Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 83.99 | 84.47 | 83.51 | 84.05 | 768,921 | -0.05(-0.06%) |
Dec 30, 2021 | 84.09 | 84.46 | 83.66 | 84.10 | 975,523 | +0.14(+0.17%) |
Dec 29, 2021 | 83.14 | 84.12 | 83.14 | 83.95 | 1,194,943 | +0.46(+0.55%) |
Dec 28, 2021 | 82.57 | 83.51 | 82.57 | 83.49 | 826,522 | +0.82(+0.99%) |
Dec 27, 2021 | 82.34 | 82.69 | 82.00 | 82.67 | 962,928 | +0.50(+0.61%) |
Dec 23, 2021 | 82.21 | 82.91 | 82.00 | 82.17 | 976,618 | -0.04(-0.05%) |
Dec 22, 2021 | 82.12 | 82.54 | 81.68 | 82.21 | 1,117,050 | -0.11(-0.14%) |
Dec 21, 2021 | 81.98 | 82.86 | 81.42 | 82.32 | 2,300,486 | +0.74(+0.90%) |
Dec 20, 2021 | 81.05 | 81.78 | 80.14 | 81.58 | 1,592,064 | -0.01(-0.01%) |
Dec 17, 2021 | 83.47 | 83.76 | 81.28 | 81.59 | 2,817,837 | -2.12(-2.54%) |
Dec 16, 2021 | 83.35 | 84.42 | 83.18 | 83.72 | 1,527,990 | +0.22(+0.26%) |
Dec 15, 2021 | 82.76 | 83.52 | 82.58 | 83.50 | 1,358,802 | +1.17(+1.42%) |
Dec 14, 2021 | 83.24 | 83.42 | 82.25 | 82.33 | 1,611,058 | -0.73(-0.88%) |
Dec 13, 2021 | 82.42 | 83.52 | 82.32 | 83.06 | 995,915 | +0.68(+0.83%) |
Dec 10, 2021 | 82.20 | 82.89 | 81.87 | 82.38 | 801,204 | +0.51(+0.62%) |
Dec 09, 2021 | 81.97 | 82.38 | 81.42 | 81.87 | 1,240,758 | -0.08(-0.10%) |
Dec 08, 2021 | 81.91 | 82.62 | 81.54 | 81.95 | 1,114,754 | +0.25(+0.30%) |
Dec 07, 2021 | 80.63 | 82.11 | 80.32 | 81.71 | 1,294,828 | +1.08(+1.34%) |
Dec 06, 2021 | 80.59 | 81.99 | 80.46 | 80.63 | 1,325,991 | +0.85(+1.07%) |
Dec 03, 2021 | 78.52 | 79.79 | 77.77 | 79.78 | 1,368,047 | +1.69(+2.16%) |
Dec 02, 2021 | 77.21 | 78.76 | 77.21 | 78.09 | 1,346,680 | +0.95(+1.23%) |
Dec 01, 2021 | 76.92 | 79.04 | 76.78 | 77.14 | 1,462,841 | +0.59(+0.77%) |
Nov 30, 2021 | 79.39 | 79.68 | 76.41 | 76.55 | 3,600,609 | -3.28(-4.11%) |
Nov 29, 2021 | 79.64 | 80.11 | 78.91 | 79.83 | 1,138,312 | +0.54(+0.69%) |
Nov 26, 2021 | 79.85 | 80.57 | 79.17 | 79.29 | 687,293 | -1.17(-1.46%) |
Nov 24, 2021 | 80.69 | 80.91 | 80.13 | 80.46 | 677,513 | -0.13(-0.16%) |
Nov 23, 2021 | 81.24 | 81.24 | 80.29 | 80.59 | 779,585 | -0.36(-0.44%) |
Nov 22, 2021 | 79.97 | 81.40 | 79.80 | 80.95 | 955,677 | +0.84(+1.05%) |
Nov 19, 2021 | 79.60 | 80.23 | 79.35 | 80.11 | 1,059,016 | +0.90(+1.14%) |
Nov 18, 2021 | 80.11 | 79.34 | 79.05 | 79.20 | 927,440 | -1.00(-1.25%) |
Nov 17, 2021 | 79.64 | 80.44 | 79.23 | 80.21 | 616,058 | +0.33(+0.41%) |
Nov 16, 2021 | 80.59 | 80.87 | 79.83 | 79.88 | 654,797 | -0.61(-0.76%) |
Nov 15, 2021 | 79.78 | 80.53 | 79.47 | 80.49 | 846,848 | +1.16(+1.47%) |
Nov 12, 2021 | 79.08 | 79.48 | 78.52 | 79.33 | 800,666 | +0.42(+0.54%) |
Nov 11, 2021 | 78.92 | 79.13 | 78.21 | 78.90 | 700,266 | -0.30(-0.38%) |
Nov 10, 2021 | 78.29 | 79.28 | 79.20 | 1,127,817 | +1.29(+1.66%) | |
Nov 09, 2021 | 77.99 | 78.75 | 77.83 | 77.91 | 1,528,081 | +0.06(+0.07%) |
Nov 08, 2021 | 80.27 | 80.27 | 77.07 | 77.85 | 1,526,832 | -2.36(-2.95%) |
Nov 05, 2021 | 79.50 | 80.56 | 79.11 | 80.22 | 778,107 | +1.06(+1.34%) |
Nov 04, 2021 | 78.84 | 79.76 | 77.93 | 79.16 | 1,454,741 | +0.17(+0.21%) |
Nov 03, 2021 | 79.13 | 79.80 | 78.31 | 78.99 | 1,029,655 | -0.13(-0.17%) |
Nov 02, 2021 | 79.35 | 79.62 | 78.38 | 79.12 | 980,339 | +0.05(+0.06%) |
Nov 01, 2021 | 79.22 | 79.08 | 78.37 | 79.07 | 971,000 | -0.01(-0.01%) |
Oct 29, 2021 | 79.48 | 80.02 | 78.62 | 79.08 | 867,838 | -0.49(-0.61%) |
Oct 28, 2021 | 78.94 | 79.69 | 78.89 | 79.57 | 562,922 | +0.33(+0.41%) |
Oct 27, 2021 | 80.32 | 80.39 | 79.09 | 79.24 | 692,535 | -0.83(-1.03%) |
Oct 26, 2021 | 79.56 | 80.07 | 624,673 | +0.57(+0.72%) | ||
Oct 25, 2021 | 79.91 | 80.07 | 79.29 | 79.50 | 549,110 | -0.52(-0.64%) |
Oct 22, 2021 | 79.41 | 80.20 | 79.37 | 80.01 | 440,123 | +0.74(+0.94%) |
Oct 21, 2021 | 79.27 | 79.53 | 78.98 | 79.27 | 619,389 | +0.13(+0.17%) |
Oct 20, 2021 | 78.66 | 79.53 | 78.64 | 79.14 | 612,889 | +0.79(+1.01%) |
Oct 19, 2021 | 77.91 | 78.51 | 77.73 | 78.35 | 710,279 | +0.78(+1.00%) |
Oct 18, 2021 | 77.50 | 78.09 | 77.04 | 77.57 | 1,336,427 | -0.47(-0.60%) |
Oct 15, 2021 | 78.94 | 79.08 | 77.97 | 78.04 | 1,073,963 | -0.68(-0.86%) |
Oct 14, 2021 | 77.82 | 78.74 | 77.50 | 78.72 | 1,862,724 | +1.22(+1.57%) |
Oct 13, 2021 | 76.64 | 77.59 | 76.24 | 77.50 | 794,636 | +0.93(+1.21%) |
Oct 12, 2021 | 76.27 | 76.91 | 76.00 | 76.57 | 899,627 | +0.32(+0.42%) |
Oct 11, 2021 | 77.12 | 77.19 | 76.11 | 76.25 | 765,732 | -0.82(-1.06%) |
Oct 08, 2021 | 77.49 | 77.68 | 76.94 | 77.07 | 643,936 | -0.54(-0.70%) |
Oct 07, 2021 | 78.09 | 78.73 | 77.46 | 77.61 | 839,352 | -0.23(-0.30%) |
Oct 06, 2021 | 76.50 | 77.98 | 76.03 | 77.84 | 1,001,752 | +1.28(+1.67%) |
Oct 05, 2021 | 76.70 | 77.18 | 76.49 | 76.57 | 1,100,976 | -0.23(-0.31%) |
Oct 04, 2021 | 75.38 | 77.20 | 75.31 | 76.80 | 1,182,124 | +1.17(+1.55%) |
Oct 01, 2021 | 76.47 | 76.47 | 75.49 | 75.63 | 977,986 | -0.37(-0.48%) |
Sep 30, 2021 | 77.18 | 77.24 | 75.83 | 76.00 | 1,609,399 | -1.26(-1.63%) |
Sep 29, 2021 | 76.37 | 77.76 | 76.33 | 77.25 | 1,018,026 | +0.86(+1.13%) |
Sep 28, 2021 | 76.78 | 77.18 | 75.93 | 76.39 | 1,155,663 | -0.73(-0.95%) |
Sep 27, 2021 | 78.48 | 79.05 | 77.02 | 77.12 | 1,138,854 | -1.29(-1.64%) |
Sep 24, 2021 | 78.17 | 78.70 | 78.01 | 78.41 | 878,074 | +0.24(+0.31%) |
Sep 23, 2021 | 78.27 | 79.02 | 78.06 | 78.16 | 1,294,112 | -0.24(-0.31%) |
Sep 22, 2021 | 78.25 | 78.69 | 77.53 | 78.41 | 1,127,177 | +0.61(+0.78%) |
Sep 21, 2021 | 78.49 | 79.04 | 77.73 | 77.80 | 1,056,892 | -0.49(-0.62%) |
Sep 20, 2021 | 78.25 | 79.07 | 77.61 | 78.29 | 1,163,872 | -0.15(-0.19%) |
Sep 17, 2021 | 79.40 | 80.12 | 78.32 | 78.44 | 1,890,964 | -1.36(-1.70%) |
Sep 16, 2021 | 80.31 | 80.87 | 79.66 | 79.80 | 1,309,777 | -0.27(-0.34%) |
Sep 15, 2021 | 80.30 | 80.81 | 79.80 | 80.07 | 952,268 | -0.55(-0.69%) |
Sep 14, 2021 | 81.14 | 81.54 | 80.45 | 80.62 | 833,339 | -0.15(-0.19%) |
Sep 13, 2021 | 82.25 | 82.48 | 80.57 | 80.77 | 1,244,446 | -0.86(-1.06%) |
Sep 10, 2021 | 82.36 | 82.56 | 81.60 | 81.63 | 1,374,974 | -0.82(-0.99%) |
Sep 09, 2021 | 83.01 | 83.11 | 82.29 | 82.45 | 1,009,124 | -0.52(-0.62%) |
Sep 08, 2021 | 80.92 | 83.22 | 80.60 | 82.97 | 1,277,805 | +2.15(+2.66%) |
Sep 07, 2021 | 81.66 | 81.84 | 80.51 | 80.82 | 1,333,916 | -1.33(-1.62%) |
Sep 03, 2021 | 82.84 | 83.07 | 82.11 | 82.15 | 845,154 | -0.81(-0.98%) |
Sep 02, 2021 | 83.00 | 83.18 | 82.44 | 82.96 | 1,251,720 | +0.21(+0.25%) |
Sep 01, 2021 | 81.99 | 83.09 | 81.70 | 82.76 | 1,504,002 | +0.97(+1.19%) |
Aug 31, 2021 | 82.53 | 82.81 | 81.36 | 81.79 | 1,759,201 | -0.72(-0.87%) |
Aug 30, 2021 | 82.13 | 82.76 | 81.87 | 82.50 | 795,109 | +0.44(+0.53%) |
Aug 27, 2021 | 81.95 | 82.33 | 81.62 | 82.07 | 978,079 | +0.37(+0.46%) |
Aug 26, 2021 | 81.35 | 81.84 | 80.86 | 81.69 | 974,725 | +0.26(+0.32%) |
Aug 25, 2021 | 81.07 | 81.79 | 80.61 | 81.43 | 846,080 | +0.19(+0.23%) |
Aug 24, 2021 | 81.67 | 81.75 | 80.74 | 81.25 | 1,251,487 | -0.38(-0.47%) |
Aug 23, 2021 | 83.43 | 83.43 | 81.56 | 81.63 | 1,720,735 | -1.90(-2.28%) |
Aug 20, 2021 | 83.35 | 84.01 | 82.84 | 83.53 | 1,704,896 | +0.02(+0.02%) |
Aug 19, 2021 | 83.39 | 84.63 | 83.26 | 83.51 | 1,029,688 | +0.27(+0.32%) |
Aug 18, 2021 | 83.84 | 84.02 | 82.93 | 83.24 | 669,954 | -0.65(-0.78%) |
Aug 17, 2021 | 83.47 | 83.96 | 83.09 | 83.89 | 761,415 | +0.34(+0.41%) |
Aug 16, 2021 | 83.00 | 83.80 | 82.83 | 83.55 | 756,348 | +0.72(+0.87%) |
Aug 13, 2021 | 82.21 | 82.94 | 81.90 | 82.83 | 778,758 | +0.86(+1.05%) |
Aug 12, 2021 | 82.39 | 82.39 | 81.88 | 81.97 | 976,418 | -0.22(-0.27%) |
Aug 11, 2021 | 81.92 | 82.48 | 81.74 | 82.20 | 898,480 | +0.45(+0.55%) |
Aug 10, 2021 | 81.87 | 82.05 | 81.36 | 81.75 | 870,044 | -0.03(-0.03%) |
Aug 09, 2021 | 80.99 | 81.87 | 80.99 | 81.78 | 1,249,636 | +0.79(+0.98%) |
Aug 06, 2021 | 80.41 | 81.99 | 79.96 | 80.99 | 1,497,350 | +0.68(+0.85%) |
Aug 05, 2021 | 79.61 | 80.33 | 79.11 | 80.30 | 921,601 | +0.82(+1.03%) |
Aug 04, 2021 | 79.58 | 79.58 | 78.39 | 79.48 | 962,506 | -0.34(-0.42%) |
Aug 03, 2021 | 79.27 | 80.16 | 78.54 | 79.82 | 853,335 | +0.75(+0.94%) |
Aug 02, 2021 | 78.44 | 79.28 | 78.23 | 79.07 | 800,250 | +0.83(+1.06%) |
Jul 30, 2021 | 78.56 | 79.22 | 78.14 | 78.24 | 1,007,845 | -0.33(-0.42%) |
Jul 29, 2021 | 78.63 | 78.96 | 78.13 | 78.57 | 769,707 | +0.07(+0.10%) |
Jul 28, 2021 | 79.24 | 79.34 | 77.97 | 78.50 | 790,504 | -0.75(-0.94%) |
Jul 27, 2021 | 77.68 | 79.45 | 77.21 | 79.24 | 796,739 | +1.62(+2.09%) |
Jul 26, 2021 | 77.49 | 77.85 | 77.02 | 77.62 | 698,432 | -0.13(-0.17%) |
Jul 23, 2021 | 76.87 | 77.78 | 76.68 | 77.75 | 592,085 | +0.84(+1.09%) |
Jul 22, 2021 | 76.72 | 77.16 | 76.35 | 76.91 | 788,500 | +0.18(+0.23%) |
Jul 21, 2021 | 78.26 | 78.30 | 76.71 | 76.73 | 1,298,186 | -1.57(-2.00%) |
Jul 20, 2021 | 78.40 | 79.35 | 78.07 | 78.30 | 1,017,924 | +0.00(+0.00%) |
Jul 19, 2021 | 79.32 | 79.75 | 77.36 | 78.30 | 1,577,772 | -1.01(-1.27%) |
Jul 16, 2021 | 78.51 | 79.68 | 78.23 | 79.31 | 867,251 | +0.92(+1.18%) |
Jul 15, 2021 | 77.40 | 78.57 | 77.31 | 78.38 | 1,568,500 | +0.79(+1.02%) |
Jul 14, 2021 | 76.90 | 77.98 | 76.48 | 77.59 | 762,821 | +0.55(+0.71%) |
Jul 13, 2021 | 77.22 | 77.77 | 76.70 | 77.04 | 931,178 | -0.23(-0.30%) |
Jul 12, 2021 | 76.19 | 77.53 | 76.03 | 77.27 | 1,097,141 | +0.90(+1.17%) |
Jul 09, 2021 | 76.82 | 76.98 | 75.96 | 76.38 | 1,388,614 | -0.13(-0.17%) |
Jul 08, 2021 | 76.54 | 77.10 | 76.24 | 76.51 | 1,146,828 | -0.24(-0.32%) |
Jul 07, 2021 | 75.75 | 76.94 | 75.37 | 76.75 | 1,091,914 | +0.86(+1.13%) |
Jul 06, 2021 | 75.12 | 75.95 | 74.57 | 75.89 | 1,030,052 | +0.65(+0.87%) |
Jul 02, 2021 | 75.24 | 75.32 | 74.78 | 75.24 | 894,400 | +0.00(+0.00%) |
Jul 01, 2021 | 74.64 | 75.67 | 74.45 | 75.24 | 1,094,339 | +0.62(+0.82%) |
Jun 30, 2021 | 74.56 | 74.93 | 73.98 | 74.63 | 1,469,399 | +0.12(+0.16%) |
Jun 29, 2021 | 76.12 | 76.28 | 74.11 | 74.51 | 1,962,487 | -1.87(-2.45%) |
Jun 28, 2021 | 76.39 | 77.01 | 76.13 | 76.38 | 1,341,581 | +0.17(+0.22%) |
Jun 25, 2021 | 75.64 | 76.25 | 75.52 | 76.21 | 1,874,748 | +0.46(+0.60%) |
Jun 24, 2021 | 76.23 | 76.31 | 75.38 | 75.75 | 1,768,634 | -0.41(-0.54%) |
Jun 23, 2021 | 76.91 | 77.02 | 76.03 | 76.16 | 1,898,159 | -0.77(-1.01%) |
Jun 22, 2021 | 77.45 | 77.93 | 76.93 | 76.94 | 1,594,203 | -0.81(-1.04%) |
Jun 21, 2021 | 76.78 | 78.01 | 76.65 | 77.75 | 1,258,367 | +1.19(+1.56%) |
Jun 18, 2021 | 77.98 | 78.30 | 76.39 | 76.56 | 3,169,583 | -2.22(-2.82%) |
Jun 17, 2021 | 78.20 | 79.27 | 77.89 | 78.78 | 1,620,571 | +0.54(+0.69%) |
Jun 16, 2021 | 79.69 | 80.47 | 78.09 | 78.23 | 2,236,046 | -2.08(-2.59%) |
Jun 15, 2021 | 80.08 | 80.91 | 79.62 | 80.31 | 2,183,515 | +0.28(+0.35%) |
Jun 14, 2021 | 79.91 | 80.22 | 79.35 | 80.03 | 1,316,277 | +0.05(+0.06%) |
Jun 11, 2021 | 79.91 | 80.02 | 79.47 | 79.99 | 1,545,273 | -0.06(-0.07%) |
Jun 10, 2021 | 79.51 | 80.43 | 79.43 | 80.04 | 1,590,987 | +0.46(+0.57%) |
Jun 09, 2021 | 79.20 | 79.76 | 78.97 | 79.59 | 1,281,794 | +0.57(+0.72%) |
Jun 08, 2021 | 79.72 | 80.03 | 78.68 | 79.02 | 1,499,808 | -0.77(-0.97%) |
Jun 07, 2021 | 79.98 | 80.10 | 79.62 | 79.79 | 1,551,964 | +0.00(+0.00%) |
Jun 04, 2021 | 79.70 | 79.87 | 79.32 | 79.79 | 1,891,903 | +0.53(+0.67%) |
Jun 03, 2021 | 78.61 | 79.53 | 78.43 | 79.26 | 1,206,177 | +0.31(+0.40%) |
Jun 02, 2021 | 78.08 | 79.34 | 77.70 | 78.95 | 1,425,307 | +0.96(+1.24%) |
Jun 01, 2021 | 78.33 | 78.38 | 77.45 | 77.99 | 1,933,451 | -0.02(-0.02%) |
May 28, 2021 | 77.82 | 78.23 | 77.67 | 78.00 | 1,552,018 | +0.49(+0.63%) |
May 27, 2021 | 77.86 | 77.98 | 77.35 | 77.51 | 2,327,321 | -0.25(-0.32%) |
May 26, 2021 | 77.61 | 78.11 | 77.30 | 77.76 | 1,296,019 | +0.20(+0.26%) |
May 25, 2021 | 78.43 | 78.45 | 77.11 | 77.56 | 1,379,539 | -0.87(-1.11%) |
May 24, 2021 | 79.06 | 79.48 | 78.37 | 78.43 | 2,135,045 | -0.42(-0.53%) |
May 21, 2021 | 78.33 | 78.89 | 78.07 | 78.85 | 3,561,209 | +0.57(+0.72%) |
May 20, 2021 | 78.16 | 78.92 | 78.10 | 78.28 | 1,502,827 | +0.27(+0.34%) |
May 19, 2021 | 77.70 | 78.11 | 77.06 | 78.01 | 1,351,342 | +0.26(+0.33%) |
May 18, 2021 | 77.10 | 78.07 | 76.98 | 77.75 | 1,925,785 | +0.49(+0.64%) |
May 17, 2021 | 77.64 | 78.20 | 77.17 | 77.26 | 1,030,420 | -0.28(-0.36%) |
May 14, 2021 | 77.56 | 78.49 | 77.48 | 77.54 | 820,131 | +0.18(+0.23%) |
May 13, 2021 | 76.16 | 77.66 | 76.06 | 77.36 | 1,035,661 | +1.00(+1.31%) |
May 12, 2021 | 77.47 | 77.72 | 76.25 | 76.36 | 1,343,062 | -0.89(-1.15%) |
May 11, 2021 | 79.52 | 79.74 | 76.44 | 77.25 | 2,045,562 | -2.27(-2.85%) |
May 10, 2021 | 78.95 | 80.39 | 78.89 | 79.52 | 1,061,769 | +0.80(+1.01%) |
May 07, 2021 | 78.75 | 79.67 | 78.57 | 78.73 | 1,294,349 | -0.16(-0.20%) |
May 06, 2021 | 78.44 | 78.98 | 78.07 | 78.88 | 1,047,672 | +0.74(+0.95%) |
May 05, 2021 | 78.20 | 78.86 | 77.33 | 78.14 | 980,091 | -0.78(-0.99%) |
May 04, 2021 | 79.01 | 79.26 | 78.41 | 78.92 | 1,168,375 | +0.03(+0.04%) |
May 03, 2021 | 78.69 | 79.47 | 78.39 | 78.89 | 1,273,534 | +0.30(+0.38%) |
Apr 30, 2021 | 78.23 | 78.70 | 77.64 | 78.60 | 1,454,861 | +0.65(+0.83%) |
Apr 29, 2021 | 77.53 | 78.29 | 77.53 | 77.95 | 1,087,867 | +0.45(+0.59%) |
Apr 28, 2021 | 77.60 | 77.74 | 77.17 | 77.49 | 680,840 | +0.19(+0.24%) |
Apr 27, 2021 | 77.84 | 77.96 | 77.29 | 77.31 | 794,312 | -0.69(-0.89%) |
Apr 26, 2021 | 78.69 | 78.74 | 77.96 | 78.00 | 872,492 | -0.54(-0.68%) |
Apr 23, 2021 | 78.54 | 78.92 | 78.11 | 78.54 | 1,038,631 | -0.03(-0.04%) |
Apr 22, 2021 | 78.66 | 79.00 | 77.89 | 78.57 | 1,411,666 | -0.25(-0.32%) |
Apr 21, 2021 | 79.82 | 80.19 | 78.77 | 78.82 | 1,116,942 | -0.75(-0.94%) |
Apr 20, 2021 | 77.88 | 79.83 | 77.23 | 79.57 | 1,472,883 | +1.95(+2.51%) |
Apr 19, 2021 | 78.22 | 78.27 | 77.48 | 77.62 | 1,424,198 | -0.42(-0.53%) |
Apr 16, 2021 | 77.77 | 78.43 | 77.54 | 78.04 | 1,410,712 | +0.61(+0.79%) |
Apr 15, 2021 | 76.71 | 77.58 | 76.71 | 77.43 | 1,392,003 | +0.89(+1.16%) |
Apr 14, 2021 | 75.75 | 76.59 | 75.74 | 76.54 | 1,381,004 | +0.31(+0.41%) |
Apr 13, 2021 | 75.43 | 76.38 | 74.89 | 76.23 | 1,545,872 | +1.45(+1.93%) |
Apr 12, 2021 | 74.91 | 75.56 | 74.47 | 74.78 | 1,796,255 | +0.18(+0.24%) |
Apr 09, 2021 | 75.13 | 75.48 | 74.36 | 74.60 | 1,480,768 | -0.54(-0.72%) |
Apr 08, 2021 | 75.51 | 75.79 | 74.97 | 75.14 | 1,506,055 | -0.18(-0.23%) |
Apr 07, 2021 | 75.58 | 75.87 | 74.88 | 75.32 | 1,337,567 | -0.19(-0.25%) |
Apr 06, 2021 | 75.31 | 75.75 | 74.81 | 75.50 | 1,091,327 | +0.01(+0.01%) |
Apr 05, 2021 | 75.00 | 76.33 | 75.00 | 75.49 | 1,495,663 | +0.43(+0.57%) |
Apr 01, 2021 | 74.64 | 75.44 | 74.40 | 75.07 | 1,200,115 | -0.31(-0.41%) |
Mar 31, 2021 | 75.16 | 75.60 | 74.86 | 75.37 | 1,498,243 | +0.03(+0.04%) |
Mar 30, 2021 | 75.94 | 76.39 | 74.85 | 75.34 | 1,149,128 | -1.24(-1.62%) |
Mar 29, 2021 | 75.49 | 77.06 | 75.33 | 76.59 | 988,435 | +1.12(+1.49%) |
Mar 26, 2021 | 75.44 | 75.84 | 74.42 | 75.47 | 1,754,728 | -0.12(-0.16%) |
Mar 25, 2021 | 75.41 | 76.37 | 74.82 | 75.59 | 985,686 | +0.56(+0.74%) |
Mar 24, 2021 | 73.55 | 75.34 | 73.34 | 75.03 | 1,692,593 | +0.94(+1.26%) |
Mar 23, 2021 | 72.33 | 74.30 | 71.96 | 74.09 | 1,078,638 | +1.86(+2.58%) |
Mar 22, 2021 | 72.77 | 73.04 | 71.97 | 72.23 | 1,864,863 | -0.77(-1.05%) |
Mar 19, 2021 | 72.84 | 73.40 | 72.23 | 73.00 | 3,239,922 | +0.24(+0.33%) |
Mar 18, 2021 | 72.47 | 73.06 | 71.84 | 72.76 | 1,468,992 | +0.40(+0.55%) |
Mar 17, 2021 | 73.05 | 73.22 | 72.28 | 72.36 | 1,441,117 | -0.35(-0.48%) |
Mar 16, 2021 | 72.66 | 73.35 | 72.51 | 72.71 | 1,553,838 | -0.31(-0.42%) |
Mar 15, 2021 | 71.84 | 73.06 | 71.63 | 73.02 | 1,723,610 | +1.41(+1.97%) |
Mar 12, 2021 | 70.74 | 72.26 | 70.40 | 71.61 | 1,724,720 | +1.14(+1.62%) |
Mar 11, 2021 | 70.49 | 71.03 | 70.28 | 70.47 | 3,597,208 | -0.11(-0.16%) |
Mar 10, 2021 | 69.62 | 70.68 | 69.32 | 70.58 | 3,789,127 | +1.36(+1.97%) |
Mar 09, 2021 | 68.19 | 69.55 | 68.19 | 69.22 | 3,066,568 | +1.00(+1.47%) |
Mar 08, 2021 | 67.35 | 68.92 | 67.02 | 68.22 | 1,509,354 | +1.22(+1.83%) |
Mar 05, 2021 | 65.60 | 67.41 | 65.57 | 67.00 | 1,694,102 | +1.54(+2.36%) |
Mar 04, 2021 | 65.53 | 66.81 | 65.20 | 65.45 | 1,523,468 | +0.05(+0.07%) |
Mar 03, 2021 | 65.84 | 65.94 | 64.76 | 65.41 | 1,699,659 | -0.72(-1.08%) |
Mar 02, 2021 | 65.85 | 66.36 | 65.15 | 66.12 | 1,547,246 | +0.39(+0.59%) |
Mar 01, 2021 | 65.23 | 66.25 | 65.19 | 65.74 | 1,564,138 | +1.12(+1.74%) |
Feb 26, 2021 | 65.77 | 66.80 | 64.60 | 64.62 | 2,567,688 | -1.05(-1.60%) |
Feb 25, 2021 | 65.48 | 66.27 | 65.48 | 65.66 | 1,405,435 | +0.01(+0.01%) |
Feb 24, 2021 | 65.81 | 66.22 | 65.32 | 65.66 | 1,246,232 | -0.42(-0.64%) |
Feb 23, 2021 | 65.74 | 66.93 | 65.49 | 66.08 | 1,936,717 | +0.79(+1.21%) |
Feb 22, 2021 | 66.55 | 66.67 | 64.17 | 65.29 | 2,421,146 | -1.22(-1.84%) |
Feb 19, 2021 | 68.13 | 68.18 | 66.45 | 66.51 | 1,972,392 | -1.62(-2.38%) |
Feb 18, 2021 | 67.35 | 68.62 | 67.13 | 68.13 | 1,562,663 | +0.73(+1.08%) |
Feb 17, 2021 | 67.11 | 67.68 | 66.47 | 67.40 | 1,617,291 | +0.59(+0.88%) |
Feb 16, 2021 | 67.32 | 67.72 | 66.04 | 66.81 | 1,805,728 | -0.57(-0.85%) |
Feb 12, 2021 | 66.51 | 67.50 | 66.12 | 67.38 | 1,356,434 | +0.66(+0.99%) |
Feb 11, 2021 | 67.61 | 67.87 | 66.42 | 66.72 | 1,622,982 | -0.81(-1.20%) |
Feb 10, 2021 | 67.81 | 68.28 | 67.28 | 67.53 | 1,870,502 | +0.17(+0.25%) |
Feb 09, 2021 | 67.30 | 67.59 | 66.53 | 67.37 | 845,614 | +0.62(+0.92%) |
Feb 08, 2021 | 68.31 | 68.46 | 66.45 | 66.75 | 1,779,910 | -1.48(-2.17%) |
Feb 05, 2021 | 68.24 | 68.84 | 67.91 | 68.23 | 1,352,193 | +0.25(+0.37%) |
Feb 04, 2021 | 66.79 | 68.38 | 66.44 | 67.98 | 1,580,528 | +1.09(+1.64%) |
Feb 03, 2021 | 66.92 | 67.37 | 66.57 | 66.89 | 813,853 | -0.03(-0.04%) |
Feb 02, 2021 | 66.98 | 68.54 | 66.39 | 66.92 | 988,034 | -0.06(-0.10%) |
Feb 01, 2021 | 67.08 | 67.77 | 66.61 | 66.98 | 1,484,656 | +0.11(+0.16%) |
Jan 29, 2021 | 67.42 | 67.91 | 66.65 | 66.87 | 1,896,811 | -1.09(-1.61%) |
Jan 28, 2021 | 68.90 | 70.04 | 67.96 | 67.96 | 1,794,394 | -1.09(-1.57%) |
Jan 27, 2021 | 68.29 | 70.26 | 68.09 | 69.05 | 1,637,382 | -0.11(-0.16%) |
Jan 26, 2021 | 68.83 | 69.59 | 67.73 | 69.16 | 1,331,246 | +0.12(+0.17%) |
Jan 25, 2021 | 66.50 | 69.10 | 66.32 | 69.04 | 2,774,831 | +2.02(+3.02%) |
Jan 22, 2021 | 65.89 | 67.22 | 65.30 | 67.02 | 2,914,926 | +1.05(+1.59%) |
Jan 21, 2021 | 66.50 | 66.86 | 65.86 | 65.97 | 2,628,322 | -0.74(-1.10%) |
Jan 20, 2021 | 66.57 | 66.99 | 66.06 | 66.70 | 2,472,250 | -0.41(-0.62%) |
Jan 19, 2021 | 68.49 | 68.49 | 66.92 | 67.12 | 2,666,238 | -1.29(-1.88%) |
Jan 15, 2021 | 67.95 | 68.76 | 67.51 | 68.40 | 1,348,495 | +0.37(+0.54%) |
Jan 14, 2021 | 69.60 | 69.60 | 67.16 | 68.04 | 1,918,940 | -1.39(-2.00%) |
Jan 13, 2021 | 68.45 | 69.66 | 68.31 | 69.43 | 2,044,238 | +1.16(+1.70%) |
Jan 12, 2021 | 68.85 | 69.16 | 67.49 | 68.27 | 1,583,926 | -0.74(-1.07%) |
Jan 11, 2021 | 68.88 | 69.27 | 68.39 | 69.00 | 2,697,413 | +0.04(+0.05%) |
Jan 08, 2021 | 68.32 | 69.09 | 68.14 | 68.97 | 1,688,556 | +0.70(+1.02%) |
Jan 07, 2021 | 70.46 | 70.61 | 68.04 | 68.27 | 2,342,259 | -1.98(-2.81%) |
Jan 06, 2021 | 69.49 | 70.80 | 69.36 | 70.24 | 2,484,264 | +0.58(+0.83%) |
Jan 05, 2021 | 70.24 | 70.42 | 69.41 | 69.66 | 1,708,254 | -0.34(-0.49%) |