Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 84.64 | 85.52 | 84.50 | 85.35 | 3,583,388 | +0.66(+0.79%) |
Dec 30, 2021 | 84.87 | 85.10 | 84.64 | 84.69 | 3,309,487 | -0.04(-0.04%) |
Dec 29, 2021 | 84.41 | 85.07 | 84.23 | 84.72 | 3,604,720 | +0.40(+0.47%) |
Dec 28, 2021 | 83.91 | 84.59 | 83.82 | 84.33 | 2,918,474 | +0.29(+0.34%) |
Dec 27, 2021 | 83.44 | 84.06 | 83.20 | 84.04 | 2,266,807 | +0.55(+0.66%) |
Dec 23, 2021 | 83.56 | 84.00 | 83.23 | 83.49 | 3,257,628 | +0.02(+0.02%) |
Dec 22, 2021 | 82.31 | 83.51 | 82.13 | 83.47 | 5,428,691 | +1.01(+1.22%) |
Dec 21, 2021 | 82.88 | 83.12 | 82.33 | 82.47 | 5,166,937 | +0.16(+0.19%) |
Dec 20, 2021 | 82.26 | 82.41 | 81.34 | 82.31 | 4,832,992 | -0.52(-0.63%) |
Dec 17, 2021 | 83.25 | 83.90 | 82.39 | 82.83 | 12,178,678 | -0.82(-0.99%) |
Dec 16, 2021 | 82.28 | 83.82 | 82.21 | 83.66 | 7,708,332 | +1.46(+1.78%) |
Dec 15, 2021 | 81.55 | 82.61 | 81.37 | 82.19 | 7,288,361 | +0.72(+0.88%) |
Dec 14, 2021 | 81.04 | 82.08 | 80.44 | 81.48 | 11,700,809 | +0.22(+0.27%) |
Dec 13, 2021 | 79.65 | 81.82 | 79.48 | 81.25 | 9,088,240 | +1.44(+1.81%) |
Dec 10, 2021 | 79.64 | 80.28 | 79.64 | 79.81 | 5,512,510 | +0.48(+0.60%) |
Dec 09, 2021 | 79.37 | 79.92 | 79.07 | 79.33 | 5,182,937 | -0.35(-0.43%) |
Dec 08, 2021 | 80.50 | 80.68 | 79.37 | 79.68 | 5,766,315 | -0.46(-0.58%) |
Dec 07, 2021 | 80.98 | 81.75 | 80.01 | 80.14 | 6,938,339 | -0.87(-1.07%) |
Dec 06, 2021 | 79.83 | 81.36 | 79.78 | 81.01 | 7,709,338 | +1.78(+2.25%) |
Dec 03, 2021 | 78.56 | 79.34 | 77.96 | 79.22 | 8,312,797 | +1.37(+1.75%) |
Dec 02, 2021 | 77.68 | 78.78 | 77.40 | 77.86 | 6,509,910 | +0.86(+1.12%) |
Dec 01, 2021 | 77.10 | 78.82 | 76.81 | 77.00 | 6,919,672 | +0.82(+1.08%) |
Nov 30, 2021 | 76.48 | 77.08 | 75.91 | 76.17 | 8,324,363 | -1.25(-1.61%) |
Nov 29, 2021 | 78.10 | 78.63 | 76.87 | 77.42 | 8,174,363 | -1.18(-1.50%) |
Nov 26, 2021 | 78.81 | 78.89 | 78.03 | 78.60 | 3,010,895 | -1.20(-1.50%) |
Nov 24, 2021 | 79.61 | 80.76 | 79.43 | 79.80 | 5,716,008 | +0.34(+0.42%) |
Nov 23, 2021 | 79.77 | 79.98 | 79.21 | 79.46 | 6,885,779 | -0.12(-0.14%) |
Nov 22, 2021 | 80.47 | 81.02 | 78.97 | 79.58 | 9,092,237 | -0.55(-0.69%) |
Nov 19, 2021 | 81.40 | 81.40 | 79.30 | 80.13 | 6,431,735 | -1.02(-1.26%) |
Nov 18, 2021 | 82.66 | 82.80 | 80.64 | 81.15 | 6,333,634 | -1.81(-2.18%) |
Nov 17, 2021 | 82.48 | 83.23 | 82.30 | 82.96 | 6,005,985 | +0.46(+0.56%) |
Nov 16, 2021 | 84.32 | 84.51 | 82.41 | 82.49 | 4,419,876 | -2.03(-2.40%) |
Nov 15, 2021 | 84.21 | 84.68 | 84.05 | 84.52 | 2,869,059 | +0.53(+0.63%) |
Nov 12, 2021 | 84.61 | 85.04 | 83.96 | 83.99 | 3,508,950 | -0.21(-0.25%) |
Nov 11, 2021 | 83.90 | 84.35 | 83.68 | 84.21 | 4,039,667 | +0.55(+0.66%) |
Nov 10, 2021 | 83.49 | 83.66 | 3,892,667 | +0.63(+0.76%) | ||
Nov 09, 2021 | 82.67 | 83.63 | 82.06 | 83.03 | 4,570,217 | +0.69(+0.84%) |
Nov 08, 2021 | 83.83 | 84.05 | 82.25 | 82.34 | 5,216,314 | -1.25(-1.50%) |
Nov 05, 2021 | 83.54 | 84.43 | 83.43 | 83.58 | 3,141,285 | +0.51(+0.62%) |
Nov 04, 2021 | 83.68 | 83.77 | 82.71 | 83.07 | 2,631,491 | -0.90(-1.07%) |
Nov 03, 2021 | 83.24 | 84.04 | 82.89 | 83.97 | 2,779,346 | +0.63(+0.76%) |
Nov 02, 2021 | 82.98 | 83.51 | 82.34 | 83.34 | 3,926,095 | +0.53(+0.64%) |
Nov 01, 2021 | 83.89 | 83.59 | 82.79 | 82.80 | 3,963,429 | -0.99(-1.18%) |
Oct 29, 2021 | 84.91 | 85.15 | 83.59 | 83.80 | 5,935,113 | -1.27(-1.49%) |
Oct 28, 2021 | 83.72 | 85.11 | 83.72 | 85.07 | 5,364,015 | +0.98(+1.16%) |
Oct 27, 2021 | 85.69 | 85.76 | 83.97 | 84.09 | 3,990,715 | -1.18(-1.38%) |
Oct 26, 2021 | 85.36 | 85.69 | 85.27 | 3,557,026 | -0.30(-0.35%) | |
Oct 25, 2021 | 86.39 | 86.39 | 85.27 | 85.57 | 4,439,410 | -0.30(-0.35%) |
Oct 22, 2021 | 85.57 | 86.24 | 85.29 | 85.87 | 3,734,502 | +0.32(+0.37%) |
Oct 21, 2021 | 85.64 | 85.90 | 85.24 | 85.55 | 4,063,728 | -0.44(-0.52%) |
Oct 20, 2021 | 85.01 | 86.47 | 84.83 | 86.00 | 4,263,075 | +1.09(+1.28%) |
Oct 19, 2021 | 85.27 | 86.45 | 84.83 | 84.91 | 4,764,441 | -1.47(-1.70%) |
Oct 18, 2021 | 86.28 | 86.64 | 85.58 | 86.38 | 4,317,398 | -0.82(-0.94%) |
Oct 15, 2021 | 88.11 | 88.40 | 86.92 | 87.19 | 4,480,086 | -0.43(-0.49%) |
Oct 14, 2021 | 87.15 | 88.07 | 86.68 | 87.62 | 5,051,861 | +1.22(+1.42%) |
Oct 13, 2021 | 84.72 | 86.56 | 84.38 | 86.39 | 5,636,544 | +1.68(+1.98%) |
Oct 12, 2021 | 84.64 | 85.33 | 84.51 | 84.72 | 3,574,928 | +0.41(+0.48%) |
Oct 11, 2021 | 84.47 | 84.83 | 84.07 | 84.31 | 3,204,310 | -0.20(-0.24%) |
Oct 08, 2021 | 85.01 | 85.31 | 84.36 | 84.52 | 4,486,318 | -0.27(-0.31%) |
Oct 07, 2021 | 86.35 | 86.79 | 84.59 | 84.78 | 4,900,590 | -0.88(-1.02%) |
Oct 06, 2021 | 84.67 | 85.88 | 84.30 | 85.66 | 3,733,211 | +0.22(+0.26%) |
Oct 05, 2021 | 85.63 | 85.93 | 84.89 | 85.44 | 4,795,055 | +0.18(+0.21%) |
Oct 04, 2021 | 85.27 | 85.92 | 84.57 | 85.26 | 4,616,085 | +0.10(+0.11%) |
Oct 01, 2021 | 84.36 | 85.36 | 84.05 | 85.16 | 5,172,846 | +1.14(+1.36%) |
Sep 30, 2021 | 87.90 | 88.00 | 83.65 | 84.02 | 8,192,686 | -4.17(-4.72%) |
Sep 29, 2021 | 87.33 | 88.42 | 87.15 | 88.19 | 3,579,436 | +0.95(+1.09%) |
Sep 28, 2021 | 89.79 | 89.79 | 86.97 | 87.24 | 7,086,993 | -2.52(-2.80%) |
Sep 27, 2021 | 88.97 | 90.22 | 88.97 | 89.75 | 5,036,626 | +0.60(+0.68%) |
Sep 24, 2021 | 88.74 | 89.38 | 88.52 | 89.15 | 4,024,710 | +0.32(+0.36%) |
Sep 23, 2021 | 88.41 | 89.33 | 87.99 | 88.83 | 4,601,576 | +0.82(+0.94%) |
Sep 22, 2021 | 88.75 | 88.77 | 87.83 | 88.00 | 4,303,578 | +0.00(+0.00%) |
Sep 21, 2021 | 88.84 | 89.47 | 87.81 | 88.00 | 4,447,247 | -0.42(-0.48%) |
Sep 20, 2021 | 88.14 | 88.69 | 87.41 | 88.42 | 7,515,308 | -0.76(-0.85%) |
Sep 17, 2021 | 89.41 | 89.92 | 89.09 | 89.19 | 9,992,506 | -0.85(-0.94%) |
Sep 16, 2021 | 90.73 | 91.06 | 89.34 | 90.03 | 4,698,430 | -1.02(-1.12%) |
Sep 15, 2021 | 89.40 | 91.08 | 89.26 | 91.06 | 5,900,368 | +1.79(+2.00%) |
Sep 14, 2021 | 89.82 | 90.18 | 89.11 | 89.27 | 3,603,429 | -0.55(-0.61%) |
Sep 13, 2021 | 90.88 | 91.36 | 89.38 | 89.82 | 4,318,056 | -0.86(-0.95%) |
Sep 10, 2021 | 90.31 | 91.90 | 90.19 | 90.68 | 4,516,284 | +0.87(+0.97%) |
Sep 09, 2021 | 90.43 | 90.77 | 89.51 | 89.82 | 5,510,109 | -0.96(-1.06%) |
Sep 08, 2021 | 91.92 | 92.18 | 89.61 | 90.78 | 6,921,524 | -2.08(-2.24%) |
Sep 07, 2021 | 92.20 | 93.26 | 92.01 | 92.86 | 7,299,109 | -0.04(-0.04%) |
Sep 03, 2021 | 92.32 | 93.03 | 91.91 | 92.90 | 3,382,223 | +0.40(+0.44%) |
Sep 02, 2021 | 91.06 | 92.50 | 90.97 | 92.49 | 4,987,722 | +1.82(+2.01%) |
Sep 01, 2021 | 90.31 | 90.72 | 89.55 | 90.67 | 3,485,143 | +0.49(+0.54%) |
Aug 31, 2021 | 90.21 | 90.73 | 89.91 | 90.18 | 4,427,904 | -0.06(-0.07%) |
Aug 30, 2021 | 89.40 | 90.34 | 89.40 | 90.24 | 2,708,334 | +0.85(+0.95%) |
Aug 27, 2021 | 89.14 | 89.66 | 88.73 | 89.40 | 3,419,958 | +0.74(+0.84%) |
Aug 26, 2021 | 88.67 | 88.99 | 88.27 | 88.65 | 1,968,737 | +0.01(+0.01%) |
Aug 25, 2021 | 88.25 | 89.06 | 87.78 | 88.64 | 2,528,218 | +0.53(+0.61%) |
Aug 24, 2021 | 88.09 | 88.22 | 87.25 | 88.11 | 3,001,168 | -0.19(-0.22%) |
Aug 23, 2021 | 89.06 | 89.38 | 88.23 | 88.30 | 3,177,992 | -0.50(-0.56%) |
Aug 20, 2021 | 88.62 | 89.26 | 88.31 | 88.80 | 2,415,128 | +0.00(+0.00%) |
Aug 19, 2021 | 87.82 | 89.00 | 87.82 | 88.80 | 3,422,798 | +0.41(+0.47%) |
Aug 18, 2021 | 89.16 | 89.51 | 88.30 | 88.39 | 2,923,823 | -1.36(-1.51%) |
Aug 17, 2021 | 89.57 | 90.18 | 89.09 | 89.75 | 4,467,248 | +0.10(+0.11%) |
Aug 16, 2021 | 89.16 | 89.68 | 88.79 | 89.65 | 3,480,692 | +0.70(+0.79%) |
Aug 13, 2021 | 87.85 | 89.16 | 87.58 | 88.95 | 2,529,806 | +1.38(+1.58%) |
Aug 12, 2021 | 87.32 | 87.69 | 86.92 | 87.57 | 3,311,964 | +0.22(+0.25%) |
Aug 11, 2021 | 87.92 | 88.04 | 87.31 | 87.35 | 3,425,708 | -0.18(-0.20%) |
Aug 10, 2021 | 87.14 | 88.00 | 86.81 | 87.52 | 2,451,623 | +0.67(+0.77%) |
Aug 09, 2021 | 86.72 | 87.06 | 86.31 | 86.86 | 2,318,382 | -0.01(-0.01%) |
Aug 06, 2021 | 87.45 | 87.57 | 86.66 | 86.86 | 2,873,532 | -0.33(-0.38%) |
Aug 05, 2021 | 87.44 | 87.67 | 86.86 | 87.20 | 2,221,568 | +0.09(+0.10%) |
Aug 04, 2021 | 87.94 | 88.13 | 86.76 | 87.11 | 2,960,070 | -0.83(-0.95%) |
Aug 03, 2021 | 87.77 | 88.30 | 87.23 | 87.94 | 3,486,498 | +0.36(+0.41%) |
Aug 02, 2021 | 88.12 | 88.89 | 87.39 | 87.58 | 3,800,357 | -0.05(-0.06%) |
Jul 30, 2021 | 87.64 | 87.95 | 87.13 | 87.64 | 4,023,853 | -0.18(-0.20%) |
Jul 29, 2021 | 86.94 | 88.11 | 86.77 | 87.81 | 3,739,323 | +1.18(+1.36%) |
Jul 28, 2021 | 87.45 | 87.52 | 86.55 | 86.63 | 3,451,816 | -0.79(-0.90%) |
Jul 27, 2021 | 86.85 | 87.83 | 86.58 | 87.42 | 3,299,861 | +0.70(+0.81%) |
Jul 26, 2021 | 85.88 | 86.88 | 85.85 | 86.72 | 4,104,634 | +0.56(+0.65%) |
Jul 23, 2021 | 85.60 | 86.45 | 85.23 | 86.16 | 2,518,221 | +1.02(+1.19%) |
Jul 22, 2021 | 84.22 | 85.17 | 83.79 | 85.14 | 4,509,583 | +0.61(+0.73%) |
Jul 21, 2021 | 83.75 | 84.74 | 83.36 | 84.53 | 4,691,900 | +1.41(+1.70%) |
Jul 20, 2021 | 84.06 | 84.89 | 82.25 | 83.12 | 7,784,974 | -2.63(-3.06%) |
Jul 19, 2021 | 86.40 | 86.52 | 84.65 | 85.74 | 5,332,765 | -0.85(-0.98%) |
Jul 16, 2021 | 87.14 | 87.35 | 86.53 | 86.59 | 3,566,481 | -0.36(-0.41%) |
Jul 15, 2021 | 86.50 | 87.14 | 86.50 | 86.95 | 3,330,366 | -0.22(-0.25%) |
Jul 14, 2021 | 85.81 | 87.22 | 85.65 | 87.17 | 3,284,656 | +1.62(+1.89%) |
Jul 13, 2021 | 86.08 | 86.29 | 85.25 | 85.55 | 5,858,336 | -0.74(-0.85%) |
Jul 12, 2021 | 86.58 | 87.00 | 85.98 | 86.29 | 5,692,877 | -0.74(-0.86%) |
Jul 09, 2021 | 87.00 | 87.73 | 86.62 | 87.03 | 5,778,188 | +0.90(+1.05%) |
Jul 08, 2021 | 85.95 | 86.67 | 85.88 | 86.13 | 3,995,142 | -0.37(-0.43%) |
Jul 07, 2021 | 86.37 | 86.77 | 86.02 | 86.50 | 4,073,943 | +0.12(+0.14%) |
Jul 06, 2021 | 87.46 | 87.60 | 85.98 | 86.37 | 3,982,412 | -1.44(-1.65%) |
Jul 02, 2021 | 87.56 | 88.02 | 87.31 | 87.82 | 3,155,900 | +0.36(+0.41%) |
Jul 01, 2021 | 86.86 | 87.98 | 86.82 | 87.46 | 4,127,205 | +0.68(+0.79%) |
Jun 30, 2021 | 85.98 | 86.95 | 85.83 | 86.78 | 4,393,381 | +1.02(+1.19%) |
Jun 29, 2021 | 86.64 | 86.64 | 85.37 | 85.75 | 3,697,622 | -0.64(-0.74%) |
Jun 28, 2021 | 86.99 | 87.07 | 86.22 | 86.39 | 4,492,183 | -0.32(-0.37%) |
Jun 25, 2021 | 86.71 | 86.81 | 86.43 | 86.72 | 6,761,936 | +0.01(+0.01%) |
Jun 24, 2021 | 85.74 | 86.84 | 85.73 | 86.71 | 5,917,807 | +0.16(+0.18%) |
Jun 23, 2021 | 86.52 | 87.09 | 86.45 | 86.55 | 11,797,786 | +0.04(+0.05%) |
Jun 22, 2021 | 86.51 | 87.19 | 86.37 | 86.51 | 4,335,703 | -0.14(-0.16%) |
Jun 21, 2021 | 86.51 | 86.99 | 86.27 | 86.64 | 13,325,224 | +0.57(+0.66%) |
Jun 18, 2021 | 85.80 | 86.39 | 84.96 | 86.07 | 18,254,606 | -0.43(-0.50%) |
Jun 17, 2021 | 86.51 | 87.08 | 86.22 | 86.51 | 7,855,577 | +0.07(+0.08%) |
Jun 16, 2021 | 87.26 | 87.33 | 86.08 | 86.44 | 8,600,531 | -0.47(-0.54%) |
Jun 15, 2021 | 86.86 | 87.26 | 86.55 | 86.90 | 4,916,408 | -0.03(-0.04%) |
Jun 14, 2021 | 85.81 | 87.04 | 85.45 | 86.94 | 10,761,492 | +1.44(+1.68%) |
Jun 11, 2021 | 84.86 | 85.52 | 84.61 | 85.50 | 6,393,336 | +1.12(+1.32%) |
Jun 10, 2021 | 83.75 | 84.43 | 83.75 | 84.39 | 3,544,080 | +0.69(+0.83%) |
Jun 09, 2021 | 83.40 | 84.18 | 83.25 | 83.69 | 2,953,490 | +0.30(+0.36%) |
Jun 08, 2021 | 85.38 | 85.60 | 83.23 | 83.39 | 6,306,316 | -1.87(-2.19%) |
Jun 07, 2021 | 84.85 | 85.36 | 84.60 | 85.26 | 5,052,403 | +0.57(+0.67%) |
Jun 04, 2021 | 84.78 | 84.89 | 84.32 | 84.69 | 5,169,147 | +0.46(+0.54%) |
Jun 03, 2021 | 83.28 | 84.35 | 83.12 | 84.23 | 3,892,608 | +0.48(+0.58%) |
Jun 02, 2021 | 84.09 | 84.23 | 83.40 | 83.75 | 5,055,123 | +0.03(+0.03%) |
Jun 01, 2021 | 83.92 | 84.42 | 83.51 | 83.72 | 3,141,071 | +0.30(+0.36%) |
May 28, 2021 | 83.48 | 84.09 | 83.37 | 83.42 | 4,331,065 | -0.22(-0.26%) |
May 27, 2021 | 84.32 | 84.59 | 83.31 | 83.63 | 3,864,130 | -0.55(-0.65%) |
May 26, 2021 | 84.28 | 84.52 | 83.78 | 84.18 | 3,223,654 | -0.18(-0.22%) |
May 25, 2021 | 84.81 | 85.04 | 83.65 | 84.36 | 3,897,482 | -0.55(-0.65%) |
May 24, 2021 | 84.57 | 85.20 | 84.14 | 84.91 | 3,518,816 | +0.64(+0.76%) |
May 21, 2021 | 84.47 | 84.77 | 83.65 | 84.27 | 4,033,256 | +0.00(+0.00%) |
May 20, 2021 | 83.23 | 84.59 | 83.14 | 84.27 | 2,985,029 | +0.96(+1.15%) |
May 19, 2021 | 84.22 | 84.22 | 82.91 | 83.31 | 6,172,020 | -1.19(-1.41%) |
May 18, 2021 | 84.35 | 84.71 | 83.98 | 84.51 | 3,752,269 | +0.12(+0.14%) |
May 17, 2021 | 84.35 | 85.01 | 84.35 | 84.39 | 2,602,678 | -0.13(-0.15%) |
May 14, 2021 | 84.73 | 85.26 | 84.46 | 84.52 | 2,745,673 | +0.13(+0.15%) |
May 13, 2021 | 82.99 | 84.76 | 82.90 | 84.39 | 4,729,474 | +1.17(+1.40%) |
May 12, 2021 | 84.40 | 84.63 | 83.12 | 83.22 | 4,423,980 | -0.94(-1.12%) |
May 11, 2021 | 85.07 | 85.17 | 83.54 | 84.16 | 4,097,251 | -0.67(-0.79%) |
May 10, 2021 | 84.46 | 85.31 | 84.41 | 84.83 | 5,162,342 | +0.56(+0.67%) |
May 07, 2021 | 83.59 | 84.44 | 83.37 | 84.27 | 3,142,674 | +0.51(+0.61%) |
May 06, 2021 | 83.04 | 83.89 | 82.76 | 83.76 | 7,168,355 | +1.19(+1.45%) |
May 05, 2021 | 82.02 | 82.65 | 81.83 | 82.56 | 4,660,617 | +0.46(+0.56%) |
May 04, 2021 | 82.90 | 83.25 | 81.83 | 82.10 | 6,172,681 | -0.81(-0.98%) |
May 03, 2021 | 82.62 | 83.51 | 82.31 | 82.92 | 4,340,315 | +0.74(+0.89%) |
Apr 30, 2021 | 82.51 | 82.53 | 81.66 | 82.18 | 5,816,340 | -0.08(-0.09%) |
Apr 29, 2021 | 81.56 | 82.34 | 81.15 | 82.26 | 5,435,266 | +0.81(+1.00%) |
Apr 28, 2021 | 82.18 | 82.41 | 81.37 | 81.45 | 3,546,793 | -0.31(-0.38%) |
Apr 27, 2021 | 81.72 | 82.01 | 81.45 | 81.76 | 4,675,155 | +0.10(+0.13%) |
Apr 26, 2021 | 81.83 | 82.03 | 81.32 | 81.65 | 3,649,486 | -0.19(-0.23%) |
Apr 23, 2021 | 80.86 | 81.93 | 80.78 | 81.84 | 4,331,593 | +0.52(+0.64%) |
Apr 22, 2021 | 81.32 | 81.95 | 81.11 | 81.32 | 5,619,180 | -0.16(-0.19%) |
Apr 21, 2021 | 81.32 | 82.70 | 81.29 | 81.48 | 6,263,514 | +0.16(+0.20%) |
Apr 20, 2021 | 78.80 | 81.87 | 78.04 | 81.32 | 9,436,629 | +2.02(+2.54%) |
Apr 19, 2021 | 80.75 | 80.82 | 79.12 | 79.30 | 8,510,100 | -1.07(-1.33%) |
Apr 16, 2021 | 79.97 | 80.53 | 79.54 | 80.37 | 5,720,278 | +0.93(+1.18%) |
Apr 15, 2021 | 79.32 | 80.05 | 79.07 | 79.44 | 5,009,132 | +0.66(+0.83%) |
Apr 14, 2021 | 78.49 | 78.97 | 78.23 | 78.78 | 4,691,742 | +0.25(+0.32%) |
Apr 13, 2021 | 77.95 | 78.72 | 77.85 | 78.53 | 6,519,390 | -0.53(-0.67%) |
Apr 12, 2021 | 78.85 | 79.37 | 78.57 | 79.06 | 5,047,669 | +0.28(+0.35%) |
Apr 09, 2021 | 77.60 | 78.82 | 77.48 | 78.78 | 5,989,276 | +1.41(+1.82%) |
Apr 08, 2021 | 76.58 | 77.56 | 76.39 | 77.37 | 5,822,210 | +1.00(+1.31%) |
Apr 07, 2021 | 76.77 | 77.03 | 75.90 | 76.37 | 3,877,924 | -0.30(-0.39%) |
Apr 06, 2021 | 76.48 | 77.03 | 75.84 | 76.67 | 4,369,789 | +0.03(+0.03%) |
Apr 05, 2021 | 76.58 | 77.35 | 76.58 | 76.64 | 4,153,842 | +0.47(+0.61%) |
Apr 01, 2021 | 76.49 | 76.90 | 75.55 | 76.18 | 5,371,864 | -0.59(-0.77%) |
Mar 31, 2021 | 76.90 | 77.17 | 76.61 | 76.77 | 5,682,788 | -0.53(-0.68%) |
Mar 30, 2021 | 78.72 | 78.82 | 77.02 | 77.29 | 4,230,705 | -1.42(-1.80%) |
Mar 29, 2021 | 78.15 | 78.81 | 77.66 | 78.71 | 5,125,165 | +0.35(+0.45%) |
Mar 26, 2021 | 77.24 | 78.48 | 76.46 | 78.36 | 5,832,524 | +1.64(+2.13%) |
Mar 25, 2021 | 76.57 | 76.91 | 75.91 | 76.72 | 4,079,224 | +0.12(+0.16%) |
Mar 24, 2021 | 76.04 | 77.30 | 75.89 | 76.60 | 4,966,177 | +0.43(+0.57%) |
Mar 23, 2021 | 77.41 | 77.50 | 75.94 | 76.17 | 5,165,312 | -1.67(-2.14%) |
Mar 22, 2021 | 76.83 | 77.86 | 76.28 | 77.84 | 6,709,808 | +0.63(+0.82%) |
Mar 19, 2021 | 77.11 | 77.87 | 76.62 | 77.21 | 11,831,164 | -0.10(-0.12%) |
Mar 18, 2021 | 75.97 | 77.89 | 75.84 | 77.30 | 12,489,654 | +1.16(+1.52%) |
Mar 17, 2021 | 75.52 | 76.15 | 75.21 | 76.14 | 5,784,645 | +0.85(+1.13%) |
Mar 16, 2021 | 74.33 | 75.32 | 74.31 | 75.29 | 7,446,432 | +0.44(+0.59%) |
Mar 15, 2021 | 75.12 | 75.42 | 74.40 | 74.84 | 6,592,028 | -0.03(-0.05%) |
Mar 12, 2021 | 74.62 | 74.94 | 74.14 | 74.88 | 3,596,766 | +0.93(+1.26%) |
Mar 11, 2021 | 73.83 | 74.70 | 73.46 | 73.95 | 4,147,509 | -0.11(-0.15%) |
Mar 10, 2021 | 74.23 | 74.69 | 73.31 | 74.06 | 5,440,792 | -0.26(-0.36%) |
Mar 09, 2021 | 74.00 | 74.88 | 73.61 | 74.32 | 8,448,566 | +0.61(+0.82%) |
Mar 08, 2021 | 73.53 | 74.70 | 73.32 | 73.72 | 4,500,314 | +0.17(+0.23%) |
Mar 05, 2021 | 72.68 | 73.82 | 72.21 | 73.55 | 5,236,762 | +1.32(+1.83%) |
Mar 04, 2021 | 72.74 | 74.04 | 71.96 | 72.22 | 4,773,428 | -0.46(-0.63%) |
Mar 03, 2021 | 72.74 | 73.45 | 72.32 | 72.68 | 3,686,792 | +0.07(+0.09%) |
Mar 02, 2021 | 72.28 | 73.28 | 72.28 | 72.62 | 4,174,790 | +0.10(+0.14%) |
Mar 01, 2021 | 72.33 | 73.55 | 72.10 | 72.51 | 3,633,080 | +0.79(+1.11%) |
Feb 26, 2021 | 73.85 | 74.19 | 71.69 | 71.72 | 6,621,017 | -2.13(-2.89%) |
Feb 25, 2021 | 74.26 | 75.06 | 73.74 | 73.85 | 4,309,584 | -0.89(-1.19%) |
Feb 24, 2021 | 73.43 | 75.28 | 73.41 | 74.74 | 5,342,994 | +0.96(+1.30%) |
Feb 23, 2021 | 74.81 | 74.90 | 73.55 | 73.79 | 4,791,776 | -0.05(-0.07%) |
Feb 22, 2021 | 72.69 | 73.94 | 72.33 | 73.84 | 4,130,436 | +0.90(+1.23%) |
Feb 19, 2021 | 73.69 | 73.98 | 72.87 | 72.94 | 5,025,070 | -0.75(-1.02%) |
Feb 18, 2021 | 73.50 | 74.20 | 73.41 | 73.69 | 8,036,271 | -0.24(-0.32%) |
Feb 17, 2021 | 73.15 | 74.32 | 73.09 | 73.93 | 5,977,530 | +0.52(+0.71%) |
Feb 16, 2021 | 73.31 | 73.60 | 72.83 | 73.41 | 5,063,921 | -0.10(-0.14%) |
Feb 12, 2021 | 72.90 | 73.56 | 72.61 | 73.51 | 4,214,386 | +0.65(+0.89%) |
Feb 11, 2021 | 73.52 | 73.78 | 72.53 | 72.86 | 4,180,747 | -0.50(-0.67%) |
Feb 10, 2021 | 74.26 | 74.89 | 72.59 | 73.36 | 6,161,701 | +0.26(+0.36%) |
Feb 09, 2021 | 73.57 | 74.01 | 73.04 | 73.09 | 4,925,480 | -0.31(-0.42%) |
Feb 08, 2021 | 72.04 | 73.44 | 71.83 | 73.40 | 5,673,930 | +1.46(+2.03%) |
Feb 05, 2021 | 72.04 | 72.38 | 71.26 | 71.94 | 5,915,066 | +0.55(+0.78%) |
Feb 04, 2021 | 68.31 | 71.44 | 68.31 | 71.39 | 6,315,961 | +2.90(+4.24%) |
Feb 03, 2021 | 67.61 | 69.00 | 67.36 | 68.48 | 5,006,831 | +0.82(+1.21%) |
Feb 02, 2021 | 68.00 | 68.45 | 67.61 | 67.66 | 5,612,361 | +0.18(+0.27%) |
Feb 01, 2021 | 67.43 | 68.06 | 66.87 | 67.49 | 7,274,431 | -0.50(-0.74%) |
Jan 29, 2021 | 69.22 | 69.53 | 67.90 | 67.99 | 5,983,482 | -1.39(-2.01%) |
Jan 28, 2021 | 68.12 | 70.05 | 68.05 | 69.38 | 3,871,621 | +1.26(+1.85%) |
Jan 27, 2021 | 69.23 | 70.04 | 67.81 | 68.12 | 6,202,821 | -1.87(-2.67%) |
Jan 26, 2021 | 69.57 | 70.24 | 69.27 | 69.99 | 4,347,070 | +0.55(+0.80%) |
Jan 25, 2021 | 68.71 | 69.45 | 68.32 | 69.43 | 4,867,913 | +0.56(+0.82%) |
Jan 22, 2021 | 69.24 | 69.47 | 68.73 | 68.87 | 3,697,516 | -0.55(-0.80%) |
Jan 21, 2021 | 69.95 | 70.06 | 69.23 | 69.42 | 4,880,879 | -0.32(-0.45%) |
Jan 20, 2021 | 69.51 | 70.02 | 69.15 | 69.74 | 5,545,288 | -0.17(-0.24%) |
Jan 19, 2021 | 69.52 | 70.24 | 68.98 | 69.91 | 9,003,195 | +0.82(+1.19%) |
Jan 15, 2021 | 69.07 | 69.46 | 68.15 | 69.09 | 5,262,652 | -0.20(-0.30%) |
Jan 14, 2021 | 69.34 | 69.63 | 68.75 | 69.30 | 6,447,976 | -0.03(-0.04%) |
Jan 13, 2021 | 69.05 | 69.50 | 68.73 | 69.32 | 6,185,858 | +0.12(+0.17%) |
Jan 12, 2021 | 70.00 | 70.29 | 68.40 | 69.20 | 6,209,339 | -1.06(-1.51%) |
Jan 11, 2021 | 70.93 | 71.44 | 70.03 | 70.26 | 5,503,741 | -0.67(-0.94%) |
Jan 08, 2021 | 71.10 | 71.49 | 70.40 | 70.93 | 4,727,624 | +0.09(+0.13%) |
Jan 07, 2021 | 70.58 | 71.16 | 70.27 | 70.83 | 5,651,728 | +0.41(+0.58%) |
Jan 06, 2021 | 70.60 | 71.06 | 70.00 | 70.42 | 7,470,219 | +0.09(+0.13%) |
Jan 05, 2021 | 70.15 | 70.93 | 69.85 | 70.33 | 6,188,757 | +0.76(+1.09%) |