Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 90.33 | 91.25 | 90.29 | 91.13 | 448,618 | +0.68(+0.75%) |
Dec 30, 2021 | 89.32 | 90.84 | 89.32 | 90.45 | 485,329 | +1.35(+1.52%) |
Dec 29, 2021 | 88.63 | 89.28 | 88.40 | 89.10 | 391,967 | +0.70(+0.79%) |
Dec 28, 2021 | 89.02 | 89.67 | 88.08 | 88.40 | 423,703 | -0.54(-0.60%) |
Dec 27, 2021 | 87.84 | 89.00 | 87.23 | 88.94 | 466,610 | +1.26(+1.44%) |
Dec 23, 2021 | 86.51 | 88.08 | 86.18 | 87.67 | 616,883 | +1.16(+1.35%) |
Dec 22, 2021 | 86.66 | 87.12 | 85.90 | 86.51 | 840,616 | +0.09(+0.10%) |
Dec 21, 2021 | 86.75 | 87.40 | 86.11 | 86.42 | 1,025,710 | +0.49(+0.57%) |
Dec 20, 2021 | 87.62 | 87.73 | 85.15 | 85.93 | 970,495 | -2.58(-2.91%) |
Dec 17, 2021 | 89.97 | 90.18 | 88.36 | 88.51 | 1,779,936 | -2.14(-2.36%) |
Dec 16, 2021 | 91.23 | 92.03 | 90.55 | 90.65 | 943,472 | -0.14(-0.16%) |
Dec 15, 2021 | 89.84 | 91.03 | 89.10 | 90.79 | 906,483 | +0.90(+1.00%) |
Dec 14, 2021 | 89.75 | 90.42 | 89.06 | 89.89 | 1,165,750 | -0.16(-0.18%) |
Dec 13, 2021 | 90.09 | 90.43 | 89.31 | 90.05 | 867,739 | -0.21(-0.24%) |
Dec 10, 2021 | 90.35 | 91.46 | 89.76 | 90.27 | 720,483 | +0.37(+0.41%) |
Dec 09, 2021 | 90.33 | 90.65 | 89.63 | 89.90 | 608,144 | -0.47(-0.52%) |
Dec 08, 2021 | 89.89 | 90.59 | 89.48 | 90.37 | 626,709 | +0.73(+0.82%) |
Dec 07, 2021 | 89.15 | 89.99 | 88.66 | 89.63 | 815,719 | +1.33(+1.51%) |
Dec 06, 2021 | 88.17 | 89.62 | 88.04 | 88.30 | 841,848 | +0.22(+0.25%) |
Dec 03, 2021 | 88.77 | 88.80 | 87.22 | 88.08 | 836,184 | -0.27(-0.30%) |
Dec 02, 2021 | 86.76 | 88.68 | 86.19 | 88.34 | 923,398 | +1.80(+2.08%) |
Dec 01, 2021 | 87.36 | 89.11 | 86.48 | 86.55 | 869,641 | -0.22(-0.26%) |
Nov 30, 2021 | 88.04 | 88.43 | 86.29 | 86.77 | 1,724,313 | -1.99(-2.24%) |
Nov 29, 2021 | 88.85 | 89.50 | 87.64 | 88.76 | 570,832 | +0.34(+0.38%) |
Nov 26, 2021 | 87.97 | 89.16 | 87.50 | 88.42 | 677,797 | -0.60(-0.67%) |
Nov 24, 2021 | 88.62 | 89.16 | 87.88 | 89.02 | 438,993 | -0.07(-0.08%) |
Nov 23, 2021 | 89.88 | 90.36 | 88.28 | 89.09 | 675,307 | -0.83(-0.93%) |
Nov 22, 2021 | 90.02 | 90.61 | 89.36 | 89.92 | 646,061 | -0.04(-0.05%) |
Nov 19, 2021 | 89.54 | 90.07 | 88.91 | 89.97 | 709,160 | +0.58(+0.65%) |
Nov 18, 2021 | 90.32 | 89.45 | 88.54 | 89.38 | 602,513 | -0.79(-0.87%) |
Nov 17, 2021 | 88.65 | 90.47 | 88.65 | 90.17 | 735,521 | +1.16(+1.30%) |
Nov 16, 2021 | 88.72 | 90.08 | 88.72 | 89.02 | 702,436 | +0.30(+0.33%) |
Nov 15, 2021 | 88.42 | 89.34 | 88.04 | 88.72 | 685,597 | +0.80(+0.91%) |
Nov 12, 2021 | 88.33 | 88.33 | 87.18 | 87.92 | 745,177 | -0.02(-0.02%) |
Nov 11, 2021 | 87.38 | 88.43 | 86.71 | 87.94 | 548,229 | +0.51(+0.58%) |
Nov 10, 2021 | 87.38 | 87.43 | 632,615 | +0.01(+0.01%) | ||
Nov 09, 2021 | 87.04 | 87.73 | 86.67 | 87.42 | 562,933 | +0.39(+0.45%) |
Nov 08, 2021 | 85.95 | 87.25 | 85.06 | 87.03 | 669,401 | +1.07(+1.25%) |
Nov 05, 2021 | 85.18 | 86.12 | 85.08 | 85.95 | 756,065 | +1.06(+1.24%) |
Nov 04, 2021 | 84.04 | 85.09 | 83.64 | 84.90 | 702,862 | +1.14(+1.36%) |
Nov 03, 2021 | 83.60 | 84.84 | 82.99 | 83.76 | 863,694 | +0.09(+0.11%) |
Nov 02, 2021 | 85.24 | 85.29 | 82.44 | 83.67 | 1,066,573 | -1.34(-1.58%) |
Nov 01, 2021 | 85.85 | 85.74 | 84.68 | 85.01 | 903,174 | -0.73(-0.85%) |
Oct 29, 2021 | 85.20 | 86.04 | 83.98 | 85.74 | 1,537,349 | -0.13(-0.16%) |
Oct 28, 2021 | 84.42 | 85.94 | 83.59 | 85.87 | 1,476,528 | +1.77(+2.10%) |
Oct 27, 2021 | 81.11 | 84.52 | 80.57 | 84.10 | 1,615,771 | +2.88(+3.55%) |
Oct 26, 2021 | 81.37 | 81.22 | 2,386,430 | +2.54(+3.23%) | ||
Oct 25, 2021 | 79.60 | 79.65 | 78.25 | 78.68 | 1,722,873 | -0.89(-1.12%) |
Oct 22, 2021 | 83.24 | 83.46 | 78.91 | 79.57 | 1,578,642 | -2.63(-3.20%) |
Oct 21, 2021 | 80.74 | 82.32 | 80.67 | 82.20 | 1,194,479 | +1.28(+1.58%) |
Oct 20, 2021 | 82.90 | 82.90 | 80.74 | 80.92 | 799,169 | -2.02(-2.43%) |
Oct 19, 2021 | 82.67 | 83.54 | 81.86 | 82.94 | 739,983 | +0.59(+0.71%) |
Oct 18, 2021 | 81.95 | 82.97 | 81.54 | 82.35 | 992,004 | +0.14(+0.17%) |
Oct 15, 2021 | 81.82 | 82.82 | 81.48 | 82.21 | 1,100,641 | +1.00(+1.23%) |
Oct 14, 2021 | 79.28 | 81.81 | 79.08 | 81.21 | 1,199,971 | +2.76(+3.51%) |
Oct 13, 2021 | 77.79 | 78.88 | 77.26 | 78.46 | 881,853 | +0.18(+0.23%) |
Oct 12, 2021 | 79.02 | 79.53 | 77.36 | 78.28 | 728,356 | -0.44(-0.55%) |
Oct 11, 2021 | 78.24 | 79.68 | 78.07 | 78.72 | 993,141 | -1.30(-1.62%) |
Oct 08, 2021 | 79.76 | 80.69 | 79.76 | 80.01 | 782,530 | +0.61(+0.77%) |
Oct 07, 2021 | 79.05 | 80.24 | 78.70 | 79.40 | 862,312 | +1.24(+1.59%) |
Oct 06, 2021 | 76.97 | 78.25 | 76.73 | 78.16 | 672,163 | +0.70(+0.91%) |
Oct 05, 2021 | 77.33 | 77.99 | 76.53 | 77.45 | 1,091,720 | +0.42(+0.54%) |
Oct 04, 2021 | 79.61 | 79.61 | 76.50 | 77.04 | 1,134,842 | -2.17(-2.74%) |
Oct 01, 2021 | 79.37 | 79.70 | 77.02 | 79.21 | 1,000,728 | -0.11(-0.13%) |
Sep 30, 2021 | 82.37 | 82.38 | 78.97 | 79.31 | 1,608,599 | -2.69(-3.28%) |
Sep 29, 2021 | 82.58 | 82.90 | 81.91 | 82.01 | 475,809 | -0.25(-0.30%) |
Sep 28, 2021 | 83.55 | 83.82 | 81.55 | 82.25 | 783,614 | -1.38(-1.65%) |
Sep 27, 2021 | 83.81 | 84.92 | 83.55 | 83.63 | 462,514 | -0.30(-0.36%) |
Sep 24, 2021 | 83.82 | 84.80 | 83.51 | 83.94 | 470,081 | -0.21(-0.25%) |
Sep 23, 2021 | 84.40 | 85.37 | 84.09 | 84.15 | 535,380 | +0.30(+0.36%) |
Sep 22, 2021 | 82.56 | 84.01 | 81.28 | 83.85 | 966,950 | +1.29(+1.56%) |
Sep 21, 2021 | 85.52 | 86.71 | 82.53 | 82.56 | 883,460 | -2.44(-2.87%) |
Sep 20, 2021 | 85.97 | 86.49 | 84.33 | 84.99 | 934,231 | -1.72(-1.98%) |
Sep 17, 2021 | 87.29 | 87.72 | 85.82 | 86.71 | 1,553,556 | -1.08(-1.23%) |
Sep 16, 2021 | 87.32 | 88.10 | 86.92 | 87.78 | 562,491 | +0.08(+0.09%) |
Sep 15, 2021 | 86.44 | 87.83 | 86.02 | 87.70 | 561,775 | +1.04(+1.20%) |
Sep 14, 2021 | 86.96 | 86.96 | 85.97 | 86.66 | 487,704 | -0.07(-0.08%) |
Sep 13, 2021 | 87.38 | 87.70 | 86.36 | 86.74 | 457,605 | -0.41(-0.47%) |
Sep 10, 2021 | 87.45 | 88.03 | 86.91 | 87.14 | 407,295 | -0.02(-0.02%) |
Sep 09, 2021 | 87.31 | 88.02 | 86.86 | 87.16 | 588,959 | -0.06(-0.07%) |
Sep 08, 2021 | 89.10 | 89.48 | 87.03 | 87.22 | 489,666 | -1.87(-2.10%) |
Sep 07, 2021 | 88.72 | 89.75 | 88.45 | 89.09 | 739,404 | +0.76(+0.86%) |
Sep 03, 2021 | 88.10 | 88.38 | 87.49 | 88.34 | 280,458 | +0.37(+0.42%) |
Sep 02, 2021 | 88.09 | 88.41 | 87.52 | 87.96 | 276,697 | +0.08(+0.09%) |
Sep 01, 2021 | 87.61 | 88.70 | 87.18 | 87.88 | 438,810 | +0.48(+0.55%) |
Aug 31, 2021 | 87.62 | 87.78 | 86.90 | 87.40 | 719,800 | -0.02(-0.02%) |
Aug 30, 2021 | 88.01 | 88.48 | 87.30 | 87.42 | 363,318 | -0.11(-0.12%) |
Aug 27, 2021 | 86.82 | 87.90 | 86.69 | 87.53 | 411,802 | +0.46(+0.53%) |
Aug 26, 2021 | 87.43 | 87.88 | 86.87 | 87.06 | 430,802 | -0.45(-0.52%) |
Aug 25, 2021 | 87.14 | 87.87 | 86.85 | 87.52 | 456,380 | +0.69(+0.80%) |
Aug 24, 2021 | 86.18 | 87.52 | 86.15 | 86.82 | 455,803 | +0.43(+0.49%) |
Aug 23, 2021 | 85.41 | 86.75 | 85.41 | 86.40 | 500,157 | +1.19(+1.40%) |
Aug 20, 2021 | 84.55 | 85.69 | 84.38 | 85.21 | 520,874 | +0.94(+1.12%) |
Aug 19, 2021 | 85.66 | 86.48 | 83.83 | 84.26 | 715,315 | -1.04(-1.22%) |
Aug 18, 2021 | 86.19 | 86.42 | 85.26 | 85.30 | 522,085 | -1.21(-1.40%) |
Aug 17, 2021 | 88.37 | 88.37 | 85.57 | 86.51 | 609,702 | -2.37(-2.67%) |
Aug 16, 2021 | 88.77 | 89.59 | 88.44 | 88.89 | 616,549 | -0.25(-0.28%) |
Aug 13, 2021 | 88.31 | 89.15 | 88.05 | 89.14 | 594,172 | +1.06(+1.20%) |
Aug 12, 2021 | 88.00 | 88.33 | 87.49 | 88.08 | 763,184 | +0.32(+0.36%) |
Aug 11, 2021 | 87.59 | 88.07 | 86.89 | 87.76 | 529,765 | +0.04(+0.04%) |
Aug 10, 2021 | 87.19 | 88.04 | 86.94 | 87.72 | 381,640 | +0.42(+0.48%) |
Aug 09, 2021 | 87.38 | 87.98 | 87.06 | 87.30 | 415,867 | +0.19(+0.21%) |
Aug 06, 2021 | 88.21 | 88.86 | 86.84 | 87.12 | 645,045 | -0.96(-1.09%) |
Aug 05, 2021 | 88.56 | 88.67 | 87.49 | 88.08 | 571,249 | -0.44(-0.49%) |
Aug 04, 2021 | 89.21 | 89.80 | 88.15 | 88.51 | 622,989 | -0.73(-0.82%) |
Aug 03, 2021 | 88.95 | 89.68 | 87.72 | 89.24 | 1,011,447 | +0.65(+0.73%) |
Aug 02, 2021 | 88.97 | 90.33 | 88.43 | 88.59 | 717,104 | +0.19(+0.21%) |
Jul 30, 2021 | 88.79 | 90.24 | 88.18 | 88.41 | 1,825,096 | -0.33(-0.37%) |
Jul 29, 2021 | 88.75 | 88.97 | 87.74 | 88.74 | 1,099,029 | +0.54(+0.61%) |
Jul 28, 2021 | 89.54 | 90.68 | 88.08 | 88.20 | 1,628,018 | -1.32(-1.47%) |
Jul 27, 2021 | 90.79 | 91.36 | 88.60 | 89.51 | 1,694,251 | -2.08(-2.27%) |
Jul 26, 2021 | 86.63 | 92.62 | 85.55 | 91.59 | 4,382,999 | +9.99(+12.24%) |
Jul 23, 2021 | 82.72 | 82.72 | 80.96 | 81.60 | 1,251,724 | -0.73(-0.89%) |
Jul 22, 2021 | 83.18 | 83.18 | 82.00 | 82.33 | 446,039 | -0.87(-1.04%) |
Jul 21, 2021 | 83.33 | 84.14 | 82.86 | 83.20 | 477,745 | +0.19(+0.23%) |
Jul 20, 2021 | 81.38 | 83.35 | 81.16 | 83.01 | 740,595 | +1.94(+2.40%) |
Jul 19, 2021 | 82.16 | 82.52 | 80.21 | 81.06 | 902,342 | -1.98(-2.38%) |
Jul 16, 2021 | 83.51 | 83.76 | 82.66 | 83.04 | 767,935 | -0.67(-0.80%) |
Jul 15, 2021 | 86.30 | 86.41 | 83.46 | 83.71 | 1,139,492 | -2.64(-3.06%) |
Jul 14, 2021 | 86.23 | 86.91 | 85.92 | 86.35 | 707,521 | +0.19(+0.23%) |
Jul 13, 2021 | 86.68 | 86.82 | 85.90 | 86.16 | 544,101 | -0.51(-0.59%) |
Jul 12, 2021 | 86.18 | 86.76 | 85.85 | 86.67 | 387,104 | +0.15(+0.17%) |
Jul 09, 2021 | 86.21 | 86.76 | 85.85 | 86.52 | 488,067 | +0.96(+1.12%) |
Jul 08, 2021 | 84.94 | 85.86 | 84.23 | 85.56 | 669,380 | -0.04(-0.04%) |
Jul 07, 2021 | 84.55 | 85.75 | 84.36 | 85.59 | 564,598 | +1.16(+1.37%) |
Jul 06, 2021 | 85.18 | 85.38 | 83.51 | 84.44 | 564,031 | -0.91(-1.07%) |
Jul 02, 2021 | 84.46 | 85.51 | 84.36 | 85.35 | 777,569 | +1.16(+1.37%) |
Jul 01, 2021 | 83.80 | 84.58 | 83.76 | 84.19 | 643,940 | +0.72(+0.87%) |
Jun 30, 2021 | 83.19 | 83.54 | 82.71 | 83.46 | 936,336 | +0.46(+0.55%) |
Jun 29, 2021 | 82.98 | 83.55 | 82.59 | 83.01 | 1,025,979 | +0.34(+0.42%) |
Jun 28, 2021 | 83.01 | 83.51 | 82.45 | 82.66 | 923,169 | +0.06(+0.07%) |
Jun 25, 2021 | 82.41 | 82.74 | 81.95 | 82.60 | 779,711 | +0.32(+0.39%) |
Jun 24, 2021 | 82.07 | 82.81 | 82.02 | 82.28 | 644,128 | +0.41(+0.51%) |
Jun 23, 2021 | 82.11 | 82.43 | 81.69 | 81.87 | 760,658 | -0.14(-0.17%) |
Jun 22, 2021 | 81.34 | 82.28 | 80.40 | 82.01 | 674,829 | +0.63(+0.77%) |
Jun 21, 2021 | 80.59 | 81.91 | 80.18 | 81.38 | 766,771 | +1.00(+1.24%) |
Jun 18, 2021 | 80.57 | 81.24 | 79.96 | 80.38 | 1,275,578 | -0.72(-0.88%) |
Jun 17, 2021 | 83.00 | 83.13 | 80.19 | 81.10 | 1,045,641 | -1.91(-2.30%) |
Jun 16, 2021 | 83.95 | 83.95 | 82.67 | 83.01 | 727,134 | -0.99(-1.18%) |
Jun 15, 2021 | 84.22 | 84.28 | 83.39 | 83.99 | 649,587 | -0.34(-0.40%) |
Jun 14, 2021 | 85.86 | 86.21 | 83.84 | 84.33 | 823,945 | -1.74(-2.02%) |
Jun 11, 2021 | 85.04 | 86.22 | 84.82 | 86.07 | 729,478 | +1.10(+1.30%) |
Jun 10, 2021 | 84.44 | 85.20 | 84.07 | 84.97 | 485,816 | +0.72(+0.86%) |
Jun 09, 2021 | 85.43 | 85.48 | 84.18 | 84.24 | 359,418 | -0.86(-1.01%) |
Jun 08, 2021 | 84.03 | 85.48 | 83.37 | 85.10 | 486,118 | +1.43(+1.71%) |
Jun 07, 2021 | 84.44 | 84.46 | 83.42 | 83.67 | 452,048 | -0.43(-0.51%) |
Jun 04, 2021 | 84.45 | 84.62 | 83.13 | 84.10 | 621,923 | -0.29(-0.35%) |
Jun 03, 2021 | 84.32 | 84.55 | 83.14 | 84.39 | 870,386 | +0.10(+0.12%) |
Jun 02, 2021 | 85.12 | 85.35 | 83.84 | 84.29 | 757,001 | -0.73(-0.86%) |
Jun 01, 2021 | 85.21 | 85.44 | 84.42 | 85.03 | 592,651 | +0.28(+0.33%) |
May 28, 2021 | 85.15 | 85.15 | 84.06 | 84.74 | 481,383 | +0.04(+0.05%) |
May 27, 2021 | 83.87 | 84.93 | 83.68 | 84.70 | 1,314,218 | +0.96(+1.15%) |
May 26, 2021 | 83.27 | 83.89 | 83.04 | 83.74 | 490,325 | +0.70(+0.84%) |
May 25, 2021 | 83.39 | 83.78 | 82.91 | 83.04 | 554,288 | -0.07(-0.09%) |
May 24, 2021 | 83.40 | 83.40 | 82.71 | 83.11 | 495,428 | +0.05(+0.06%) |
May 21, 2021 | 83.59 | 84.05 | 82.95 | 83.06 | 680,389 | -0.65(-0.78%) |
May 20, 2021 | 82.60 | 83.89 | 82.30 | 83.71 | 643,466 | +0.85(+1.02%) |
May 19, 2021 | 83.31 | 83.60 | 81.90 | 82.86 | 844,377 | -1.01(-1.20%) |
May 18, 2021 | 84.79 | 85.20 | 83.82 | 83.87 | 726,776 | -0.97(-1.14%) |
May 17, 2021 | 85.09 | 85.15 | 83.77 | 84.84 | 803,342 | -0.19(-0.23%) |
May 14, 2021 | 84.82 | 85.71 | 84.26 | 85.04 | 825,075 | -0.01(-0.01%) |
May 13, 2021 | 83.84 | 85.74 | 83.84 | 85.05 | 623,361 | +1.37(+1.64%) |
May 12, 2021 | 86.69 | 87.16 | 83.52 | 83.68 | 799,345 | -3.05(-3.51%) |
May 11, 2021 | 87.77 | 88.33 | 86.39 | 86.72 | 773,306 | -1.04(-1.19%) |
May 10, 2021 | 88.09 | 89.27 | 87.47 | 87.76 | 792,748 | +0.21(+0.24%) |
May 07, 2021 | 88.08 | 88.67 | 87.52 | 87.55 | 660,708 | -0.25(-0.28%) |
May 06, 2021 | 88.12 | 88.41 | 87.16 | 87.80 | 721,366 | +0.04(+0.05%) |
May 05, 2021 | 86.63 | 88.08 | 86.57 | 87.76 | 605,163 | +1.04(+1.20%) |
May 04, 2021 | 87.81 | 87.90 | 86.38 | 86.71 | 758,084 | -1.02(-1.17%) |
May 03, 2021 | 88.05 | 88.73 | 86.94 | 87.74 | 948,101 | -0.08(-0.09%) |
Apr 30, 2021 | 86.75 | 87.84 | 86.65 | 87.82 | 1,172,773 | +0.92(+1.06%) |
Apr 29, 2021 | 86.65 | 87.27 | 85.96 | 86.90 | 862,834 | +0.96(+1.11%) |
Apr 28, 2021 | 86.48 | 86.48 | 84.86 | 85.94 | 802,669 | -0.31(-0.36%) |
Apr 27, 2021 | 84.85 | 87.57 | 83.95 | 86.25 | 1,433,029 | +1.17(+1.37%) |
Apr 26, 2021 | 85.25 | 85.58 | 83.83 | 85.08 | 1,125,787 | -0.11(-0.13%) |
Apr 23, 2021 | 87.15 | 88.14 | 84.86 | 85.20 | 1,014,053 | -1.17(-1.35%) |
Apr 22, 2021 | 85.65 | 86.79 | 85.20 | 86.36 | 767,913 | +0.69(+0.81%) |
Apr 21, 2021 | 84.85 | 86.34 | 84.69 | 85.67 | 702,747 | +0.84(+0.99%) |
Apr 20, 2021 | 86.09 | 86.17 | 84.32 | 84.83 | 879,506 | -1.12(-1.31%) |
Apr 19, 2021 | 85.94 | 86.53 | 84.96 | 85.95 | 735,166 | +0.01(+0.01%) |
Apr 16, 2021 | 87.26 | 87.39 | 85.92 | 85.94 | 1,159,211 | -0.89(-1.02%) |
Apr 15, 2021 | 87.98 | 88.01 | 86.68 | 86.83 | 963,883 | -0.86(-0.98%) |
Apr 14, 2021 | 86.17 | 87.95 | 85.40 | 87.69 | 1,219,380 | +1.01(+1.16%) |
Apr 13, 2021 | 84.74 | 88.11 | 83.90 | 86.68 | 1,964,964 | +1.52(+1.78%) |
Apr 12, 2021 | 83.13 | 85.30 | 82.75 | 85.16 | 841,211 | +1.64(+1.96%) |
Apr 09, 2021 | 84.48 | 84.92 | 83.08 | 83.52 | 818,608 | -0.85(-1.01%) |
Apr 08, 2021 | 85.49 | 85.64 | 83.26 | 84.37 | 1,988,247 | -0.86(-1.01%) |
Apr 07, 2021 | 84.24 | 85.51 | 84.15 | 85.23 | 687,945 | +1.25(+1.48%) |
Apr 06, 2021 | 83.73 | 84.67 | 83.36 | 83.99 | 856,014 | +0.19(+0.23%) |
Apr 05, 2021 | 83.93 | 84.58 | 83.21 | 83.80 | 925,648 | +0.08(+0.09%) |
Apr 01, 2021 | 84.41 | 85.35 | 83.31 | 83.72 | 1,001,852 | -0.58(-0.69%) |
Mar 31, 2021 | 85.07 | 85.29 | 83.85 | 84.29 | 1,609,496 | -0.67(-0.78%) |
Mar 30, 2021 | 85.79 | 86.29 | 84.64 | 84.96 | 1,109,789 | -0.89(-1.04%) |
Mar 29, 2021 | 85.94 | 86.51 | 85.02 | 85.86 | 693,834 | -0.53(-0.61%) |
Mar 26, 2021 | 86.37 | 87.25 | 85.73 | 86.38 | 717,237 | +0.13(+0.15%) |
Mar 25, 2021 | 82.99 | 86.71 | 82.94 | 86.25 | 862,257 | +2.39(+2.84%) |
Mar 24, 2021 | 85.01 | 86.12 | 83.86 | 83.87 | 878,352 | -0.98(-1.16%) |
Mar 23, 2021 | 84.68 | 85.35 | 84.30 | 84.85 | 840,395 | -0.09(-0.10%) |
Mar 22, 2021 | 84.74 | 85.98 | 83.94 | 84.94 | 925,503 | +0.81(+0.96%) |
Mar 19, 2021 | 83.49 | 84.51 | 82.68 | 84.13 | 3,149,916 | +0.35(+0.42%) |
Mar 18, 2021 | 83.23 | 85.46 | 83.02 | 83.78 | 813,006 | +0.49(+0.59%) |
Mar 17, 2021 | 84.79 | 85.42 | 81.35 | 83.29 | 1,294,834 | -2.14(-2.50%) |
Mar 16, 2021 | 85.80 | 85.94 | 84.49 | 85.43 | 787,513 | +0.00(+0.00%) |
Mar 15, 2021 | 83.51 | 85.66 | 83.30 | 85.43 | 818,367 | +2.21(+2.66%) |
Mar 12, 2021 | 83.42 | 83.65 | 82.46 | 83.22 | 870,719 | +0.01(+0.01%) |
Mar 11, 2021 | 84.70 | 85.62 | 82.86 | 83.21 | 1,057,987 | -1.65(-1.94%) |
Mar 10, 2021 | 84.32 | 85.16 | 83.44 | 84.86 | 754,179 | +0.82(+0.98%) |
Mar 09, 2021 | 85.73 | 86.78 | 83.80 | 84.03 | 1,330,855 | -1.29(-1.51%) |
Mar 08, 2021 | 83.00 | 86.16 | 82.60 | 85.32 | 816,189 | +2.19(+2.64%) |
Mar 05, 2021 | 81.52 | 83.40 | 80.27 | 83.13 | 914,734 | +2.24(+2.76%) |
Mar 04, 2021 | 81.60 | 82.07 | 79.21 | 80.89 | 1,159,090 | -0.69(-0.85%) |
Mar 03, 2021 | 83.75 | 83.84 | 81.45 | 81.58 | 704,116 | -1.98(-2.37%) |
Mar 02, 2021 | 83.69 | 84.11 | 81.87 | 83.57 | 859,227 | +0.20(+0.24%) |
Mar 01, 2021 | 83.01 | 84.35 | 82.05 | 83.37 | 1,140,353 | +1.18(+1.44%) |
Feb 26, 2021 | 80.92 | 83.37 | 80.68 | 82.18 | 2,826,532 | +1.64(+2.04%) |
Feb 25, 2021 | 79.95 | 82.48 | 78.22 | 80.54 | 2,144,806 | +0.82(+1.02%) |
Feb 24, 2021 | 79.90 | 80.97 | 79.24 | 79.73 | 1,014,617 | -0.41(-0.51%) |
Feb 23, 2021 | 80.42 | 80.89 | 79.41 | 80.14 | 969,618 | -0.33(-0.41%) |
Feb 22, 2021 | 78.62 | 80.66 | 78.37 | 80.47 | 921,793 | +1.54(+1.96%) |
Feb 19, 2021 | 80.88 | 81.07 | 78.89 | 78.93 | 804,013 | -1.25(-1.56%) |
Feb 18, 2021 | 78.97 | 80.58 | 78.97 | 80.18 | 580,479 | +0.48(+0.61%) |
Feb 17, 2021 | 78.73 | 79.98 | 78.19 | 79.70 | 856,028 | +1.27(+1.62%) |
Feb 16, 2021 | 80.48 | 81.21 | 78.38 | 78.43 | 1,019,902 | -1.80(-2.24%) |
Feb 12, 2021 | 79.41 | 80.27 | 79.15 | 80.23 | 817,924 | +0.73(+0.92%) |
Feb 11, 2021 | 80.77 | 81.22 | 79.07 | 79.50 | 1,218,629 | -1.44(-1.78%) |
Feb 10, 2021 | 79.66 | 81.99 | 78.71 | 80.94 | 1,650,601 | +1.36(+1.71%) |
Feb 09, 2021 | 81.51 | 81.82 | 79.45 | 79.58 | 1,544,731 | -2.11(-2.59%) |
Feb 08, 2021 | 87.36 | 87.42 | 81.04 | 81.69 | 2,998,302 | -3.62(-4.25%) |
Feb 05, 2021 | 85.40 | 86.35 | 84.22 | 85.31 | 1,418,853 | +0.36(+0.42%) |
Feb 04, 2021 | 84.58 | 85.81 | 84.19 | 84.95 | 722,854 | +0.32(+0.38%) |
Feb 03, 2021 | 83.90 | 85.01 | 82.99 | 84.63 | 735,674 | +0.89(+1.06%) |
Feb 02, 2021 | 83.28 | 84.61 | 82.48 | 83.74 | 863,209 | +0.99(+1.20%) |
Feb 01, 2021 | 82.22 | 82.91 | 81.34 | 82.75 | 477,558 | +1.07(+1.31%) |
Jan 29, 2021 | 82.10 | 82.99 | 80.98 | 81.68 | 834,578 | -1.15(-1.39%) |
Jan 28, 2021 | 81.73 | 83.25 | 81.28 | 82.83 | 1,217,418 | +1.61(+1.98%) |
Jan 27, 2021 | 82.05 | 83.00 | 79.45 | 81.22 | 1,335,386 | -1.65(-2.00%) |
Jan 26, 2021 | 84.32 | 84.32 | 81.03 | 82.87 | 1,242,138 | -0.56(-0.67%) |
Jan 25, 2021 | 84.86 | 85.71 | 82.99 | 83.43 | 732,810 | -1.44(-1.69%) |
Jan 22, 2021 | 84.26 | 85.11 | 83.13 | 84.87 | 502,860 | +0.42(+0.49%) |
Jan 21, 2021 | 82.61 | 85.28 | 82.11 | 84.45 | 811,532 | +1.97(+2.39%) |
Jan 20, 2021 | 83.50 | 84.16 | 81.94 | 82.48 | 763,730 | -1.35(-1.61%) |
Jan 19, 2021 | 84.95 | 85.04 | 82.50 | 83.83 | 883,530 | -0.79(-0.94%) |
Jan 15, 2021 | 85.69 | 85.81 | 83.74 | 84.62 | 1,169,397 | -1.75(-2.03%) |
Jan 14, 2021 | 86.66 | 88.14 | 86.18 | 86.37 | 1,216,156 | -0.03(-0.04%) |
Jan 13, 2021 | 85.95 | 86.71 | 85.52 | 86.41 | 736,081 | +0.11(+0.13%) |
Jan 12, 2021 | 84.45 | 86.74 | 84.04 | 86.30 | 968,996 | +1.98(+2.34%) |
Jan 11, 2021 | 84.01 | 85.26 | 83.69 | 84.32 | 664,008 | -0.36(-0.42%) |
Jan 08, 2021 | 82.94 | 84.91 | 82.72 | 84.68 | 1,044,084 | +2.15(+2.61%) |
Jan 07, 2021 | 83.08 | 83.22 | 82.06 | 82.53 | 742,974 | +0.26(+0.32%) |
Jan 06, 2021 | 80.97 | 83.13 | 80.97 | 82.26 | 796,758 | +1.14(+1.41%) |
Jan 05, 2021 | 80.28 | 82.07 | 80.10 | 81.12 | 617,621 | +1.06(+1.33%) |