Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 108.37 | 109.28 | 108.33 | 108.58 | 4,147,547 | +0.18(+0.16%) |
Dec 30, 2021 | 107.91 | 108.79 | 107.59 | 108.40 | 7,605,784 | +0.49(+0.45%) |
Dec 29, 2021 | 107.39 | 108.20 | 106.97 | 107.91 | 6,955,059 | +0.70(+0.65%) |
Dec 28, 2021 | 106.91 | 107.37 | 106.55 | 107.21 | 8,160,510 | +0.36(+0.34%) |
Dec 27, 2021 | 105.17 | 106.88 | 105.04 | 106.85 | 9,394,223 | +1.76(+1.67%) |
Dec 23, 2021 | 105.59 | 105.59 | 104.56 | 105.09 | 8,527,436 | -0.09(-0.09%) |
Dec 22, 2021 | 104.51 | 105.27 | 104.42 | 105.18 | 5,356,562 | +1.01(+0.97%) |
Dec 21, 2021 | 103.91 | 104.69 | 103.77 | 104.17 | 7,898,088 | +1.04(+1.01%) |
Dec 20, 2021 | 102.97 | 103.57 | 102.12 | 103.14 | 16,340,888 | -0.83(-0.80%) |
Dec 17, 2021 | 103.98 | 105.15 | 103.70 | 103.97 | 10,187,794 | -0.20(-0.20%) |
Dec 16, 2021 | 104.40 | 105.04 | 103.61 | 104.17 | 8,655,964 | +0.03(+0.03%) |
Dec 15, 2021 | 102.83 | 104.31 | 102.79 | 104.14 | 11,878,917 | +1.41(+1.37%) |
Dec 14, 2021 | 103.87 | 103.87 | 102.13 | 102.73 | 12,696,827 | -1.27(-1.22%) |
Dec 13, 2021 | 102.64 | 104.46 | 102.49 | 104.00 | 7,922,829 | +1.13(+1.10%) |
Dec 10, 2021 | 102.93 | 103.25 | 102.49 | 102.88 | 3,937,898 | +0.25(+0.24%) |
Dec 09, 2021 | 103.67 | 103.69 | 102.56 | 102.63 | 5,514,150 | -1.32(-1.27%) |
Dec 08, 2021 | 103.50 | 104.24 | 103.06 | 103.95 | 10,062,817 | +0.64(+0.62%) |
Dec 07, 2021 | 102.66 | 103.57 | 102.32 | 103.31 | 8,143,103 | +1.53(+1.50%) |
Dec 06, 2021 | 100.92 | 102.50 | 100.88 | 101.78 | 13,446,128 | +1.61(+1.61%) |
Dec 03, 2021 | 100.86 | 101.21 | 99.41 | 100.17 | 15,354,410 | -0.45(-0.45%) |
Dec 02, 2021 | 98.21 | 101.14 | 98.09 | 100.63 | 16,220,338 | +2.97(+3.04%) |
Dec 01, 2021 | 100.23 | 101.33 | 97.63 | 97.66 | 19,038,974 | -1.53(-1.54%) |
Nov 30, 2021 | 100.79 | 100.95 | 98.93 | 99.18 | 15,037,395 | -2.05(-2.03%) |
Nov 29, 2021 | 101.02 | 102.01 | 100.33 | 101.24 | 10,804,975 | +1.05(+1.05%) |
Nov 26, 2021 | 101.56 | 101.73 | 99.94 | 100.18 | 7,620,084 | -2.85(-2.77%) |
Nov 24, 2021 | 101.83 | 103.20 | 101.59 | 103.03 | 5,449,533 | +1.23(+1.21%) |
Nov 23, 2021 | 101.08 | 102.08 | 100.82 | 101.80 | 6,802,250 | +0.81(+0.81%) |
Nov 22, 2021 | 101.71 | 101.91 | 100.89 | 100.99 | 5,396,383 | -0.69(-0.67%) |
Nov 19, 2021 | 102.19 | 102.19 | 101.27 | 101.67 | 6,975,829 | -0.46(-0.45%) |
Nov 18, 2021 | 102.34 | 102.17 | 101.79 | 102.14 | 5,830,676 | -0.05(-0.05%) |
Nov 17, 2021 | 101.54 | 102.27 | 100.26 | 102.18 | 7,407,441 | +0.36(+0.35%) |
Nov 16, 2021 | 102.53 | 102.61 | 101.56 | 101.82 | 5,205,144 | -0.60(-0.59%) |
Nov 15, 2021 | 101.85 | 102.45 | 101.55 | 102.42 | 5,400,320 | +0.60(+0.59%) |
Nov 12, 2021 | 102.04 | 102.09 | 101.44 | 101.82 | 4,677,718 | +0.05(+0.05%) |
Nov 11, 2021 | 101.69 | 101.84 | 101.05 | 101.77 | 2,974,211 | +0.21(+0.21%) |
Nov 10, 2021 | 101.85 | 101.52 | 101.56 | 5,231,668 | -0.46(-0.45%) | |
Nov 09, 2021 | 102.02 | 102.22 | 101.72 | 102.02 | 3,695,085 | +0.22(+0.22%) |
Nov 08, 2021 | 102.25 | 102.25 | 101.10 | 101.80 | 4,591,730 | -0.20(-0.20%) |
Nov 05, 2021 | 102.31 | 103.14 | 101.72 | 102.01 | 6,573,924 | +0.48(+0.47%) |
Nov 04, 2021 | 102.53 | 102.89 | 101.19 | 101.52 | 5,362,148 | -0.90(-0.88%) |
Nov 03, 2021 | 102.27 | 102.71 | 101.66 | 102.42 | 5,160,203 | +0.20(+0.20%) |
Nov 02, 2021 | 102.25 | 102.64 | 101.45 | 102.22 | 6,662,928 | +0.40(+0.39%) |
Nov 01, 2021 | 101.78 | 102.06 | 100.26 | 101.82 | 10,586,533 | +0.19(+0.18%) |
Oct 29, 2021 | 102.31 | 102.61 | 101.09 | 101.64 | 9,522,524 | -1.04(-1.01%) |
Oct 28, 2021 | 101.44 | 102.72 | 101.41 | 102.67 | 8,108,767 | +1.17(+1.16%) |
Oct 27, 2021 | 102.80 | 102.85 | 101.37 | 101.50 | 8,366,304 | -0.93(-0.91%) |
Oct 26, 2021 | 102.31 | 102.78 | 102.43 | 6,576,517 | +0.30(+0.30%) | |
Oct 25, 2021 | 102.01 | 102.39 | 101.25 | 102.13 | 5,205,465 | +0.32(+0.32%) |
Oct 22, 2021 | 101.44 | 102.09 | 101.36 | 101.80 | 8,748,342 | +0.55(+0.54%) |
Oct 21, 2021 | 101.03 | 101.32 | 100.82 | 101.26 | 6,274,614 | +0.16(+0.16%) |
Oct 20, 2021 | 99.70 | 101.10 | 99.70 | 101.10 | 5,090,590 | +1.48(+1.49%) |
Oct 19, 2021 | 99.78 | 100.13 | 99.47 | 99.62 | 4,413,652 | +0.22(+0.22%) |
Oct 18, 2021 | 98.66 | 99.75 | 98.56 | 99.40 | 6,496,953 | +0.23(+0.23%) |
Oct 15, 2021 | 99.81 | 99.99 | 98.67 | 99.16 | 6,105,204 | -0.02(-0.02%) |
Oct 14, 2021 | 98.48 | 99.21 | 98.22 | 99.18 | 4,685,024 | +1.32(+1.35%) |
Oct 13, 2021 | 97.03 | 97.94 | 96.44 | 97.86 | 6,827,446 | +0.68(+0.70%) |
Oct 12, 2021 | 96.05 | 97.54 | 95.80 | 97.18 | 6,767,881 | +1.30(+1.36%) |
Oct 11, 2021 | 95.57 | 96.24 | 95.15 | 95.87 | 3,900,754 | +0.26(+0.27%) |
Oct 08, 2021 | 96.30 | 96.30 | 95.50 | 95.61 | 4,632,056 | -0.84(-0.87%) |
Oct 07, 2021 | 96.83 | 97.61 | 96.32 | 96.45 | 7,498,207 | +0.18(+0.18%) |
Oct 06, 2021 | 94.89 | 96.36 | 93.97 | 96.28 | 8,687,328 | +0.94(+0.99%) |
Oct 05, 2021 | 96.05 | 96.05 | 94.96 | 95.33 | 8,719,686 | -0.55(-0.57%) |
Oct 04, 2021 | 95.83 | 96.40 | 95.35 | 95.88 | 11,641,097 | -0.19(-0.20%) |
Oct 01, 2021 | 95.20 | 96.60 | 94.70 | 96.07 | 11,630,270 | +1.33(+1.41%) |
Sep 30, 2021 | 96.66 | 96.69 | 94.77 | 94.74 | 12,182,800 | -1.50(-1.56%) |
Sep 29, 2021 | 96.00 | 96.70 | 95.90 | 96.24 | 8,483,500 | +0.73(+0.77%) |
Sep 28, 2021 | 95.68 | 96.05 | 94.96 | 95.51 | 11,968,382 | -0.68(-0.71%) |
Sep 27, 2021 | 97.55 | 98.19 | 96.11 | 96.19 | 7,364,737 | -1.32(-1.36%) |
Sep 24, 2021 | 98.35 | 98.75 | 97.35 | 97.52 | 8,219,277 | -1.13(-1.14%) |
Sep 23, 2021 | 99.19 | 99.50 | 98.55 | 98.65 | 6,764,932 | -0.34(-0.34%) |
Sep 22, 2021 | 98.69 | 99.52 | 98.24 | 98.99 | 7,663,616 | +0.96(+0.98%) |
Sep 21, 2021 | 98.54 | 99.21 | 98.02 | 98.03 | 9,086,566 | +0.00(+0.00%) |
Sep 20, 2021 | 97.60 | 98.58 | 96.89 | 98.03 | 13,737,166 | -0.52(-0.52%) |
Sep 17, 2021 | 99.26 | 99.68 | 98.42 | 98.54 | 10,920,004 | -0.94(-0.95%) |
Sep 16, 2021 | 99.19 | 99.93 | 98.69 | 99.49 | 6,584,542 | +0.18(+0.19%) |
Sep 15, 2021 | 99.14 | 99.82 | 98.70 | 99.30 | 6,767,640 | +0.37(+0.37%) |
Sep 14, 2021 | 99.66 | 99.77 | 98.56 | 98.93 | 6,950,204 | -0.25(-0.25%) |
Sep 13, 2021 | 99.62 | 100.12 | 99.00 | 99.18 | 8,488,619 | +0.40(+0.40%) |
Sep 10, 2021 | 100.28 | 100.31 | 98.77 | 98.78 | 8,518,871 | -1.33(-1.33%) |
Sep 09, 2021 | 101.53 | 101.62 | 100.07 | 100.11 | 6,697,594 | -1.98(-1.94%) |
Sep 08, 2021 | 101.28 | 102.40 | 100.97 | 102.10 | 11,225,447 | +0.56(+0.55%) |
Sep 07, 2021 | 102.51 | 102.61 | 100.72 | 101.53 | 16,137,153 | -1.14(-1.11%) |
Sep 03, 2021 | 102.40 | 102.84 | 101.53 | 102.68 | 16,400,106 | +0.03(+0.03%) |
Sep 02, 2021 | 102.33 | 102.67 | 101.51 | 102.65 | 17,676,548 | +0.45(+0.44%) |
Sep 01, 2021 | 100.66 | 102.20 | 100.62 | 102.20 | 17,609,928 | +1.81(+1.80%) |
Aug 31, 2021 | 99.69 | 100.56 | 99.46 | 100.39 | 9,437,999 | +0.47(+0.47%) |
Aug 30, 2021 | 99.03 | 99.97 | 98.72 | 99.92 | 7,568,180 | +1.02(+1.04%) |
Aug 27, 2021 | 98.30 | 99.19 | 98.25 | 98.90 | 3,923,807 | +0.95(+0.97%) |
Aug 26, 2021 | 98.15 | 98.34 | 97.60 | 97.94 | 4,831,901 | -0.12(-0.12%) |
Aug 25, 2021 | 98.06 | 98.53 | 97.62 | 98.06 | 4,585,927 | -0.01(-0.01%) |
Aug 24, 2021 | 98.68 | 98.73 | 97.69 | 98.07 | 3,898,075 | -0.44(-0.45%) |
Aug 23, 2021 | 98.92 | 99.10 | 98.28 | 98.52 | 4,872,630 | -0.22(-0.22%) |
Aug 20, 2021 | 98.22 | 99.13 | 97.52 | 98.74 | 5,501,401 | +0.50(+0.51%) |
Aug 19, 2021 | 97.47 | 98.38 | 97.11 | 98.24 | 7,505,365 | +0.54(+0.55%) |
Aug 18, 2021 | 98.52 | 98.52 | 97.66 | 97.71 | 4,778,385 | -0.96(-0.97%) |
Aug 17, 2021 | 98.26 | 98.72 | 97.88 | 98.66 | 5,313,771 | +0.01(+0.01%) |
Aug 16, 2021 | 98.70 | 99.16 | 98.42 | 98.66 | 6,033,658 | -0.13(-0.13%) |
Aug 13, 2021 | 98.46 | 98.80 | 98.08 | 98.78 | 7,503,978 | +0.56(+0.57%) |
Aug 12, 2021 | 98.09 | 98.22 | 97.64 | 98.22 | 4,488,225 | +0.38(+0.39%) |
Aug 11, 2021 | 97.76 | 97.99 | 97.33 | 97.84 | 5,895,168 | +0.55(+0.57%) |
Aug 10, 2021 | 98.46 | 98.47 | 97.21 | 97.29 | 5,537,945 | -0.99(-1.00%) |
Aug 09, 2021 | 98.69 | 98.69 | 98.13 | 98.28 | 3,503,966 | -0.54(-0.54%) |
Aug 06, 2021 | 99.24 | 99.48 | 98.63 | 98.81 | 4,638,941 | -0.24(-0.24%) |
Aug 05, 2021 | 98.58 | 99.09 | 98.20 | 99.05 | 6,000,119 | +0.99(+1.01%) |
Aug 04, 2021 | 98.30 | 98.76 | 97.68 | 98.06 | 6,296,515 | -0.39(-0.39%) |
Aug 03, 2021 | 98.54 | 98.65 | 97.81 | 98.45 | 7,439,597 | +0.19(+0.20%) |
Aug 02, 2021 | 98.82 | 99.60 | 98.16 | 98.26 | 8,439,589 | -0.22(-0.22%) |
Jul 30, 2021 | 98.42 | 99.65 | 98.28 | 98.48 | 6,356,403 | +0.25(+0.25%) |
Jul 29, 2021 | 98.48 | 99.20 | 98.14 | 98.23 | 5,743,352 | +0.00(+0.00%) |
Jul 28, 2021 | 98.57 | 98.73 | 97.89 | 98.23 | 8,210,240 | -0.47(-0.48%) |
Jul 27, 2021 | 97.95 | 98.82 | 97.60 | 98.70 | 6,929,541 | +0.72(+0.73%) |
Jul 26, 2021 | 97.94 | 98.25 | 97.35 | 97.98 | 4,409,423 | -0.06(-0.07%) |
Jul 23, 2021 | 97.52 | 98.19 | 97.29 | 98.05 | 6,172,172 | +0.87(+0.89%) |
Jul 22, 2021 | 97.49 | 97.59 | 96.74 | 97.18 | 5,328,500 | -0.73(-0.74%) |
Jul 21, 2021 | 98.30 | 98.56 | 97.76 | 97.91 | 8,101,394 | -0.16(-0.16%) |
Jul 20, 2021 | 96.45 | 98.42 | 96.32 | 98.06 | 9,035,331 | +2.16(+2.25%) |
Jul 19, 2021 | 96.74 | 96.79 | 95.20 | 95.91 | 13,446,353 | -1.71(-1.75%) |
Jul 16, 2021 | 98.02 | 98.31 | 97.54 | 97.61 | 7,651,977 | +0.02(+0.02%) |
Jul 15, 2021 | 97.18 | 97.70 | 97.13 | 97.59 | 5,844,495 | +0.25(+0.26%) |
Jul 14, 2021 | 96.73 | 97.63 | 96.44 | 97.35 | 7,135,547 | +0.78(+0.81%) |
Jul 13, 2021 | 97.75 | 97.89 | 96.32 | 96.56 | 11,136,802 | -1.41(-1.44%) |
Jul 12, 2021 | 97.20 | 98.12 | 97.07 | 97.97 | 6,665,292 | +0.71(+0.73%) |
Jul 09, 2021 | 96.29 | 97.30 | 95.99 | 97.26 | 9,848,295 | +1.40(+1.46%) |
Jul 08, 2021 | 95.21 | 96.11 | 95.01 | 95.86 | 10,336,452 | +0.04(+0.04%) |
Jul 07, 2021 | 95.44 | 96.29 | 95.09 | 95.82 | 15,619,454 | +0.35(+0.37%) |
Jul 06, 2021 | 94.75 | 95.70 | 94.09 | 95.47 | 16,964,038 | +0.72(+0.76%) |
Jul 02, 2021 | 94.80 | 95.20 | 94.38 | 94.75 | 17,795,376 | +0.31(+0.33%) |
Jul 01, 2021 | 94.12 | 95.14 | 93.76 | 94.44 | 17,746,440 | +0.37(+0.39%) |
Jun 30, 2021 | 94.65 | 95.15 | 93.96 | 94.07 | 8,384,775 | -0.54(-0.57%) |
Jun 29, 2021 | 94.95 | 95.42 | 94.57 | 94.60 | 5,027,197 | -0.28(-0.29%) |
Jun 28, 2021 | 95.45 | 95.48 | 94.19 | 94.88 | 4,556,835 | -0.38(-0.40%) |
Jun 25, 2021 | 94.54 | 95.26 | 94.39 | 95.26 | 7,065,106 | +0.80(+0.85%) |
Jun 24, 2021 | 95.05 | 95.08 | 94.08 | 94.46 | 4,352,277 | -0.31(-0.33%) |
Jun 23, 2021 | 94.97 | 95.28 | 94.72 | 94.77 | 6,987,251 | -0.25(-0.26%) |
Jun 22, 2021 | 95.52 | 95.52 | 94.98 | 95.02 | 6,527,010 | -0.46(-0.48%) |
Jun 21, 2021 | 93.85 | 95.72 | 93.63 | 95.48 | 7,324,434 | +1.90(+2.03%) |
Jun 18, 2021 | 94.83 | 95.03 | 93.55 | 93.58 | 8,483,250 | -1.50(-1.58%) |
Jun 17, 2021 | 94.79 | 95.22 | 94.44 | 95.08 | 9,784,494 | +0.15(+0.16%) |
Jun 16, 2021 | 96.01 | 96.36 | 94.90 | 94.94 | 9,423,512 | -0.86(-0.90%) |
Jun 15, 2021 | 96.81 | 96.81 | 95.74 | 95.79 | 8,587,234 | -1.02(-1.05%) |
Jun 14, 2021 | 96.33 | 96.82 | 96.21 | 96.81 | 5,745,325 | +0.42(+0.44%) |
Jun 11, 2021 | 96.85 | 96.87 | 95.94 | 96.39 | 7,963,341 | -0.48(-0.50%) |
Jun 10, 2021 | 96.11 | 97.10 | 95.84 | 96.87 | 6,500,036 | +0.72(+0.75%) |
Jun 09, 2021 | 96.22 | 96.42 | 95.96 | 96.14 | 6,457,299 | +0.21(+0.22%) |
Jun 08, 2021 | 95.36 | 96.10 | 95.36 | 95.93 | 6,657,035 | +0.62(+0.65%) |
Jun 07, 2021 | 94.48 | 95.58 | 94.48 | 95.32 | 7,090,379 | +0.93(+0.98%) |
Jun 04, 2021 | 94.68 | 94.77 | 93.91 | 94.39 | 14,164,739 | +0.01(+0.01%) |
Jun 03, 2021 | 94.53 | 94.53 | 93.81 | 94.38 | 18,653,342 | -0.18(-0.19%) |
Jun 02, 2021 | 93.86 | 94.65 | 93.46 | 94.56 | 16,924,300 | +1.12(+1.20%) |
Jun 01, 2021 | 92.40 | 93.52 | 92.07 | 93.44 | 13,875,497 | +1.45(+1.58%) |
May 28, 2021 | 91.85 | 92.25 | 91.62 | 91.99 | 8,044,502 | +0.63(+0.69%) |
May 27, 2021 | 91.86 | 91.90 | 91.22 | 91.36 | 7,960,260 | -0.31(-0.34%) |
May 26, 2021 | 91.55 | 92.13 | 91.32 | 91.67 | 6,666,315 | +0.30(+0.33%) |
May 25, 2021 | 91.40 | 91.72 | 90.91 | 91.37 | 9,615,439 | +0.08(+0.09%) |
May 24, 2021 | 90.72 | 91.65 | 90.60 | 91.29 | 4,740,388 | +1.02(+1.13%) |
May 21, 2021 | 90.54 | 90.77 | 90.05 | 90.27 | 7,309,220 | -0.16(-0.17%) |
May 20, 2021 | 89.34 | 90.65 | 89.11 | 90.42 | 6,662,301 | +1.10(+1.23%) |
May 19, 2021 | 88.85 | 89.32 | 88.04 | 89.32 | 8,727,437 | -0.25(-0.28%) |
May 18, 2021 | 89.40 | 90.07 | 88.89 | 89.57 | 4,140,407 | +0.12(+0.13%) |
May 17, 2021 | 89.56 | 89.62 | 89.00 | 89.45 | 5,080,934 | +0.08(+0.09%) |
May 14, 2021 | 88.86 | 89.63 | 88.67 | 89.37 | 6,213,270 | +0.98(+1.11%) |
May 13, 2021 | 87.48 | 88.95 | 87.48 | 88.38 | 11,632,430 | +1.07(+1.22%) |
May 12, 2021 | 89.35 | 89.47 | 87.24 | 87.32 | 10,049,454 | -2.21(-2.47%) |
May 11, 2021 | 89.89 | 89.89 | 88.81 | 89.53 | 8,821,032 | -1.03(-1.14%) |
May 10, 2021 | 90.72 | 91.58 | 90.56 | 90.56 | 8,154,005 | +0.04(+0.04%) |
May 07, 2021 | 89.56 | 90.52 | 89.29 | 90.52 | 7,015,251 | +1.25(+1.40%) |
May 06, 2021 | 88.86 | 89.39 | 88.55 | 89.27 | 19,728,060 | +0.48(+0.54%) |
May 05, 2021 | 89.26 | 90.07 | 88.49 | 88.80 | 19,109,264 | -1.30(-1.45%) |
May 04, 2021 | 90.67 | 91.12 | 89.77 | 90.10 | 16,930,738 | -0.83(-0.91%) |
May 03, 2021 | 91.46 | 91.47 | 90.60 | 90.93 | 17,357,484 | -0.15(-0.16%) |
Apr 30, 2021 | 90.43 | 91.24 | 90.23 | 91.07 | 5,439,912 | +0.38(+0.42%) |
Apr 29, 2021 | 90.50 | 90.97 | 90.05 | 90.70 | 5,200,748 | +0.73(+0.82%) |
Apr 28, 2021 | 90.39 | 90.50 | 89.80 | 89.96 | 5,780,501 | -0.38(-0.42%) |
Apr 27, 2021 | 90.61 | 90.61 | 90.06 | 90.34 | 4,186,403 | +0.03(+0.03%) |
Apr 26, 2021 | 90.61 | 90.78 | 90.07 | 90.31 | 4,854,256 | +0.15(+0.16%) |
Apr 23, 2021 | 89.81 | 90.29 | 89.53 | 90.16 | 5,462,238 | +0.54(+0.60%) |
Apr 22, 2021 | 89.94 | 90.36 | 89.39 | 89.62 | 6,602,747 | -0.37(-0.41%) |
Apr 21, 2021 | 89.68 | 90.16 | 89.36 | 89.99 | 4,994,239 | +0.41(+0.46%) |
Apr 20, 2021 | 88.45 | 89.71 | 88.45 | 89.58 | 5,609,223 | +0.93(+1.05%) |
Apr 19, 2021 | 88.49 | 88.68 | 88.01 | 88.65 | 4,408,295 | +0.21(+0.24%) |
Apr 16, 2021 | 88.51 | 88.70 | 88.14 | 88.44 | 4,394,688 | +0.17(+0.20%) |
Apr 15, 2021 | 87.28 | 88.26 | 87.11 | 88.26 | 10,652,928 | +1.53(+1.77%) |
Apr 14, 2021 | 87.31 | 87.67 | 86.64 | 86.73 | 7,748,938 | -0.53(-0.61%) |
Apr 13, 2021 | 86.70 | 87.36 | 86.55 | 87.26 | 8,097,904 | +0.52(+0.60%) |
Apr 12, 2021 | 86.41 | 86.75 | 85.74 | 86.74 | 4,741,759 | +0.47(+0.54%) |
Apr 09, 2021 | 86.43 | 86.43 | 85.97 | 86.27 | 6,401,709 | -0.01(-0.01%) |
Apr 08, 2021 | 86.56 | 86.92 | 86.16 | 86.28 | 6,385,022 | -0.21(-0.24%) |
Apr 07, 2021 | 86.64 | 86.72 | 85.79 | 86.49 | 16,173,975 | +0.00(+0.00%) |
Apr 06, 2021 | 86.31 | 86.49 | 85.83 | 86.49 | 16,992,988 | +0.23(+0.27%) |
Apr 05, 2021 | 86.44 | 86.44 | 85.40 | 86.26 | 19,639,104 | +0.34(+0.40%) |
Apr 01, 2021 | 84.89 | 85.96 | 84.48 | 85.92 | 17,213,354 | +1.51(+1.78%) |
Mar 31, 2021 | 84.67 | 85.29 | 83.99 | 84.42 | 9,653,504 | -0.35(-0.41%) |
Mar 30, 2021 | 84.67 | 85.00 | 84.44 | 84.77 | 7,810,973 | -0.06(-0.08%) |
Mar 29, 2021 | 84.89 | 85.23 | 83.98 | 84.83 | 6,173,789 | -0.32(-0.38%) |
Mar 26, 2021 | 83.66 | 85.20 | 83.55 | 85.15 | 5,652,725 | +1.85(+2.22%) |
Mar 25, 2021 | 82.49 | 83.49 | 81.61 | 83.31 | 5,120,609 | +0.68(+0.83%) |
Mar 24, 2021 | 82.89 | 83.64 | 82.58 | 82.62 | 4,428,626 | -0.38(-0.46%) |
Mar 23, 2021 | 83.01 | 83.65 | 82.64 | 83.01 | 4,358,079 | +0.01(+0.01%) |
Mar 22, 2021 | 82.09 | 83.16 | 81.95 | 83.00 | 4,102,363 | +0.73(+0.89%) |
Mar 19, 2021 | 83.12 | 83.61 | 82.15 | 82.27 | 10,917,402 | -1.01(-1.22%) |
Mar 18, 2021 | 83.48 | 83.66 | 82.84 | 83.28 | 8,251,913 | -0.74(-0.88%) |
Mar 17, 2021 | 83.83 | 84.02 | 83.08 | 84.02 | 6,402,113 | +0.04(+0.04%) |
Mar 16, 2021 | 84.16 | 84.49 | 83.56 | 83.98 | 4,555,227 | -0.18(-0.22%) |
Mar 15, 2021 | 83.05 | 84.38 | 82.75 | 84.17 | 5,839,686 | +1.14(+1.38%) |
Mar 12, 2021 | 81.55 | 83.03 | 81.55 | 83.03 | 6,043,431 | +1.36(+1.67%) |
Mar 11, 2021 | 80.92 | 82.16 | 80.76 | 81.66 | 4,738,138 | +0.87(+1.07%) |
Mar 10, 2021 | 80.20 | 81.20 | 79.97 | 80.80 | 5,490,053 | +0.77(+0.96%) |
Mar 09, 2021 | 79.94 | 80.69 | 79.86 | 80.03 | 4,799,465 | +0.50(+0.63%) |
Mar 08, 2021 | 79.14 | 80.31 | 78.66 | 79.53 | 9,297,542 | +0.65(+0.82%) |
Mar 05, 2021 | 78.62 | 79.20 | 76.79 | 78.88 | 8,627,297 | +0.99(+1.27%) |
Mar 04, 2021 | 78.90 | 79.42 | 77.10 | 77.89 | 20,418,644 | -0.78(-0.99%) |
Mar 03, 2021 | 79.27 | 79.49 | 78.55 | 78.67 | 17,502,172 | -0.69(-0.87%) |
Mar 02, 2021 | 80.00 | 80.00 | 78.85 | 79.36 | 16,220,224 | -0.65(-0.81%) |
Mar 01, 2021 | 80.64 | 81.39 | 79.95 | 80.01 | 13,202,234 | +0.20(+0.25%) |
Feb 26, 2021 | 81.25 | 81.35 | 79.75 | 79.81 | 10,921,451 | -1.23(-1.52%) |
Feb 25, 2021 | 82.37 | 83.00 | 80.53 | 81.04 | 10,526,928 | -1.39(-1.68%) |
Feb 24, 2021 | 81.90 | 82.67 | 81.62 | 82.43 | 6,695,179 | +0.44(+0.53%) |
Feb 23, 2021 | 81.80 | 82.18 | 81.47 | 81.99 | 6,221,626 | +0.46(+0.56%) |
Feb 22, 2021 | 80.79 | 81.83 | 80.54 | 81.54 | 5,540,275 | +0.48(+0.60%) |
Feb 19, 2021 | 81.08 | 81.55 | 80.68 | 81.05 | 4,201,846 | +0.37(+0.46%) |
Feb 18, 2021 | 80.55 | 80.91 | 80.46 | 80.68 | 6,582,042 | -0.22(-0.27%) |
Feb 17, 2021 | 80.82 | 81.05 | 80.45 | 80.90 | 7,177,130 | -0.11(-0.14%) |
Feb 16, 2021 | 81.86 | 81.88 | 80.54 | 81.01 | 3,997,101 | -0.80(-0.98%) |
Feb 12, 2021 | 81.68 | 81.85 | 81.10 | 81.81 | 2,957,414 | +0.11(+0.13%) |
Feb 11, 2021 | 81.76 | 82.13 | 81.31 | 81.70 | 3,478,218 | -0.02(-0.02%) |
Feb 10, 2021 | 81.63 | 82.22 | 81.27 | 81.72 | 5,501,307 | +0.52(+0.64%) |
Feb 09, 2021 | 80.91 | 81.32 | 80.68 | 81.20 | 3,589,775 | +0.36(+0.44%) |
Feb 08, 2021 | 80.62 | 80.86 | 80.22 | 80.84 | 5,509,405 | +0.22(+0.27%) |
Feb 05, 2021 | 80.61 | 80.87 | 80.36 | 80.62 | 5,836,791 | +0.16(+0.19%) |
Feb 04, 2021 | 80.04 | 80.92 | 79.84 | 80.47 | 12,450,116 | +0.46(+0.57%) |
Feb 03, 2021 | 79.96 | 80.16 | 78.91 | 80.01 | 12,642,524 | -0.22(-0.27%) |
Feb 02, 2021 | 80.28 | 80.50 | 79.61 | 80.23 | 13,460,565 | +0.43(+0.54%) |
Feb 01, 2021 | 78.38 | 79.85 | 77.54 | 79.80 | 14,895,796 | +1.88(+2.42%) |
Jan 29, 2021 | 78.45 | 79.09 | 77.50 | 77.92 | 6,099,031 | -0.80(-1.02%) |
Jan 28, 2021 | 78.30 | 79.62 | 78.01 | 78.72 | 5,507,656 | +0.34(+0.43%) |
Jan 27, 2021 | 79.21 | 79.77 | 77.95 | 78.38 | 6,174,076 | -1.32(-1.66%) |
Jan 26, 2021 | 79.27 | 79.95 | 79.13 | 79.71 | 4,148,782 | +0.58(+0.73%) |
Jan 25, 2021 | 78.58 | 79.68 | 78.15 | 79.13 | 5,625,669 | +0.58(+0.74%) |
Jan 22, 2021 | 78.09 | 78.72 | 77.86 | 78.55 | 6,880,276 | +0.16(+0.20%) |
Jan 21, 2021 | 78.33 | 78.51 | 77.67 | 78.39 | 5,231,241 | -0.24(-0.30%) |
Jan 20, 2021 | 77.10 | 78.92 | 76.88 | 78.63 | 7,540,503 | +1.55(+2.02%) |
Jan 19, 2021 | 77.80 | 77.80 | 76.78 | 77.08 | 3,736,100 | -0.21(-0.27%) |
Jan 15, 2021 | 76.33 | 77.56 | 76.07 | 77.29 | 7,415,261 | +0.87(+1.14%) |
Jan 14, 2021 | 76.29 | 76.90 | 75.96 | 76.42 | 4,967,394 | +0.33(+0.43%) |
Jan 13, 2021 | 75.09 | 76.23 | 75.09 | 76.09 | 9,677,987 | +0.92(+1.23%) |
Jan 12, 2021 | 75.04 | 75.31 | 74.43 | 75.17 | 5,817,139 | -0.03(-0.04%) |
Jan 11, 2021 | 75.91 | 76.18 | 74.98 | 75.19 | 3,883,754 | -1.08(-1.41%) |
Jan 08, 2021 | 75.70 | 76.51 | 75.66 | 76.27 | 4,755,657 | +0.73(+0.97%) |
Jan 07, 2021 | 75.56 | 75.83 | 75.09 | 75.54 | 11,670,855 | -0.01(-0.01%) |
Jan 06, 2021 | 75.52 | 76.07 | 75.06 | 75.55 | 20,389,658 | -0.04(-0.05%) |
Jan 05, 2021 | 75.58 | 76.28 | 75.51 | 75.59 | 14,878,557 | -0.01(-0.01%) |