Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 86.96 | 87.87 | 86.72 | 87.44 | 1,364,632 | +0.29(+0.33%) |
Dec 30, 2021 | 87.59 | 88.09 | 87.01 | 87.15 | 1,278,177 | -0.27(-0.31%) |
Dec 29, 2021 | 87.04 | 87.71 | 86.79 | 87.43 | 1,524,853 | +0.06(+0.06%) |
Dec 28, 2021 | 86.87 | 87.57 | 86.85 | 87.37 | 1,351,825 | +0.68(+0.78%) |
Dec 27, 2021 | 85.91 | 86.80 | 85.88 | 86.69 | 1,729,252 | +0.84(+0.98%) |
Dec 23, 2021 | 84.88 | 86.26 | 84.81 | 85.86 | 2,517,493 | +1.33(+1.57%) |
Dec 22, 2021 | 85.30 | 85.92 | 84.23 | 84.53 | 3,843,660 | -1.09(-1.27%) |
Dec 21, 2021 | 84.81 | 85.79 | 84.78 | 85.62 | 2,994,468 | +1.48(+1.75%) |
Dec 20, 2021 | 83.98 | 84.65 | 83.28 | 84.14 | 3,233,477 | -1.16(-1.36%) |
Dec 17, 2021 | 87.63 | 87.87 | 85.04 | 85.30 | 7,056,857 | -3.01(-3.41%) |
Dec 16, 2021 | 88.27 | 89.21 | 87.69 | 88.31 | 3,130,563 | +1.09(+1.25%) |
Dec 15, 2021 | 86.10 | 87.38 | 85.74 | 87.22 | 2,711,996 | +1.30(+1.51%) |
Dec 14, 2021 | 86.15 | 87.29 | 85.44 | 85.92 | 3,407,312 | -0.92(-1.06%) |
Dec 13, 2021 | 87.22 | 87.52 | 86.43 | 86.84 | 2,778,005 | -0.24(-0.28%) |
Dec 10, 2021 | 86.87 | 87.45 | 86.43 | 87.09 | 3,065,378 | +0.56(+0.65%) |
Dec 09, 2021 | 86.63 | 87.23 | 86.35 | 86.52 | 2,173,269 | -0.46(-0.53%) |
Dec 08, 2021 | 86.94 | 87.32 | 86.56 | 86.98 | 2,408,966 | +0.24(+0.27%) |
Dec 07, 2021 | 86.38 | 87.40 | 86.09 | 86.75 | 3,674,775 | +1.21(+1.42%) |
Dec 06, 2021 | 85.84 | 86.66 | 84.87 | 85.54 | 2,756,736 | +0.62(+0.73%) |
Dec 03, 2021 | 85.41 | 85.99 | 83.98 | 84.91 | 3,091,192 | -0.09(-0.11%) |
Dec 02, 2021 | 82.47 | 85.63 | 82.33 | 85.01 | 4,561,732 | +3.38(+4.14%) |
Dec 01, 2021 | 84.56 | 85.07 | 81.57 | 81.63 | 5,081,570 | -0.99(-1.20%) |
Nov 30, 2021 | 84.65 | 85.33 | 82.40 | 82.62 | 6,326,078 | -2.84(-3.32%) |
Nov 29, 2021 | 85.88 | 86.71 | 84.87 | 85.46 | 3,636,447 | +0.52(+0.61%) |
Nov 26, 2021 | 86.28 | 86.31 | 84.56 | 84.94 | 2,942,345 | -3.69(-4.16%) |
Nov 24, 2021 | 88.39 | 89.50 | 88.39 | 88.63 | 2,911,397 | -0.23(-0.25%) |
Nov 23, 2021 | 88.86 | 89.40 | 88.39 | 88.86 | 3,295,299 | +0.03(+0.03%) |
Nov 22, 2021 | 88.48 | 90.29 | 88.28 | 88.83 | 5,553,253 | +1.03(+1.18%) |
Nov 19, 2021 | 88.76 | 89.27 | 87.77 | 87.79 | 4,273,909 | -1.16(-1.30%) |
Nov 18, 2021 | 88.72 | 89.42 | 88.91 | 88.95 | 5,418,271 | +0.24(+0.28%) |
Nov 17, 2021 | 90.80 | 90.94 | 88.55 | 88.70 | 4,302,456 | -1.79(-1.97%) |
Nov 16, 2021 | 90.93 | 91.49 | 90.27 | 90.49 | 2,425,514 | -0.16(-0.18%) |
Nov 15, 2021 | 91.86 | 91.86 | 90.30 | 90.65 | 1,641,632 | -0.98(-1.07%) |
Nov 12, 2021 | 91.84 | 91.93 | 91.07 | 91.63 | 1,939,704 | +0.12(+0.13%) |
Nov 11, 2021 | 91.73 | 91.81 | 90.99 | 91.51 | 1,738,261 | +0.24(+0.27%) |
Nov 10, 2021 | 91.17 | 91.26 | 2,051,279 | -0.44(-0.48%) | ||
Nov 09, 2021 | 91.69 | 92.20 | 90.60 | 91.70 | 4,248,142 | +0.24(+0.27%) |
Nov 08, 2021 | 92.77 | 93.05 | 91.24 | 91.46 | 3,181,420 | -0.17(-0.18%) |
Nov 05, 2021 | 91.84 | 92.41 | 91.04 | 91.63 | 1,916,788 | +0.72(+0.79%) |
Nov 04, 2021 | 90.17 | 91.21 | 89.73 | 90.91 | 2,981,461 | +1.77(+1.98%) |
Nov 03, 2021 | 88.67 | 92.63 | 87.95 | 89.14 | 4,515,914 | -4.57(-4.87%) |
Nov 02, 2021 | 91.83 | 94.00 | 91.35 | 93.70 | 3,949,897 | +2.11(+2.30%) |
Nov 01, 2021 | 91.51 | 91.42 | 90.98 | 91.60 | 1,969,592 | +0.83(+0.92%) |
Oct 29, 2021 | 90.94 | 91.72 | 90.29 | 90.77 | 2,817,146 | -0.47(-0.51%) |
Oct 28, 2021 | 90.35 | 91.58 | 90.19 | 91.23 | 1,696,976 | +1.27(+1.41%) |
Oct 27, 2021 | 90.88 | 91.69 | 89.94 | 89.96 | 2,058,307 | -0.89(-0.98%) |
Oct 26, 2021 | 90.84 | 90.85 | 3,037,293 | +0.51(+0.57%) | ||
Oct 25, 2021 | 90.22 | 91.03 | 89.80 | 90.33 | 2,188,137 | -0.08(-0.09%) |
Oct 22, 2021 | 90.76 | 91.30 | 90.07 | 90.42 | 1,847,024 | -0.01(-0.01%) |
Oct 21, 2021 | 90.56 | 90.77 | 89.62 | 90.43 | 2,140,056 | -0.58(-0.64%) |
Oct 20, 2021 | 90.76 | 91.40 | 90.20 | 91.01 | 2,044,225 | +0.80(+0.88%) |
Oct 19, 2021 | 90.23 | 90.37 | 89.47 | 90.21 | 2,034,368 | +0.61(+0.68%) |
Oct 18, 2021 | 89.08 | 89.67 | 88.62 | 89.60 | 2,534,377 | +0.04(+0.04%) |
Oct 15, 2021 | 89.41 | 90.34 | 89.04 | 89.57 | 5,790,005 | +0.92(+1.03%) |
Oct 14, 2021 | 87.55 | 89.03 | 86.98 | 88.65 | 4,509,458 | +2.69(+3.13%) |
Oct 13, 2021 | 86.82 | 86.82 | 84.54 | 85.96 | 5,170,447 | -0.42(-0.49%) |
Oct 12, 2021 | 88.55 | 88.98 | 86.18 | 86.38 | 3,776,505 | -1.74(-1.97%) |
Oct 11, 2021 | 86.67 | 89.60 | 86.63 | 88.12 | 4,595,623 | -2.30(-2.55%) |
Oct 08, 2021 | 90.39 | 91.24 | 89.81 | 90.42 | 3,412,011 | -0.65(-0.72%) |
Oct 07, 2021 | 90.82 | 92.79 | 90.82 | 91.07 | 4,228,414 | +1.59(+1.78%) |
Oct 06, 2021 | 88.55 | 89.75 | 87.80 | 89.48 | 3,049,320 | +0.15(+0.17%) |
Oct 05, 2021 | 87.88 | 89.82 | 87.60 | 89.33 | 2,421,006 | +1.72(+1.97%) |
Oct 04, 2021 | 88.71 | 89.39 | 87.26 | 87.61 | 4,174,906 | -1.42(-1.60%) |
Oct 01, 2021 | 88.36 | 89.47 | 87.55 | 89.03 | 2,937,427 | +0.90(+1.02%) |
Sep 30, 2021 | 90.07 | 90.07 | 88.15 | 88.14 | 2,842,861 | -1.35(-1.51%) |
Sep 29, 2021 | 89.70 | 90.01 | 89.15 | 89.48 | 2,803,289 | -0.03(-0.03%) |
Sep 28, 2021 | 90.13 | 90.70 | 89.39 | 89.51 | 2,237,817 | -0.99(-1.10%) |
Sep 27, 2021 | 90.26 | 91.34 | 90.26 | 90.50 | 2,607,919 | +0.39(+0.44%) |
Sep 24, 2021 | 90.30 | 91.12 | 89.98 | 90.11 | 1,829,991 | -0.61(-0.67%) |
Sep 23, 2021 | 90.09 | 91.47 | 89.93 | 90.72 | 2,530,416 | +1.37(+1.53%) |
Sep 22, 2021 | 88.48 | 90.01 | 88.44 | 89.35 | 2,917,218 | +1.67(+1.91%) |
Sep 21, 2021 | 89.02 | 89.28 | 87.57 | 87.68 | 2,356,017 | -0.90(-1.01%) |
Sep 20, 2021 | 88.56 | 88.87 | 87.25 | 88.58 | 3,198,171 | -1.67(-1.86%) |
Sep 17, 2021 | 90.87 | 91.90 | 89.82 | 90.25 | 5,272,227 | -2.17(-2.35%) |
Sep 16, 2021 | 93.12 | 93.13 | 91.89 | 92.42 | 2,000,525 | -0.51(-0.55%) |
Sep 15, 2021 | 91.37 | 93.14 | 90.89 | 92.94 | 3,848,058 | +1.57(+1.72%) |
Sep 14, 2021 | 93.16 | 93.37 | 91.03 | 91.36 | 4,240,304 | -1.41(-1.52%) |
Sep 13, 2021 | 94.33 | 94.78 | 92.07 | 92.78 | 3,883,670 | -0.87(-0.93%) |
Sep 10, 2021 | 94.53 | 94.95 | 93.49 | 93.65 | 2,599,221 | +0.01(+0.01%) |
Sep 09, 2021 | 96.67 | 96.67 | 93.48 | 93.64 | 4,484,904 | -2.83(-2.93%) |
Sep 08, 2021 | 96.56 | 97.01 | 95.90 | 96.46 | 2,202,709 | -0.53(-0.55%) |
Sep 07, 2021 | 98.30 | 98.32 | 96.96 | 97.00 | 1,841,391 | -1.60(-1.62%) |
Sep 03, 2021 | 99.00 | 99.17 | 98.15 | 98.60 | 2,146,769 | -0.30(-0.30%) |
Sep 02, 2021 | 97.85 | 98.90 | 97.74 | 98.90 | 1,841,912 | +1.54(+1.59%) |
Sep 01, 2021 | 98.88 | 99.11 | 97.02 | 97.35 | 3,167,784 | -1.36(-1.37%) |
Aug 31, 2021 | 98.62 | 98.82 | 97.77 | 98.71 | 3,625,358 | +0.22(+0.22%) |
Aug 30, 2021 | 98.24 | 99.10 | 97.69 | 98.49 | 1,824,475 | +0.47(+0.48%) |
Aug 27, 2021 | 97.78 | 98.27 | 97.76 | 98.03 | 2,141,443 | +0.59(+0.60%) |
Aug 26, 2021 | 97.44 | 97.82 | 97.14 | 97.44 | 1,328,129 | -0.06(-0.06%) |
Aug 25, 2021 | 96.49 | 97.88 | 96.28 | 97.49 | 1,899,776 | +0.73(+0.75%) |
Aug 24, 2021 | 96.29 | 97.34 | 96.29 | 96.76 | 1,648,328 | +0.77(+0.80%) |
Aug 23, 2021 | 95.79 | 96.77 | 95.79 | 96.00 | 1,908,917 | +0.84(+0.88%) |
Aug 20, 2021 | 94.55 | 95.65 | 94.55 | 95.15 | 1,485,223 | +0.44(+0.46%) |
Aug 19, 2021 | 94.27 | 95.40 | 93.36 | 94.71 | 3,014,033 | -0.37(-0.39%) |
Aug 18, 2021 | 95.68 | 96.39 | 94.98 | 95.09 | 1,428,408 | -1.01(-1.05%) |
Aug 17, 2021 | 96.34 | 96.70 | 95.14 | 96.10 | 2,144,625 | -0.87(-0.90%) |
Aug 16, 2021 | 96.76 | 97.14 | 95.97 | 96.97 | 1,431,638 | -0.09(-0.10%) |
Aug 13, 2021 | 97.25 | 97.47 | 96.64 | 97.06 | 1,265,020 | -0.35(-0.36%) |
Aug 12, 2021 | 97.02 | 97.54 | 96.43 | 97.41 | 2,052,565 | +0.31(+0.32%) |
Aug 11, 2021 | 95.97 | 97.17 | 95.72 | 97.09 | 2,548,498 | +1.13(+1.17%) |
Aug 10, 2021 | 94.51 | 96.12 | 94.17 | 95.97 | 2,413,573 | +1.78(+1.89%) |
Aug 09, 2021 | 94.39 | 94.47 | 93.69 | 94.19 | 1,411,806 | -0.26(-0.28%) |
Aug 06, 2021 | 94.93 | 95.29 | 94.00 | 94.45 | 1,834,428 | +0.35(+0.38%) |
Aug 05, 2021 | 94.41 | 95.04 | 93.76 | 94.10 | 2,240,705 | +0.80(+0.86%) |
Aug 04, 2021 | 90.97 | 94.80 | 90.97 | 93.30 | 2,071,201 | -0.89(-0.95%) |
Aug 03, 2021 | 93.19 | 94.31 | 92.35 | 94.19 | 2,355,437 | +1.34(+1.44%) |
Aug 02, 2021 | 94.65 | 95.36 | 92.77 | 92.85 | 2,116,147 | -1.09(-1.16%) |
Jul 30, 2021 | 92.90 | 94.07 | 92.62 | 93.94 | 3,014,896 | +0.83(+0.89%) |
Jul 29, 2021 | 92.59 | 93.31 | 91.77 | 93.11 | 2,626,805 | +1.53(+1.67%) |
Jul 28, 2021 | 91.45 | 92.10 | 90.37 | 91.58 | 1,871,344 | +0.02(+0.02%) |
Jul 27, 2021 | 91.03 | 92.30 | 90.46 | 91.56 | 1,628,129 | +0.00(+0.00%) |
Jul 26, 2021 | 91.69 | 92.36 | 91.08 | 91.56 | 1,351,634 | -0.13(-0.14%) |
Jul 23, 2021 | 91.22 | 91.85 | 90.55 | 91.69 | 1,779,614 | +0.97(+1.07%) |
Jul 22, 2021 | 91.70 | 91.71 | 90.55 | 90.73 | 1,235,606 | -0.77(-0.84%) |
Jul 21, 2021 | 90.90 | 91.75 | 90.68 | 91.50 | 1,932,923 | +1.06(+1.17%) |
Jul 20, 2021 | 87.47 | 90.64 | 87.41 | 90.44 | 3,582,058 | +3.09(+3.54%) |
Jul 19, 2021 | 89.07 | 89.42 | 86.89 | 87.35 | 4,075,984 | -3.21(-3.55%) |
Jul 16, 2021 | 92.18 | 92.26 | 90.35 | 90.56 | 4,898,475 | -1.17(-1.28%) |
Jul 15, 2021 | 90.88 | 92.04 | 90.69 | 91.73 | 2,151,209 | +0.43(+0.47%) |
Jul 14, 2021 | 91.43 | 92.09 | 91.14 | 91.30 | 3,023,473 | +0.24(+0.27%) |
Jul 13, 2021 | 91.82 | 91.82 | 90.93 | 91.06 | 2,374,156 | -0.75(-0.82%) |
Jul 12, 2021 | 90.88 | 91.98 | 90.08 | 91.82 | 2,512,677 | +0.93(+1.02%) |
Jul 09, 2021 | 90.70 | 91.38 | 90.51 | 90.88 | 2,302,389 | +1.47(+1.65%) |
Jul 08, 2021 | 88.83 | 89.93 | 88.18 | 89.41 | 1,781,900 | -0.97(-1.07%) |
Jul 07, 2021 | 88.87 | 90.54 | 88.76 | 90.38 | 2,302,233 | +1.28(+1.43%) |
Jul 06, 2021 | 90.60 | 90.60 | 88.24 | 89.11 | 2,455,766 | -1.62(-1.79%) |
Jul 02, 2021 | 90.23 | 90.98 | 89.71 | 90.73 | 1,447,233 | +0.48(+0.54%) |
Jul 01, 2021 | 90.33 | 90.87 | 90.06 | 90.24 | 2,045,707 | +0.63(+0.71%) |
Jun 30, 2021 | 87.95 | 89.79 | 87.95 | 89.61 | 2,452,059 | +1.44(+1.64%) |
Jun 29, 2021 | 89.33 | 89.82 | 87.95 | 88.17 | 3,661,579 | -0.32(-0.36%) |
Jun 28, 2021 | 89.60 | 89.64 | 88.14 | 88.48 | 1,854,100 | -0.90(-1.01%) |
Jun 25, 2021 | 89.16 | 89.84 | 88.89 | 89.39 | 2,229,858 | +0.61(+0.68%) |
Jun 24, 2021 | 88.43 | 88.84 | 87.65 | 88.78 | 2,776,364 | +0.79(+0.90%) |
Jun 23, 2021 | 88.56 | 89.41 | 87.94 | 87.99 | 2,400,344 | -0.26(-0.30%) |
Jun 22, 2021 | 88.22 | 88.94 | 87.49 | 88.25 | 2,210,658 | -0.14(-0.16%) |
Jun 21, 2021 | 86.80 | 88.53 | 86.60 | 88.39 | 2,771,167 | +2.48(+2.88%) |
Jun 18, 2021 | 85.93 | 86.82 | 85.73 | 85.91 | 5,627,711 | -1.63(-1.86%) |
Jun 17, 2021 | 91.54 | 91.54 | 87.39 | 87.54 | 3,520,856 | -3.93(-4.30%) |
Jun 16, 2021 | 91.73 | 92.15 | 90.86 | 91.47 | 3,788,753 | -0.34(-0.38%) |
Jun 15, 2021 | 90.89 | 91.85 | 90.48 | 91.82 | 3,917,298 | +1.15(+1.26%) |
Jun 14, 2021 | 89.98 | 90.70 | 89.56 | 90.67 | 2,682,066 | +0.33(+0.36%) |
Jun 11, 2021 | 91.19 | 91.32 | 89.93 | 90.34 | 2,303,042 | -0.52(-0.57%) |
Jun 10, 2021 | 91.69 | 92.06 | 90.74 | 90.87 | 2,254,375 | -0.29(-0.32%) |
Jun 09, 2021 | 91.51 | 91.58 | 90.75 | 91.15 | 1,980,399 | -0.57(-0.62%) |
Jun 08, 2021 | 91.14 | 92.26 | 90.50 | 91.72 | 2,999,793 | +0.60(+0.65%) |
Jun 07, 2021 | 91.58 | 91.63 | 90.57 | 91.13 | 2,058,450 | -0.32(-0.35%) |
Jun 04, 2021 | 91.25 | 91.94 | 91.01 | 91.44 | 1,901,139 | +0.66(+0.73%) |
Jun 03, 2021 | 90.60 | 91.22 | 90.00 | 90.78 | 2,052,895 | +0.02(+0.02%) |
Jun 02, 2021 | 90.47 | 90.86 | 89.82 | 90.76 | 2,473,895 | +0.35(+0.39%) |
Jun 01, 2021 | 90.23 | 90.54 | 89.65 | 90.41 | 2,585,957 | +1.31(+1.47%) |
May 28, 2021 | 89.14 | 89.39 | 88.41 | 89.10 | 2,744,637 | +0.22(+0.25%) |
May 27, 2021 | 88.02 | 89.06 | 87.63 | 88.87 | 4,076,154 | +1.99(+2.29%) |
May 26, 2021 | 86.91 | 87.29 | 86.23 | 86.88 | 2,129,091 | -0.09(-0.11%) |
May 25, 2021 | 87.54 | 88.11 | 86.83 | 86.97 | 2,138,483 | -0.56(-0.64%) |
May 24, 2021 | 87.66 | 88.02 | 86.88 | 87.53 | 2,011,407 | +0.34(+0.38%) |
May 21, 2021 | 87.50 | 88.11 | 86.54 | 87.20 | 2,601,102 | +0.20(+0.22%) |
May 20, 2021 | 87.10 | 87.31 | 86.41 | 87.00 | 2,304,856 | +0.11(+0.13%) |
May 19, 2021 | 86.27 | 86.92 | 85.43 | 86.89 | 2,954,840 | -0.84(-0.96%) |
May 18, 2021 | 89.03 | 89.28 | 87.60 | 87.73 | 2,140,996 | -1.21(-1.36%) |
May 17, 2021 | 89.13 | 89.43 | 88.39 | 88.94 | 2,476,075 | -0.30(-0.33%) |
May 14, 2021 | 88.77 | 89.54 | 88.42 | 89.24 | 2,085,975 | +1.05(+1.19%) |
May 13, 2021 | 86.52 | 88.56 | 86.41 | 88.18 | 2,469,313 | +1.74(+2.01%) |
May 12, 2021 | 88.15 | 88.39 | 86.30 | 86.45 | 4,394,881 | -1.77(-2.01%) |
May 11, 2021 | 87.15 | 88.58 | 86.84 | 88.22 | 3,626,779 | -0.11(-0.13%) |
May 10, 2021 | 88.53 | 89.73 | 88.32 | 88.33 | 2,545,843 | +0.31(+0.35%) |
May 07, 2021 | 86.73 | 88.22 | 85.76 | 88.02 | 3,688,322 | +1.23(+1.42%) |
May 06, 2021 | 84.75 | 86.92 | 84.28 | 86.79 | 4,624,618 | +2.62(+3.11%) |
May 05, 2021 | 83.89 | 84.63 | 82.45 | 84.17 | 5,366,397 | -0.20(-0.24%) |
May 04, 2021 | 83.82 | 84.52 | 82.96 | 84.37 | 3,339,173 | +0.17(+0.20%) |
May 03, 2021 | 84.89 | 85.13 | 83.98 | 84.21 | 2,587,749 | +0.41(+0.49%) |
Apr 30, 2021 | 85.31 | 85.61 | 83.47 | 83.80 | 2,740,541 | -2.13(-2.48%) |
Apr 29, 2021 | 85.98 | 86.04 | 85.09 | 85.93 | 1,740,370 | +0.66(+0.77%) |
Apr 28, 2021 | 85.30 | 85.84 | 84.99 | 85.27 | 1,564,777 | -0.07(-0.09%) |
Apr 27, 2021 | 85.47 | 85.58 | 84.63 | 85.35 | 2,079,446 | +0.03(+0.03%) |
Apr 26, 2021 | 85.91 | 86.65 | 85.28 | 85.32 | 2,426,101 | -0.31(-0.36%) |
Apr 23, 2021 | 85.11 | 86.01 | 84.59 | 85.62 | 2,563,662 | +0.87(+1.03%) |
Apr 22, 2021 | 85.63 | 85.63 | 84.66 | 84.75 | 2,727,754 | -0.55(-0.64%) |
Apr 21, 2021 | 83.90 | 85.43 | 83.74 | 85.30 | 2,563,277 | +1.19(+1.41%) |
Apr 20, 2021 | 84.65 | 84.92 | 83.26 | 84.11 | 2,943,964 | -0.89(-1.05%) |
Apr 19, 2021 | 85.38 | 85.81 | 84.37 | 85.00 | 2,734,935 | -0.38(-0.44%) |
Apr 16, 2021 | 85.84 | 86.37 | 85.02 | 85.38 | 2,665,815 | +0.44(+0.52%) |
Apr 15, 2021 | 85.35 | 85.48 | 84.12 | 84.94 | 3,296,766 | +0.17(+0.20%) |
Apr 14, 2021 | 83.85 | 85.04 | 83.79 | 84.77 | 3,120,238 | +0.84(+1.00%) |
Apr 13, 2021 | 84.73 | 84.87 | 83.31 | 83.93 | 2,946,159 | -1.28(-1.50%) |
Apr 12, 2021 | 85.10 | 85.54 | 84.81 | 85.21 | 2,438,958 | +0.06(+0.08%) |
Apr 09, 2021 | 84.71 | 85.78 | 84.21 | 85.14 | 3,516,302 | +0.83(+0.99%) |
Apr 08, 2021 | 84.30 | 84.46 | 83.38 | 84.31 | 2,615,663 | -0.05(-0.05%) |
Apr 07, 2021 | 84.57 | 85.14 | 83.88 | 84.35 | 3,074,705 | -0.35(-0.42%) |
Apr 06, 2021 | 85.04 | 85.78 | 84.39 | 84.71 | 3,071,113 | -0.13(-0.15%) |
Apr 05, 2021 | 84.42 | 85.71 | 84.41 | 84.84 | 3,950,971 | +1.11(+1.33%) |
Apr 01, 2021 | 83.50 | 83.91 | 82.93 | 83.72 | 3,626,662 | +0.18(+0.21%) |
Mar 31, 2021 | 84.40 | 84.87 | 83.35 | 83.55 | 3,839,208 | -0.85(-1.01%) |
Mar 30, 2021 | 84.75 | 85.11 | 83.95 | 84.40 | 2,805,958 | -0.08(-0.10%) |
Mar 29, 2021 | 84.30 | 85.43 | 84.05 | 84.48 | 3,528,136 | -0.31(-0.37%) |
Mar 26, 2021 | 83.43 | 84.92 | 82.95 | 84.80 | 4,420,025 | +2.20(+2.67%) |
Mar 25, 2021 | 81.14 | 82.83 | 80.33 | 82.60 | 2,329,130 | +1.05(+1.28%) |
Mar 24, 2021 | 81.49 | 83.27 | 81.49 | 81.55 | 2,339,921 | +0.78(+0.96%) |
Mar 23, 2021 | 81.91 | 83.09 | 80.43 | 80.77 | 2,853,691 | -1.97(-2.38%) |
Mar 22, 2021 | 82.12 | 83.23 | 81.30 | 82.74 | 2,374,612 | +0.80(+0.97%) |
Mar 19, 2021 | 82.39 | 82.81 | 80.81 | 81.95 | 11,807,683 | -0.90(-1.08%) |
Mar 18, 2021 | 83.71 | 85.02 | 82.62 | 82.85 | 2,485,255 | -0.98(-1.17%) |
Mar 17, 2021 | 82.52 | 83.98 | 82.42 | 83.83 | 2,553,703 | +1.35(+1.64%) |
Mar 16, 2021 | 83.85 | 84.04 | 82.00 | 82.47 | 3,630,661 | -1.72(-2.05%) |
Mar 15, 2021 | 84.97 | 85.55 | 83.01 | 84.20 | 2,889,904 | -1.19(-1.39%) |
Mar 12, 2021 | 84.69 | 85.43 | 84.39 | 85.38 | 2,635,040 | +0.82(+0.97%) |
Mar 11, 2021 | 85.23 | 85.89 | 84.29 | 84.56 | 2,869,869 | -0.38(-0.45%) |
Mar 10, 2021 | 83.71 | 85.33 | 83.42 | 84.94 | 3,301,646 | +1.59(+1.91%) |
Mar 09, 2021 | 85.80 | 86.07 | 83.33 | 83.35 | 3,639,041 | -1.97(-2.31%) |
Mar 08, 2021 | 85.20 | 86.48 | 84.35 | 85.32 | 4,312,773 | +1.01(+1.20%) |
Mar 05, 2021 | 83.15 | 84.52 | 81.55 | 84.31 | 3,562,411 | +2.36(+2.88%) |
Mar 04, 2021 | 81.92 | 83.27 | 80.34 | 81.95 | 4,104,336 | -0.04(-0.05%) |
Mar 03, 2021 | 81.34 | 82.91 | 80.93 | 81.98 | 3,763,738 | +0.83(+1.03%) |
Mar 02, 2021 | 81.80 | 82.30 | 80.98 | 81.15 | 2,186,574 | -0.75(-0.92%) |
Mar 01, 2021 | 80.63 | 82.58 | 80.49 | 81.90 | 1,991,938 | +2.35(+2.96%) |
Feb 26, 2021 | 80.90 | 81.38 | 79.52 | 79.55 | 3,494,057 | -1.32(-1.64%) |
Feb 25, 2021 | 81.86 | 82.08 | 80.47 | 80.87 | 3,005,249 | -1.52(-1.84%) |
Feb 24, 2021 | 80.61 | 82.51 | 80.51 | 82.39 | 3,053,016 | +2.01(+2.50%) |
Feb 23, 2021 | 79.92 | 80.72 | 79.18 | 80.38 | 2,877,826 | +0.58(+0.73%) |
Feb 22, 2021 | 79.12 | 80.47 | 78.09 | 79.80 | 2,207,185 | +0.67(+0.84%) |
Feb 19, 2021 | 78.48 | 79.75 | 78.37 | 79.13 | 2,658,256 | +0.99(+1.27%) |
Feb 18, 2021 | 78.21 | 78.37 | 77.46 | 78.14 | 1,441,342 | -0.45(-0.58%) |
Feb 17, 2021 | 78.65 | 79.09 | 77.98 | 78.59 | 1,981,909 | -0.19(-0.24%) |
Feb 16, 2021 | 79.64 | 79.83 | 78.64 | 78.78 | 2,970,962 | -0.24(-0.30%) |
Feb 12, 2021 | 78.33 | 79.25 | 78.31 | 79.02 | 1,512,648 | +0.16(+0.20%) |
Feb 11, 2021 | 78.98 | 79.37 | 77.46 | 78.86 | 1,751,962 | +0.56(+0.72%) |
Feb 10, 2021 | 79.43 | 79.56 | 78.21 | 78.30 | 2,758,624 | -0.77(-0.98%) |
Feb 09, 2021 | 79.55 | 79.65 | 78.66 | 79.08 | 1,700,967 | -0.57(-0.72%) |
Feb 08, 2021 | 79.67 | 80.15 | 78.97 | 79.65 | 3,528,797 | +0.38(+0.48%) |
Feb 05, 2021 | 78.28 | 79.73 | 77.87 | 79.27 | 4,163,769 | +1.80(+2.32%) |
Feb 04, 2021 | 77.80 | 78.37 | 77.08 | 77.47 | 4,841,718 | +0.44(+0.57%) |
Feb 03, 2021 | 76.96 | 77.08 | 75.54 | 77.03 | 4,050,463 | -0.09(-0.12%) |
Feb 02, 2021 | 76.75 | 78.07 | 76.41 | 77.12 | 4,370,389 | +2.72(+3.66%) |
Feb 01, 2021 | 73.92 | 75.01 | 72.98 | 74.40 | 3,992,003 | +1.35(+1.85%) |
Jan 29, 2021 | 73.87 | 75.04 | 72.68 | 73.05 | 3,851,242 | -1.59(-2.13%) |
Jan 28, 2021 | 74.06 | 75.94 | 73.48 | 74.64 | 2,748,608 | +1.44(+1.96%) |
Jan 27, 2021 | 73.77 | 74.45 | 72.11 | 73.20 | 5,252,830 | -2.18(-2.89%) |
Jan 26, 2021 | 76.39 | 76.44 | 75.18 | 75.38 | 2,184,463 | -0.54(-0.72%) |
Jan 25, 2021 | 76.64 | 76.87 | 75.05 | 75.93 | 2,321,944 | -1.15(-1.49%) |
Jan 22, 2021 | 76.90 | 77.57 | 75.75 | 77.08 | 2,641,978 | -0.49(-0.63%) |
Jan 21, 2021 | 77.81 | 78.14 | 77.09 | 77.57 | 1,951,795 | -0.12(-0.15%) |
Jan 20, 2021 | 76.96 | 77.99 | 76.61 | 77.69 | 2,582,671 | +0.88(+1.15%) |
Jan 19, 2021 | 78.25 | 78.61 | 76.79 | 76.80 | 3,236,240 | +0.63(+0.82%) |
Jan 15, 2021 | 77.30 | 77.30 | 75.28 | 76.18 | 3,179,477 | -0.54(-0.71%) |
Jan 14, 2021 | 76.30 | 77.24 | 76.06 | 76.72 | 2,045,711 | +0.64(+0.85%) |
Jan 13, 2021 | 77.49 | 77.73 | 75.88 | 76.08 | 2,377,887 | -1.22(-1.58%) |
Jan 12, 2021 | 76.06 | 77.58 | 75.96 | 77.30 | 2,874,631 | +1.24(+1.63%) |
Jan 11, 2021 | 74.37 | 76.52 | 74.11 | 76.06 | 1,900,672 | +0.74(+0.98%) |
Jan 08, 2021 | 76.01 | 76.10 | 74.20 | 75.32 | 2,343,030 | -0.23(-0.30%) |
Jan 07, 2021 | 76.12 | 76.56 | 74.93 | 75.55 | 2,645,763 | +0.04(+0.05%) |
Jan 06, 2021 | 73.88 | 76.52 | 73.84 | 75.51 | 4,118,092 | +2.46(+3.36%) |
Jan 05, 2021 | 71.97 | 73.41 | 71.80 | 73.06 | 2,919,508 | +1.24(+1.73%) |