Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 98.88 | 99.21 | 98.68 | 98.66 | 11,380 | -0.19(-0.19%) |
Dec 30, 2021 | 99.70 | 99.81 | 98.85 | 98.85 | 76,255 | -0.25(-0.25%) |
Dec 29, 2021 | 99.71 | 100.06 | 99.05 | 99.10 | 33,873 | -0.69(-0.69%) |
Dec 28, 2021 | 100.22 | 100.72 | 99.75 | 99.79 | 73,182 | -0.43(-0.42%) |
Dec 27, 2021 | 99.17 | 100.22 | 99.03 | 100.22 | 38,595 | +1.51(+1.53%) |
Dec 23, 2021 | 97.92 | 98.99 | 97.92 | 98.70 | 33,303 | +1.42(+1.46%) |
Dec 22, 2021 | 96.27 | 97.28 | 96.02 | 97.28 | 24,080 | +1.34(+1.40%) |
Dec 21, 2021 | 94.93 | 96.14 | 94.93 | 95.94 | 81,212 | +2.26(+2.41%) |
Dec 20, 2021 | 94.70 | 94.70 | 92.50 | 93.69 | 85,634 | -2.40(-2.49%) |
Dec 17, 2021 | 96.98 | 97.00 | 95.47 | 96.08 | 19,638 | -0.93(-0.96%) |
Dec 16, 2021 | 98.14 | 98.33 | 96.43 | 97.01 | 65,123 | -0.08(-0.08%) |
Dec 15, 2021 | 96.64 | 97.28 | 95.43 | 97.09 | 22,272 | +0.81(+0.84%) |
Dec 14, 2021 | 95.67 | 96.78 | 95.27 | 96.28 | 1,793,871 | +0.20(+0.20%) |
Dec 13, 2021 | 97.05 | 97.05 | 96.04 | 96.08 | 24,712 | -1.35(-1.39%) |
Dec 10, 2021 | 98.58 | 98.58 | 96.83 | 97.43 | 28,720 | -0.20(-0.20%) |
Dec 09, 2021 | 98.73 | 98.73 | 97.63 | 97.63 | 13,117 | -1.51(-1.53%) |
Dec 08, 2021 | 99.25 | 99.36 | 98.73 | 99.14 | 16,943 | -0.06(-0.06%) |
Dec 07, 2021 | 98.39 | 99.78 | 98.36 | 99.20 | 28,159 | +2.30(+2.37%) |
Dec 06, 2021 | 97.05 | 97.62 | 96.12 | 96.90 | 33,981 | +0.85(+0.89%) |
Dec 03, 2021 | 98.81 | 98.81 | 95.26 | 96.05 | 24,484 | -2.05(-2.09%) |
Dec 02, 2021 | 95.87 | 98.60 | 95.87 | 98.10 | 41,069 | +2.47(+2.58%) |
Dec 01, 2021 | 98.40 | 99.29 | 95.63 | 95.63 | 60,025 | -1.05(-1.09%) |
Nov 30, 2021 | 98.58 | 99.60 | 96.68 | 96.68 | 70,345 | -3.01(-3.02%) |
Nov 29, 2021 | 100.42 | 100.42 | 98.84 | 99.69 | 18,081 | +1.10(+1.11%) |
Nov 26, 2021 | 99.86 | 99.86 | 97.96 | 98.59 | 38,355 | -3.37(-3.30%) |
Nov 24, 2021 | 101.37 | 102.22 | 101.37 | 101.96 | 19,373 | -0.09(-0.08%) |
Nov 23, 2021 | 101.95 | 102.17 | 100.54 | 102.05 | 49,729 | +0.71(+0.70%) |
Nov 22, 2021 | 102.59 | 102.90 | 101.34 | 101.34 | 18,471 | -0.28(-0.28%) |
Nov 19, 2021 | 101.63 | 102.25 | 101.45 | 101.62 | 19,871 | -0.66(-0.64%) |
Nov 18, 2021 | 103.15 | 102.49 | 102.28 | 102.28 | 17,448 | -0.45(-0.44%) |
Nov 17, 2021 | 103.84 | 103.84 | 102.44 | 102.73 | 71,721 | -1.20(-1.15%) |
Nov 16, 2021 | 103.75 | 104.37 | 103.29 | 103.93 | 27,134 | -0.12(-0.12%) |
Nov 15, 2021 | 104.44 | 104.52 | 103.96 | 104.05 | 25,124 | +0.09(+0.09%) |
Nov 12, 2021 | 103.73 | 104.02 | 103.34 | 103.96 | 10,633 | +0.71(+0.68%) |
Nov 11, 2021 | 102.56 | 103.44 | 102.56 | 103.25 | 10,015 | +1.08(+1.05%) |
Nov 10, 2021 | 102.91 | 102.18 | 21,973 | -1.28(-1.23%) | ||
Nov 09, 2021 | 103.65 | 103.77 | 102.89 | 103.45 | 49,092 | -0.21(-0.20%) |
Nov 08, 2021 | 104.47 | 104.47 | 103.58 | 103.66 | 34,946 | -0.01(-0.01%) |
Nov 05, 2021 | 104.46 | 104.69 | 103.44 | 103.67 | 29,259 | +0.24(+0.23%) |
Nov 04, 2021 | 104.44 | 104.44 | 102.96 | 103.44 | 43,853 | -0.64(-0.62%) |
Nov 03, 2021 | 102.87 | 104.22 | 102.79 | 104.08 | 30,813 | +1.14(+1.11%) |
Nov 02, 2021 | 102.61 | 102.98 | 102.39 | 102.93 | 28,565 | +0.62(+0.61%) |
Nov 01, 2021 | 101.86 | 102.34 | 101.62 | 102.31 | 57,393 | +1.38(+1.37%) |
Oct 29, 2021 | 100.23 | 101.08 | 100.23 | 100.93 | 19,634 | +0.75(+0.75%) |
Oct 28, 2021 | 98.70 | 100.22 | 98.70 | 100.18 | 16,379 | +1.92(+1.95%) |
Oct 27, 2021 | 100.38 | 100.38 | 98.19 | 98.26 | 27,455 | -2.05(-2.05%) |
Oct 26, 2021 | 101.17 | 100.31 | 100.31 | 29,407 | -0.02(-0.02%) | |
Oct 25, 2021 | 100.35 | 100.52 | 99.47 | 100.33 | 19,919 | +0.65(+0.65%) |
Oct 22, 2021 | 99.08 | 99.73 | 98.87 | 99.68 | 16,223 | +0.97(+0.99%) |
Oct 21, 2021 | 98.30 | 98.97 | 98.30 | 98.71 | 16,645 | +0.22(+0.22%) |
Oct 20, 2021 | 98.14 | 98.62 | 97.99 | 98.49 | 22,952 | +0.68(+0.70%) |
Oct 19, 2021 | 97.02 | 97.82 | 96.83 | 97.81 | 47,679 | +1.15(+1.19%) |
Oct 18, 2021 | 96.22 | 96.85 | 96.22 | 96.65 | 48,219 | +0.34(+0.35%) |
Oct 15, 2021 | 96.74 | 96.98 | 96.31 | 96.31 | 25,634 | +0.82(+0.86%) |
Oct 14, 2021 | 94.83 | 95.49 | 94.54 | 95.49 | 22,495 | +1.82(+1.95%) |
Oct 13, 2021 | 93.69 | 93.73 | 92.77 | 93.67 | 20,487 | +0.24(+0.25%) |
Oct 12, 2021 | 93.61 | 93.81 | 93.25 | 93.43 | 31,911 | -0.22(-0.23%) |
Oct 11, 2021 | 94.63 | 95.38 | 93.65 | 93.65 | 9,551 | -0.64(-0.68%) |
Oct 08, 2021 | 93.95 | 94.57 | 93.95 | 94.29 | 7,139 | +0.48(+0.51%) |
Oct 07, 2021 | 93.72 | 94.53 | 93.72 | 93.80 | 36,835 | +1.17(+1.26%) |
Oct 06, 2021 | 91.56 | 92.63 | 91.17 | 92.63 | 5,259 | +0.23(+0.25%) |
Oct 05, 2021 | 90.98 | 92.63 | 90.81 | 92.40 | 9,756 | +1.99(+2.20%) |
Oct 04, 2021 | 91.07 | 91.38 | 90.28 | 90.42 | 27,304 | -0.99(-1.09%) |
Oct 01, 2021 | 90.35 | 91.86 | 89.97 | 91.41 | 8,949 | +1.18(+1.31%) |
Sep 30, 2021 | 91.82 | 92.02 | 90.23 | 90.23 | 31,680 | -1.02(-1.12%) |
Sep 29, 2021 | 91.41 | 91.56 | 91.06 | 91.24 | 7,083 | +0.22(+0.24%) |
Sep 28, 2021 | 92.88 | 92.88 | 91.03 | 91.03 | 5,869 | -2.03(-2.18%) |
Sep 27, 2021 | 92.61 | 93.37 | 92.61 | 93.06 | 7,467 | +0.83(+0.90%) |
Sep 24, 2021 | 91.69 | 92.44 | 91.69 | 92.22 | 6,948 | +0.23(+0.25%) |
Sep 23, 2021 | 90.91 | 92.31 | 90.91 | 91.99 | 8,926 | +1.83(+2.03%) |
Sep 22, 2021 | 89.52 | 90.35 | 89.52 | 90.16 | 6,065 | +1.27(+1.43%) |
Sep 21, 2021 | 89.58 | 89.93 | 88.62 | 88.89 | 68,007 | -0.11(-0.13%) |
Sep 20, 2021 | 89.95 | 89.95 | 88.05 | 89.00 | 27,200 | -3.04(-3.30%) |
Sep 17, 2021 | 92.51 | 92.51 | 91.62 | 92.04 | 11,165 | -0.20(-0.21%) |
Sep 16, 2021 | 92.68 | 92.79 | 91.92 | 92.24 | 18,176 | -0.42(-0.45%) |
Sep 15, 2021 | 91.94 | 92.86 | 91.93 | 92.65 | 6,448 | +1.08(+1.18%) |
Sep 14, 2021 | 93.06 | 93.06 | 91.35 | 91.57 | 14,470 | -0.87(-0.95%) |
Sep 13, 2021 | 92.71 | 92.71 | 91.99 | 92.44 | 11,492 | +0.21(+0.23%) |
Sep 10, 2021 | 93.62 | 93.62 | 92.19 | 92.23 | 38,711 | -0.63(-0.67%) |
Sep 09, 2021 | 92.58 | 93.64 | 92.47 | 92.86 | 15,447 | +0.13(+0.14%) |
Sep 08, 2021 | 92.84 | 93.17 | 92.30 | 92.73 | 52,052 | -0.52(-0.56%) |
Sep 07, 2021 | 94.35 | 94.35 | 93.25 | 93.25 | 31,950 | -1.13(-1.20%) |
Sep 03, 2021 | 94.74 | 94.87 | 94.32 | 94.38 | 11,256 | -0.29(-0.31%) |
Sep 02, 2021 | 94.57 | 94.96 | 94.56 | 94.67 | 12,084 | +0.45(+0.48%) |
Sep 01, 2021 | 94.16 | 94.32 | 93.34 | 94.22 | 38,936 | +0.30(+0.32%) |
Aug 31, 2021 | 94.64 | 94.64 | 93.79 | 93.92 | 14,640 | -0.02(-0.02%) |
Aug 30, 2021 | 94.79 | 94.79 | 93.93 | 93.93 | 12,309 | -0.73(-0.77%) |
Aug 27, 2021 | 93.08 | 94.75 | 93.08 | 94.66 | 12,048 | +1.88(+2.03%) |
Aug 26, 2021 | 93.66 | 93.66 | 92.78 | 92.78 | 15,938 | -0.66(-0.71%) |
Aug 25, 2021 | 92.97 | 94.00 | 92.97 | 93.44 | 26,037 | +0.78(+0.84%) |
Aug 24, 2021 | 92.43 | 92.78 | 92.33 | 92.66 | 11,438 | +0.67(+0.73%) |
Aug 23, 2021 | 91.41 | 92.27 | 91.41 | 91.99 | 13,315 | +1.09(+1.20%) |
Aug 20, 2021 | 89.81 | 91.06 | 89.81 | 90.90 | 4,023 | +1.26(+1.41%) |
Aug 19, 2021 | 89.76 | 89.83 | 88.97 | 89.63 | 29,538 | -1.00(-1.10%) |
Aug 18, 2021 | 91.64 | 92.07 | 90.63 | 90.63 | 17,410 | -1.18(-1.29%) |
Aug 17, 2021 | 92.04 | 92.42 | 91.10 | 91.81 | 27,705 | -1.13(-1.22%) |
Aug 16, 2021 | 92.73 | 93.06 | 92.12 | 92.94 | 15,731 | -0.01(-0.01%) |
Aug 13, 2021 | 93.56 | 93.56 | 92.88 | 92.95 | 7,533 | -0.28(-0.30%) |
Aug 12, 2021 | 93.52 | 93.52 | 92.77 | 93.24 | 8,070 | -0.06(-0.06%) |
Aug 11, 2021 | 93.67 | 93.68 | 93.01 | 93.29 | 70,328 | +0.43(+0.46%) |
Aug 10, 2021 | 93.14 | 93.39 | 92.56 | 92.87 | 28,727 | -0.05(-0.05%) |
Aug 09, 2021 | 92.88 | 93.13 | 92.30 | 92.91 | 20,762 | +0.35(+0.38%) |
Aug 06, 2021 | 92.06 | 92.60 | 92.06 | 92.57 | 19,734 | +1.02(+1.11%) |
Aug 05, 2021 | 90.18 | 91.55 | 90.18 | 91.55 | 8,928 | +1.48(+1.64%) |
Aug 04, 2021 | 89.60 | 90.31 | 89.60 | 90.07 | 97,273 | +0.05(+0.06%) |
Aug 03, 2021 | 90.54 | 90.54 | 89.28 | 90.02 | 11,869 | -0.14(-0.16%) |
Aug 02, 2021 | 90.59 | 91.43 | 90.16 | 90.16 | 13,832 | +0.28(+0.31%) |
Jul 30, 2021 | 89.71 | 90.65 | 89.71 | 89.88 | 5,078 | -0.25(-0.28%) |
Jul 29, 2021 | 89.89 | 90.40 | 89.89 | 90.14 | 25,835 | +1.36(+1.53%) |
Jul 28, 2021 | 88.57 | 89.13 | 87.93 | 88.77 | 210,967 | +0.54(+0.62%) |
Jul 27, 2021 | 88.56 | 88.63 | 87.82 | 88.23 | 24,024 | -0.73(-0.82%) |
Jul 26, 2021 | 88.66 | 89.02 | 88.66 | 88.96 | 13,341 | +0.48(+0.54%) |
Jul 23, 2021 | 88.77 | 88.77 | 88.26 | 88.48 | 26,342 | +0.46(+0.53%) |
Jul 22, 2021 | 88.81 | 88.81 | 87.97 | 88.02 | 9,391 | -0.67(-0.76%) |
Jul 21, 2021 | 87.56 | 88.94 | 87.56 | 88.69 | 11,137 | +1.65(+1.89%) |
Jul 20, 2021 | 85.16 | 87.53 | 85.14 | 87.04 | 24,298 | +2.24(+2.65%) |
Jul 19, 2021 | 85.68 | 85.68 | 84.38 | 84.80 | 26,494 | -2.05(-2.36%) |
Jul 16, 2021 | 88.10 | 88.10 | 86.74 | 86.85 | 12,439 | -0.75(-0.86%) |
Jul 15, 2021 | 87.49 | 87.92 | 87.14 | 87.60 | 14,715 | -0.15(-0.17%) |
Jul 14, 2021 | 88.91 | 89.15 | 87.64 | 87.75 | 8,427 | -1.14(-1.28%) |
Jul 13, 2021 | 89.72 | 89.72 | 88.89 | 88.89 | 9,607 | -1.00(-1.11%) |
Jul 12, 2021 | 88.63 | 89.97 | 88.63 | 89.89 | 23,224 | +0.96(+1.08%) |
Jul 09, 2021 | 88.20 | 88.93 | 87.93 | 88.93 | 8,267 | +1.86(+2.13%) |
Jul 08, 2021 | 87.37 | 87.84 | 86.62 | 87.07 | 21,430 | -1.91(-2.14%) |
Jul 07, 2021 | 88.76 | 89.03 | 88.11 | 88.98 | 14,354 | +0.19(+0.22%) |
Jul 06, 2021 | 89.29 | 89.42 | 88.19 | 88.78 | 54,177 | -0.52(-0.58%) |
Jul 02, 2021 | 89.60 | 89.60 | 88.93 | 89.30 | 20,062 | +0.07(+0.07%) |
Jul 01, 2021 | 89.20 | 89.35 | 88.85 | 89.24 | 56,362 | +0.54(+0.61%) |
Jun 30, 2021 | 88.44 | 88.76 | 88.17 | 88.70 | 18,652 | +0.08(+0.09%) |
Jun 29, 2021 | 88.76 | 89.10 | 88.48 | 88.62 | 13,738 | +0.36(+0.41%) |
Jun 28, 2021 | 89.21 | 89.27 | 87.86 | 88.26 | 10,008 | -0.94(-1.06%) |
Jun 25, 2021 | 88.65 | 89.36 | 88.60 | 89.21 | 20,024 | +1.03(+1.17%) |
Jun 24, 2021 | 88.02 | 88.21 | 87.51 | 88.18 | 3,705 | +0.83(+0.94%) |
Jun 23, 2021 | 87.10 | 87.73 | 87.06 | 87.35 | 30,622 | +0.46(+0.53%) |
Jun 22, 2021 | 86.07 | 86.97 | 86.05 | 86.89 | 8,967 | +0.00(+0.00%) |
Jun 21, 2021 | 85.31 | 86.90 | 85.31 | 86.88 | 26,123 | +2.12(+2.50%) |
Jun 18, 2021 | 86.28 | 86.28 | 84.77 | 84.77 | 12,682 | -2.05(-2.36%) |
Jun 17, 2021 | 88.37 | 88.37 | 86.12 | 86.81 | 24,046 | -1.26(-1.43%) |
Jun 16, 2021 | 87.72 | 88.41 | 87.20 | 88.08 | 35,383 | +0.43(+0.49%) |
Jun 15, 2021 | 87.65 | 88.14 | 87.11 | 87.65 | 76,362 | +0.48(+0.55%) |
Jun 14, 2021 | 87.65 | 87.65 | 86.84 | 87.17 | 19,066 | -0.26(-0.29%) |
Jun 11, 2021 | 87.09 | 87.43 | 87.09 | 87.43 | 5,189 | +0.84(+0.97%) |
Jun 10, 2021 | 87.17 | 87.40 | 86.59 | 86.59 | 18,958 | -0.17(-0.19%) |
Jun 09, 2021 | 87.57 | 87.57 | 86.76 | 86.76 | 12,012 | -0.84(-0.95%) |
Jun 08, 2021 | 87.29 | 87.73 | 86.72 | 87.59 | 11,501 | +0.30(+0.34%) |
Jun 07, 2021 | 87.83 | 87.83 | 87.29 | 87.30 | 13,903 | -0.23(-0.26%) |
Jun 04, 2021 | 87.10 | 87.52 | 86.82 | 87.52 | 5,248 | +0.05(+0.05%) |
Jun 03, 2021 | 86.65 | 87.70 | 86.65 | 87.48 | 4,522 | +0.16(+0.18%) |
Jun 02, 2021 | 87.45 | 87.45 | 86.93 | 87.32 | 10,776 | +0.08(+0.09%) |
Jun 01, 2021 | 87.59 | 87.79 | 87.00 | 87.25 | 14,396 | +0.14(+0.16%) |
May 28, 2021 | 86.76 | 87.16 | 86.76 | 87.10 | 4,972 | +0.29(+0.34%) |
May 27, 2021 | 86.54 | 86.81 | 86.47 | 86.81 | 6,418 | +0.76(+0.89%) |
May 26, 2021 | 85.63 | 86.35 | 85.43 | 86.05 | 5,107 | +0.72(+0.85%) |
May 25, 2021 | 86.48 | 86.80 | 85.32 | 85.32 | 8,108 | -0.78(-0.91%) |
May 24, 2021 | 86.11 | 86.28 | 85.80 | 86.11 | 6,009 | +0.37(+0.43%) |
May 21, 2021 | 85.51 | 86.14 | 85.46 | 85.73 | 12,193 | +0.84(+0.99%) |
May 20, 2021 | 84.58 | 85.32 | 84.44 | 84.89 | 7,289 | +0.48(+0.56%) |
May 19, 2021 | 83.64 | 84.42 | 82.99 | 84.42 | 12,032 | -0.34(-0.40%) |
May 18, 2021 | 86.16 | 86.20 | 84.76 | 84.76 | 19,704 | -1.09(-1.27%) |
May 17, 2021 | 86.09 | 86.09 | 85.23 | 85.85 | 86,783 | -0.36(-0.41%) |
May 14, 2021 | 85.20 | 86.33 | 85.20 | 86.20 | 7,112 | +1.52(+1.79%) |
May 13, 2021 | 83.04 | 84.93 | 82.81 | 84.69 | 14,528 | +1.78(+2.15%) |
May 12, 2021 | 84.98 | 85.22 | 82.90 | 82.90 | 11,127 | -1.90(-2.24%) |
May 11, 2021 | 84.58 | 85.19 | 84.28 | 84.80 | 11,462 | -1.17(-1.37%) |
May 10, 2021 | 86.90 | 87.38 | 85.96 | 85.98 | 14,167 | -0.82(-0.94%) |
May 07, 2021 | 86.24 | 86.79 | 86.24 | 86.79 | 11,952 | +0.72(+0.83%) |
May 06, 2021 | 85.88 | 86.08 | 84.93 | 86.08 | 11,692 | +0.36(+0.41%) |
May 05, 2021 | 85.52 | 85.90 | 84.76 | 85.72 | 25,468 | +1.10(+1.30%) |
May 04, 2021 | 84.43 | 84.74 | 83.71 | 84.62 | 9,257 | -0.16(-0.19%) |
May 03, 2021 | 84.97 | 85.18 | 84.41 | 84.78 | 48,919 | +0.53(+0.63%) |
Apr 30, 2021 | 84.80 | 84.80 | 84.02 | 84.25 | 10,861 | -0.94(-1.10%) |
Apr 29, 2021 | 85.43 | 85.43 | 84.52 | 85.19 | 8,859 | +0.53(+0.62%) |
Apr 28, 2021 | 84.47 | 84.74 | 84.36 | 84.66 | 12,464 | +0.16(+0.19%) |
Apr 27, 2021 | 84.27 | 84.53 | 84.01 | 84.50 | 21,107 | +0.31(+0.37%) |
Apr 26, 2021 | 84.37 | 84.63 | 84.17 | 84.19 | 14,039 | +0.30(+0.36%) |
Apr 23, 2021 | 82.43 | 83.92 | 82.19 | 83.89 | 12,245 | +1.83(+2.23%) |
Apr 22, 2021 | 82.75 | 83.01 | 81.76 | 82.06 | 7,753 | -0.69(-0.83%) |
Apr 21, 2021 | 81.54 | 82.81 | 81.54 | 82.75 | 21,774 | +0.92(+1.13%) |
Apr 20, 2021 | 82.68 | 82.68 | 81.49 | 81.83 | 33,885 | -1.28(-1.54%) |
Apr 19, 2021 | 83.17 | 83.34 | 82.47 | 83.10 | 43,180 | -0.23(-0.27%) |
Apr 16, 2021 | 83.60 | 83.60 | 82.82 | 83.33 | 13,629 | +0.27(+0.33%) |
Apr 15, 2021 | 83.50 | 83.50 | 82.74 | 83.06 | 16,657 | +0.35(+0.43%) |
Apr 14, 2021 | 82.43 | 83.35 | 82.43 | 82.70 | 33,383 | +0.62(+0.76%) |
Apr 13, 2021 | 82.87 | 82.87 | 81.96 | 82.08 | 49,922 | -0.62(-0.74%) |
Apr 12, 2021 | 81.99 | 82.72 | 81.99 | 82.70 | 22,176 | +0.61(+0.75%) |
Apr 09, 2021 | 81.50 | 82.08 | 81.40 | 82.08 | 10,541 | +0.62(+0.76%) |
Apr 08, 2021 | 81.55 | 81.55 | 80.95 | 81.47 | 11,966 | +0.22(+0.27%) |
Apr 07, 2021 | 82.08 | 82.08 | 81.15 | 81.24 | 10,462 | -0.44(-0.54%) |
Apr 06, 2021 | 81.96 | 82.17 | 81.52 | 81.69 | 66,451 | -0.33(-0.40%) |
Apr 05, 2021 | 82.11 | 82.11 | 81.31 | 82.01 | 49,236 | +1.04(+1.28%) |
Apr 01, 2021 | 79.58 | 80.98 | 79.51 | 80.98 | 33,541 | +1.72(+2.18%) |
Mar 31, 2021 | 79.28 | 79.73 | 79.14 | 79.25 | 13,548 | +0.49(+0.62%) |
Mar 30, 2021 | 78.62 | 78.96 | 78.61 | 78.77 | 11,659 | +0.02(+0.03%) |
Mar 29, 2021 | 79.08 | 79.24 | 78.35 | 78.75 | 10,471 | -0.44(-0.55%) |
Mar 26, 2021 | 78.27 | 79.18 | 78.27 | 79.18 | 9,370 | +1.25(+1.61%) |
Mar 25, 2021 | 76.84 | 78.09 | 76.08 | 77.93 | 10,306 | +0.55(+0.71%) |
Mar 24, 2021 | 78.16 | 78.61 | 77.38 | 77.38 | 14,742 | -0.44(-0.57%) |
Mar 23, 2021 | 79.46 | 79.46 | 77.83 | 77.83 | 9,257 | -1.63(-2.06%) |
Mar 22, 2021 | 79.68 | 79.85 | 79.22 | 79.46 | 6,067 | -0.26(-0.32%) |
Mar 19, 2021 | 79.91 | 80.01 | 78.93 | 79.71 | 6,306 | +0.19(+0.24%) |
Mar 18, 2021 | 81.62 | 81.62 | 79.53 | 79.53 | 13,688 | -1.11(-1.38%) |
Mar 17, 2021 | 79.52 | 80.64 | 79.52 | 80.64 | 6,089 | +0.61(+0.76%) |
Mar 16, 2021 | 80.46 | 80.62 | 79.98 | 80.03 | 5,965 | -0.75(-0.92%) |
Mar 15, 2021 | 80.78 | 80.79 | 79.96 | 80.78 | 10,245 | +0.36(+0.45%) |
Mar 12, 2021 | 79.81 | 80.54 | 79.81 | 80.42 | 10,903 | +0.61(+0.76%) |
Mar 11, 2021 | 79.37 | 80.01 | 79.23 | 79.81 | 47,937 | +0.63(+0.79%) |
Mar 10, 2021 | 79.15 | 79.45 | 79.04 | 79.18 | 19,512 | +0.96(+1.23%) |
Mar 09, 2021 | 78.14 | 78.92 | 77.61 | 78.22 | 21,084 | +0.73(+0.95%) |
Mar 08, 2021 | 77.17 | 78.25 | 77.10 | 77.48 | 15,555 | +0.67(+0.88%) |
Mar 05, 2021 | 75.97 | 76.81 | 74.31 | 76.81 | 15,820 | +1.33(+1.76%) |
Mar 04, 2021 | 76.86 | 76.86 | 74.36 | 75.49 | 23,617 | -1.38(-1.79%) |
Mar 03, 2021 | 76.99 | 78.14 | 76.76 | 76.86 | 15,454 | -0.10(-0.13%) |
Mar 02, 2021 | 77.83 | 77.83 | 76.96 | 76.96 | 10,957 | -0.89(-1.14%) |
Mar 01, 2021 | 76.27 | 78.17 | 76.27 | 77.85 | 45,876 | +2.42(+3.21%) |
Feb 26, 2021 | 76.52 | 76.52 | 74.85 | 75.43 | 9,620 | -0.74(-0.97%) |
Feb 25, 2021 | 77.78 | 78.14 | 75.99 | 76.17 | 11,096 | -1.28(-1.65%) |
Feb 24, 2021 | 76.73 | 77.46 | 76.19 | 77.45 | 10,314 | +1.20(+1.57%) |
Feb 23, 2021 | 76.21 | 76.47 | 75.19 | 76.25 | 15,623 | -0.12(-0.15%) |
Feb 22, 2021 | 76.48 | 76.70 | 76.12 | 76.37 | 6,631 | -0.24(-0.31%) |
Feb 19, 2021 | 76.24 | 76.85 | 76.24 | 76.61 | 6,520 | +0.65(+0.86%) |
Feb 18, 2021 | 76.71 | 76.71 | 75.77 | 75.95 | 9,854 | -0.76(-0.99%) |
Feb 17, 2021 | 77.40 | 77.40 | 76.34 | 76.71 | 7,736 | -0.61(-0.79%) |
Feb 16, 2021 | 77.00 | 77.42 | 76.88 | 77.32 | 7,016 | +0.82(+1.07%) |
Feb 12, 2021 | 76.39 | 76.63 | 76.13 | 76.50 | 5,344 | +0.87(+1.15%) |
Feb 11, 2021 | 76.11 | 76.11 | 74.88 | 75.63 | 50,673 | -0.03(-0.04%) |
Feb 10, 2021 | 76.05 | 76.05 | 75.48 | 75.66 | 24,059 | +0.25(+0.33%) |
Feb 09, 2021 | 75.10 | 75.63 | 75.03 | 75.41 | 6,455 | +0.32(+0.42%) |
Feb 08, 2021 | 74.62 | 75.09 | 74.49 | 75.09 | 12,236 | +0.91(+1.22%) |
Feb 05, 2021 | 74.46 | 74.46 | 73.95 | 74.18 | 23,089 | +0.39(+0.54%) |
Feb 04, 2021 | 73.12 | 73.79 | 73.00 | 73.79 | 53,229 | +0.90(+1.23%) |
Feb 03, 2021 | 73.01 | 73.25 | 72.88 | 72.89 | 5,471 | -0.11(-0.16%) |
Feb 02, 2021 | 72.47 | 73.27 | 72.47 | 73.01 | 11,477 | +1.27(+1.77%) |
Feb 01, 2021 | 70.36 | 71.86 | 70.14 | 71.73 | 12,834 | +2.02(+2.90%) |
Jan 29, 2021 | 71.22 | 71.22 | 69.11 | 69.71 | 8,124 | -1.45(-2.04%) |
Jan 28, 2021 | 70.01 | 71.57 | 70.01 | 71.16 | 30,655 | +1.63(+2.34%) |
Jan 27, 2021 | 70.45 | 71.21 | 69.53 | 69.54 | 5,491 | -2.36(-3.29%) |
Jan 26, 2021 | 72.40 | 72.40 | 71.90 | 71.90 | 6,641 | -0.29(-0.40%) |
Jan 25, 2021 | 72.50 | 72.81 | 71.86 | 72.19 | 11,073 | -0.72(-0.99%) |
Jan 22, 2021 | 73.03 | 73.07 | 72.26 | 72.91 | 96,419 | -0.46(-0.62%) |
Jan 21, 2021 | 74.06 | 74.48 | 73.34 | 73.37 | 6,688 | -0.70(-0.94%) |
Jan 20, 2021 | 74.06 | 74.14 | 73.78 | 74.07 | 6,596 | +0.08(+0.10%) |
Jan 19, 2021 | 74.05 | 74.10 | 73.55 | 73.99 | 9,304 | +0.52(+0.71%) |
Jan 15, 2021 | 73.57 | 73.74 | 72.75 | 73.47 | 10,155 | -0.62(-0.83%) |
Jan 14, 2021 | 74.47 | 74.58 | 74.06 | 74.08 | 5,521 | +0.13(+0.17%) |
Jan 13, 2021 | 74.73 | 74.73 | 73.69 | 73.95 | 10,074 | -0.28(-0.38%) |
Jan 12, 2021 | 74.32 | 74.69 | 73.85 | 74.23 | 16,244 | +0.80(+1.09%) |
Jan 11, 2021 | 73.31 | 73.70 | 72.90 | 73.44 | 15,631 | +0.12(+0.16%) |
Jan 08, 2021 | 73.30 | 73.74 | 72.60 | 73.31 | 24,265 | +0.21(+0.28%) |
Jan 07, 2021 | 73.51 | 74.20 | 72.95 | 73.11 | 31,985 | +0.91(+1.25%) |
Jan 06, 2021 | 70.32 | 72.83 | 70.32 | 72.20 | 22,181 | +2.45(+3.51%) |
Jan 05, 2021 | 69.13 | 69.92 | 68.64 | 69.76 | 6,636 | +0.28(+0.40%) |