Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 104.68 | 105.51 | 104.34 | 105.07 | 365,495 | +0.14(+0.13%) |
Dec 30, 2021 | 105.72 | 106.23 | 104.87 | 104.93 | 372,456 | -0.79(-0.75%) |
Dec 29, 2021 | 105.00 | 105.97 | 105.00 | 105.72 | 284,825 | +0.60(+0.57%) |
Dec 28, 2021 | 105.00 | 105.77 | 104.75 | 105.12 | 242,816 | +0.08(+0.08%) |
Dec 27, 2021 | 103.06 | 105.17 | 102.98 | 105.04 | 249,842 | +2.14(+2.08%) |
Dec 23, 2021 | 102.02 | 103.27 | 102.02 | 102.90 | 336,837 | +0.96(+0.94%) |
Dec 22, 2021 | 101.39 | 101.97 | 100.87 | 101.94 | 427,863 | +0.44(+0.44%) |
Dec 21, 2021 | 100.67 | 101.94 | 99.94 | 101.49 | 672,974 | +1.59(+1.59%) |
Dec 20, 2021 | 99.26 | 100.10 | 97.94 | 99.90 | 867,253 | -0.45(-0.45%) |
Dec 17, 2021 | 100.63 | 101.18 | 99.34 | 100.35 | 1,482,375 | -1.06(-1.05%) |
Dec 16, 2021 | 102.78 | 103.85 | 100.88 | 101.42 | 692,252 | -0.86(-0.84%) |
Dec 15, 2021 | 100.77 | 102.38 | 100.23 | 102.28 | 969,283 | +1.94(+1.93%) |
Dec 14, 2021 | 101.16 | 102.38 | 99.56 | 100.33 | 1,039,338 | -1.00(-0.99%) |
Dec 13, 2021 | 103.22 | 103.49 | 100.75 | 101.33 | 848,380 | -1.88(-1.83%) |
Dec 10, 2021 | 102.42 | 103.50 | 101.34 | 103.22 | 1,229,029 | +1.43(+1.41%) |
Dec 09, 2021 | 103.21 | 103.91 | 101.76 | 101.79 | 797,688 | -1.76(-1.70%) |
Dec 08, 2021 | 103.46 | 103.93 | 102.45 | 103.55 | 683,819 | +0.60(+0.59%) |
Dec 07, 2021 | 102.61 | 103.46 | 102.06 | 102.94 | 825,934 | +1.59(+1.57%) |
Dec 06, 2021 | 102.57 | 102.93 | 100.91 | 101.35 | 1,197,171 | -0.08(-0.07%) |
Dec 03, 2021 | 105.37 | 105.69 | 100.42 | 101.43 | 1,162,061 | -3.51(-3.34%) |
Dec 02, 2021 | 102.06 | 105.36 | 101.76 | 104.93 | 2,342,392 | +3.16(+3.10%) |
Dec 01, 2021 | 106.74 | 106.82 | 101.78 | 101.78 | 1,054,651 | -2.97(-2.83%) |
Nov 30, 2021 | 107.05 | 107.44 | 103.77 | 104.74 | 2,215,574 | -3.38(-3.13%) |
Nov 29, 2021 | 109.42 | 109.56 | 107.06 | 108.13 | 645,821 | +0.18(+0.17%) |
Nov 26, 2021 | 109.07 | 110.12 | 107.19 | 107.95 | 509,430 | -3.15(-2.83%) |
Nov 24, 2021 | 110.50 | 111.44 | 110.01 | 111.09 | 1,049,525 | +0.34(+0.31%) |
Nov 23, 2021 | 110.36 | 110.77 | 108.97 | 110.76 | 671,336 | -0.06(-0.05%) |
Nov 22, 2021 | 110.93 | 111.65 | 110.22 | 110.81 | 556,503 | +0.23(+0.21%) |
Nov 19, 2021 | 109.83 | 111.67 | 109.83 | 110.58 | 865,258 | +0.62(+0.56%) |
Nov 18, 2021 | 109.86 | 110.35 | 109.70 | 109.96 | 543,105 | +0.65(+0.59%) |
Nov 17, 2021 | 109.96 | 110.35 | 108.54 | 109.31 | 636,184 | -1.26(-1.14%) |
Nov 16, 2021 | 109.22 | 111.91 | 109.22 | 110.57 | 760,095 | +1.12(+1.02%) |
Nov 15, 2021 | 110.12 | 110.12 | 108.75 | 109.45 | 383,124 | -0.31(-0.28%) |
Nov 12, 2021 | 110.48 | 110.74 | 109.63 | 109.76 | 422,319 | -0.68(-0.61%) |
Nov 11, 2021 | 109.13 | 110.47 | 108.78 | 110.44 | 568,229 | +1.29(+1.18%) |
Nov 10, 2021 | 109.88 | 109.15 | 653,080 | -1.15(-1.04%) | ||
Nov 09, 2021 | 110.87 | 112.30 | 110.11 | 110.30 | 640,511 | -0.83(-0.74%) |
Nov 08, 2021 | 112.17 | 112.47 | 110.24 | 111.12 | 636,209 | -0.41(-0.37%) |
Nov 05, 2021 | 112.80 | 113.48 | 110.61 | 111.53 | 710,092 | -0.76(-0.68%) |
Nov 04, 2021 | 109.99 | 112.71 | 109.92 | 112.30 | 1,095,791 | +2.85(+2.60%) |
Nov 03, 2021 | 107.22 | 109.48 | 107.00 | 109.45 | 923,923 | +1.69(+1.57%) |
Nov 02, 2021 | 107.49 | 108.00 | 106.57 | 107.76 | 641,987 | +0.48(+0.45%) |
Nov 01, 2021 | 106.64 | 107.52 | 106.43 | 107.28 | 530,877 | +1.09(+1.03%) |
Oct 29, 2021 | 105.22 | 106.67 | 105.06 | 106.19 | 667,061 | +0.65(+0.61%) |
Oct 28, 2021 | 103.73 | 105.90 | 103.45 | 105.54 | 621,261 | +2.30(+2.23%) |
Oct 27, 2021 | 104.73 | 105.16 | 103.09 | 103.24 | 808,750 | -1.76(-1.67%) |
Oct 26, 2021 | 105.88 | 105.00 | 636,072 | -0.69(-0.65%) | ||
Oct 25, 2021 | 106.28 | 107.98 | 105.10 | 105.68 | 745,427 | -0.09(-0.09%) |
Oct 22, 2021 | 104.58 | 106.78 | 104.00 | 105.78 | 840,050 | +1.85(+1.78%) |
Oct 21, 2021 | 102.57 | 103.93 | 101.99 | 103.93 | 671,615 | +1.32(+1.29%) |
Oct 20, 2021 | 102.13 | 102.62 | 100.68 | 102.60 | 645,360 | +0.03(+0.03%) |
Oct 19, 2021 | 103.14 | 103.78 | 102.31 | 102.58 | 703,859 | -1.08(-1.04%) |
Oct 18, 2021 | 102.03 | 103.91 | 101.54 | 103.66 | 627,447 | +1.33(+1.30%) |
Oct 15, 2021 | 102.58 | 103.52 | 102.21 | 102.32 | 534,677 | +0.51(+0.50%) |
Oct 14, 2021 | 100.38 | 101.86 | 100.30 | 101.81 | 458,780 | +2.43(+2.45%) |
Oct 13, 2021 | 99.78 | 99.95 | 98.45 | 99.38 | 558,969 | -0.15(-0.15%) |
Oct 12, 2021 | 101.58 | 101.93 | 99.33 | 99.53 | 858,656 | -1.93(-1.90%) |
Oct 11, 2021 | 102.49 | 104.34 | 101.31 | 101.46 | 790,567 | -1.00(-0.98%) |
Oct 08, 2021 | 100.46 | 102.88 | 100.46 | 102.46 | 751,956 | +1.84(+1.83%) |
Oct 07, 2021 | 98.26 | 100.85 | 98.26 | 100.62 | 738,379 | +3.21(+3.30%) |
Oct 06, 2021 | 96.54 | 97.61 | 95.04 | 97.41 | 635,400 | -0.29(-0.30%) |
Oct 05, 2021 | 97.00 | 98.55 | 96.22 | 97.70 | 956,687 | +1.35(+1.40%) |
Oct 04, 2021 | 96.78 | 97.64 | 95.46 | 96.35 | 1,100,184 | -0.75(-0.77%) |
Oct 01, 2021 | 94.64 | 97.46 | 93.93 | 97.10 | 613,983 | +2.87(+3.05%) |
Sep 30, 2021 | 96.60 | 96.75 | 94.02 | 94.23 | 1,302,675 | -2.08(-2.16%) |
Sep 29, 2021 | 96.49 | 96.92 | 95.83 | 96.30 | 536,146 | +0.20(+0.21%) |
Sep 28, 2021 | 96.69 | 97.39 | 96.07 | 96.10 | 702,239 | -0.88(-0.91%) |
Sep 27, 2021 | 97.08 | 97.82 | 96.59 | 96.99 | 367,768 | +0.10(+0.11%) |
Sep 24, 2021 | 96.01 | 97.49 | 95.90 | 96.88 | 402,351 | +0.53(+0.55%) |
Sep 23, 2021 | 95.37 | 97.52 | 95.37 | 96.36 | 526,355 | +1.55(+1.63%) |
Sep 22, 2021 | 94.85 | 95.55 | 93.43 | 94.81 | 901,896 | +0.61(+0.65%) |
Sep 21, 2021 | 95.51 | 95.51 | 93.58 | 94.20 | 646,905 | -0.37(-0.39%) |
Sep 20, 2021 | 93.22 | 94.67 | 92.23 | 94.56 | 636,013 | -0.35(-0.37%) |
Sep 17, 2021 | 96.09 | 96.62 | 94.59 | 94.91 | 1,239,951 | -1.77(-1.84%) |
Sep 16, 2021 | 97.94 | 98.09 | 96.45 | 96.69 | 468,011 | -0.79(-0.81%) |
Sep 15, 2021 | 95.79 | 97.67 | 95.29 | 97.48 | 685,366 | +1.88(+1.96%) |
Sep 14, 2021 | 96.90 | 97.14 | 95.36 | 95.60 | 689,507 | -0.90(-0.93%) |
Sep 13, 2021 | 97.20 | 97.20 | 95.86 | 96.50 | 544,371 | +0.09(+0.10%) |
Sep 10, 2021 | 97.90 | 97.90 | 95.91 | 96.41 | 696,254 | -0.64(-0.66%) |
Sep 09, 2021 | 96.30 | 97.69 | 95.97 | 97.04 | 513,015 | +0.83(+0.86%) |
Sep 08, 2021 | 95.81 | 96.34 | 95.42 | 96.22 | 417,100 | +0.40(+0.42%) |
Sep 07, 2021 | 96.76 | 97.12 | 95.70 | 95.81 | 689,204 | -1.53(-1.57%) |
Sep 03, 2021 | 97.80 | 98.07 | 96.82 | 97.34 | 673,643 | -0.57(-0.58%) |
Sep 02, 2021 | 97.30 | 97.96 | 96.71 | 97.92 | 445,399 | +1.14(+1.17%) |
Sep 01, 2021 | 97.11 | 97.30 | 95.60 | 96.78 | 699,676 | -0.33(-0.34%) |
Aug 31, 2021 | 97.42 | 98.08 | 96.91 | 97.11 | 662,049 | -0.50(-0.51%) |
Aug 30, 2021 | 97.96 | 98.36 | 97.26 | 97.61 | 310,401 | -0.15(-0.15%) |
Aug 27, 2021 | 96.92 | 98.09 | 96.92 | 97.76 | 307,040 | +1.23(+1.27%) |
Aug 26, 2021 | 96.95 | 97.34 | 96.37 | 96.53 | 305,358 | -0.57(-0.59%) |
Aug 25, 2021 | 96.85 | 97.79 | 96.29 | 97.10 | 430,265 | +0.57(+0.59%) |
Aug 24, 2021 | 95.87 | 96.72 | 95.87 | 96.53 | 319,428 | +0.90(+0.94%) |
Aug 23, 2021 | 95.93 | 96.36 | 95.30 | 95.63 | 498,119 | +0.12(+0.13%) |
Aug 20, 2021 | 94.83 | 95.63 | 94.78 | 95.50 | 554,402 | +0.41(+0.43%) |
Aug 19, 2021 | 94.24 | 95.27 | 94.01 | 95.09 | 453,300 | -0.17(-0.18%) |
Aug 18, 2021 | 96.26 | 97.02 | 95.17 | 95.26 | 526,324 | -1.34(-1.39%) |
Aug 17, 2021 | 96.63 | 97.26 | 95.35 | 96.60 | 557,628 | -0.51(-0.53%) |
Aug 16, 2021 | 96.74 | 97.74 | 96.15 | 97.11 | 508,951 | +0.20(+0.20%) |
Aug 13, 2021 | 95.97 | 97.46 | 95.97 | 96.92 | 977,822 | +0.95(+0.98%) |
Aug 12, 2021 | 95.31 | 96.04 | 94.88 | 95.97 | 446,975 | +1.00(+1.05%) |
Aug 11, 2021 | 93.92 | 95.07 | 93.21 | 94.97 | 775,230 | +1.04(+1.11%) |
Aug 10, 2021 | 92.98 | 94.18 | 92.62 | 93.93 | 688,013 | +0.82(+0.88%) |
Aug 09, 2021 | 93.32 | 93.41 | 92.43 | 93.11 | 946,797 | -0.26(-0.28%) |
Aug 06, 2021 | 93.33 | 93.87 | 92.83 | 93.37 | 741,445 | +0.71(+0.77%) |
Aug 05, 2021 | 91.82 | 93.26 | 91.71 | 92.66 | 600,638 | +1.38(+1.52%) |
Aug 04, 2021 | 92.10 | 92.50 | 91.25 | 91.27 | 691,005 | -1.34(-1.44%) |
Aug 03, 2021 | 91.56 | 93.04 | 90.69 | 92.61 | 896,536 | +1.22(+1.33%) |
Aug 02, 2021 | 92.24 | 93.23 | 91.39 | 91.40 | 839,782 | -0.50(-0.54%) |
Jul 30, 2021 | 90.69 | 92.29 | 90.54 | 91.89 | 1,129,471 | +0.80(+0.88%) |
Jul 29, 2021 | 90.33 | 92.01 | 89.55 | 91.09 | 828,861 | +1.57(+1.76%) |
Jul 28, 2021 | 89.16 | 90.19 | 88.44 | 89.52 | 1,031,915 | +0.62(+0.69%) |
Jul 27, 2021 | 87.08 | 88.91 | 86.86 | 88.90 | 1,012,106 | +1.33(+1.52%) |
Jul 26, 2021 | 86.93 | 88.75 | 86.93 | 87.57 | 938,032 | +0.67(+0.78%) |
Jul 23, 2021 | 87.44 | 91.77 | 86.52 | 86.90 | 1,927,980 | +5.96(+7.36%) |
Jul 22, 2021 | 81.58 | 81.89 | 80.16 | 80.94 | 1,014,535 | -0.94(-1.14%) |
Jul 21, 2021 | 81.54 | 82.46 | 81.22 | 81.87 | 685,584 | +0.96(+1.19%) |
Jul 20, 2021 | 79.30 | 81.47 | 79.00 | 80.91 | 907,181 | +1.96(+2.49%) |
Jul 19, 2021 | 78.54 | 79.72 | 78.11 | 78.94 | 790,508 | -1.51(-1.87%) |
Jul 16, 2021 | 81.47 | 81.82 | 80.34 | 80.45 | 466,221 | -0.47(-0.58%) |
Jul 15, 2021 | 81.06 | 81.74 | 80.35 | 80.92 | 720,150 | -0.87(-1.06%) |
Jul 14, 2021 | 81.67 | 82.14 | 81.10 | 81.79 | 905,320 | +0.47(+0.58%) |
Jul 13, 2021 | 82.40 | 82.72 | 81.15 | 81.32 | 784,906 | -1.05(-1.27%) |
Jul 12, 2021 | 82.10 | 82.88 | 81.73 | 82.37 | 857,447 | -0.39(-0.47%) |
Jul 09, 2021 | 82.18 | 82.96 | 81.71 | 82.76 | 998,689 | +1.81(+2.23%) |
Jul 08, 2021 | 80.64 | 81.83 | 79.70 | 80.95 | 1,053,882 | -0.90(-1.10%) |
Jul 07, 2021 | 80.47 | 81.96 | 80.31 | 81.85 | 1,386,226 | +1.20(+1.48%) |
Jul 06, 2021 | 82.74 | 82.97 | 79.64 | 80.66 | 1,479,142 | -2.31(-2.79%) |
Jul 02, 2021 | 83.44 | 83.68 | 82.49 | 82.97 | 696,483 | -0.65(-0.77%) |
Jul 01, 2021 | 83.83 | 83.90 | 83.27 | 83.61 | 480,112 | +0.36(+0.44%) |
Jun 30, 2021 | 82.34 | 83.39 | 82.07 | 83.25 | 563,531 | +0.51(+0.62%) |
Jun 29, 2021 | 83.47 | 84.12 | 82.71 | 82.73 | 687,478 | -0.49(-0.58%) |
Jun 28, 2021 | 83.86 | 84.15 | 83.00 | 83.22 | 1,309,763 | -0.70(-0.84%) |
Jun 25, 2021 | 83.83 | 84.66 | 83.62 | 83.92 | 2,981,170 | +0.33(+0.39%) |
Jun 24, 2021 | 82.76 | 83.66 | 82.20 | 83.59 | 766,019 | +1.49(+1.81%) |
Jun 23, 2021 | 82.35 | 82.84 | 81.84 | 82.11 | 657,813 | -0.12(-0.15%) |
Jun 22, 2021 | 82.03 | 82.53 | 81.33 | 82.23 | 839,300 | -0.06(-0.07%) |
Jun 21, 2021 | 81.51 | 82.73 | 81.26 | 82.28 | 636,084 | +1.80(+2.23%) |
Jun 18, 2021 | 81.19 | 81.66 | 79.78 | 80.49 | 1,702,139 | -1.70(-2.07%) |
Jun 17, 2021 | 85.14 | 85.45 | 81.84 | 82.19 | 1,084,669 | -3.15(-3.69%) |
Jun 16, 2021 | 85.79 | 85.79 | 84.61 | 85.34 | 669,892 | -0.21(-0.24%) |
Jun 15, 2021 | 84.94 | 85.69 | 84.68 | 85.55 | 580,994 | +0.70(+0.83%) |
Jun 14, 2021 | 84.74 | 85.32 | 84.46 | 84.85 | 528,554 | +0.04(+0.04%) |
Jun 11, 2021 | 85.68 | 86.38 | 84.61 | 84.81 | 1,045,419 | -0.55(-0.65%) |
Jun 10, 2021 | 85.90 | 86.01 | 84.84 | 85.36 | 891,297 | -0.07(-0.09%) |
Jun 09, 2021 | 85.27 | 85.85 | 84.60 | 85.44 | 1,542,326 | +0.00(+0.00%) |
Jun 08, 2021 | 84.05 | 85.68 | 83.59 | 85.44 | 788,723 | +1.38(+1.65%) |
Jun 07, 2021 | 84.57 | 84.57 | 83.81 | 84.05 | 540,766 | -0.51(-0.61%) |
Jun 04, 2021 | 84.78 | 85.02 | 83.76 | 84.57 | 438,194 | +0.29(+0.34%) |
Jun 03, 2021 | 84.04 | 84.36 | 83.17 | 84.28 | 576,669 | -0.14(-0.17%) |
Jun 02, 2021 | 84.68 | 84.74 | 83.65 | 84.42 | 690,267 | -0.05(-0.06%) |
Jun 01, 2021 | 84.00 | 84.99 | 83.66 | 84.46 | 880,135 | +1.38(+1.67%) |
May 28, 2021 | 83.91 | 84.07 | 82.74 | 83.08 | 685,681 | -0.14(-0.17%) |
May 27, 2021 | 82.35 | 83.28 | 82.23 | 83.22 | 1,311,530 | +1.18(+1.44%) |
May 26, 2021 | 81.85 | 82.37 | 81.53 | 82.04 | 1,289,185 | +0.43(+0.53%) |
May 25, 2021 | 82.55 | 82.83 | 81.35 | 81.61 | 1,121,628 | -0.75(-0.91%) |
May 24, 2021 | 82.35 | 82.69 | 81.41 | 82.36 | 566,141 | +0.36(+0.45%) |
May 21, 2021 | 82.12 | 83.01 | 81.60 | 81.99 | 657,873 | +0.27(+0.33%) |
May 20, 2021 | 82.24 | 82.75 | 81.41 | 81.72 | 987,886 | -0.31(-0.37%) |
May 19, 2021 | 81.24 | 82.07 | 79.55 | 82.03 | 740,026 | -0.29(-0.35%) |
May 18, 2021 | 83.83 | 83.83 | 82.25 | 82.32 | 987,408 | -1.28(-1.53%) |
May 17, 2021 | 83.23 | 84.00 | 82.40 | 83.60 | 639,866 | -0.36(-0.43%) |
May 14, 2021 | 82.68 | 84.04 | 82.65 | 83.96 | 575,272 | +1.41(+1.70%) |
May 13, 2021 | 81.46 | 82.81 | 81.41 | 82.55 | 705,019 | +1.08(+1.33%) |
May 12, 2021 | 83.86 | 84.01 | 81.41 | 81.47 | 835,640 | -2.08(-2.49%) |
May 11, 2021 | 83.80 | 84.30 | 82.52 | 83.55 | 1,018,191 | -1.04(-1.23%) |
May 10, 2021 | 84.69 | 85.04 | 83.69 | 84.59 | 886,462 | +0.45(+0.53%) |
May 07, 2021 | 82.92 | 84.39 | 82.59 | 84.15 | 593,115 | +0.58(+0.69%) |
May 06, 2021 | 83.11 | 83.67 | 82.34 | 83.57 | 530,827 | +0.52(+0.63%) |
May 05, 2021 | 83.28 | 83.30 | 81.56 | 83.05 | 444,972 | -0.02(-0.02%) |
May 04, 2021 | 81.23 | 83.11 | 81.23 | 83.06 | 728,855 | +1.50(+1.84%) |
May 03, 2021 | 82.21 | 82.38 | 81.04 | 81.56 | 593,579 | -0.06(-0.07%) |
Apr 30, 2021 | 82.61 | 82.61 | 80.98 | 81.62 | 1,009,517 | -1.11(-1.34%) |
Apr 29, 2021 | 82.40 | 82.92 | 81.71 | 82.73 | 831,751 | +1.04(+1.28%) |
Apr 28, 2021 | 82.82 | 83.80 | 81.68 | 81.69 | 1,015,192 | -1.17(-1.42%) |
Apr 27, 2021 | 81.86 | 82.90 | 81.71 | 82.86 | 700,292 | +1.16(+1.41%) |
Apr 26, 2021 | 81.21 | 82.48 | 81.21 | 81.70 | 839,989 | +0.65(+0.80%) |
Apr 23, 2021 | 79.38 | 81.35 | 78.55 | 81.05 | 1,422,126 | +1.68(+2.11%) |
Apr 22, 2021 | 81.21 | 81.54 | 79.33 | 79.38 | 1,419,220 | +2.52(+3.27%) |
Apr 21, 2021 | 75.65 | 77.20 | 75.41 | 76.86 | 865,514 | +1.16(+1.54%) |
Apr 20, 2021 | 76.59 | 78.09 | 75.41 | 75.70 | 834,503 | -0.21(-0.28%) |
Apr 19, 2021 | 77.17 | 77.35 | 75.70 | 75.91 | 1,235,309 | -1.70(-2.18%) |
Apr 16, 2021 | 77.25 | 77.81 | 76.66 | 77.61 | 708,862 | +1.00(+1.30%) |
Apr 15, 2021 | 77.45 | 77.83 | 75.88 | 76.61 | 666,345 | -0.61(-0.80%) |
Apr 14, 2021 | 76.91 | 78.14 | 76.91 | 77.22 | 1,067,940 | +0.30(+0.39%) |
Apr 13, 2021 | 76.10 | 77.05 | 75.65 | 76.92 | 1,145,384 | +0.67(+0.88%) |
Apr 12, 2021 | 75.48 | 76.37 | 75.46 | 76.25 | 689,008 | +0.47(+0.61%) |
Apr 09, 2021 | 75.15 | 76.00 | 74.98 | 75.79 | 1,052,131 | +1.03(+1.38%) |
Apr 08, 2021 | 74.27 | 75.03 | 73.69 | 74.75 | 722,943 | +0.61(+0.83%) |
Apr 07, 2021 | 73.95 | 74.30 | 73.44 | 74.14 | 876,560 | +0.21(+0.29%) |
Apr 06, 2021 | 72.63 | 75.12 | 72.31 | 73.93 | 1,373,540 | +1.08(+1.48%) |
Apr 05, 2021 | 72.90 | 73.70 | 72.32 | 72.84 | 873,834 | +0.49(+0.68%) |
Apr 01, 2021 | 72.90 | 73.25 | 71.91 | 72.35 | 2,065,083 | -0.38(-0.53%) |
Mar 31, 2021 | 72.20 | 73.44 | 72.11 | 72.73 | 1,049,617 | +0.48(+0.66%) |
Mar 30, 2021 | 71.38 | 72.52 | 71.17 | 72.26 | 716,712 | +1.10(+1.55%) |
Mar 29, 2021 | 71.57 | 73.03 | 70.67 | 71.16 | 843,662 | -0.71(-0.99%) |
Mar 26, 2021 | 71.00 | 71.95 | 70.24 | 71.87 | 893,914 | +1.83(+2.61%) |
Mar 25, 2021 | 68.34 | 70.44 | 68.20 | 70.04 | 928,109 | +1.39(+2.02%) |
Mar 24, 2021 | 69.15 | 70.50 | 68.60 | 68.65 | 898,903 | +0.23(+0.34%) |
Mar 23, 2021 | 69.70 | 69.98 | 68.17 | 68.42 | 873,907 | -1.92(-2.73%) |
Mar 22, 2021 | 71.61 | 71.89 | 69.33 | 70.34 | 973,702 | -1.13(-1.58%) |
Mar 19, 2021 | 71.62 | 72.18 | 70.09 | 71.47 | 5,324,521 | -0.73(-1.01%) |
Mar 18, 2021 | 70.63 | 73.76 | 70.24 | 72.19 | 1,226,885 | +1.70(+2.41%) |
Mar 17, 2021 | 70.79 | 71.40 | 69.99 | 70.50 | 1,140,950 | -0.01(-0.01%) |
Mar 16, 2021 | 72.27 | 72.61 | 70.08 | 70.51 | 954,425 | -1.75(-2.42%) |
Mar 15, 2021 | 72.56 | 72.67 | 71.31 | 72.26 | 1,172,618 | -0.81(-1.11%) |
Mar 12, 2021 | 72.43 | 73.13 | 71.22 | 73.07 | 694,264 | +1.02(+1.41%) |
Mar 11, 2021 | 71.70 | 72.81 | 70.90 | 72.05 | 632,223 | +0.77(+1.08%) |
Mar 10, 2021 | 71.34 | 71.93 | 70.78 | 71.28 | 1,113,859 | -0.27(-0.38%) |
Mar 09, 2021 | 72.32 | 72.86 | 71.41 | 71.55 | 1,333,820 | -0.38(-0.53%) |
Mar 08, 2021 | 72.43 | 72.88 | 71.16 | 71.93 | 1,226,006 | +0.27(+0.38%) |
Mar 05, 2021 | 71.51 | 71.97 | 70.21 | 71.66 | 1,382,196 | +1.04(+1.48%) |
Mar 04, 2021 | 71.72 | 72.09 | 69.60 | 70.62 | 1,435,389 | -1.03(-1.44%) |
Mar 03, 2021 | 72.61 | 73.20 | 71.65 | 71.65 | 1,350,979 | -0.65(-0.90%) |
Mar 02, 2021 | 73.64 | 74.39 | 72.23 | 72.30 | 1,318,630 | -1.33(-1.81%) |
Mar 01, 2021 | 72.79 | 73.94 | 72.56 | 73.64 | 1,257,378 | +1.16(+1.61%) |
Feb 26, 2021 | 73.94 | 74.35 | 72.01 | 72.47 | 2,144,192 | -1.49(-2.02%) |
Feb 25, 2021 | 76.95 | 77.08 | 73.72 | 73.96 | 1,844,598 | -2.57(-3.36%) |
Feb 24, 2021 | 76.62 | 77.25 | 75.51 | 76.53 | 1,616,008 | -0.24(-0.32%) |
Feb 23, 2021 | 74.82 | 77.43 | 74.00 | 76.78 | 1,490,934 | +1.61(+2.15%) |
Feb 22, 2021 | 72.52 | 75.63 | 72.15 | 75.16 | 1,111,889 | +2.43(+3.34%) |
Feb 19, 2021 | 71.57 | 73.16 | 71.57 | 72.73 | 987,861 | +1.43(+2.00%) |
Feb 18, 2021 | 70.40 | 71.80 | 69.95 | 71.30 | 932,733 | +0.36(+0.51%) |
Feb 17, 2021 | 69.01 | 71.52 | 68.64 | 70.94 | 1,251,353 | +1.61(+2.33%) |
Feb 16, 2021 | 68.58 | 69.39 | 67.83 | 69.33 | 1,325,627 | +0.91(+1.33%) |
Feb 12, 2021 | 67.85 | 68.72 | 67.74 | 68.42 | 852,746 | +0.67(+0.99%) |
Feb 11, 2021 | 67.74 | 68.55 | 66.96 | 67.75 | 888,122 | +0.05(+0.07%) |
Feb 10, 2021 | 67.52 | 68.04 | 66.38 | 67.71 | 1,106,817 | +0.76(+1.14%) |
Feb 09, 2021 | 66.68 | 67.14 | 65.87 | 66.95 | 664,873 | +0.08(+0.12%) |
Feb 08, 2021 | 65.97 | 66.97 | 65.61 | 66.86 | 642,164 | +1.19(+1.81%) |
Feb 05, 2021 | 65.63 | 66.41 | 64.99 | 65.68 | 751,275 | +0.42(+0.64%) |
Feb 04, 2021 | 65.00 | 66.18 | 64.87 | 65.26 | 1,070,439 | +0.06(+0.10%) |
Feb 03, 2021 | 63.27 | 65.43 | 62.83 | 65.19 | 1,363,119 | +2.60(+4.15%) |
Feb 02, 2021 | 63.85 | 63.99 | 61.69 | 62.60 | 1,993,293 | -1.11(-1.75%) |
Feb 01, 2021 | 63.06 | 63.92 | 61.47 | 63.71 | 1,274,973 | +1.11(+1.78%) |
Jan 29, 2021 | 67.35 | 68.02 | 60.13 | 62.60 | 3,554,618 | +2.50(+4.17%) |
Jan 28, 2021 | 61.43 | 62.44 | 59.67 | 60.09 | 1,693,906 | -0.63(-1.04%) |
Jan 27, 2021 | 61.70 | 62.57 | 59.10 | 60.72 | 3,077,212 | -1.98(-3.15%) |
Jan 26, 2021 | 64.10 | 65.05 | 62.42 | 62.70 | 1,688,239 | -0.88(-1.39%) |
Jan 25, 2021 | 62.76 | 64.07 | 62.14 | 63.58 | 1,845,764 | +0.23(+0.37%) |
Jan 22, 2021 | 62.53 | 63.99 | 62.27 | 63.35 | 1,487,237 | +0.21(+0.34%) |
Jan 21, 2021 | 61.85 | 63.88 | 61.74 | 63.13 | 1,641,745 | +1.29(+2.08%) |
Jan 20, 2021 | 59.68 | 62.15 | 59.62 | 61.85 | 1,378,158 | +2.31(+3.88%) |
Jan 19, 2021 | 59.69 | 60.33 | 59.10 | 59.54 | 796,915 | +0.38(+0.64%) |
Jan 15, 2021 | 59.94 | 60.28 | 58.67 | 59.16 | 660,587 | -1.45(-2.39%) |
Jan 14, 2021 | 59.42 | 61.07 | 59.24 | 60.60 | 891,947 | +1.60(+2.70%) |
Jan 13, 2021 | 59.93 | 60.05 | 58.54 | 59.01 | 1,136,757 | -0.71(-1.20%) |
Jan 12, 2021 | 58.60 | 60.27 | 58.45 | 59.72 | 2,057,888 | +1.22(+2.09%) |
Jan 11, 2021 | 58.91 | 59.55 | 58.33 | 58.50 | 1,085,547 | -1.20(-2.00%) |
Jan 08, 2021 | 60.34 | 60.69 | 59.43 | 59.69 | 838,512 | -0.65(-1.08%) |
Jan 07, 2021 | 59.85 | 60.66 | 59.15 | 60.34 | 1,112,528 | +0.88(+1.48%) |
Jan 06, 2021 | 58.40 | 59.97 | 58.20 | 59.46 | 1,021,272 | +1.89(+3.29%) |
Jan 05, 2021 | 56.69 | 57.98 | 56.63 | 57.57 | 1,300,567 | +0.86(+1.52%) |