Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 93.45 | 93.93 | 93.27 | 93.32 | 2,116,598 | +0.03(+0.03%) |
Dec 30, 2021 | 93.15 | 93.48 | 92.75 | 93.29 | 237,227 | +0.36(+0.39%) |
Dec 29, 2021 | 93.09 | 93.20 | 92.69 | 92.93 | 344,750 | -0.76(-0.81%) |
Dec 28, 2021 | 94.30 | 94.45 | 93.51 | 93.69 | 169,763 | -0.16(-0.17%) |
Dec 27, 2021 | 93.72 | 94.14 | 93.71 | 93.85 | 185,240 | +0.11(+0.12%) |
Dec 23, 2021 | 94.09 | 94.10 | 93.39 | 93.74 | 174,517 | -0.40(-0.43%) |
Dec 22, 2021 | 94.08 | 94.21 | 93.77 | 94.15 | 184,665 | +0.49(+0.52%) |
Dec 21, 2021 | 93.35 | 93.85 | 92.98 | 93.66 | 209,232 | -0.39(-0.41%) |
Dec 20, 2021 | 94.44 | 94.45 | 93.72 | 94.05 | 194,495 | -0.39(-0.41%) |
Dec 17, 2021 | 94.26 | 94.65 | 94.22 | 94.44 | 149,217 | +0.65(+0.69%) |
Dec 16, 2021 | 93.92 | 94.34 | 93.66 | 93.79 | 230,255 | -0.34(-0.36%) |
Dec 15, 2021 | 93.76 | 94.32 | 93.72 | 94.13 | 200,789 | -0.16(-0.17%) |
Dec 14, 2021 | 94.35 | 94.55 | 93.80 | 94.29 | 196,576 | -0.33(-0.35%) |
Dec 13, 2021 | 94.45 | 94.91 | 94.32 | 94.63 | 265,392 | +0.82(+0.88%) |
Dec 10, 2021 | 94.19 | 94.42 | 93.71 | 93.80 | 220,805 | +0.05(+0.06%) |
Dec 09, 2021 | 93.98 | 94.23 | 93.64 | 93.75 | 559,639 | +0.07(+0.08%) |
Dec 08, 2021 | 94.54 | 94.56 | 93.61 | 93.68 | 396,530 | -1.17(-1.24%) |
Dec 07, 2021 | 95.09 | 95.49 | 94.73 | 94.85 | 494,835 | -0.33(-0.34%) |
Dec 06, 2021 | 96.03 | 96.09 | 95.10 | 95.18 | 529,607 | -0.88(-0.92%) |
Dec 03, 2021 | 94.89 | 96.39 | 94.73 | 96.06 | 1,593,044 | +1.07(+1.13%) |
Dec 02, 2021 | 95.06 | 95.09 | 94.53 | 94.99 | 1,143,409 | +0.24(+0.26%) |
Dec 01, 2021 | 94.08 | 94.78 | 93.79 | 94.74 | 2,044,324 | +0.41(+0.43%) |
Nov 30, 2021 | 94.41 | 94.84 | 94.30 | 94.33 | 674,577 | +0.66(+0.70%) |
Nov 29, 2021 | 92.91 | 93.72 | 92.91 | 93.68 | 202,498 | -0.14(-0.15%) |
Nov 26, 2021 | 93.06 | 93.93 | 92.96 | 93.82 | 136,923 | +1.40(+1.51%) |
Nov 24, 2021 | 91.48 | 92.44 | 91.40 | 92.43 | 505,987 | +1.01(+1.10%) |
Nov 23, 2021 | 92.21 | 92.21 | 91.36 | 91.42 | 151,079 | -1.14(-1.24%) |
Nov 22, 2021 | 93.08 | 93.22 | 92.35 | 92.56 | 506,559 | -1.02(-1.09%) |
Nov 19, 2021 | 93.24 | 93.69 | 93.24 | 93.58 | 4,591,865 | +0.79(+0.85%) |
Nov 18, 2021 | 92.34 | 92.82 | 92.34 | 92.79 | 139,450 | +0.31(+0.33%) |
Nov 17, 2021 | 91.66 | 92.52 | 91.62 | 92.48 | 160,802 | +0.62(+0.68%) |
Nov 16, 2021 | 92.16 | 92.57 | 91.82 | 91.86 | 265,867 | -0.24(-0.26%) |
Nov 15, 2021 | 93.02 | 93.16 | 92.10 | 92.10 | 200,452 | -1.14(-1.23%) |
Nov 12, 2021 | 93.59 | 93.80 | 92.92 | 93.25 | 131,993 | -0.32(-0.34%) |
Nov 11, 2021 | 93.86 | 93.97 | 93.47 | 93.56 | 142,051 | -0.26(-0.28%) |
Nov 10, 2021 | 95.14 | 93.82 | 286,396 | -1.38(-1.45%) | ||
Nov 09, 2021 | 95.33 | 95.64 | 95.11 | 95.20 | 417,098 | +0.76(+0.80%) |
Nov 08, 2021 | 94.51 | 94.58 | 94.24 | 94.44 | 254,124 | -0.23(-0.25%) |
Nov 05, 2021 | 94.12 | 94.88 | 94.01 | 94.68 | 286,586 | +1.21(+1.29%) |
Nov 04, 2021 | 92.92 | 93.73 | 92.92 | 93.47 | 512,330 | +0.77(+0.84%) |
Nov 03, 2021 | 93.68 | 93.78 | 92.70 | 92.70 | 267,677 | -0.70(-0.75%) |
Nov 02, 2021 | 92.90 | 93.49 | 92.90 | 93.40 | 242,169 | +0.37(+0.40%) |
Nov 01, 2021 | 92.56 | 93.06 | 93.53 | 93.03 | 263,018 | -0.28(-0.30%) |
Oct 29, 2021 | 92.75 | 93.50 | 92.75 | 93.31 | 292,057 | +0.06(+0.07%) |
Oct 28, 2021 | 93.46 | 93.76 | 93.02 | 93.25 | 249,612 | -0.30(-0.32%) |
Oct 27, 2021 | 93.01 | 93.84 | 92.81 | 93.54 | 229,586 | +1.19(+1.29%) |
Oct 26, 2021 | 92.03 | 92.35 | 92.35 | 171,558 | +0.75(+0.81%) | |
Oct 25, 2021 | 91.48 | 91.88 | 91.47 | 91.60 | 173,558 | -0.08(-0.09%) |
Oct 22, 2021 | 91.23 | 91.77 | 91.23 | 91.68 | 268,175 | +0.79(+0.87%) |
Oct 21, 2021 | 91.11 | 91.20 | 90.79 | 90.89 | 189,429 | -0.10(-0.11%) |
Oct 20, 2021 | 91.35 | 91.56 | 90.99 | 90.99 | 282,616 | -0.53(-0.58%) |
Oct 19, 2021 | 92.04 | 92.09 | 91.52 | 91.52 | 244,622 | -0.99(-1.07%) |
Oct 18, 2021 | 92.12 | 92.67 | 92.04 | 92.51 | 200,044 | +0.13(+0.14%) |
Oct 15, 2021 | 92.31 | 92.39 | 92.05 | 92.39 | 138,541 | -0.35(-0.38%) |
Oct 14, 2021 | 92.38 | 92.77 | 92.24 | 92.74 | 309,755 | +0.38(+0.41%) |
Oct 13, 2021 | 91.77 | 92.36 | 91.77 | 92.36 | 330,333 | +0.93(+1.01%) |
Oct 12, 2021 | 90.66 | 91.47 | 90.66 | 91.43 | 459,669 | +1.12(+1.24%) |
Oct 11, 2021 | 90.39 | 90.53 | 90.26 | 90.31 | 341,123 | -0.14(-0.16%) |
Oct 08, 2021 | 90.89 | 91.09 | 90.33 | 90.45 | 603,612 | -0.71(-0.78%) |
Oct 07, 2021 | 91.37 | 91.49 | 91.04 | 91.16 | 468,230 | -0.72(-0.78%) |
Oct 06, 2021 | 91.81 | 91.97 | 91.62 | 91.88 | 354,444 | +0.27(+0.29%) |
Oct 05, 2021 | 92.14 | 92.20 | 91.52 | 91.61 | 267,357 | -0.70(-0.76%) |
Oct 04, 2021 | 92.16 | 92.48 | 91.87 | 92.31 | 338,338 | -0.20(-0.21%) |
Oct 01, 2021 | 92.07 | 92.65 | 91.88 | 92.51 | 556,416 | +0.78(+0.85%) |
Sep 30, 2021 | 91.85 | 91.86 | 91.44 | 91.73 | 580,488 | -0.16(-0.18%) |
Sep 29, 2021 | 92.14 | 92.53 | 91.66 | 91.89 | 266,354 | +0.09(+0.10%) |
Sep 28, 2021 | 92.38 | 92.42 | 91.77 | 91.80 | 308,982 | -1.56(-1.67%) |
Sep 27, 2021 | 93.11 | 93.51 | 93.02 | 93.36 | 381,711 | -0.20(-0.21%) |
Sep 24, 2021 | 93.84 | 93.96 | 93.42 | 93.56 | 249,842 | -0.57(-0.61%) |
Sep 23, 2021 | 94.98 | 95.00 | 93.95 | 94.13 | 342,844 | -1.48(-1.55%) |
Sep 22, 2021 | 95.11 | 95.61 | 94.97 | 95.61 | 253,522 | +0.49(+0.52%) |
Sep 21, 2021 | 95.02 | 95.12 | 94.85 | 95.12 | 284,770 | +0.07(+0.08%) |
Sep 20, 2021 | 94.82 | 95.21 | 94.67 | 95.05 | 283,413 | +0.62(+0.65%) |
Sep 17, 2021 | 94.47 | 94.47 | 94.16 | 94.43 | 303,979 | -0.39(-0.41%) |
Sep 16, 2021 | 94.56 | 94.97 | 94.47 | 94.81 | 429,084 | -0.21(-0.22%) |
Sep 15, 2021 | 95.24 | 95.25 | 94.73 | 95.02 | 194,448 | -0.28(-0.29%) |
Sep 14, 2021 | 94.69 | 95.56 | 94.61 | 95.30 | 322,661 | +0.76(+0.81%) |
Sep 13, 2021 | 94.39 | 94.67 | 94.39 | 94.54 | 271,571 | +0.40(+0.43%) |
Sep 10, 2021 | 94.43 | 94.53 | 93.91 | 94.13 | 352,922 | -0.57(-0.61%) |
Sep 09, 2021 | 93.86 | 94.72 | 93.68 | 94.71 | 558,951 | +1.03(+1.10%) |
Sep 08, 2021 | 93.47 | 93.82 | 93.32 | 93.68 | 238,739 | +0.56(+0.61%) |
Sep 07, 2021 | 93.40 | 93.50 | 92.90 | 93.11 | 607,728 | -0.77(-0.82%) |
Sep 03, 2021 | 93.84 | 93.99 | 93.68 | 93.88 | 681,264 | -0.57(-0.61%) |
Sep 02, 2021 | 94.36 | 94.48 | 94.02 | 94.46 | 273,582 | +0.29(+0.30%) |
Sep 01, 2021 | 94.42 | 94.52 | 93.92 | 94.17 | 191,379 | +0.06(+0.07%) |
Aug 31, 2021 | 94.31 | 94.62 | 93.84 | 94.11 | 582,830 | -0.42(-0.44%) |
Aug 30, 2021 | 94.07 | 94.53 | 94.06 | 94.53 | 322,307 | +0.26(+0.28%) |
Aug 27, 2021 | 93.57 | 94.29 | 93.46 | 94.27 | 181,986 | +0.64(+0.68%) |
Aug 26, 2021 | 93.53 | 93.67 | 93.21 | 93.63 | 161,934 | +0.06(+0.07%) |
Aug 25, 2021 | 94.05 | 94.11 | 93.28 | 93.57 | 263,856 | -0.48(-0.51%) |
Aug 24, 2021 | 94.25 | 94.34 | 93.94 | 94.05 | 265,418 | -0.54(-0.57%) |
Aug 23, 2021 | 94.54 | 94.65 | 94.35 | 94.59 | 240,635 | +0.01(+0.01%) |
Aug 20, 2021 | 94.54 | 94.72 | 94.40 | 94.58 | 288,336 | +0.15(+0.16%) |
Aug 19, 2021 | 94.32 | 94.53 | 94.08 | 94.43 | 200,726 | +0.49(+0.52%) |
Aug 18, 2021 | 93.77 | 94.11 | 93.62 | 93.94 | 294,072 | +0.05(+0.06%) |
Aug 17, 2021 | 93.80 | 94.11 | 93.69 | 93.88 | 159,965 | -0.13(-0.13%) |
Aug 16, 2021 | 94.18 | 94.56 | 93.93 | 94.01 | 381,644 | +0.21(+0.23%) |
Aug 13, 2021 | 92.97 | 93.84 | 92.97 | 93.79 | 335,704 | +1.01(+1.09%) |
Aug 12, 2021 | 92.55 | 92.78 | 92.32 | 92.78 | 243,446 | +0.13(+0.14%) |
Aug 11, 2021 | 92.50 | 93.01 | 92.26 | 92.66 | 231,990 | +0.10(+0.11%) |
Aug 10, 2021 | 93.11 | 93.11 | 92.56 | 92.56 | 228,937 | -0.31(-0.34%) |
Aug 09, 2021 | 93.45 | 93.62 | 92.87 | 92.87 | 297,900 | -0.58(-0.62%) |
Aug 06, 2021 | 93.80 | 93.93 | 93.38 | 93.45 | 272,012 | -1.22(-1.28%) |
Aug 05, 2021 | 95.07 | 95.10 | 94.65 | 94.67 | 232,436 | -0.54(-0.56%) |
Aug 04, 2021 | 95.42 | 95.55 | 94.50 | 95.21 | 284,052 | +0.18(+0.19%) |
Aug 03, 2021 | 94.99 | 95.23 | 94.87 | 95.03 | 267,590 | +0.16(+0.17%) |
Aug 02, 2021 | 94.42 | 95.30 | 94.37 | 94.87 | 260,242 | +0.42(+0.44%) |
Jul 30, 2021 | 94.15 | 94.48 | 94.15 | 94.45 | 197,233 | +0.28(+0.29%) |
Jul 29, 2021 | 94.06 | 94.22 | 93.81 | 94.17 | 233,114 | -0.38(-0.41%) |
Jul 28, 2021 | 93.99 | 94.55 | 93.85 | 94.55 | 203,965 | +0.16(+0.17%) |
Jul 27, 2021 | 94.23 | 94.41 | 94.05 | 94.39 | 754,765 | +0.72(+0.77%) |
Jul 26, 2021 | 94.15 | 94.20 | 93.56 | 93.67 | 297,944 | -0.27(-0.28%) |
Jul 23, 2021 | 93.64 | 94.46 | 93.51 | 93.94 | 337,405 | -0.32(-0.34%) |
Jul 22, 2021 | 93.59 | 94.47 | 93.59 | 94.26 | 293,526 | +0.65(+0.70%) |
Jul 21, 2021 | 93.65 | 93.77 | 93.28 | 93.61 | 375,810 | -0.85(-0.90%) |
Jul 20, 2021 | 95.43 | 95.56 | 94.16 | 94.46 | 277,749 | -0.42(-0.44%) |
Jul 19, 2021 | 94.61 | 95.10 | 94.41 | 94.88 | 554,597 | +1.28(+1.37%) |
Jul 16, 2021 | 93.18 | 93.62 | 93.18 | 93.59 | 402,002 | -0.12(-0.13%) |
Jul 15, 2021 | 93.59 | 93.75 | 92.96 | 93.72 | 284,851 | +0.56(+0.60%) |
Jul 14, 2021 | 92.64 | 93.15 | 92.48 | 93.15 | 776,721 | +1.02(+1.10%) |
Jul 13, 2021 | 93.04 | 93.37 | 91.91 | 92.14 | 4,213,344 | -0.70(-0.75%) |
Jul 12, 2021 | 93.06 | 93.20 | 92.75 | 92.83 | 301,769 | -0.08(-0.09%) |
Jul 09, 2021 | 93.10 | 93.10 | 92.79 | 92.91 | 1,173,856 | -0.91(-0.97%) |
Jul 08, 2021 | 93.80 | 94.03 | 93.50 | 93.82 | 739,178 | +0.24(+0.26%) |
Jul 07, 2021 | 93.38 | 93.85 | 93.12 | 93.58 | 519,745 | +0.61(+0.65%) |
Jul 06, 2021 | 92.55 | 93.19 | 92.54 | 92.98 | 715,597 | +0.76(+0.82%) |
Jul 02, 2021 | 91.81 | 92.24 | 91.70 | 92.22 | 895,390 | +0.33(+0.36%) |
Jul 01, 2021 | 91.79 | 92.03 | 91.46 | 91.89 | 1,796,388 | +0.18(+0.20%) |
Jun 30, 2021 | 91.74 | 92.14 | 91.69 | 91.71 | 232,662 | +0.18(+0.19%) |
Jun 29, 2021 | 91.17 | 91.57 | 91.17 | 91.53 | 366,234 | +0.20(+0.22%) |
Jun 28, 2021 | 91.08 | 91.59 | 91.08 | 91.33 | 270,954 | +0.61(+0.67%) |
Jun 25, 2021 | 91.27 | 91.44 | 90.33 | 90.72 | 352,208 | -0.54(-0.59%) |
Jun 24, 2021 | 91.18 | 91.45 | 91.17 | 91.26 | 332,452 | +0.16(+0.18%) |
Jun 23, 2021 | 91.08 | 91.28 | 90.89 | 91.10 | 3,187,923 | -0.20(-0.21%) |
Jun 22, 2021 | 90.52 | 91.35 | 90.50 | 91.30 | 347,213 | +0.15(+0.17%) |
Jun 21, 2021 | 91.74 | 91.74 | 90.87 | 91.15 | 4,672,467 | -1.14(-1.23%) |
Jun 18, 2021 | 91.55 | 92.52 | 91.37 | 92.29 | 2,568,368 | +1.31(+1.44%) |
Jun 17, 2021 | 90.45 | 91.96 | 90.44 | 90.98 | 238,082 | +0.98(+1.09%) |
Jun 16, 2021 | 90.21 | 90.52 | 89.59 | 90.00 | 184,017 | -0.15(-0.17%) |
Jun 15, 2021 | 89.92 | 90.15 | 89.80 | 90.15 | 489,767 | +0.05(+0.06%) |
Jun 14, 2021 | 90.52 | 90.57 | 89.96 | 90.10 | 227,972 | -0.58(-0.64%) |
Jun 11, 2021 | 90.69 | 90.74 | 90.41 | 90.68 | 233,358 | +0.02(+0.02%) |
Jun 10, 2021 | 89.72 | 90.68 | 89.72 | 90.66 | 330,133 | +0.53(+0.59%) |
Jun 09, 2021 | 90.11 | 90.35 | 89.91 | 90.12 | 271,865 | +0.64(+0.72%) |
Jun 08, 2021 | 89.49 | 89.59 | 89.02 | 89.48 | 436,344 | +0.56(+0.63%) |
Jun 07, 2021 | 89.03 | 89.12 | 88.86 | 88.92 | 300,704 | -0.24(-0.27%) |
Jun 04, 2021 | 88.47 | 89.16 | 88.40 | 89.16 | 300,997 | +1.08(+1.22%) |
Jun 03, 2021 | 88.32 | 88.33 | 88.03 | 88.09 | 540,522 | -0.37(-0.42%) |
Jun 02, 2021 | 88.42 | 88.66 | 88.37 | 88.46 | 428,213 | +0.25(+0.28%) |
Jun 01, 2021 | 88.21 | 88.29 | 87.84 | 88.21 | 505,135 | -0.09(-0.10%) |
May 28, 2021 | 88.31 | 88.71 | 88.30 | 88.30 | 205,493 | -0.02(-0.02%) |
May 27, 2021 | 88.32 | 88.44 | 88.10 | 88.32 | 294,432 | -0.34(-0.38%) |
May 26, 2021 | 88.73 | 88.95 | 88.49 | 88.66 | 2,845,367 | -0.10(-0.11%) |
May 25, 2021 | 88.33 | 88.77 | 88.13 | 88.75 | 216,274 | +0.64(+0.73%) |
May 24, 2021 | 87.96 | 88.30 | 87.96 | 88.11 | 944,292 | +0.26(+0.29%) |
May 21, 2021 | 87.81 | 87.88 | 87.59 | 87.86 | 302,708 | +0.26(+0.29%) |
May 20, 2021 | 87.22 | 87.73 | 87.22 | 87.60 | 265,239 | +0.77(+0.89%) |
May 19, 2021 | 87.00 | 87.33 | 86.52 | 86.83 | 204,434 | -0.23(-0.27%) |
May 18, 2021 | 87.14 | 87.18 | 86.97 | 87.06 | 225,214 | -0.29(-0.34%) |
May 17, 2021 | 87.49 | 87.58 | 85.08 | 87.35 | 222,780 | -0.19(-0.21%) |
May 14, 2021 | 87.26 | 87.56 | 87.00 | 87.54 | 234,922 | +0.66(+0.76%) |
May 13, 2021 | 86.84 | 87.11 | 86.72 | 86.88 | 241,242 | +0.28(+0.32%) |
May 12, 2021 | 86.98 | 87.15 | 86.44 | 86.60 | 327,411 | -0.65(-0.74%) |
May 11, 2021 | 87.41 | 87.45 | 87.11 | 87.25 | 236,861 | -0.55(-0.63%) |
May 10, 2021 | 88.35 | 88.58 | 87.80 | 87.80 | 329,623 | -0.79(-0.89%) |
May 07, 2021 | 88.97 | 89.27 | 88.37 | 88.59 | 389,776 | -0.16(-0.18%) |
May 06, 2021 | 88.42 | 88.88 | 88.42 | 88.75 | 593,580 | +0.15(+0.17%) |
May 05, 2021 | 88.24 | 88.66 | 88.15 | 88.60 | 292,265 | +0.20(+0.23%) |
May 04, 2021 | 88.56 | 88.81 | 88.30 | 88.40 | 376,555 | +0.26(+0.29%) |
May 03, 2021 | 88.17 | 88.60 | 87.93 | 88.14 | 318,037 | +0.13(+0.15%) |
Apr 30, 2021 | 87.83 | 88.02 | 87.68 | 88.01 | 307,777 | +0.31(+0.35%) |
Apr 29, 2021 | 87.42 | 87.75 | 87.18 | 87.70 | 466,772 | -0.27(-0.30%) |
Apr 28, 2021 | 87.80 | 88.32 | 87.55 | 87.97 | 221,192 | +0.08(+0.09%) |
Apr 27, 2021 | 88.47 | 88.55 | 87.89 | 87.89 | 307,169 | -0.69(-0.78%) |
Apr 26, 2021 | 88.74 | 88.89 | 88.58 | 88.58 | 184,599 | -0.09(-0.10%) |
Apr 23, 2021 | 88.69 | 88.77 | 88.41 | 88.67 | 262,502 | +0.03(+0.03%) |
Apr 22, 2021 | 88.58 | 88.76 | 88.22 | 88.64 | 235,808 | +0.21(+0.24%) |
Apr 21, 2021 | 88.15 | 88.46 | 87.98 | 88.43 | 193,904 | +0.27(+0.30%) |
Apr 20, 2021 | 87.67 | 88.32 | 87.67 | 88.16 | 313,131 | +0.32(+0.36%) |
Apr 19, 2021 | 87.83 | 88.02 | 87.68 | 87.84 | 353,970 | -0.33(-0.37%) |
Apr 16, 2021 | 88.21 | 88.56 | 88.15 | 88.17 | 735,571 | -0.77(-0.87%) |
Apr 15, 2021 | 88.40 | 89.32 | 88.30 | 88.94 | 396,725 | +1.03(+1.17%) |
Apr 14, 2021 | 87.86 | 88.01 | 87.66 | 87.92 | 322,390 | -0.06(-0.07%) |
Apr 13, 2021 | 87.39 | 88.04 | 87.34 | 87.98 | 475,228 | +0.50(+0.58%) |
Apr 12, 2021 | 87.45 | 87.52 | 87.28 | 87.47 | 404,675 | -0.08(-0.09%) |
Apr 09, 2021 | 87.47 | 87.84 | 87.24 | 87.55 | 598,731 | -0.21(-0.24%) |
Apr 08, 2021 | 87.41 | 87.78 | 87.36 | 87.76 | 628,982 | +0.58(+0.67%) |
Apr 07, 2021 | 87.51 | 87.72 | 87.14 | 87.18 | 527,488 | -0.50(-0.58%) |
Apr 06, 2021 | 87.12 | 87.74 | 87.08 | 87.68 | 667,655 | +0.74(+0.86%) |
Apr 05, 2021 | 87.00 | 87.10 | 86.65 | 86.94 | 365,972 | -0.40(-0.46%) |
Apr 01, 2021 | 87.11 | 87.45 | 86.89 | 87.34 | 706,781 | +0.91(+1.05%) |
Mar 31, 2021 | 86.44 | 86.80 | 86.07 | 86.43 | 332,536 | +0.11(+0.12%) |
Mar 30, 2021 | 85.86 | 86.38 | 85.62 | 86.32 | 260,717 | +0.55(+0.65%) |
Mar 29, 2021 | 86.37 | 86.37 | 85.52 | 85.77 | 371,054 | -0.55(-0.64%) |
Mar 26, 2021 | 86.13 | 86.57 | 86.05 | 86.32 | 201,550 | -0.17(-0.19%) |
Mar 25, 2021 | 86.94 | 87.15 | 86.37 | 86.49 | 320,363 | -0.43(-0.50%) |
Mar 24, 2021 | 86.24 | 86.96 | 86.21 | 86.92 | 214,621 | +0.46(+0.53%) |
Mar 23, 2021 | 86.08 | 86.46 | 85.88 | 86.46 | 288,928 | +0.48(+0.55%) |
Mar 22, 2021 | 85.69 | 86.09 | 85.52 | 85.99 | 403,015 | +0.72(+0.85%) |
Mar 19, 2021 | 84.88 | 85.27 | 84.77 | 85.27 | 308,513 | +0.54(+0.63%) |
Mar 18, 2021 | 84.54 | 85.05 | 84.37 | 84.73 | 485,911 | -0.90(-1.05%) |
Mar 17, 2021 | 85.20 | 85.77 | 84.86 | 85.63 | 693,219 | +0.02(+0.02%) |
Mar 16, 2021 | 86.14 | 86.28 | 85.55 | 85.61 | 434,670 | -0.47(-0.54%) |
Mar 15, 2021 | 85.76 | 86.17 | 85.76 | 86.08 | 296,130 | +0.41(+0.47%) |
Mar 12, 2021 | 85.94 | 86.04 | 85.37 | 85.67 | 634,514 | -1.55(-1.78%) |
Mar 11, 2021 | 87.22 | 87.48 | 87.03 | 87.22 | 488,429 | -0.26(-0.29%) |
Mar 10, 2021 | 87.19 | 87.58 | 87.14 | 87.48 | 271,863 | +0.38(+0.43%) |
Mar 09, 2021 | 86.72 | 87.14 | 86.65 | 87.10 | 518,652 | +1.16(+1.35%) |
Mar 08, 2021 | 86.71 | 86.73 | 85.91 | 85.94 | 411,737 | -0.94(-1.08%) |
Mar 05, 2021 | 86.54 | 87.02 | 86.44 | 86.88 | 362,563 | -0.17(-0.19%) |
Mar 04, 2021 | 87.73 | 87.90 | 86.62 | 87.05 | 626,282 | -0.70(-0.79%) |
Mar 03, 2021 | 87.83 | 88.10 | 87.46 | 87.74 | 445,947 | -0.92(-1.03%) |
Mar 02, 2021 | 88.54 | 88.72 | 88.23 | 88.66 | 274,879 | +0.04(+0.04%) |
Mar 01, 2021 | 88.39 | 88.91 | 88.27 | 88.62 | 536,319 | -0.74(-0.83%) |
Feb 26, 2021 | 88.16 | 89.37 | 87.62 | 89.37 | 750,369 | +2.49(+2.86%) |
Feb 25, 2021 | 87.82 | 87.99 | 85.55 | 86.88 | 530,199 | -1.80(-2.03%) |
Feb 24, 2021 | 87.65 | 88.71 | 87.45 | 88.68 | 631,448 | -0.14(-0.16%) |
Feb 23, 2021 | 88.53 | 88.95 | 88.20 | 88.82 | 556,576 | -0.04(-0.04%) |
Feb 22, 2021 | 89.50 | 89.78 | 88.65 | 88.86 | 342,171 | -0.79(-0.88%) |
Feb 19, 2021 | 90.31 | 90.42 | 89.49 | 89.65 | 1,429,378 | -1.12(-1.24%) |
Feb 18, 2021 | 90.64 | 91.00 | 90.42 | 90.77 | 536,305 | -0.23(-0.25%) |
Feb 17, 2021 | 91.04 | 91.15 | 90.68 | 91.00 | 894,518 | +0.50(+0.55%) |
Feb 16, 2021 | 90.73 | 90.89 | 90.37 | 90.50 | 538,036 | -1.08(-1.18%) |
Feb 12, 2021 | 91.74 | 91.95 | 91.51 | 91.58 | 478,697 | -0.76(-0.83%) |
Feb 11, 2021 | 92.77 | 92.87 | 92.21 | 92.34 | 548,705 | -0.27(-0.29%) |
Feb 10, 2021 | 92.54 | 92.76 | 92.43 | 92.62 | 578,933 | +0.36(+0.39%) |
Feb 09, 2021 | 92.58 | 92.69 | 92.22 | 92.26 | 393,250 | -0.10(-0.10%) |
Feb 08, 2021 | 91.91 | 92.52 | 91.91 | 92.35 | 404,739 | +0.47(+0.52%) |
Feb 05, 2021 | 92.35 | 92.65 | 91.82 | 91.88 | 313,896 | -0.59(-0.64%) |
Feb 04, 2021 | 92.27 | 92.53 | 92.12 | 92.47 | 911,222 | -0.09(-0.09%) |
Feb 03, 2021 | 92.75 | 92.85 | 92.41 | 92.56 | 571,184 | -0.47(-0.50%) |
Feb 02, 2021 | 92.95 | 93.16 | 92.87 | 93.02 | 376,121 | -0.47(-0.51%) |
Feb 01, 2021 | 93.31 | 93.62 | 93.16 | 93.50 | 315,951 | +0.20(+0.22%) |
Jan 29, 2021 | 93.18 | 93.64 | 92.97 | 93.29 | 543,529 | -0.48(-0.51%) |
Jan 28, 2021 | 93.92 | 94.09 | 93.49 | 93.78 | 225,844 | -0.36(-0.38%) |
Jan 27, 2021 | 94.28 | 94.41 | 93.92 | 94.14 | 292,189 | +0.01(+0.01%) |
Jan 26, 2021 | 93.88 | 94.22 | 93.83 | 94.13 | 340,681 | +0.10(+0.10%) |
Jan 25, 2021 | 93.71 | 94.20 | 93.62 | 94.03 | 362,443 | +0.77(+0.83%) |
Jan 22, 2021 | 93.26 | 93.44 | 93.11 | 93.26 | 339,306 | +0.09(+0.09%) |
Jan 21, 2021 | 93.33 | 93.82 | 93.11 | 93.17 | 616,058 | -0.71(-0.76%) |
Jan 20, 2021 | 93.76 | 93.97 | 93.54 | 93.88 | 303,258 | +0.11(+0.12%) |
Jan 19, 2021 | 93.46 | 93.85 | 93.36 | 93.77 | 354,974 | +0.31(+0.33%) |
Jan 15, 2021 | 93.47 | 93.79 | 93.35 | 93.46 | 434,002 | +0.32(+0.35%) |
Jan 14, 2021 | 93.94 | 94.08 | 93.08 | 93.14 | 339,065 | -0.81(-0.86%) |
Jan 13, 2021 | 93.19 | 94.21 | 92.91 | 93.94 | 2,874,662 | +1.07(+1.15%) |
Jan 12, 2021 | 92.57 | 92.91 | 92.16 | 92.87 | 468,192 | +0.10(+0.10%) |
Jan 11, 2021 | 92.81 | 92.91 | 92.58 | 92.78 | 642,161 | -0.30(-0.32%) |
Jan 08, 2021 | 93.11 | 93.17 | 92.69 | 93.07 | 913,982 | -0.11(-0.12%) |
Jan 07, 2021 | 92.98 | 93.36 | 92.95 | 93.19 | 743,552 | -0.38(-0.40%) |
Jan 06, 2021 | 93.65 | 94.00 | 92.96 | 93.57 | 1,732,580 | -1.45(-1.53%) |
Jan 05, 2021 | 95.29 | 95.40 | 94.68 | 95.02 | 1,080,875 | -0.74(-0.77%) |