1,602 | +0.56(+0.58%) |
Oct 29, 2021 | 96.86 | 97.53 | 96.86 | 97.53 | 1,555 | +0.69(+0.71%) |
Oct 28, 2021 | 96.84 | 96.84 | 96.84 | 96.84 | 223 | +1.26(+1.32%) |
Oct 27, 2021 | 95.94 | 96.35 | 95.57 | 95.57 | 363 | -0.55(-0.57%) |
Oct 26, 2021 | 96.34 | 96.12 | 96.12 | 3,120 | -0.06(-0.07%) | |
Oct 25, 2021 | 96.59 | 96.59 | 96.19 | 96.19 | 1,980 | +0.37(+0.38%) |
Oct 22, 2021 | 96.00 | 96.64 | 95.82 | 95.82 | 302 | -0.42(-0.43%) |
Oct 21, 2021 | 95.63 | 96.24 | 95.63 | 96.24 | 992 | +0.86(+0.90%) |
Oct 20, 2021 | 95.53 | 95.53 | 95.38 | 95.38 | 879 | -0.07(-0.08%) |
Oct 19, 2021 | 95.45 | 95.45 | 95.45 | 95.45 | 347 | +0.76(+0.80%) |
Oct 18, 2021 | 93.18 | 94.70 | 93.18 | 94.70 | 1,690 | +0.86(+0.91%) |
Oct 15, 2021 | 93.76 | 93.84 | 93.76 | 93.84 | 315 | +0.37(+0.39%) |
Oct 14, 2021 | 92.40 | 93.47 | 92.40 | 93.47 | 321 | +2.09(+2.29%) |
Oct 13, 2021 | 91.17 | 91.41 | 90.94 | 91.38 | 4,064 | +1.04(+1.16%) |
Oct 12, 2021 | 91.01 | 91.01 | 90.34 | 90.34 | 966 | -0.19(-0.21%) |
Oct 11, 2021 | 91.28 | 91.28 | 90.53 | 90.53 | 1,211 | -0.18(-0.20%) |
Oct 08, 2021 | 91.39 | 91.39 | 90.65 | 90.71 | 2,877 | -0.51(-0.56%) |
Oct 07, 2021 | 91.19 | 91.91 | 91.19 | 91.22 | 1,331 | +1.05(+1.16%) |
Oct 06, 2021 | 89.92 | 90.18 | 89.80 | 90.18 | 2,785 | +0.35(+0.39%) |
Oct 05, 2021 | 89.94 | 90.21 | 89.82 | 89.83 | 2,012 | +1.33(+1.50%) |
Oct 04, 2021 | 89.32 | 89.34 | 88.28 | 88.50 | 31,361 | -2.29(-2.53%) |
Oct 01, 2021 | 89.09 | 90.95 | 89.08 | 90.79 | 23,703 | +0.85(+0.94%) |
Sep 30, 2021 | 89.88 | 89.94 | 89.88 | 89.94 | 644 | -0.14(-0.15%) |
Sep 29, 2021 | 90.56 | 90.56 | 90.08 | 90.08 | 16,218 | -0.63(-0.70%) |
Sep 28, 2021 | 92.64 | 92.64 | 90.71 | 90.71 | 30,611 | -3.07(-3.28%) |
Sep 27, 2021 | 93.95 | 94.04 | 93.41 | 93.79 | 2,176 | -0.84(-0.89%) |
Sep 24, 2021 | 94.13 | 94.67 | 94.13 | 94.63 | 2,520 | +0.05(+0.05%) |
Sep 23, 2021 | 94.31 | 94.76 | 94.27 | 94.58 | 3,638 | +1.38(+1.48%) |
Sep 22, 2021 | 92.96 | 93.21 | 92.96 | 93.21 | 378 | +1.26(+1.38%) |
Sep 21, 2021 | 91.96 | 92.04 | 91.94 | 91.94 | 1,728 | +0.14(+0.15%) |
Sep 20, 2021 | 91.54 | 91.80 | 90.93 | 91.80 | 4,612 | -1.90(-2.03%) |
Sep 17, 2021 | 94.56 | 94.56 | 93.53 | 93.70 | 1,237 | -1.18(-1.25%) |
Sep 16, 2021 | 94.06 | 94.89 | 94.06 | 94.89 | 764 | +0.37(+0.39%) |
Sep 15, 2021 | 94.22 | 94.56 | 94.22 | 94.52 | 1,461 | +0.86(+0.92%) |
Sep 14, 2021 | 94.26 | 94.26 | 93.66 | 93.66 | 574 | -0.15(-0.16%) |
Sep 13, 2021 | 93.27 | 93.81 | 93.27 | 93.81 | 1,140 | -0.03(-0.04%) |
Sep 10, 2021 | 94.13 | 94.13 | 93.84 | 93.84 | 542 | -0.42(-0.44%) |
Sep 09, 2021 | 94.35 | 94.71 | 94.26 | 94.26 | 2,239 | +0.19(+0.20%) |
Sep 08, 2021 | 94.60 | 94.60 | 93.61 | 94.07 | 1,752 | -0.91(-0.96%) |
Sep 07, 2021 | 95.20 | 95.20 | 94.95 | 94.98 | 1,744 | -0.67(-0.70%) |
Sep 03, 2021 | 95.02 | 95.69 | 95.02 | 95.65 | 1,027 | +0.88(+0.93%) |
Sep 02, 2021 | 95.48 | 95.48 | 94.77 | 94.77 | 3,708 | +0.24(+0.25%) |
Sep 01, 2021 | 94.97 | 95.10 | 94.54 | 94.54 | 1,454 | -0.29(-0.31%) |
Aug 31, 2021 | 94.79 | 94.83 | 94.79 | 94.83 | 690 | -0.53(-0.55%) |
Aug 30, 2021 | 95.58 | 95.58 | 95.36 | 95.36 | 573 | +0.53(+0.56%) |
Aug 27, 2021 | 94.01 | 94.97 | 94.01 | 94.82 | 1,420 | +1.28(+1.37%) |
Aug 26, 2021 | 93.41 | 93.92 | 93.41 | 93.54 | 4,690 | -0.41(-0.44%) |
Aug 25, 2021 | 93.96 | 93.96 | 93.89 | 93.96 | 695 | +0.38(+0.40%) |
Aug 24, 2021 | 93.43 | 93.58 | 93.43 | 93.58 | 1,227 | +0.41(+0.44%) |
Aug 23, 2021 | 93.02 | 93.17 | 93.02 | 93.17 | 1,522 | +1.49(+1.63%) |
Aug 20, 2021 | 91.42 | 91.68 | 91.33 | 91.68 | 1,341 | +1.12(+1.23%) |
Aug 19, 2021 | 90.19 | 90.78 | 90.09 | 90.56 | 2,436 | +0.53(+0.59%) |
Aug 18, 2021 | 90.79 | 90.89 | 90.04 | 90.04 | 643 | -0.92(-1.01%) |
Aug 17, 2021 | 91.00 | 91.00 | 90.39 | 90.95 | 1,635 | -0.82(-0.90%) |
Aug 16, 2021 | 91.97 | 91.97 | 91.24 | 91.78 | 3,949 | -0.20(-0.22%) |
Aug 13, 2021 | 91.85 | 92.00 | 91.84 | 91.98 | 1,318 | +0.16(+0.17%) |
Aug 12, 2021 | 91.80 | 91.82 | 91.68 | 91.82 | 891 | +0.18(+0.20%) |
Aug 11, 2021 | 91.94 | 91.94 | 91.08 | 91.64 | 2,192 | -0.12(-0.13%) |
Aug 10, 2021 | 92.69 | 92.69 | 91.73 | 91.76 | 2,407 | -0.81(-0.87%) |
Aug 09, 2021 | 93.16 | 93.16 | 92.57 | 92.57 | 3,137 | -0.07(-0.08%) |
Aug 06, 2021 | 92.64 | 92.64 | 92.64 | 92.64 | 123 | -0.13(-0.14%) |
Aug 05, 2021 | 92.84 | 92.92 | 92.77 | 92.77 | 1,592 | +0.23(+0.25%) |
Aug 04, 2021 | 92.30 | 92.55 | 92.16 | 92.55 | 599 | +0.36(+0.39%) |
Aug 03, 2021 | 91.36 | 92.19 | 91.36 | 92.19 | 1,567 | +0.83(+0.90%) |
Aug 02, 2021 | 91.97 | 92.13 | 91.36 | 91.36 | 843 | +0.10(+0.11%) |
Jul 30, 2021 | 91.09 | 91.27 | 90.84 | 91.27 | 1,805 | +0.18(+0.20%) |
Jul 29, 2021 | 91.09 | 91.09 | 91.09 | 91.09 | 165 | +0.81(+0.90%) |
Jul 28, 2021 | 90.41 | 90.49 | 90.27 | 90.27 | 1,743 | +0.89(+0.99%) |
Jul 27, 2021 | 89.97 | 89.97 | 88.55 | 89.39 | 689 | -1.17(-1.30%) |
Jul 26, 2021 | 90.35 | 90.56 | 90.35 | 90.56 | 669 | -0.11(-0.12%) |
Jul 23, 2021 | 89.96 | 90.67 | 89.96 | 90.67 | 486 | +0.75(+0.83%) |
Jul 22, 2021 | 89.87 | 89.93 | 89.87 | 89.93 | 417 | +0.30(+0.34%) |
Jul 21, 2021 | 89.22 | 89.63 | 89.22 | 89.63 | 542 | +1.14(+1.29%) |
Jul 20, 2021 | 87.92 | 88.58 | 87.91 | 88.48 | 2,560 | +1.69(+1.95%) |
Jul 19, 2021 | 86.57 | 86.84 | 86.57 | 86.79 | 1,833 | -0.56(-0.64%) |
Jul 16, 2021 | 88.86 | 88.86 | 87.35 | 87.35 | 1,246 | -0.87(-0.99%) |
Jul 15, 2021 | 89.30 | 89.30 | 88.22 | 88.22 | 243 | -1.12(-1.26%) |
Jul 14, 2021 | 90.47 | 90.47 | 89.35 | 89.35 | 420 | -0.09(-0.11%) |
Jul 13, 2021 | 90.02 | 90.02 | 89.43 | 89.44 | 5,177 | -0.44(-0.49%) |
Jul 12, 2021 | 90.46 | 90.46 | 89.87 | 89.88 | 419 | -0.12(-0.14%) |
Jul 09, 2021 | 89.96 | 90.01 | 89.96 | 90.01 | 490 | +1.16(+1.31%) |
Jul 08, 2021 | 88.46 | 89.11 | 88.46 | 88.84 | 1,206 | -0.99(-1.10%) |
Jul 07, 2021 | 89.55 | 89.88 | 89.53 | 89.83 | 2,017 | -0.14(-0.15%) |
Jul 06, 2021 | 90.01 | 90.01 | 89.29 | 89.97 | 4,024 | +0.18(+0.20%) |
Jul 02, 2021 | 89.79 | 89.79 | 89.79 | 89.79 | 100 | +0.81(+0.91%) |
Jul 01, 2021 | 89.30 | 89.30 | 88.90 | 88.99 | 1,369 | -0.40(-0.45%) |
Jun 30, 2021 | 89.45 | 89.52 | 89.20 | 89.39 | 1,058 | -0.28(-0.32%) |
Jun 29, 2021 | 89.38 | 89.80 | 89.38 | 89.67 | 3,085 | +0.49(+0.55%) |
Jun 28, 2021 | 88.87 | 89.18 | 88.87 | 89.18 | 558 | +1.23(+1.40%) |
Jun 25, 2021 | 87.84 | 87.99 | 87.84 | 87.95 | 813 | +0.04(+0.05%) |
Jun 24, 2021 | 87.88 | 88.07 | 87.76 | 87.91 | 2,097 | +1.00(+1.15%) |
Jun 23, 2021 | 87.09 | 87.33 | 86.91 | 86.91 | 1,092 | -0.04(-0.05%) |
Jun 22, 2021 | 86.51 | 86.98 | 86.36 | 86.96 | 2,693 | +0.68(+0.79%) |
Jun 21, 2021 | 85.96 | 86.30 | 85.95 | 86.27 | 1,313 | +0.59(+0.68%) |
Jun 18, 2021 | 86.13 | 86.13 | 85.52 | 85.69 | 864 | -0.95(-1.10%) |
Jun 17, 2021 | 86.64 | 86.64 | 86.64 | 86.64 | 188 | +0.96(+1.12%) |
Jun 16, 2021 | 86.35 | 86.35 | 85.29 | 85.68 | 14,401 | -0.42(-0.49%) |
Jun 15, 2021 | 86.45 | 86.45 | 86.06 | 86.10 | 495 | -0.70(-0.81%) |
Jun 14, 2021 | 86.70 | 86.80 | 86.64 | 86.80 | 873 | +0.59(+0.68%) |
Jun 11, 2021 | 86.21 | 86.21 | 86.21 | 86.21 | 284 | +0.48(+0.56%) |
Jun 10, 2021 | 85.66 | 85.74 | 85.58 | 85.74 | 1,026 | +0.90(+1.06%) |
Jun 09, 2021 | 85.15 | 85.15 | 84.83 | 84.83 | 1,101 | -0.01(-0.01%) |
Jun 08, 2021 | 85.23 | 85.25 | 84.84 | 84.84 | 4,614 | -0.10(-0.12%) |
Jun 07, 2021 | 84.80 | 84.94 | 84.37 | 84.94 | 1,584 | +0.00(+0.00%) |
Jun 04, 2021 | 84.74 | 84.94 | 84.70 | 84.94 | 855 | +1.66(+1.99%) |
Jun 03, 2021 | 83.49 | 83.52 | 83.28 | 83.28 | 1,080 | -0.79(-0.94%) |
Jun 02, 2021 | 84.34 | 84.34 | 84.07 | 84.07 | 733 | +0.27(+0.32%) |
Jun 01, 2021 | 84.95 | 84.95 | 83.80 | 83.80 | 297 | -0.21(-0.25%) |
May 28, 2021 | 84.19 | 84.52 | 84.01 | 84.01 | 3,739 | +0.12(+0.14%) |
May 27, 2021 | 83.63 | 83.97 | 83.63 | 83.89 | 486 | +0.13(+0.16%) |
May 26, 2021 | 83.84 | 83.91 | 83.76 | 83.76 | 827 | +0.24(+0.28%) |
May 25, 2021 | 83.83 | 83.91 | 83.53 | 83.53 | 1,578 | -0.02(-0.02%) |
May 24, 2021 | 83.78 | 83.86 | 83.54 | 83.54 | 1,345 | +1.53(+1.86%) |
May 21, 2021 | 82.80 | 83.04 | 82.00 | 82.01 | 1,584 | -0.42(-0.51%) |
May 20, 2021 | 81.31 | 82.54 | 81.31 | 82.43 | 1,610 | +1.82(+2.25%) |
May 19, 2021 | 79.46 | 80.61 | 79.46 | 80.61 | 1,613 | +0.41(+0.51%) |
May 18, 2021 | 81.19 | 81.19 | 80.21 | 80.21 | 2,085 | -0.15(-0.19%) |
May 17, 2021 | 80.42 | 80.42 | 80.08 | 80.36 | 1,430 | -0.76(-0.93%) |
May 14, 2021 | 81.11 | 81.11 | 81.11 | 81.11 | 269 | +2.21(+2.80%) |
May 13, 2021 | 79.40 | 79.85 | 78.57 | 78.91 | 3,590 | +0.65(+0.82%) |
May 12, 2021 | 79.09 | 79.60 | 78.18 | 78.26 | 40,083 | -2.49(-3.09%) |
May 11, 2021 | 79.67 | 80.76 | 79.67 | 80.76 | 2,952 | -0.02(-0.03%) |
May 10, 2021 | 81.80 | 81.87 | 80.78 | 80.78 | 2,531 | -2.16(-2.60%) |
May 07, 2021 | 83.25 | 83.25 | 82.93 | 82.93 | 538 | +1.25(+1.52%) |
May 06, 2021 | 81.02 | 81.69 | 80.83 | 81.69 | 831 | -0.19(-0.23%) |
May 05, 2021 | 82.64 | 82.64 | 81.75 | 81.87 | 992 | +0.12(+0.15%) |
May 04, 2021 | 81.66 | 81.75 | 80.91 | 81.75 | 2,473 | -1.72(-2.06%) |
May 03, 2021 | 83.47 | 83.47 | 83.47 | 83.47 | 228 | -0.67(-0.80%) |
Apr 30, 2021 | 84.14 | 84.14 | 84.14 | 84.14 | 100 | -1.59(-1.86%) |
Apr 29, 2021 | 86.49 | 86.49 | 85.58 | 85.73 | 1,305 | -0.19(-0.22%) |
Apr 28, 2021 | 86.25 | 86.25 | 85.90 | 85.92 | 616 | -0.60(-0.70%) |
Apr 27, 2021 | 86.39 | 86.53 | 86.39 | 86.53 | 444 | -0.33(-0.38%) |
Apr 26, 2021 | 86.35 | 87.05 | 86.35 | 86.85 | 2,454 | +1.01(+1.18%) |
Apr 23, 2021 | 85.82 | 86.15 | 85.82 | 85.84 | 2,619 | +1.45(+1.72%) |
Apr 22, 2021 | 85.21 | 85.71 | 84.39 | 84.39 | 1,685 | -0.95(-1.12%) |
Apr 21, 2021 | 85.12 | 85.35 | 84.95 | 85.35 | 688 | +0.98(+1.16%) |
Apr 20, 2021 | 85.23 | 85.23 | 83.88 | 84.37 | 4,976 | -0.84(-0.99%) |
Apr 19, 2021 | 85.29 | 85.32 | 85.21 | 85.21 | 763 | -1.38(-1.59%) |
Apr 16, 2021 | 86.57 | 86.59 | 86.57 | 86.59 | 403 | -0.12(-0.14%) |
Apr 15, 2021 | 86.53 | 86.71 | 86.53 | 86.71 | 355 | +1.37(+1.60%) |
Apr 14, 2021 | 85.35 | 85.35 | 85.35 | 85.35 | 141 | -0.79(-0.92%) |
Apr 13, 2021 | 85.86 | 86.14 | 85.85 | 86.14 | 1,901 | +0.54(+0.63%) |
Apr 12, 2021 | 85.72 | 85.75 | 85.46 | 85.60 | 4,288 | -0.25(-0.29%) |
Apr 09, 2021 | 84.88 | 85.85 | 84.88 | 85.85 | 503 | +0.42(+0.49%) |
Apr 08, 2021 | 85.36 | 85.44 | 85.36 | 85.44 | 339 | +1.09(+1.29%) |
Apr 07, 2021 | 84.55 | 84.60 | 84.14 | 84.35 | 1,000 | -0.20(-0.23%) |
Apr 06, 2021 | 85.06 | 85.06 | 84.55 | 84.55 | 685 | -0.34(-0.40%) |
Apr 05, 2021 | 84.51 | 84.96 | 84.51 | 84.89 | 1,913 | +1.45(+1.74%) |
Apr 01, 2021 | 83.18 | 83.64 | 82.82 | 83.44 | 5,440 | +1.90(+2.34%) |
Mar 31, 2021 | 80.90 | 82.00 | 80.90 | 81.53 | 986 | +1.77(+2.21%) |
Mar 30, 2021 | 79.57 | 79.89 | 79.57 | 79.77 | 660 | -0.20(-0.26%) |
Mar 29, 2021 | 80.48 | 80.48 | 79.89 | 79.97 | 982 | -0.90(-1.11%) |
Mar 26, 2021 | 79.71 | 80.87 | 79.41 | 80.87 | 503 | +2.18(+2.77%) |
Mar 25, 2021 | 78.35 | 78.69 | 77.28 | 78.69 | 6,845 | +0.13(+0.16%) |
Mar 24, 2021 | 79.62 | 80.10 | 78.56 | 78.56 | 2,252 | -1.29(-1.62%) |
Mar 23, 2021 | 79.65 | 79.89 | 79.65 | 79.86 | 1,521 | -0.96(-1.18%) |
Mar 22, 2021 | 80.30 | 81.34 | 80.27 | 80.81 | 2,594 | +1.11(+1.40%) |
Mar 19, 2021 | 80.06 | 80.06 | 78.70 | 79.70 | 906 | +0.60(+0.75%) |
Mar 18, 2021 | 80.38 | 80.54 | 79.10 | 79.10 | 1,028 | -2.55(-3.12%) |
Mar 17, 2021 | 79.97 | 82.15 | 79.97 | 81.65 | 771 | +0.09(+0.12%) |
Mar 16, 2021 | 81.55 | 82.19 | 81.29 | 81.56 | 1,486 | +0.27(+0.34%) |
Mar 15, 2021 | 80.10 | 81.30 | 80.10 | 81.28 | 3,152 | +1.09(+1.35%) |
Mar 12, 2021 | 79.54 | 80.22 | 79.25 | 80.20 | 10,579 | -0.53(-0.66%) |
Mar 11, 2021 | 80.07 | 81.05 | 80.07 | 80.73 | 2,398 | +2.09(+2.66%) |
Mar 10, 2021 | 79.26 | 79.26 | 78.49 | 78.64 | 4,247 | -0.31(-0.40%) |
Mar 09, 2021 | 79.15 | 79.34 | 77.97 | 78.95 | 6,660 | +3.19(+4.21%) |
Mar 08, 2021 | 77.62 | 77.79 | 75.76 | 75.76 | 6,512 | -2.36(-3.02%) |
Mar 05, 2021 | 76.65 | 78.27 | 75.02 | 78.12 | 26,498 | +1.51(+1.97%) |
Mar 04, 2021 | 78.91 | 78.91 | 76.61 | 76.61 | 3,949 | -2.97(-3.74%) |
Mar 03, 2021 | 80.39 | 81.88 | 79.58 | 79.58 | 1,305 | -2.47(-3.01%) |
Mar 02, 2021 | 84.29 | 84.29 | 82.06 | 82.06 | 1,240 | -1.71(-2.04%) |
Mar 01, 2021 | 82.85 | 83.83 | 82.85 | 83.77 | 1,145 | +2.30(+2.82%) |
Feb 26, 2021 | 81.53 | 81.61 | 80.78 | 81.47 | 906 | +0.99(+1.23%) |
Feb 25, 2021 | 83.75 | 83.75 | 80.39 | 80.48 | 1,480 | -3.41(-4.06%) |
Feb 24, 2021 | 81.32 | 83.89 | 81.32 | 83.89 | 681 | +1.54(+1.87%) |
Feb 23, 2021 | 81.72 | 82.57 | 80.78 | 82.35 | 2,539 | -0.58(-0.69%) |
Feb 22, 2021 | 84.58 | 84.58 | 82.92 | 82.92 | 1,498 | -2.50(-2.92%) |
Feb 19, 2021 | 85.77 | 85.93 | 85.24 | 85.42 | 4,130 | +0.92(+1.09%) |
Feb 18, 2021 | 83.96 | 84.73 | 83.78 | 84.50 | 1,574 | -0.54(-0.64%) |
Feb 17, 2021 | 85.41 | 85.41 | 84.13 | 85.05 | 2,773 | -1.12(-1.30%) |
Feb 16, 2021 | 86.66 | 86.66 | 86.10 | 86.17 | 1,853 | -0.06(-0.07%) |
Feb 12, 2021 | 85.93 | 86.23 | 85.93 | 86.23 | 2,015 | +0.78(+0.91%) |
Feb 11, 2021 | 84.71 | 85.45 | 84.71 | 85.45 | 599 | +1.49(+1.77%) |
Feb 10, 2021 | 84.24 | 84.35 | 83.93 | 83.96 | 1,931 | -0.23(-0.28%) |
Feb 09, 2021 | 84.12 | 84.25 | 84.12 | 84.20 | 1,324 | +0.03(+0.04%) |
Feb 08, 2021 | 83.48 | 84.17 | 83.48 | 84.17 | 1,095 | +1.39(+1.68%) |
Feb 05, 2021 | 83.25 | 83.25 | 82.63 | 82.78 | 906 | +0.36(+0.43%) |
Feb 04, 2021 | 81.95 | 82.42 | 81.76 | 82.42 | 879 | +0.88(+1.08%) |
Feb 03, 2021 | 82.58 | 82.58 | 81.54 | 81.54 | 966 | -0.57(-0.69%) |
Feb 02, 2021 | 81.89 | 82.24 | 81.32 | 82.10 | 1,905 | +1.31(+1.62%) |
Feb 01, 2021 | 79.83 | 80.92 | 79.67 | 80.80 | 1,059 | +1.95(+2.47%) |
Jan 29, 2021 | 79.20 | 79.20 | 78.74 | 78.85 | 1,108 | -1.24(-1.55%) |
Jan 28, 2021 | 79.46 | 80.09 | 79.46 | 80.09 | 385 | +1.00(+1.26%) |
Jan 27, 2021 | 79.17 | 79.93 | 79.09 | 79.09 | 1,889 | -2.28(-2.80%) |
Jan 26, 2021 | 81.61 | 81.67 | 81.37 | 81.37 | 2,426 | -0.52(-0.63%) |
Jan 25, 2021 | 82.60 | 82.60 | 81.88 | 81.88 | 723 | -0.20(-0.24%) |
Jan 22, 2021 | 82.49 | 82.49 | 81.84 | 82.08 | 12,090 | -0.70(-0.84%) |
Jan 21, 2021 | 82.48 | 82.82 | 82.10 | 82.78 | 2,083 | +0.50(+0.60%) |
Jan 20, 2021 | 82.33 | 82.33 | 82.12 | 82.28 | 2,419 | +0.87(+1.07%) |
Jan 19, 2021 | 81.07 | 81.50 | 80.58 | 81.41 | 11,187 | +1.40(+1.75%) |
Jan 15, 2021 | 80.79 | 80.79 | 79.74 | 80.01 | 4,231 | -0.88(-1.08%) |
Jan 14, 2021 | 81.51 | 81.51 | 80.88 | 80.88 | 2,268 | +0.39(+0.48%) |
Jan 13, 2021 | 80.76 | 80.84 | 80.49 | 80.49 | 2,239 | -0.10(-0.12%) |
Jan 12, 2021 | 80.79 | 80.79 | 79.94 | 80.59 | 4,153 | +0.36(+0.44%) |
Jan 11, 2021 | 80.17 | 80.40 | 79.99 | 80.24 | 2,619 | +0.10(+0.12%) |
Jan 08, 2021 | 80.25 | 80.25 | 80.07 | 80.14 | 604 | +0.44(+0.56%) |
Jan 07, 2021 | 77.73 | 79.70 | 77.73 | 79.70 | 3,640 | +2.67(+3.46%) |
Jan 06, 2021 | 78.14 | 78.14 | 77.03 | 77.03 | 7,515 | -0.71(-0.92%) |
Jan 05, 2021 | 77.61 | 77.74 | 77.37 | 77.74 | 3,502 | +0.83(+1.08%) |