Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 80.04 | 80.16 | 3,206,060 | -0.33(-0.40%) | ||
Jan 28, 2022 | 79.93 | 80.69 | 79.84 | 80.48 | 3,205,373 | +0.01(+0.01%) |
Jan 27, 2022 | 80.09 | 80.62 | 80.09 | 80.47 | 3,218,386 | +1.30(+1.65%) |
Jan 26, 2022 | 80.08 | 80.22 | 79.13 | 79.17 | 13,071,082 | -0.87(-1.08%) |
Jan 25, 2022 | 80.48 | 80.82 | 79.85 | 80.04 | 2,108,728 | -0.14(-0.17%) |
Jan 24, 2022 | 81.13 | 81.18 | 80.16 | 80.18 | 3,353,740 | -0.61(-0.76%) |
Jan 21, 2022 | 80.66 | 81.04 | 80.28 | 80.79 | 3,005,101 | +0.89(+1.12%) |
Jan 20, 2022 | 79.59 | 79.92 | 79.46 | 79.90 | 1,676,320 | +0.45(+0.56%) |
Jan 19, 2022 | 79.13 | 79.77 | 79.02 | 79.45 | 4,239,349 | +0.53(+0.67%) |
Jan 18, 2022 | 79.37 | 79.55 | 78.87 | 78.92 | 3,009,164 | -1.07(-1.34%) |
Jan 14, 2022 | 79.99 | 0 | -1.16(-1.43%) | |||
Jan 13, 2022 | 80.66 | 81.20 | 80.50 | 81.15 | 2,832,196 | +0.66(+0.82%) |
Jan 12, 2022 | 80.95 | 81.00 | 80.47 | 80.49 | 2,223,650 | -0.25(-0.31%) |
Jan 11, 2022 | 80.40 | 80.77 | 80.30 | 80.74 | 3,927,115 | +0.42(+0.52%) |
Jan 10, 2022 | 79.82 | 80.39 | 79.66 | 80.33 | 2,614,578 | +0.17(+0.21%) |
Jan 07, 2022 | 80.63 | 80.65 | 79.77 | 80.16 | 3,624,530 | -0.56(-0.69%) |
Jan 06, 2022 | 80.35 | 80.77 | 80.19 | 80.72 | 3,873,428 | +0.14(+0.17%) |
Jan 05, 2022 | 81.18 | 81.18 | 80.44 | 80.58 | 2,950,712 | -0.38(-0.47%) |
Jan 04, 2022 | 80.91 | 81.18 | 80.46 | 80.96 | 7,036,959 | -0.35(-0.44%) |
Jan 03, 2022 | 82.35 | 82.63 | 81.31 | 81.31 | 3,896,273 | -1.93(-2.31%) |
Dec 31, 2021 | 83.10 | 83.74 | 82.89 | 83.24 | 3,351,742 | +0.07(+0.09%) |
Dec 30, 2021 | 82.82 | 83.16 | 82.37 | 83.16 | 1,743,840 | +0.70(+0.85%) |
Dec 29, 2021 | 82.64 | 82.82 | 82.35 | 82.47 | 2,003,992 | -0.90(-1.08%) |
Dec 28, 2021 | 84.02 | 84.11 | 83.21 | 83.37 | 1,306,013 | -0.28(-0.33%) |
Dec 27, 2021 | 83.44 | 83.72 | 83.38 | 83.65 | 1,213,000 | +0.15(+0.18%) |
Dec 23, 2021 | 84.05 | 84.05 | 83.23 | 83.50 | 1,510,604 | -0.65(-0.78%) |
Dec 22, 2021 | 84.14 | 84.16 | 83.74 | 84.15 | 1,376,293 | +0.36(+0.43%) |
Dec 21, 2021 | 83.26 | 83.83 | 82.98 | 83.79 | 2,242,389 | -0.32(-0.38%) |
Dec 20, 2021 | 84.66 | 84.79 | 84.02 | 84.11 | 3,346,642 | -0.54(-0.64%) |
Dec 17, 2021 | 84.40 | 84.78 | 84.35 | 84.65 | 3,113,756 | +0.86(+1.02%) |
Dec 16, 2021 | 83.67 | 84.23 | 83.62 | 83.79 | 3,330,474 | +0.07(+0.08%) |
Dec 15, 2021 | 83.93 | 84.54 | 83.69 | 83.73 | 3,573,649 | -0.74(-0.88%) |
Dec 14, 2021 | 84.35 | 84.62 | 83.80 | 84.47 | 2,063,585 | -0.22(-0.26%) |
Dec 13, 2021 | 84.33 | 84.81 | 84.31 | 84.69 | 1,694,174 | +1.12(+1.33%) |
Dec 10, 2021 | 84.11 | 84.28 | 83.56 | 83.58 | 1,861,136 | -0.18(-0.21%) |
Dec 09, 2021 | 83.78 | 84.04 | 83.34 | 83.75 | 5,289,757 | +0.47(+0.57%) |
Dec 08, 2021 | 84.27 | 84.28 | 83.26 | 83.28 | 3,476,462 | -1.25(-1.47%) |
Dec 07, 2021 | 84.91 | 85.32 | 84.47 | 84.53 | 2,528,570 | -0.61(-0.72%) |
Dec 06, 2021 | 86.12 | 86.26 | 85.02 | 85.14 | 4,282,929 | -1.09(-1.26%) |
Dec 03, 2021 | 84.87 | 86.68 | 84.70 | 86.23 | 4,452,890 | +0.92(+1.08%) |
Dec 02, 2021 | 85.55 | 85.58 | 84.80 | 85.31 | 2,950,805 | +0.06(+0.07%) |
Dec 01, 2021 | 84.29 | 85.28 | 83.93 | 85.25 | 4,330,871 | +0.39(+0.46%) |
Nov 30, 2021 | 84.39 | 85.02 | 84.38 | 84.86 | 6,321,682 | +1.27(+1.52%) |
Nov 29, 2021 | 83.07 | 83.77 | 82.98 | 83.59 | 2,686,880 | -0.62(-0.74%) |
Nov 26, 2021 | 83.37 | 84.34 | 83.28 | 84.21 | 3,149,811 | +1.92(+2.33%) |
Nov 24, 2021 | 81.29 | 82.29 | 81.23 | 82.29 | 1,997,398 | +1.16(+1.43%) |
Nov 23, 2021 | 81.83 | 81.92 | 81.09 | 81.13 | 2,371,073 | -1.10(-1.33%) |
Nov 22, 2021 | 82.64 | 82.77 | 81.96 | 82.22 | 2,038,454 | -0.93(-1.12%) |
Nov 19, 2021 | 82.81 | 83.30 | 82.77 | 83.15 | 1,924,847 | +0.81(+0.98%) |
Nov 18, 2021 | 81.93 | 82.36 | 81.90 | 82.34 | 2,164,326 | +0.30(+0.36%) |
Nov 17, 2021 | 81.15 | 82.06 | 81.13 | 82.04 | 2,434,534 | +0.61(+0.75%) |
Nov 16, 2021 | 81.78 | 82.12 | 81.32 | 81.43 | 1,921,417 | -0.22(-0.27%) |
Nov 15, 2021 | 82.44 | 82.47 | 81.52 | 81.65 | 2,259,957 | -0.99(-1.20%) |
Nov 12, 2021 | 82.97 | 83.25 | 82.34 | 82.65 | 1,805,623 | -0.30(-0.36%) |
Nov 11, 2021 | 83.20 | 83.30 | 82.89 | 82.94 | 502,994 | -0.13(-0.16%) |
Nov 10, 2021 | 84.49 | 83.07 | 2,627,021 | -1.47(-1.73%) | ||
Nov 09, 2021 | 84.44 | 84.94 | 84.36 | 84.54 | 1,890,689 | +0.98(+1.18%) |
Nov 08, 2021 | 83.55 | 83.68 | 83.33 | 83.56 | 1,278,754 | -0.16(-0.19%) |
Nov 05, 2021 | 83.32 | 83.90 | 83.13 | 83.72 | 1,529,143 | +1.13(+1.37%) |
Nov 04, 2021 | 81.92 | 82.73 | 81.92 | 82.58 | 1,598,040 | +0.83(+1.01%) |
Nov 03, 2021 | 82.96 | 83.01 | 81.76 | 81.76 | 2,937,217 | -0.77(-0.93%) |
Nov 02, 2021 | 82.21 | 82.81 | 82.21 | 82.53 | 1,867,090 | +0.39(+0.47%) |
Nov 01, 2021 | 81.80 | 82.32 | 81.82 | 82.14 | 2,869,371 | -0.55(-0.67%) |
Oct 29, 2021 | 82.06 | 82.86 | 81.99 | 82.69 | 5,452,048 | +0.20(+0.25%) |
Oct 28, 2021 | 82.80 | 83.09 | 82.33 | 82.48 | 3,034,032 | -0.33(-0.40%) |
Oct 27, 2021 | 82.17 | 83.11 | 81.92 | 82.82 | 4,083,225 | +1.35(+1.66%) |
Oct 26, 2021 | 81.21 | 81.47 | 81.47 | 1,775,810 | +0.59(+0.73%) | |
Oct 25, 2021 | 80.72 | 80.87 | 1,696,662 | -0.09(-0.11%) | ||
Oct 22, 2021 | 80.62 | 81.11 | 80.96 | 2,676,638 | +0.82(+1.03%) | |
Oct 21, 2021 | 80.37 | 80.46 | 79.99 | 80.14 | 2,345,875 | -0.10(-0.13%) |
Oct 20, 2021 | 80.49 | 80.76 | 80.14 | 80.24 | 3,132,089 | -0.51(-0.63%) |
Oct 19, 2021 | 81.25 | 81.30 | 80.72 | 80.75 | 1,929,326 | -1.03(-1.26%) |
Oct 18, 2021 | 81.45 | 81.96 | 81.18 | 81.78 | 2,294,225 | +0.27(+0.33%) |
Oct 15, 2021 | 81.53 | 81.55 | 81.22 | 81.51 | 2,044,053 | -0.45(-0.55%) |
Oct 14, 2021 | 81.71 | 82.02 | 81.49 | 81.97 | 1,928,564 | +0.27(+0.33%) |
Oct 13, 2021 | 81.33 | 81.80 | 81.29 | 81.70 | 3,813,172 | +0.73(+0.90%) |
Oct 12, 2021 | 80.27 | 81.02 | 80.20 | 80.96 | 3,060,127 | +1.28(+1.60%) |
Oct 11, 2021 | 79.75 | 79.89 | 79.66 | 79.69 | 506,728 | -0.24(-0.30%) |
Oct 08, 2021 | 80.08 | 80.13 | 79.70 | 79.93 | 2,328,386 | -0.48(-0.60%) |
Oct 07, 2021 | 80.58 | 80.66 | 80.27 | 80.41 | 1,702,813 | -0.83(-1.03%) |
Oct 06, 2021 | 81.14 | 81.41 | 81.03 | 81.24 | 2,658,277 | +0.40(+0.49%) |
Oct 05, 2021 | 81.36 | 81.39 | 80.74 | 80.84 | 2,486,336 | -0.70(-0.86%) |
Oct 04, 2021 | 81.37 | 81.81 | 81.09 | 81.55 | 3,149,424 | -0.17(-0.20%) |
Oct 01, 2021 | 81.47 | 81.77 | 81.15 | 81.72 | 5,166,392 | +0.62(+0.76%) |
Sep 30, 2021 | 81.00 | 81.20 | 80.75 | 81.10 | 3,124,160 | -0.06(-0.07%) |
Sep 29, 2021 | 81.34 | 81.68 | 80.75 | 81.15 | 3,116,561 | +0.18(+0.22%) |
Sep 28, 2021 | 81.09 | 81.49 | 80.72 | 80.98 | 3,131,890 | -1.19(-1.45%) |
Sep 27, 2021 | 82.02 | 82.42 | 81.91 | 82.17 | 2,938,650 | -0.31(-0.38%) |
Sep 24, 2021 | 82.91 | 82.94 | 82.38 | 82.49 | 2,063,677 | -0.74(-0.89%) |
Sep 23, 2021 | 84.29 | 84.32 | 83.22 | 83.23 | 2,800,092 | -1.79(-2.10%) |
Sep 22, 2021 | 84.54 | 85.03 | 84.37 | 85.01 | 3,457,504 | +0.43(+0.51%) |
Sep 21, 2021 | 84.50 | 84.61 | 84.22 | 84.58 | 1,996,927 | -0.09(-0.11%) |
Sep 20, 2021 | 84.42 | 84.83 | 84.22 | 84.67 | 1,711,259 | +0.99(+1.18%) |
Sep 17, 2021 | 83.66 | 83.75 | 83.40 | 83.68 | 1,275,931 | -0.40(-0.47%) |
Sep 16, 2021 | 83.94 | 84.35 | 83.85 | 84.08 | 1,763,450 | -0.33(-0.39%) |
Sep 15, 2021 | 84.79 | 84.80 | 84.10 | 84.41 | 1,576,204 | -0.31(-0.37%) |
Sep 14, 2021 | 84.00 | 84.97 | 83.94 | 84.73 | 2,462,858 | +0.89(+1.06%) |
Sep 13, 2021 | 83.63 | 83.88 | 83.61 | 83.84 | 1,418,709 | +0.49(+0.59%) |
Sep 10, 2021 | 83.58 | 83.73 | 83.19 | 83.35 | 2,569,225 | -0.64(-0.76%) |
Sep 09, 2021 | 83.22 | 84.10 | 83.03 | 83.99 | 1,978,446 | +0.94(+1.14%) |
Sep 08, 2021 | 82.93 | 83.22 | 82.79 | 83.04 | 2,036,516 | +0.45(+0.55%) |
Sep 07, 2021 | 82.74 | 82.85 | 82.40 | 82.59 | 1,915,120 | -0.66(-0.79%) |
Sep 03, 2021 | 83.21 | 83.38 | 83.08 | 83.25 | 1,986,913 | -0.66(-0.78%) |
Sep 02, 2021 | 83.78 | 83.92 | 83.51 | 83.90 | 1,179,825 | +0.34(+0.41%) |
Sep 01, 2021 | 83.76 | 83.84 | 83.38 | 83.56 | 1,857,892 | +0.07(+0.08%) |
Aug 31, 2021 | 83.90 | 84.09 | 83.26 | 83.49 | 3,143,924 | -0.48(-0.57%) |
Aug 30, 2021 | 83.50 | 84.00 | 83.48 | 83.97 | 2,120,104 | +0.25(+0.30%) |
Aug 27, 2021 | 83.29 | 83.75 | 83.14 | 83.72 | 2,950,721 | +0.44(+0.53%) |
Aug 26, 2021 | 82.97 | 83.28 | 82.75 | 83.28 | 1,840,751 | +0.27(+0.32%) |
Aug 25, 2021 | 83.65 | 83.74 | 82.80 | 83.01 | 1,836,201 | -0.70(-0.84%) |
Aug 24, 2021 | 83.93 | 84.11 | 83.70 | 83.72 | 995,470 | -0.57(-0.68%) |
Aug 23, 2021 | 84.19 | 84.33 | 84.04 | 84.29 | 1,216,589 | -0.06(-0.07%) |
Aug 20, 2021 | 84.38 | 84.50 | 84.13 | 84.34 | 1,605,354 | +0.05(+0.05%) |
Aug 19, 2021 | 84.20 | 84.32 | 83.97 | 84.30 | 1,453,744 | +0.58(+0.70%) |
Aug 18, 2021 | 83.38 | 83.80 | 83.25 | 83.72 | 2,650,272 | +0.24(+0.29%) |
Aug 17, 2021 | 83.49 | 83.80 | 83.36 | 83.48 | 1,653,582 | +0.00(+0.00%) |
Aug 16, 2021 | 83.64 | 84.08 | 83.45 | 83.48 | 1,218,112 | +0.20(+0.24%) |
Aug 13, 2021 | 82.39 | 83.27 | 82.08 | 83.27 | 1,058,749 | +1.19(+1.45%) |
Aug 12, 2021 | 81.99 | 82.18 | 81.66 | 82.08 | 1,657,915 | -0.16(-0.19%) |
Aug 11, 2021 | 82.17 | 82.62 | 81.85 | 82.24 | 2,295,070 | -0.05(-0.06%) |
Aug 10, 2021 | 82.73 | 82.79 | 82.25 | 82.28 | 1,912,262 | -0.35(-0.42%) |
Aug 09, 2021 | 83.09 | 83.31 | 82.60 | 82.63 | 1,737,007 | -0.29(-0.35%) |
Aug 06, 2021 | 83.20 | 83.41 | 82.86 | 82.92 | 1,428,524 | -1.31(-1.56%) |
Aug 05, 2021 | 84.48 | 84.57 | 84.08 | 84.23 | 1,162,744 | -0.43(-0.51%) |
Aug 04, 2021 | 84.92 | 85.05 | 83.94 | 84.67 | 1,541,187 | +0.22(+0.26%) |
Aug 03, 2021 | 84.44 | 84.72 | 84.29 | 84.45 | 1,108,113 | +0.06(+0.07%) |
Aug 02, 2021 | 83.79 | 84.71 | 83.64 | 84.39 | 1,430,469 | +0.67(+0.80%) |
Jul 30, 2021 | 83.48 | 83.80 | 83.46 | 83.72 | 1,348,220 | +0.42(+0.51%) |
Jul 29, 2021 | 83.27 | 83.52 | 83.15 | 83.30 | 1,485,396 | -0.47(-0.56%) |
Jul 28, 2021 | 83.24 | 83.77 | 83.06 | 83.77 | 2,358,805 | +0.05(+0.06%) |
Jul 27, 2021 | 83.59 | 83.80 | 83.43 | 83.72 | 1,623,864 | +0.85(+1.02%) |
Jul 26, 2021 | 83.40 | 83.44 | 82.81 | 82.87 | 1,342,166 | -0.24(-0.29%) |
Jul 23, 2021 | 82.84 | 83.21 | 82.81 | 83.11 | 1,458,904 | -0.52(-0.62%) |
Jul 22, 2021 | 82.92 | 83.82 | 82.91 | 83.63 | 1,776,319 | +0.66(+0.80%) |
Jul 21, 2021 | 83.00 | 83.15 | 82.50 | 82.97 | 1,914,161 | -1.01(-1.20%) |
Jul 20, 2021 | 85.27 | 85.39 | 83.83 | 83.97 | 2,377,476 | -0.74(-0.87%) |
Jul 19, 2021 | 84.41 | 84.94 | 84.27 | 84.71 | 2,872,107 | +1.72(+2.08%) |
Jul 16, 2021 | 82.51 | 83.04 | 82.50 | 82.98 | 2,399,335 | -0.08(-0.10%) |
Jul 15, 2021 | 82.83 | 83.17 | 82.35 | 83.07 | 1,844,280 | +0.81(+0.99%) |
Jul 14, 2021 | 81.78 | 82.26 | 81.69 | 82.26 | 2,006,875 | +0.90(+1.11%) |
Jul 13, 2021 | 82.20 | 82.56 | 81.07 | 81.35 | 2,340,516 | -0.61(-0.74%) |
Jul 12, 2021 | 82.35 | 82.43 | 81.89 | 81.96 | 978,550 | -0.13(-0.16%) |
Jul 09, 2021 | 82.25 | 82.30 | 82.06 | 82.09 | 1,394,001 | -1.05(-1.26%) |
Jul 08, 2021 | 83.27 | 83.61 | 82.94 | 83.14 | 2,483,416 | +0.29(+0.35%) |
Jul 07, 2021 | 82.62 | 83.15 | 82.43 | 82.85 | 2,010,829 | +0.77(+0.94%) |
Jul 06, 2021 | 81.58 | 82.29 | 81.58 | 82.08 | 1,706,209 | +0.86(+1.06%) |
Jul 02, 2021 | 80.81 | 81.23 | 80.74 | 81.22 | 739,704 | +0.44(+0.55%) |
Jul 01, 2021 | 80.66 | 80.86 | 80.44 | 80.78 | 1,286,322 | +0.01(+0.01%) |
Jun 30, 2021 | 80.73 | 81.07 | 80.63 | 80.77 | 1,120,820 | +0.38(+0.47%) |
Jun 29, 2021 | 80.13 | 80.41 | 80.08 | 80.39 | 1,396,220 | +0.11(+0.14%) |
Jun 28, 2021 | 79.89 | 80.48 | 79.89 | 80.28 | 900,586 | +0.76(+0.96%) |
Jun 25, 2021 | 80.19 | 80.25 | 79.19 | 79.52 | 2,355,141 | -0.78(-0.97%) |
Jun 24, 2021 | 80.26 | 80.52 | 80.23 | 80.30 | 1,098,430 | +0.13(+0.16%) |
Jun 23, 2021 | 80.11 | 80.32 | 79.91 | 80.17 | 1,525,833 | -0.18(-0.23%) |
Jun 22, 2021 | 79.60 | 80.40 | 79.60 | 80.35 | 1,057,616 | +0.16(+0.20%) |
Jun 21, 2021 | 80.78 | 80.81 | 80.06 | 80.20 | 1,075,234 | -1.24(-1.53%) |
Jun 18, 2021 | 80.69 | 81.60 | 80.59 | 81.44 | 3,020,315 | +1.44(+1.80%) |
Jun 17, 2021 | 79.40 | 81.01 | 79.30 | 80.00 | 1,537,631 | +1.06(+1.34%) |
Jun 16, 2021 | 79.21 | 79.36 | 78.54 | 78.95 | 1,168,108 | -0.10(-0.13%) |
Jun 15, 2021 | 78.88 | 79.05 | 78.75 | 79.05 | 1,081,121 | -0.08(-0.10%) |
Jun 14, 2021 | 79.59 | 79.59 | 79.00 | 79.13 | 756,182 | -0.57(-0.72%) |
Jun 11, 2021 | 79.69 | 79.74 | 79.46 | 79.70 | 295,451 | -0.08(-0.10%) |
Jun 10, 2021 | 78.91 | 79.84 | 78.83 | 79.78 | 765,643 | +0.44(+0.56%) |
Jun 09, 2021 | 79.40 | 79.59 | 79.12 | 79.34 | 593,779 | +0.65(+0.83%) |
Jun 08, 2021 | 78.82 | 78.83 | 78.61 | 78.69 | 538,625 | +0.50(+0.64%) |
Jun 07, 2021 | 78.28 | 78.31 | 78.13 | 78.19 | 667,094 | -0.23(-0.29%) |
Jun 04, 2021 | 77.71 | 78.42 | 77.71 | 78.42 | 478,405 | +1.00(+1.30%) |
Jun 03, 2021 | 77.66 | 77.67 | 77.32 | 77.42 | 518,288 | -0.28(-0.36%) |
Jun 02, 2021 | 77.68 | 77.82 | 77.58 | 77.69 | 420,578 | +0.17(+0.23%) |
Jun 01, 2021 | 77.33 | 77.54 | 77.02 | 77.52 | 620,305 | -0.02(-0.02%) |
May 28, 2021 | 77.62 | 78.00 | 77.53 | 77.54 | 529,177 | -0.12(-0.15%) |
May 27, 2021 | 77.61 | 77.67 | 77.32 | 77.66 | 1,209,594 | -0.34(-0.44%) |
May 26, 2021 | 78.16 | 78.34 | 77.81 | 78.00 | 578,219 | -0.12(-0.15%) |
May 25, 2021 | 77.66 | 78.13 | 77.66 | 78.11 | 544,930 | +0.72(+0.93%) |
May 24, 2021 | 77.31 | 77.63 | 77.27 | 77.40 | 377,641 | +0.26(+0.33%) |
May 21, 2021 | 77.14 | 77.16 | 76.83 | 77.14 | 503,892 | +0.21(+0.27%) |
May 20, 2021 | 76.63 | 77.04 | 76.61 | 76.93 | 566,040 | +0.59(+0.77%) |
May 19, 2021 | 76.55 | 76.95 | 76.05 | 76.34 | 879,024 | -0.17(-0.23%) |
May 18, 2021 | 76.44 | 76.57 | 76.29 | 76.52 | 446,761 | -0.17(-0.23%) |
May 17, 2021 | 76.73 | 76.87 | 76.54 | 76.69 | 547,582 | -0.15(-0.19%) |
May 14, 2021 | 76.55 | 76.84 | 76.40 | 76.84 | 575,786 | +0.60(+0.78%) |
May 13, 2021 | 76.28 | 76.51 | 76.11 | 76.24 | 847,865 | +0.11(+0.14%) |
May 12, 2021 | 76.66 | 76.72 | 75.97 | 76.13 | 1,231,428 | -0.79(-1.03%) |
May 11, 2021 | 76.96 | 77.11 | 76.75 | 76.92 | 687,682 | -0.41(-0.53%) |
May 10, 2021 | 77.89 | 78.05 | 77.24 | 77.33 | 737,831 | -0.68(-0.87%) |
May 07, 2021 | 78.46 | 78.74 | 77.83 | 78.01 | 2,292,188 | -0.32(-0.41%) |
May 06, 2021 | 78.01 | 78.52 | 78.01 | 78.34 | 1,909,899 | +0.11(+0.14%) |
May 05, 2021 | 77.89 | 78.33 | 77.83 | 78.23 | 818,014 | +0.12(+0.15%) |
May 04, 2021 | 78.18 | 78.52 | 77.98 | 78.11 | 1,268,042 | +0.43(+0.56%) |
May 03, 2021 | 77.75 | 78.24 | 77.54 | 77.67 | 964,982 | +0.05(+0.06%) |
Apr 30, 2021 | 77.52 | 77.64 | 77.25 | 77.62 | 760,905 | +0.19(+0.25%) |
Apr 29, 2021 | 76.97 | 77.45 | 76.78 | 77.43 | 735,161 | -0.23(-0.30%) |
Apr 28, 2021 | 77.57 | 77.73 | 77.24 | 77.66 | 1,060,036 | +0.08(+0.11%) |
Apr 27, 2021 | 78.07 | 78.21 | 77.51 | 77.58 | 1,038,279 | -0.67(-0.86%) |
Apr 26, 2021 | 78.38 | 78.57 | 78.25 | 78.25 | 642,016 | -0.08(-0.11%) |
Apr 23, 2021 | 78.50 | 78.53 | 78.05 | 78.33 | 534,540 | -0.14(-0.18%) |
Apr 22, 2021 | 78.31 | 78.50 | 77.87 | 78.47 | 588,523 | +0.30(+0.39%) |
Apr 21, 2021 | 78.05 | 78.25 | 77.81 | 78.17 | 587,059 | +0.14(+0.18%) |
Apr 20, 2021 | 77.46 | 78.16 | 77.46 | 78.03 | 610,579 | +0.39(+0.50%) |
Apr 19, 2021 | 77.61 | 77.91 | 77.51 | 77.64 | 768,798 | -0.24(-0.31%) |
Apr 16, 2021 | 77.77 | 78.15 | 77.69 | 77.88 | 2,175,416 | -0.51(-0.66%) |
Apr 15, 2021 | 77.97 | 78.79 | 77.97 | 78.40 | 955,231 | +1.16(+1.50%) |
Apr 14, 2021 | 77.20 | 77.31 | 76.97 | 77.24 | 741,495 | -0.23(-0.30%) |
Apr 13, 2021 | 76.87 | 77.47 | 76.80 | 77.47 | 619,024 | +0.52(+0.68%) |
Apr 12, 2021 | 76.92 | 76.96 | 76.73 | 76.95 | 502,855 | +0.00(+0.00%) |
Apr 09, 2021 | 76.94 | 77.31 | 76.74 | 76.95 | 596,305 | -0.28(-0.36%) |
Apr 08, 2021 | 76.85 | 77.22 | 76.85 | 77.22 | 500,237 | +0.60(+0.78%) |
Apr 07, 2021 | 76.88 | 77.24 | 76.61 | 76.62 | 620,645 | -0.49(-0.63%) |
Apr 06, 2021 | 76.76 | 77.17 | 76.65 | 77.11 | 819,183 | +0.51(+0.67%) |
Apr 05, 2021 | 76.40 | 76.61 | 76.09 | 76.60 | 1,591,376 | -0.33(-0.43%) |
Apr 01, 2021 | 76.41 | 76.98 | 76.29 | 76.93 | 2,316,595 | +1.04(+1.37%) |
Mar 31, 2021 | 76.18 | 76.32 | 75.50 | 75.88 | 1,402,213 | -0.28(-0.36%) |
Mar 30, 2021 | 75.65 | 76.29 | 75.50 | 76.16 | 589,009 | +0.38(+0.50%) |
Mar 29, 2021 | 76.48 | 76.48 | 75.51 | 75.78 | 539,451 | -0.63(-0.83%) |
Mar 26, 2021 | 76.29 | 76.71 | 76.18 | 76.42 | 861,559 | -0.30(-0.39%) |
Mar 25, 2021 | 77.31 | 77.45 | 76.64 | 76.72 | 957,038 | -0.52(-0.68%) |
Mar 24, 2021 | 76.61 | 77.26 | 76.56 | 77.24 | 622,427 | +0.39(+0.51%) |
Mar 23, 2021 | 76.35 | 76.87 | 76.14 | 76.85 | 447,876 | +0.68(+0.89%) |
Mar 22, 2021 | 75.88 | 76.25 | 75.71 | 76.17 | 425,540 | +0.76(+1.01%) |
Mar 19, 2021 | 74.99 | 75.41 | 74.87 | 75.41 | 675,303 | +0.44(+0.59%) |
Mar 18, 2021 | 74.58 | 75.21 | 74.53 | 74.97 | 946,261 | -0.70(-0.92%) |
Mar 17, 2021 | 75.59 | 75.78 | 75.07 | 75.66 | 925,125 | -0.59(-0.77%) |
Mar 16, 2021 | 76.32 | 76.61 | 75.92 | 76.25 | 616,648 | -0.24(-0.31%) |
Mar 15, 2021 | 76.29 | 76.60 | 76.24 | 76.49 | 570,004 | +0.40(+0.53%) |
Mar 12, 2021 | 76.22 | 76.24 | 75.82 | 76.09 | 939,903 | -1.57(-2.02%) |
Mar 11, 2021 | 77.71 | 77.81 | 77.36 | 77.65 | 670,078 | -0.49(-0.63%) |
Mar 10, 2021 | 78.03 | 78.21 | 77.77 | 78.15 | 615,044 | +0.15(+0.19%) |
Mar 09, 2021 | 77.76 | 78.07 | 77.63 | 78.00 | 1,303,151 | +0.94(+1.23%) |
Mar 08, 2021 | 77.52 | 77.55 | 77.01 | 77.06 | 614,705 | -0.55(-0.71%) |
Mar 05, 2021 | 77.18 | 77.80 | 77.09 | 77.61 | 663,737 | +0.11(+0.14%) |
Mar 04, 2021 | 78.03 | 78.18 | 77.13 | 77.50 | 925,747 | -0.50(-0.65%) |
Mar 03, 2021 | 77.93 | 78.29 | 77.57 | 78.00 | 847,274 | -0.83(-1.06%) |
Mar 02, 2021 | 78.45 | 78.84 | 78.39 | 78.84 | 834,573 | +0.00(+0.00%) |
Mar 01, 2021 | 78.58 | 78.94 | 78.28 | 78.84 | 721,092 | -0.97(-1.21%) |
Feb 26, 2021 | 78.49 | 79.88 | 77.95 | 79.80 | 1,800,738 | +2.45(+3.17%) |
Feb 25, 2021 | 77.95 | 78.17 | 76.62 | 77.35 | 2,360,080 | -1.36(-1.73%) |
Feb 24, 2021 | 77.91 | 78.85 | 77.80 | 78.71 | 865,928 | -0.43(-0.54%) |
Feb 23, 2021 | 79.04 | 79.56 | 78.86 | 79.14 | 849,524 | -0.26(-0.32%) |
Feb 22, 2021 | 79.82 | 80.20 | 79.14 | 79.40 | 590,963 | -0.59(-0.73%) |
Feb 19, 2021 | 80.37 | 80.52 | 79.76 | 79.99 | 351,624 | -1.00(-1.23%) |
Feb 18, 2021 | 80.65 | 81.17 | 80.51 | 80.98 | 408,162 | -0.27(-0.33%) |
Feb 17, 2021 | 81.32 | 81.54 | 80.80 | 81.25 | 423,236 | +0.44(+0.54%) |
Feb 16, 2021 | 80.96 | 81.18 | 80.66 | 80.81 | 749,404 | -1.13(-1.38%) |
Feb 12, 2021 | 82.27 | 82.47 | 81.94 | 81.95 | 596,494 | -1.02(-1.22%) |
Feb 11, 2021 | 83.34 | 83.39 | 82.84 | 82.96 | 354,716 | -0.42(-0.50%) |
Feb 10, 2021 | 83.13 | 83.38 | 83.04 | 83.38 | 354,228 | +0.51(+0.62%) |
Feb 09, 2021 | 83.09 | 83.31 | 82.79 | 82.87 | 302,946 | +0.06(+0.08%) |
Feb 08, 2021 | 82.59 | 83.14 | 82.49 | 82.81 | 1,391,957 | +0.31(+0.38%) |
Feb 05, 2021 | 83.04 | 83.28 | 82.46 | 82.49 | 2,020,585 | -0.70(-0.84%) |
Feb 04, 2021 | 83.14 | 83.28 | 82.94 | 83.19 | 319,506 | -0.18(-0.22%) |
Feb 03, 2021 | 83.76 | 83.85 | 83.35 | 83.37 | 685,139 | -0.72(-0.86%) |
Feb 02, 2021 | 83.92 | 84.13 | 83.83 | 84.10 | 305,331 | -0.54(-0.64%) |