Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 110.36 | 111.02 | 108.95 | 110.54 | 1,341,518 | +0.29(+0.26%) |
Dec 30, 2021 | 111.03 | 112.93 | 110.07 | 110.25 | 1,390,587 | -0.52(-0.47%) |
Dec 29, 2021 | 110.78 | 111.42 | 109.19 | 110.77 | 1,117,433 | +0.42(+0.38%) |
Dec 28, 2021 | 110.19 | 111.60 | 108.96 | 110.35 | 1,581,312 | -2.12(-1.89%) |
Dec 27, 2021 | 110.61 | 112.79 | 109.46 | 112.47 | 1,608,296 | +2.27(+2.06%) |
Dec 23, 2021 | 109.63 | 110.78 | 108.60 | 110.20 | 1,236,204 | +0.64(+0.58%) |
Dec 22, 2021 | 108.72 | 110.15 | 107.98 | 109.57 | 1,136,379 | +1.08(+1.00%) |
Dec 21, 2021 | 108.21 | 109.17 | 106.94 | 108.49 | 2,607,786 | +1.34(+1.25%) |
Dec 20, 2021 | 111.40 | 112.54 | 106.20 | 107.15 | 3,368,362 | -6.62(-5.82%) |
Dec 17, 2021 | 109.66 | 114.44 | 108.38 | 113.77 | 7,375,622 | +3.95(+3.60%) |
Dec 16, 2021 | 107.27 | 111.77 | 107.16 | 109.82 | 5,138,399 | +5.48(+5.25%) |
Dec 15, 2021 | 108.94 | 110.39 | 99.66 | 104.34 | 8,988,209 | -9.83(-8.61%) |
Dec 14, 2021 | 111.34 | 116.70 | 110.49 | 114.17 | 3,807,880 | +2.77(+2.48%) |
Dec 13, 2021 | 109.91 | 112.38 | 107.41 | 111.41 | 2,685,293 | +2.26(+2.07%) |
Dec 10, 2021 | 110.06 | 110.58 | 106.39 | 109.15 | 1,960,242 | +0.31(+0.28%) |
Dec 09, 2021 | 107.77 | 109.19 | 105.43 | 108.84 | 2,040,716 | +0.08(+0.07%) |
Dec 08, 2021 | 111.21 | 111.34 | 108.22 | 108.77 | 1,784,648 | -1.16(-1.05%) |
Dec 07, 2021 | 109.45 | 111.43 | 108.75 | 109.92 | 2,591,487 | +3.63(+3.42%) |
Dec 06, 2021 | 108.11 | 109.11 | 106.16 | 106.29 | 3,198,851 | -0.25(-0.23%) |
Dec 03, 2021 | 104.94 | 108.47 | 104.38 | 106.54 | 4,367,752 | +2.83(+2.73%) |
Dec 02, 2021 | 101.66 | 105.55 | 101.37 | 103.70 | 3,038,473 | +2.77(+2.74%) |
Dec 01, 2021 | 104.36 | 106.81 | 100.87 | 100.94 | 4,469,423 | -1.51(-1.48%) |
Nov 30, 2021 | 107.22 | 108.52 | 102.04 | 102.45 | 7,135,080 | -5.60(-5.18%) |
Nov 29, 2021 | 111.24 | 112.81 | 107.99 | 108.05 | 2,958,710 | -1.84(-1.68%) |
Nov 26, 2021 | 106.42 | 111.26 | 105.33 | 109.89 | 2,930,953 | -1.75(-1.56%) |
Nov 24, 2021 | 115.12 | 116.31 | 111.45 | 111.64 | 2,747,816 | -3.46(-3.01%) |
Nov 23, 2021 | 115.50 | 117.68 | 113.06 | 115.10 | 3,974,221 | -0.28(-0.24%) |
Nov 22, 2021 | 109.69 | 117.12 | 109.69 | 115.38 | 5,278,551 | +6.58(+6.04%) |
Nov 19, 2021 | 107.38 | 110.21 | 106.70 | 108.80 | 2,986,913 | +1.11(+1.03%) |
Nov 18, 2021 | 105.38 | 108.25 | 107.55 | 107.69 | 2,686,721 | +2.50(+2.37%) |
Nov 17, 2021 | 106.98 | 108.16 | 105.15 | 105.20 | 2,939,491 | -2.50(-2.32%) |
Nov 16, 2021 | 106.16 | 108.84 | 105.23 | 107.69 | 3,258,464 | +1.68(+1.58%) |
Nov 15, 2021 | 107.41 | 108.11 | 104.63 | 106.02 | 3,698,718 | -2.20(-2.03%) |
Nov 12, 2021 | 109.18 | 110.76 | 107.98 | 108.22 | 3,123,592 | -1.09(-1.00%) |
Nov 11, 2021 | 108.01 | 111.51 | 107.98 | 109.31 | 3,422,206 | +2.90(+2.73%) |
Nov 10, 2021 | 107.61 | 106.40 | 3,329,949 | -2.93(-2.68%) | ||
Nov 09, 2021 | 110.17 | 110.91 | 107.91 | 109.33 | 3,285,817 | -2.74(-2.44%) |
Nov 08, 2021 | 113.84 | 115.04 | 111.07 | 112.07 | 4,354,789 | +3.89(+3.60%) |
Nov 05, 2021 | 108.33 | 111.43 | 107.38 | 108.18 | 3,247,296 | +0.39(+0.36%) |
Nov 04, 2021 | 106.33 | 109.99 | 106.25 | 107.79 | 3,688,940 | +1.50(+1.41%) |
Nov 03, 2021 | 103.46 | 106.99 | 102.68 | 106.30 | 3,256,724 | +2.92(+2.83%) |
Nov 02, 2021 | 103.89 | 104.45 | 102.41 | 103.38 | 3,419,367 | -1.93(-1.83%) |
Nov 01, 2021 | 108.82 | 104.97 | 102.97 | 105.30 | 4,721,114 | -2.34(-2.18%) |
Oct 29, 2021 | 107.26 | 110.77 | 106.77 | 107.65 | 5,569,355 | +2.18(+2.07%) |
Oct 28, 2021 | 105.11 | 107.23 | 104.88 | 105.47 | 3,100,602 | +1.15(+1.10%) |
Oct 27, 2021 | 105.78 | 109.21 | 103.75 | 104.32 | 3,276,130 | -3.11(-2.90%) |
Oct 26, 2021 | 105.81 | 107.44 | 5,850,009 | +1.94(+1.84%) | ||
Oct 25, 2021 | 99.44 | 106.05 | 98.56 | 105.50 | 4,673,769 | +6.84(+6.93%) |
Oct 22, 2021 | 98.48 | 100.19 | 97.19 | 98.66 | 3,290,361 | +0.25(+0.25%) |
Oct 21, 2021 | 96.64 | 98.79 | 94.49 | 98.41 | 4,644,610 | -2.98(-2.94%) |
Oct 20, 2021 | 99.20 | 102.73 | 98.34 | 101.39 | 3,794,643 | +1.79(+1.80%) |
Oct 19, 2021 | 98.64 | 99.76 | 97.05 | 99.60 | 2,271,766 | +0.74(+0.75%) |
Oct 18, 2021 | 95.90 | 99.00 | 95.26 | 98.85 | 2,786,930 | +0.72(+0.74%) |
Oct 15, 2021 | 99.09 | 100.64 | 98.01 | 98.13 | 2,581,825 | +0.53(+0.54%) |
Oct 14, 2021 | 97.82 | 100.10 | 97.06 | 97.60 | 2,476,942 | +0.86(+0.89%) |
Oct 13, 2021 | 96.64 | 97.14 | 95.00 | 96.74 | 2,793,959 | +0.71(+0.74%) |
Oct 12, 2021 | 95.45 | 97.24 | 94.82 | 96.03 | 2,274,901 | +0.94(+0.99%) |
Oct 11, 2021 | 96.37 | 98.24 | 95.03 | 95.08 | 2,464,520 | +0.63(+0.66%) |
Oct 08, 2021 | 95.56 | 96.53 | 94.03 | 94.46 | 2,539,488 | -0.94(-0.99%) |
Oct 07, 2021 | 94.91 | 97.21 | 94.40 | 95.40 | 3,350,791 | +2.85(+3.08%) |
Oct 06, 2021 | 91.96 | 93.87 | 90.71 | 92.55 | 3,519,202 | -2.61(-2.75%) |
Oct 05, 2021 | 93.95 | 95.68 | 92.75 | 95.16 | 2,503,148 | +1.85(+1.98%) |
Oct 04, 2021 | 94.49 | 96.02 | 92.50 | 93.31 | 3,187,241 | -0.84(-0.89%) |
Oct 01, 2021 | 94.91 | 95.58 | 90.44 | 94.15 | 4,966,808 | -0.81(-0.85%) |
Sep 30, 2021 | 97.10 | 98.09 | 94.92 | 94.96 | 2,640,202 | -1.25(-1.30%) |
Sep 29, 2021 | 99.98 | 100.87 | 95.56 | 96.21 | 2,458,204 | -2.63(-2.66%) |
Sep 28, 2021 | 99.37 | 100.18 | 96.48 | 98.84 | 2,515,908 | -0.96(-0.96%) |
Sep 27, 2021 | 96.65 | 100.06 | 96.65 | 99.80 | 2,952,838 | +2.88(+2.97%) |
Sep 24, 2021 | 94.84 | 98.79 | 94.45 | 96.92 | 3,494,980 | +1.46(+1.53%) |
Sep 23, 2021 | 93.68 | 97.42 | 93.68 | 95.46 | 4,147,434 | +2.13(+2.28%) |
Sep 22, 2021 | 94.59 | 96.43 | 93.14 | 93.33 | 3,844,341 | +0.93(+1.01%) |
Sep 21, 2021 | 93.93 | 94.01 | 89.63 | 92.40 | 4,621,094 | -0.64(-0.69%) |
Sep 20, 2021 | 93.94 | 94.91 | 90.68 | 93.04 | 6,796,504 | -7.69(-7.64%) |
Sep 17, 2021 | 104.63 | 104.75 | 99.92 | 100.73 | 7,817,609 | -4.73(-4.49%) |
Sep 16, 2021 | 104.53 | 106.12 | 103.33 | 105.47 | 3,440,768 | +0.18(+0.17%) |
Sep 15, 2021 | 103.73 | 105.50 | 102.88 | 105.28 | 3,398,098 | +3.29(+3.23%) |
Sep 14, 2021 | 105.12 | 105.32 | 101.62 | 101.99 | 2,969,008 | -2.88(-2.75%) |
Sep 13, 2021 | 108.84 | 109.14 | 102.60 | 104.87 | 3,631,029 | -2.93(-2.72%) |
Sep 10, 2021 | 109.01 | 111.61 | 107.66 | 107.80 | 2,384,764 | -0.31(-0.28%) |
Sep 09, 2021 | 107.88 | 108.90 | 106.91 | 108.11 | 1,782,556 | +0.38(+0.35%) |
Sep 08, 2021 | 109.59 | 109.64 | 107.20 | 107.73 | 2,405,934 | -2.48(-2.25%) |
Sep 07, 2021 | 109.48 | 111.67 | 109.28 | 110.21 | 3,041,258 | +0.68(+0.62%) |
Sep 03, 2021 | 111.40 | 111.80 | 109.39 | 109.53 | 1,959,550 | -1.18(-1.07%) |
Sep 02, 2021 | 112.03 | 112.64 | 110.12 | 110.71 | 2,120,202 | -0.94(-0.84%) |
Sep 01, 2021 | 112.16 | 112.72 | 108.86 | 111.65 | 3,298,665 | -1.25(-1.11%) |
Aug 31, 2021 | 115.96 | 116.20 | 111.70 | 112.90 | 3,686,973 | -3.34(-2.88%) |
Aug 30, 2021 | 116.31 | 118.51 | 114.91 | 116.24 | 3,166,735 | +1.14(+0.99%) |
Aug 27, 2021 | 114.31 | 116.39 | 114.28 | 115.10 | 2,530,375 | +1.72(+1.52%) |
Aug 26, 2021 | 115.89 | 116.81 | 113.36 | 113.38 | 2,385,878 | -1.82(-1.58%) |
Aug 25, 2021 | 118.24 | 118.95 | 114.94 | 115.20 | 3,605,534 | -3.16(-2.67%) |
Aug 24, 2021 | 118.80 | 120.97 | 117.64 | 118.36 | 2,577,202 | +3.28(+2.85%) |
Aug 23, 2021 | 113.41 | 116.41 | 112.61 | 115.08 | 2,695,725 | +3.27(+2.93%) |
Aug 20, 2021 | 113.31 | 114.52 | 111.11 | 111.80 | 2,990,399 | -0.97(-0.86%) |
Aug 19, 2021 | 112.12 | 113.89 | 111.36 | 112.77 | 3,579,853 | -3.21(-2.77%) |
Aug 18, 2021 | 113.82 | 118.33 | 113.23 | 115.98 | 2,931,528 | +1.15(+1.00%) |
Aug 17, 2021 | 118.31 | 119.45 | 112.94 | 114.83 | 4,498,612 | -4.52(-3.79%) |
Aug 16, 2021 | 119.15 | 119.58 | 114.67 | 119.35 | 4,276,882 | -1.82(-1.50%) |
Aug 13, 2021 | 119.39 | 123.70 | 119.34 | 121.17 | 4,944,758 | +0.89(+0.74%) |
Aug 12, 2021 | 117.23 | 120.98 | 115.54 | 120.28 | 5,431,296 | +2.42(+2.05%) |
Aug 11, 2021 | 117.10 | 119.06 | 114.04 | 117.85 | 9,681,509 | +4.44(+3.91%) |
Aug 10, 2021 | 103.81 | 114.22 | 103.78 | 113.42 | 8,629,211 | +9.91(+9.58%) |
Aug 09, 2021 | 99.56 | 104.32 | 99.35 | 103.51 | 4,976,124 | +3.33(+3.33%) |
Aug 06, 2021 | 99.01 | 101.03 | 98.47 | 100.17 | 2,778,457 | +2.69(+2.76%) |
Aug 05, 2021 | 100.35 | 101.55 | 97.35 | 97.49 | 5,362,354 | -3.26(-3.23%) |
Aug 04, 2021 | 101.80 | 102.43 | 100.61 | 100.74 | 2,603,274 | -1.70(-1.66%) |
Aug 03, 2021 | 98.23 | 102.51 | 97.48 | 102.44 | 3,667,738 | +4.41(+4.50%) |
Aug 02, 2021 | 100.55 | 101.72 | 97.70 | 98.03 | 3,677,268 | -1.86(-1.87%) |
Jul 30, 2021 | 98.67 | 100.81 | 98.09 | 99.90 | 4,991,815 | +0.55(+0.55%) |
Jul 29, 2021 | 96.79 | 100.17 | 96.52 | 99.35 | 4,420,726 | +3.89(+4.07%) |
Jul 28, 2021 | 94.44 | 96.13 | 92.52 | 95.46 | 3,188,813 | +0.98(+1.04%) |
Jul 27, 2021 | 92.36 | 95.07 | 90.99 | 94.48 | 2,965,387 | +0.60(+0.63%) |
Jul 26, 2021 | 91.09 | 94.01 | 90.95 | 93.88 | 3,368,320 | +3.29(+3.64%) |
Jul 23, 2021 | 91.19 | 91.42 | 88.92 | 90.59 | 1,924,197 | +0.46(+0.51%) |
Jul 22, 2021 | 90.63 | 91.18 | 88.39 | 90.13 | 2,955,771 | +0.91(+1.02%) |
Jul 21, 2021 | 88.97 | 90.65 | 88.79 | 89.22 | 1,907,190 | +1.33(+1.51%) |
Jul 20, 2021 | 86.43 | 88.52 | 85.15 | 87.89 | 2,572,472 | +1.42(+1.64%) |
Jul 19, 2021 | 85.48 | 87.15 | 84.23 | 86.47 | 3,538,522 | -1.92(-2.17%) |
Jul 16, 2021 | 91.64 | 91.66 | 88.01 | 88.39 | 2,409,109 | -3.25(-3.54%) |
Jul 15, 2021 | 91.01 | 92.79 | 90.67 | 91.64 | 1,329,146 | +0.33(+0.36%) |
Jul 14, 2021 | 92.46 | 93.37 | 90.67 | 91.31 | 1,670,355 | -0.21(-0.23%) |
Jul 13, 2021 | 93.19 | 93.52 | 91.33 | 91.52 | 1,645,134 | -2.36(-2.52%) |
Jul 12, 2021 | 92.20 | 94.88 | 91.31 | 93.88 | 1,925,881 | +0.57(+0.61%) |
Jul 09, 2021 | 91.92 | 93.65 | 91.19 | 93.32 | 2,823,632 | +3.33(+3.70%) |
Jul 08, 2021 | 89.30 | 91.15 | 88.02 | 89.98 | 2,384,757 | -1.91(-2.08%) |
Jul 07, 2021 | 89.65 | 92.39 | 89.45 | 91.90 | 2,674,191 | +3.02(+3.39%) |
Jul 06, 2021 | 92.40 | 93.05 | 88.01 | 88.88 | 3,261,182 | -3.81(-4.11%) |
Jul 02, 2021 | 93.21 | 93.21 | 91.72 | 92.69 | 2,308,156 | -0.12(-0.13%) |
Jul 01, 2021 | 93.15 | 93.49 | 91.73 | 92.82 | 1,851,930 | +0.69(+0.75%) |
Jun 30, 2021 | 90.69 | 92.17 | 90.51 | 92.13 | 2,051,835 | +1.25(+1.37%) |
Jun 29, 2021 | 91.73 | 92.55 | 90.78 | 90.88 | 1,731,206 | -0.07(-0.08%) |
Jun 28, 2021 | 92.71 | 92.81 | 90.44 | 90.95 | 2,486,651 | -1.51(-1.63%) |
Jun 25, 2021 | 94.35 | 94.47 | 92.38 | 92.46 | 2,968,226 | -1.14(-1.22%) |
Jun 24, 2021 | 92.58 | 95.03 | 91.73 | 93.60 | 3,745,521 | +1.83(+1.99%) |
Jun 23, 2021 | 93.33 | 94.37 | 91.71 | 91.77 | 3,045,786 | +0.28(+0.30%) |
Jun 22, 2021 | 91.59 | 92.20 | 90.36 | 91.50 | 2,322,941 | -0.17(-0.19%) |
Jun 21, 2021 | 90.36 | 92.00 | 89.83 | 91.67 | 2,590,776 | +2.72(+3.05%) |
Jun 18, 2021 | 89.21 | 91.39 | 88.66 | 88.95 | 5,488,396 | -2.13(-2.34%) |
Jun 17, 2021 | 95.86 | 95.86 | 89.56 | 91.08 | 5,760,032 | -4.48(-4.69%) |
Jun 16, 2021 | 96.83 | 96.83 | 93.83 | 95.57 | 4,090,842 | -1.89(-1.94%) |
Jun 15, 2021 | 97.64 | 98.40 | 94.68 | 97.46 | 6,127,702 | -0.76(-0.77%) |
Jun 14, 2021 | 101.37 | 101.69 | 97.59 | 98.22 | 3,968,983 | -3.71(-3.64%) |
Jun 11, 2021 | 102.80 | 103.43 | 101.18 | 101.93 | 2,143,536 | +0.27(+0.26%) |
Jun 10, 2021 | 103.92 | 104.72 | 101.51 | 101.66 | 2,252,889 | -1.22(-1.18%) |
Jun 09, 2021 | 104.23 | 104.88 | 102.86 | 102.88 | 2,712,108 | -2.30(-2.19%) |
Jun 08, 2021 | 103.75 | 105.44 | 101.84 | 105.18 | 2,887,445 | +2.50(+2.44%) |
Jun 07, 2021 | 103.63 | 104.74 | 100.89 | 102.67 | 3,469,712 | -1.35(-1.30%) |
Jun 04, 2021 | 103.28 | 104.26 | 102.57 | 104.02 | 2,689,897 | +1.64(+1.60%) |
Jun 03, 2021 | 99.50 | 102.56 | 98.25 | 102.39 | 3,135,176 | +1.95(+1.94%) |
Jun 02, 2021 | 105.53 | 105.86 | 99.39 | 100.44 | 6,632,319 | -5.46(-5.16%) |
Jun 01, 2021 | 100.41 | 106.11 | 100.07 | 105.90 | 8,344,421 | +7.84(+8.00%) |
May 28, 2021 | 96.40 | 98.57 | 95.45 | 98.06 | 3,428,777 | +1.42(+1.47%) |
May 27, 2021 | 98.62 | 99.66 | 96.49 | 96.63 | 5,170,730 | +0.19(+0.20%) |
May 26, 2021 | 96.07 | 97.05 | 95.30 | 96.44 | 2,238,141 | +0.77(+0.80%) |
May 25, 2021 | 99.37 | 99.58 | 95.66 | 95.67 | 3,330,783 | -3.17(-3.20%) |
May 24, 2021 | 97.55 | 99.34 | 97.02 | 98.84 | 2,043,755 | +1.18(+1.20%) |
May 21, 2021 | 97.60 | 98.93 | 96.94 | 97.66 | 2,557,822 | +0.96(+0.99%) |
May 20, 2021 | 97.18 | 97.41 | 95.00 | 96.71 | 3,402,623 | -0.38(-0.39%) |
May 19, 2021 | 95.74 | 97.71 | 93.09 | 97.09 | 5,742,572 | -1.86(-1.87%) |
May 18, 2021 | 102.20 | 103.18 | 98.52 | 98.94 | 8,158,697 | -2.73(-2.68%) |
May 17, 2021 | 97.54 | 101.78 | 97.30 | 101.67 | 5,368,858 | +3.64(+3.72%) |
May 14, 2021 | 96.00 | 98.43 | 95.03 | 98.03 | 4,152,037 | +1.64(+1.70%) |
May 13, 2021 | 92.75 | 96.75 | 92.04 | 96.39 | 4,895,650 | +4.60(+5.01%) |
May 12, 2021 | 97.67 | 97.90 | 90.71 | 91.79 | 4,889,476 | -5.73(-5.87%) |
May 11, 2021 | 94.76 | 99.18 | 94.68 | 97.52 | 5,342,044 | +0.65(+0.67%) |
May 10, 2021 | 96.01 | 99.43 | 95.15 | 96.87 | 6,358,687 | +2.43(+2.57%) |
May 07, 2021 | 91.22 | 94.98 | 90.21 | 94.44 | 4,159,101 | +2.94(+3.21%) |
May 06, 2021 | 89.40 | 91.55 | 88.34 | 91.50 | 4,755,822 | +2.73(+3.08%) |
May 05, 2021 | 87.74 | 88.86 | 85.01 | 88.77 | 5,362,519 | +3.03(+3.54%) |
May 04, 2021 | 81.78 | 85.91 | 81.69 | 85.74 | 5,411,995 | +3.79(+4.62%) |
May 03, 2021 | 79.49 | 83.02 | 79.25 | 81.95 | 4,679,437 | +3.29(+4.18%) |
Apr 30, 2021 | 77.80 | 79.93 | 77.72 | 78.66 | 7,724,756 | -0.14(-0.18%) |
Apr 29, 2021 | 78.80 | 79.47 | 77.29 | 78.81 | 3,621,062 | +0.79(+1.02%) |
Apr 28, 2021 | 76.68 | 78.65 | 76.56 | 78.01 | 3,388,532 | +0.85(+1.10%) |
Apr 27, 2021 | 76.77 | 77.99 | 76.51 | 77.16 | 4,164,420 | +0.09(+0.11%) |
Apr 26, 2021 | 74.89 | 77.12 | 74.63 | 77.07 | 4,708,005 | +2.65(+3.56%) |
Apr 23, 2021 | 73.53 | 74.46 | 72.29 | 74.43 | 4,268,490 | +1.66(+2.29%) |
Apr 22, 2021 | 75.21 | 75.55 | 72.38 | 72.76 | 5,002,979 | -3.91(-5.10%) |
Apr 21, 2021 | 74.57 | 76.68 | 74.05 | 76.67 | 2,934,066 | +1.62(+2.15%) |
Apr 20, 2021 | 76.55 | 76.55 | 74.61 | 75.06 | 2,343,621 | -0.91(-1.20%) |
Apr 19, 2021 | 75.69 | 76.96 | 74.65 | 75.97 | 2,250,913 | -0.06(-0.08%) |
Apr 16, 2021 | 76.41 | 76.91 | 74.83 | 76.02 | 2,329,170 | +0.57(+0.76%) |
Apr 15, 2021 | 76.08 | 76.49 | 74.69 | 75.45 | 2,423,909 | -0.15(-0.20%) |
Apr 14, 2021 | 75.10 | 76.90 | 75.09 | 75.60 | 3,237,564 | +0.75(+1.00%) |
Apr 13, 2021 | 76.57 | 76.99 | 74.58 | 74.86 | 2,848,987 | -2.15(-2.79%) |
Apr 12, 2021 | 76.88 | 77.49 | 76.32 | 77.01 | 1,943,457 | +0.23(+0.30%) |
Apr 09, 2021 | 76.96 | 77.82 | 76.06 | 76.78 | 4,139,132 | +0.66(+0.87%) |
Apr 08, 2021 | 75.97 | 76.52 | 74.31 | 76.12 | 2,858,270 | -0.20(-0.26%) |
Apr 07, 2021 | 76.39 | 76.79 | 75.59 | 76.32 | 2,397,919 | -0.03(-0.04%) |
Apr 06, 2021 | 76.26 | 77.32 | 75.46 | 76.35 | 2,865,152 | -0.64(-0.83%) |
Apr 05, 2021 | 77.66 | 78.38 | 76.85 | 76.99 | 2,752,836 | +0.60(+0.79%) |
Apr 01, 2021 | 75.78 | 76.48 | 73.68 | 76.39 | 4,376,723 | -0.37(-0.49%) |
Mar 31, 2021 | 78.14 | 78.86 | 75.66 | 76.76 | 5,784,841 | -0.11(-0.15%) |
Mar 30, 2021 | 75.30 | 77.43 | 75.17 | 76.87 | 4,495,171 | +1.96(+2.61%) |
Mar 29, 2021 | 76.11 | 78.73 | 74.58 | 74.92 | 6,424,980 | -0.52(-0.69%) |
Mar 26, 2021 | 71.22 | 75.48 | 70.83 | 75.44 | 8,069,730 | +6.16(+8.90%) |
Mar 25, 2021 | 66.16 | 69.44 | 65.69 | 69.28 | 4,541,733 | +3.19(+4.82%) |
Mar 24, 2021 | 65.56 | 68.01 | 65.49 | 66.09 | 3,446,245 | +1.86(+2.90%) |
Mar 23, 2021 | 65.64 | 66.34 | 63.66 | 64.23 | 3,097,115 | -1.94(-2.93%) |
Mar 22, 2021 | 67.92 | 67.92 | 66.04 | 66.17 | 3,445,967 | -1.68(-2.48%) |
Mar 19, 2021 | 66.99 | 68.19 | 64.94 | 67.85 | 6,823,284 | +0.88(+1.31%) |
Mar 18, 2021 | 66.87 | 68.71 | 66.62 | 66.97 | 2,731,128 | +0.15(+0.23%) |
Mar 17, 2021 | 65.50 | 67.17 | 65.33 | 66.82 | 2,166,769 | +1.27(+1.93%) |
Mar 16, 2021 | 66.20 | 66.39 | 64.99 | 65.56 | 2,180,037 | -0.56(-0.85%) |
Mar 15, 2021 | 66.45 | 66.55 | 64.31 | 66.12 | 2,993,888 | -0.25(-0.37%) |
Mar 12, 2021 | 65.16 | 66.67 | 65.03 | 66.37 | 2,466,717 | +1.84(+2.85%) |
Mar 11, 2021 | 65.19 | 65.56 | 64.31 | 64.53 | 2,260,542 | +0.35(+0.55%) |
Mar 10, 2021 | 62.67 | 64.56 | 62.08 | 64.18 | 2,153,010 | +1.52(+2.43%) |
Mar 09, 2021 | 62.25 | 63.65 | 61.19 | 62.66 | 2,890,786 | -0.49(-0.77%) |
Mar 08, 2021 | 60.07 | 63.39 | 59.86 | 63.14 | 3,074,239 | +3.28(+5.48%) |
Mar 05, 2021 | 58.35 | 60.16 | 57.65 | 59.86 | 2,355,296 | +2.40(+4.17%) |
Mar 04, 2021 | 59.27 | 59.52 | 56.57 | 57.46 | 2,152,223 | -1.81(-3.05%) |
Mar 03, 2021 | 59.10 | 60.39 | 58.47 | 59.27 | 3,275,971 | +0.47(+0.79%) |
Mar 02, 2021 | 58.75 | 59.47 | 58.32 | 58.80 | 2,518,145 | +0.28(+0.47%) |
Mar 01, 2021 | 58.32 | 58.89 | 57.97 | 58.53 | 4,222,344 | +1.62(+2.84%) |
Feb 26, 2021 | 58.06 | 58.56 | 56.62 | 56.91 | 3,023,192 | -1.61(-2.75%) |
Feb 25, 2021 | 59.96 | 60.39 | 58.26 | 58.52 | 1,978,614 | -1.45(-2.41%) |
Feb 24, 2021 | 58.21 | 60.05 | 58.15 | 59.96 | 3,597,830 | +2.06(+3.57%) |
Feb 23, 2021 | 57.58 | 58.03 | 57.08 | 57.90 | 3,855,208 | +0.94(+1.65%) |
Feb 22, 2021 | 55.18 | 57.99 | 55.18 | 56.96 | 3,984,417 | +1.74(+3.15%) |
Feb 19, 2021 | 54.06 | 55.68 | 53.97 | 55.22 | 3,812,600 | +1.47(+2.73%) |
Feb 18, 2021 | 54.02 | 54.59 | 53.35 | 53.75 | 2,879,603 | -0.48(-0.88%) |
Feb 17, 2021 | 55.47 | 55.54 | 54.20 | 54.23 | 3,928,895 | -0.32(-0.59%) |
Feb 16, 2021 | 54.17 | 55.22 | 53.89 | 54.55 | 3,978,194 | +0.95(+1.77%) |
Feb 12, 2021 | 51.93 | 53.68 | 51.91 | 53.60 | 2,484,376 | +1.42(+2.72%) |
Feb 11, 2021 | 52.18 | 52.39 | 51.13 | 52.18 | 1,494,274 | -0.10(-0.20%) |
Feb 10, 2021 | 52.42 | 52.61 | 51.42 | 52.29 | 2,290,386 | +0.27(+0.51%) |
Feb 09, 2021 | 52.61 | 52.91 | 51.39 | 52.02 | 3,024,016 | +0.93(+1.83%) |
Feb 08, 2021 | 51.05 | 51.73 | 50.74 | 51.09 | 1,766,664 | +0.68(+1.36%) |
Feb 05, 2021 | 50.09 | 50.89 | 50.05 | 50.40 | 1,903,830 | +0.91(+1.85%) |
Feb 04, 2021 | 48.87 | 50.07 | 48.66 | 49.49 | 2,812,585 | +0.34(+0.70%) |
Feb 03, 2021 | 48.96 | 49.78 | 48.42 | 49.15 | 3,000,060 | +1.13(+2.36%) |
Feb 02, 2021 | 46.86 | 48.47 | 46.66 | 48.01 | 3,536,658 | +1.38(+2.96%) |
Feb 01, 2021 | 46.95 | 47.42 | 45.72 | 46.63 | 2,568,300 | +0.28(+0.59%) |
Jan 29, 2021 | 47.88 | 47.99 | 45.60 | 46.36 | 5,375,230 | -1.52(-3.18%) |
Jan 28, 2021 | 49.36 | 49.46 | 46.63 | 47.88 | 4,186,605 | -0.95(-1.95%) |
Jan 27, 2021 | 49.28 | 49.37 | 48.36 | 48.83 | 3,326,744 | -1.40(-2.78%) |
Jan 26, 2021 | 52.32 | 52.51 | 50.21 | 50.23 | 2,660,269 | -1.64(-3.15%) |
Jan 25, 2021 | 52.27 | 52.27 | 50.99 | 51.87 | 2,086,068 | -0.25(-0.47%) |
Jan 22, 2021 | 51.34 | 52.39 | 50.96 | 52.11 | 1,599,839 | +0.34(+0.66%) |
Jan 21, 2021 | 52.89 | 53.12 | 51.75 | 51.77 | 1,814,038 | -1.27(-2.40%) |
Jan 20, 2021 | 53.39 | 53.64 | 52.47 | 53.05 | 2,345,616 | -0.11(-0.21%) |
Jan 19, 2021 | 53.24 | 54.25 | 53.11 | 53.16 | 1,684,429 | +0.39(+0.74%) |
Jan 15, 2021 | 53.08 | 53.23 | 51.60 | 52.77 | 1,696,439 | -1.15(-2.13%) |
Jan 14, 2021 | 54.65 | 54.70 | 53.88 | 53.92 | 1,269,047 | -0.03(-0.05%) |
Jan 13, 2021 | 54.99 | 55.14 | 53.63 | 53.95 | 1,971,913 | -1.32(-2.39%) |
Jan 12, 2021 | 54.23 | 55.67 | 53.54 | 55.27 | 2,426,204 | +1.24(+2.29%) |
Jan 11, 2021 | 52.28 | 54.72 | 51.98 | 54.04 | 1,952,146 | +0.74(+1.39%) |
Jan 08, 2021 | 53.48 | 53.85 | 52.10 | 53.29 | 2,859,950 | -0.16(-0.30%) |
Jan 07, 2021 | 54.84 | 54.94 | 52.96 | 53.46 | 2,343,401 | -0.79(-1.46%) |
Jan 06, 2021 | 53.62 | 54.75 | 52.97 | 54.25 | 3,455,276 | +2.81(+5.46%) |
Jan 05, 2021 | 49.96 | 51.88 | 49.92 | 51.44 | 2,337,227 | +1.48(+2.97%) |