Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 84.64 | 85.32 | 82.39 | 82.61 | 6,326,715 | -2.84(-3.32%) |
Nov 29, 2021 | 85.87 | 86.70 | 84.86 | 85.45 | 3,636,813 | +0.52(+0.61%) |
Nov 26, 2021 | 86.27 | 86.30 | 84.55 | 84.93 | 2,942,642 | -3.69(-4.16%) |
Nov 24, 2021 | 88.39 | 89.49 | 88.38 | 88.62 | 2,911,690 | -0.23(-0.25%) |
Nov 23, 2021 | 88.86 | 89.39 | 88.39 | 88.85 | 3,295,631 | +0.03(+0.03%) |
Nov 22, 2021 | 88.47 | 90.28 | 88.27 | 88.82 | 5,553,812 | +1.03(+1.18%) |
Nov 19, 2021 | 88.75 | 89.26 | 87.77 | 87.78 | 4,274,339 | -1.16(-1.30%) |
Nov 18, 2021 | 88.71 | 89.41 | 88.90 | 88.94 | 5,418,817 | +0.24(+0.28%) |
Nov 17, 2021 | 90.79 | 90.93 | 88.55 | 88.70 | 4,302,889 | -1.79(-1.97%) |
Nov 16, 2021 | 90.92 | 91.48 | 90.26 | 90.48 | 2,425,758 | -0.16(-0.18%) |
Nov 15, 2021 | 91.85 | 91.85 | 90.29 | 90.64 | 1,641,797 | -0.98(-1.07%) |
Nov 12, 2021 | 91.83 | 91.92 | 91.06 | 91.62 | 1,939,899 | +0.12(+0.13%) |
Nov 11, 2021 | 91.72 | 91.80 | 90.98 | 91.50 | 1,738,437 | +0.24(+0.27%) |
Nov 10, 2021 | 91.16 | 91.25 | 2,051,485 | -0.44(-0.48%) | ||
Nov 09, 2021 | 91.68 | 92.19 | 90.59 | 91.69 | 4,248,571 | +0.24(+0.27%) |
Nov 08, 2021 | 92.76 | 93.04 | 91.23 | 91.45 | 3,181,741 | -0.17(-0.18%) |
Nov 05, 2021 | 91.83 | 92.40 | 91.03 | 91.62 | 1,916,981 | +0.72(+0.79%) |
Nov 04, 2021 | 90.16 | 91.20 | 89.72 | 90.90 | 2,981,762 | +1.77(+1.98%) |
Nov 03, 2021 | 88.66 | 92.62 | 87.94 | 89.13 | 4,516,369 | -4.57(-4.87%) |
Nov 02, 2021 | 91.82 | 93.99 | 91.34 | 93.69 | 3,950,295 | +2.10(+2.30%) |
Nov 01, 2021 | 91.50 | 91.41 | 90.97 | 91.59 | 1,969,791 | +0.83(+0.92%) |
Oct 29, 2021 | 90.93 | 91.71 | 90.28 | 90.76 | 2,817,431 | -0.47(-0.51%) |
Oct 28, 2021 | 90.34 | 91.57 | 90.19 | 91.22 | 1,697,147 | +1.27(+1.41%) |
Oct 27, 2021 | 90.87 | 91.68 | 89.93 | 89.95 | 2,058,514 | -0.89(-0.98%) |
Oct 26, 2021 | 90.83 | 90.84 | 3,037,599 | +0.51(+0.57%) | ||
Oct 25, 2021 | 90.21 | 91.02 | 89.79 | 90.33 | 2,188,357 | -0.08(-0.09%) |
Oct 22, 2021 | 90.75 | 91.29 | 90.06 | 90.41 | 1,847,210 | -0.01(-0.01%) |
Oct 21, 2021 | 90.55 | 90.76 | 89.61 | 90.42 | 2,140,272 | -0.58(-0.64%) |
Oct 20, 2021 | 90.75 | 91.39 | 90.19 | 91.00 | 2,044,432 | +0.80(+0.88%) |
Oct 19, 2021 | 90.22 | 90.36 | 89.46 | 90.20 | 2,034,573 | +0.61(+0.68%) |
Oct 18, 2021 | 89.07 | 89.66 | 88.61 | 89.60 | 2,534,633 | +0.04(+0.04%) |
Oct 15, 2021 | 89.40 | 90.33 | 89.03 | 89.56 | 5,790,589 | +0.92(+1.03%) |
Oct 14, 2021 | 87.54 | 89.03 | 86.97 | 88.64 | 4,509,913 | +2.69(+3.13%) |
Oct 13, 2021 | 86.81 | 86.81 | 84.53 | 85.95 | 5,170,968 | -0.42(-0.49%) |
Oct 12, 2021 | 88.54 | 88.97 | 86.17 | 86.37 | 3,776,886 | -1.74(-1.97%) |
Oct 11, 2021 | 86.66 | 89.59 | 86.62 | 88.11 | 4,596,086 | -2.30(-2.55%) |
Oct 08, 2021 | 90.38 | 91.23 | 89.80 | 90.41 | 3,412,355 | -0.65(-0.72%) |
Oct 07, 2021 | 90.81 | 92.78 | 90.81 | 91.06 | 4,228,841 | +1.59(+1.78%) |
Oct 06, 2021 | 88.54 | 89.74 | 87.79 | 89.47 | 3,049,628 | +0.15(+0.17%) |
Oct 05, 2021 | 87.87 | 89.81 | 87.59 | 89.32 | 2,421,250 | +1.72(+1.96%) |
Oct 04, 2021 | 88.70 | 89.38 | 87.25 | 87.60 | 4,175,327 | -1.42(-1.60%) |
Oct 01, 2021 | 88.35 | 89.46 | 87.54 | 89.03 | 2,937,724 | +0.90(+1.02%) |
Sep 30, 2021 | 90.06 | 90.06 | 88.14 | 88.13 | 2,843,147 | -1.35(-1.51%) |
Sep 29, 2021 | 89.69 | 90.00 | 89.14 | 89.47 | 2,803,572 | -0.03(-0.03%) |
Sep 28, 2021 | 90.12 | 90.69 | 89.38 | 89.50 | 2,238,042 | -0.99(-1.10%) |
Sep 27, 2021 | 90.25 | 91.33 | 90.25 | 90.49 | 2,608,182 | +0.39(+0.44%) |
Sep 24, 2021 | 90.29 | 91.11 | 89.97 | 90.10 | 1,830,176 | -0.61(-0.67%) |
Sep 23, 2021 | 90.08 | 91.46 | 89.92 | 90.71 | 2,530,672 | +1.37(+1.53%) |
Sep 22, 2021 | 88.47 | 90.00 | 88.43 | 89.34 | 2,917,513 | +1.67(+1.91%) |
Sep 21, 2021 | 89.02 | 89.28 | 87.57 | 87.67 | 2,356,254 | -0.90(-1.01%) |
Sep 20, 2021 | 88.55 | 88.86 | 87.24 | 88.57 | 3,198,494 | -1.67(-1.86%) |
Sep 17, 2021 | 90.86 | 91.89 | 89.81 | 90.24 | 5,272,758 | -2.17(-2.35%) |
Sep 16, 2021 | 93.11 | 93.12 | 91.88 | 92.41 | 2,000,727 | -0.51(-0.55%) |
Sep 15, 2021 | 91.36 | 93.13 | 90.88 | 92.93 | 3,848,446 | +1.57(+1.72%) |
Sep 14, 2021 | 93.15 | 93.36 | 91.02 | 91.35 | 4,240,731 | -1.41(-1.52%) |
Sep 13, 2021 | 94.32 | 94.77 | 92.06 | 92.77 | 3,884,061 | -0.87(-0.93%) |
Sep 10, 2021 | 94.52 | 94.94 | 93.48 | 93.64 | 2,599,483 | +0.01(+0.01%) |
Sep 09, 2021 | 96.66 | 96.66 | 93.47 | 93.63 | 4,485,356 | -2.83(-2.93%) |
Sep 08, 2021 | 96.55 | 97.00 | 95.89 | 96.45 | 2,202,931 | -0.53(-0.55%) |
Sep 07, 2021 | 98.29 | 98.31 | 96.95 | 96.99 | 1,841,577 | -1.60(-1.62%) |
Sep 03, 2021 | 98.99 | 99.16 | 98.14 | 98.59 | 2,146,985 | -0.30(-0.30%) |
Sep 02, 2021 | 97.84 | 98.89 | 97.73 | 98.89 | 1,842,097 | +1.54(+1.59%) |
Sep 01, 2021 | 98.87 | 99.10 | 97.01 | 97.34 | 3,168,104 | -1.36(-1.37%) |
Aug 31, 2021 | 98.61 | 98.81 | 97.76 | 98.70 | 3,625,724 | +0.22(+0.22%) |
Aug 30, 2021 | 98.23 | 99.09 | 97.68 | 98.48 | 1,824,659 | +0.47(+0.48%) |
Aug 27, 2021 | 97.77 | 98.26 | 97.75 | 98.02 | 2,141,659 | +0.59(+0.60%) |
Aug 26, 2021 | 97.43 | 97.81 | 97.13 | 97.43 | 1,328,263 | -0.06(-0.06%) |
Aug 25, 2021 | 96.48 | 97.87 | 96.27 | 97.48 | 1,899,967 | +0.73(+0.75%) |
Aug 24, 2021 | 96.28 | 97.33 | 96.28 | 96.75 | 1,648,494 | +0.77(+0.80%) |
Aug 23, 2021 | 95.78 | 96.76 | 95.78 | 95.99 | 1,909,110 | +0.84(+0.88%) |
Aug 20, 2021 | 94.54 | 95.64 | 94.54 | 95.14 | 1,485,373 | +0.44(+0.46%) |
Aug 19, 2021 | 94.26 | 95.39 | 93.35 | 94.70 | 3,014,337 | -0.37(-0.39%) |
Aug 18, 2021 | 95.67 | 96.38 | 94.98 | 95.08 | 1,428,552 | -1.01(-1.05%) |
Aug 17, 2021 | 96.33 | 96.69 | 95.13 | 96.09 | 2,144,841 | -0.87(-0.90%) |
Aug 16, 2021 | 96.75 | 97.13 | 95.96 | 96.96 | 1,431,782 | -0.09(-0.10%) |
Aug 13, 2021 | 97.24 | 97.46 | 96.63 | 97.05 | 1,265,147 | -0.35(-0.36%) |
Aug 12, 2021 | 97.01 | 97.53 | 96.42 | 97.40 | 2,052,772 | +0.31(+0.32%) |
Aug 11, 2021 | 95.96 | 97.16 | 95.71 | 97.08 | 2,548,755 | +1.13(+1.17%) |
Aug 10, 2021 | 94.50 | 96.11 | 94.16 | 95.96 | 2,413,816 | +1.78(+1.89%) |
Aug 09, 2021 | 94.38 | 94.46 | 93.68 | 94.18 | 1,411,948 | -0.26(-0.28%) |
Aug 06, 2021 | 94.92 | 95.28 | 93.99 | 94.44 | 1,834,613 | +0.35(+0.38%) |
Aug 05, 2021 | 94.40 | 95.03 | 93.75 | 94.09 | 2,240,931 | +0.80(+0.86%) |
Aug 04, 2021 | 90.96 | 94.79 | 90.96 | 93.29 | 2,071,409 | -0.89(-0.95%) |
Aug 03, 2021 | 93.18 | 94.30 | 92.34 | 94.18 | 2,355,674 | +1.34(+1.44%) |
Aug 02, 2021 | 94.64 | 95.35 | 92.76 | 92.84 | 2,116,360 | -1.09(-1.16%) |
Jul 30, 2021 | 92.89 | 94.06 | 92.61 | 93.93 | 3,015,200 | +0.83(+0.89%) |
Jul 29, 2021 | 92.58 | 93.30 | 91.76 | 93.10 | 2,627,069 | +1.53(+1.67%) |
Jul 28, 2021 | 91.44 | 92.09 | 90.36 | 91.57 | 1,871,532 | +0.02(+0.02%) |
Jul 27, 2021 | 91.02 | 92.29 | 90.45 | 91.55 | 1,628,293 | +0.00(+0.00%) |
Jul 26, 2021 | 91.69 | 92.36 | 91.07 | 91.55 | 1,351,770 | -0.13(-0.14%) |
Jul 23, 2021 | 91.21 | 91.84 | 90.54 | 91.69 | 1,779,793 | +0.97(+1.07%) |
Jul 22, 2021 | 91.69 | 91.70 | 90.54 | 90.72 | 1,235,730 | -0.77(-0.84%) |
Jul 21, 2021 | 90.89 | 91.74 | 90.67 | 91.49 | 1,933,117 | +1.06(+1.17%) |
Jul 20, 2021 | 87.46 | 90.63 | 87.40 | 90.43 | 3,582,419 | +3.09(+3.54%) |
Jul 19, 2021 | 89.06 | 89.41 | 86.89 | 87.34 | 4,076,395 | -3.21(-3.55%) |
Jul 16, 2021 | 92.17 | 92.25 | 90.34 | 90.55 | 4,898,968 | -1.17(-1.28%) |
Jul 15, 2021 | 90.88 | 92.03 | 90.68 | 91.72 | 2,151,425 | +0.43(+0.47%) |
Jul 14, 2021 | 91.42 | 92.08 | 91.13 | 91.29 | 3,023,778 | +0.24(+0.27%) |
Jul 13, 2021 | 91.81 | 91.81 | 90.92 | 91.05 | 2,374,395 | -0.75(-0.82%) |
Jul 12, 2021 | 90.88 | 91.97 | 90.07 | 91.81 | 2,512,930 | +0.93(+1.02%) |
Jul 09, 2021 | 90.69 | 91.37 | 90.50 | 90.88 | 2,302,621 | +1.47(+1.65%) |
Jul 08, 2021 | 88.82 | 89.92 | 88.18 | 89.40 | 1,782,080 | -0.97(-1.07%) |
Jul 07, 2021 | 88.86 | 90.53 | 88.75 | 90.37 | 2,302,465 | +1.28(+1.43%) |
Jul 06, 2021 | 90.59 | 90.59 | 88.23 | 89.10 | 2,456,014 | -1.62(-1.79%) |
Jul 02, 2021 | 90.22 | 90.97 | 89.70 | 90.72 | 1,447,379 | +0.48(+0.54%) |
Jul 01, 2021 | 90.32 | 90.86 | 90.05 | 90.23 | 2,045,913 | +0.63(+0.71%) |
Jun 30, 2021 | 87.94 | 89.78 | 87.94 | 89.60 | 2,452,306 | +1.44(+1.64%) |
Jun 29, 2021 | 89.32 | 89.81 | 87.94 | 88.16 | 3,661,947 | -0.32(-0.36%) |
Jun 28, 2021 | 89.59 | 89.63 | 88.13 | 88.47 | 1,854,287 | -0.90(-1.01%) |
Jun 25, 2021 | 89.15 | 89.83 | 88.88 | 89.38 | 2,230,083 | +0.61(+0.68%) |
Jun 24, 2021 | 88.42 | 88.83 | 87.64 | 88.77 | 2,776,644 | +0.79(+0.90%) |
Jun 23, 2021 | 88.55 | 89.40 | 87.93 | 87.98 | 2,400,586 | -0.26(-0.30%) |
Jun 22, 2021 | 88.21 | 88.93 | 87.48 | 88.24 | 2,210,881 | -0.14(-0.16%) |
Jun 21, 2021 | 86.79 | 88.52 | 86.59 | 88.38 | 2,771,446 | +2.48(+2.88%) |
Jun 18, 2021 | 85.92 | 86.82 | 85.72 | 85.90 | 5,628,278 | -1.63(-1.86%) |
Jun 17, 2021 | 91.53 | 91.53 | 87.38 | 87.53 | 3,521,211 | -3.93(-4.30%) |
Jun 16, 2021 | 91.72 | 92.14 | 90.85 | 91.46 | 3,789,134 | -0.34(-0.38%) |
Jun 15, 2021 | 90.88 | 91.84 | 90.47 | 91.81 | 3,917,693 | +1.15(+1.26%) |
Jun 14, 2021 | 89.97 | 90.69 | 89.55 | 90.66 | 2,682,337 | +0.33(+0.36%) |
Jun 11, 2021 | 91.18 | 91.31 | 89.93 | 90.34 | 2,303,274 | -0.52(-0.57%) |
Jun 10, 2021 | 91.69 | 92.05 | 90.73 | 90.86 | 2,254,602 | -0.29(-0.32%) |
Jun 09, 2021 | 91.50 | 91.57 | 90.74 | 91.14 | 1,980,598 | -0.57(-0.62%) |
Jun 08, 2021 | 91.13 | 92.25 | 90.49 | 91.71 | 3,000,096 | +0.60(+0.65%) |
Jun 07, 2021 | 91.57 | 91.62 | 90.56 | 91.12 | 2,058,657 | -0.32(-0.35%) |
Jun 04, 2021 | 91.24 | 91.93 | 91.01 | 91.43 | 1,901,330 | +0.66(+0.73%) |
Jun 03, 2021 | 90.60 | 91.21 | 89.99 | 90.77 | 2,053,102 | +0.02(+0.02%) |
Jun 02, 2021 | 90.47 | 90.85 | 89.81 | 90.75 | 2,474,145 | +0.35(+0.39%) |
Jun 01, 2021 | 90.22 | 90.53 | 89.64 | 90.40 | 2,586,217 | +1.31(+1.47%) |
May 28, 2021 | 89.13 | 89.38 | 88.40 | 89.09 | 2,744,913 | +0.22(+0.25%) |
May 27, 2021 | 88.01 | 89.05 | 87.62 | 88.86 | 4,076,565 | +1.99(+2.29%) |
May 26, 2021 | 86.90 | 87.28 | 86.22 | 86.87 | 2,129,305 | -0.09(-0.11%) |
May 25, 2021 | 87.53 | 88.10 | 86.82 | 86.96 | 2,138,698 | -0.56(-0.64%) |
May 24, 2021 | 87.65 | 88.01 | 86.87 | 87.52 | 2,011,609 | +0.34(+0.38%) |
May 21, 2021 | 87.50 | 88.11 | 86.53 | 87.19 | 2,601,363 | +0.20(+0.22%) |
May 20, 2021 | 87.10 | 87.30 | 86.40 | 86.99 | 2,305,088 | +0.11(+0.13%) |
May 19, 2021 | 86.26 | 86.91 | 85.42 | 86.88 | 2,955,137 | -0.84(-0.96%) |
May 18, 2021 | 89.02 | 89.27 | 87.59 | 87.72 | 2,141,212 | -1.21(-1.36%) |
May 17, 2021 | 89.12 | 89.42 | 88.38 | 88.93 | 2,476,324 | -0.30(-0.33%) |
May 14, 2021 | 88.76 | 89.53 | 88.41 | 89.23 | 2,086,185 | +1.05(+1.19%) |
May 13, 2021 | 86.51 | 88.55 | 86.41 | 88.18 | 2,469,561 | +1.74(+2.01%) |
May 12, 2021 | 88.14 | 88.38 | 86.29 | 86.44 | 4,395,324 | -1.77(-2.01%) |
May 11, 2021 | 87.14 | 88.57 | 86.83 | 88.21 | 3,627,144 | -0.11(-0.13%) |
May 10, 2021 | 88.52 | 89.73 | 88.31 | 88.32 | 2,546,100 | +0.31(+0.35%) |
May 07, 2021 | 86.73 | 88.21 | 85.75 | 88.01 | 3,688,694 | +1.23(+1.42%) |
May 06, 2021 | 84.74 | 86.91 | 84.27 | 86.78 | 4,625,084 | +2.62(+3.11%) |
May 05, 2021 | 83.88 | 84.62 | 82.44 | 84.16 | 5,366,938 | -0.20(-0.24%) |
May 04, 2021 | 83.81 | 84.51 | 82.95 | 84.36 | 3,339,509 | +0.17(+0.20%) |
May 03, 2021 | 84.88 | 85.12 | 83.98 | 84.20 | 2,588,010 | +0.41(+0.49%) |
Apr 30, 2021 | 85.30 | 85.61 | 83.46 | 83.79 | 2,740,817 | -2.13(-2.48%) |
Apr 29, 2021 | 85.98 | 86.03 | 85.08 | 85.92 | 1,740,545 | +0.66(+0.77%) |
Apr 28, 2021 | 85.29 | 85.83 | 84.98 | 85.26 | 1,564,935 | -0.07(-0.09%) |
Apr 27, 2021 | 85.46 | 85.57 | 84.62 | 85.34 | 2,079,655 | +0.03(+0.03%) |
Apr 26, 2021 | 85.90 | 86.64 | 85.27 | 85.31 | 2,426,346 | -0.31(-0.36%) |
Apr 23, 2021 | 85.11 | 86.00 | 84.58 | 85.61 | 2,563,920 | +0.87(+1.03%) |
Apr 22, 2021 | 85.62 | 85.62 | 84.65 | 84.74 | 2,728,029 | -0.55(-0.64%) |
Apr 21, 2021 | 83.89 | 85.42 | 83.73 | 85.29 | 2,563,536 | +1.19(+1.41%) |
Apr 20, 2021 | 84.64 | 84.91 | 83.25 | 84.11 | 2,944,261 | -0.89(-1.05%) |
Apr 19, 2021 | 85.37 | 85.80 | 84.36 | 84.99 | 2,735,211 | -0.38(-0.44%) |
Apr 16, 2021 | 85.83 | 86.36 | 85.01 | 85.37 | 2,666,084 | +0.44(+0.52%) |
Apr 15, 2021 | 85.35 | 85.47 | 84.11 | 84.93 | 3,297,098 | +0.17(+0.20%) |
Apr 14, 2021 | 83.84 | 85.03 | 83.78 | 84.76 | 3,120,553 | +0.84(+1.00%) |
Apr 13, 2021 | 84.72 | 84.86 | 83.30 | 83.92 | 2,946,456 | -1.28(-1.50%) |
Apr 12, 2021 | 85.10 | 85.53 | 84.80 | 85.20 | 2,439,204 | +0.06(+0.08%) |
Apr 09, 2021 | 84.70 | 85.77 | 84.20 | 85.13 | 3,516,656 | +0.83(+0.99%) |
Apr 08, 2021 | 84.29 | 84.46 | 83.37 | 84.30 | 2,615,927 | -0.05(-0.05%) |
Apr 07, 2021 | 84.56 | 85.13 | 83.87 | 84.35 | 3,075,015 | -0.35(-0.42%) |
Apr 06, 2021 | 85.03 | 85.77 | 84.38 | 84.70 | 3,071,422 | -0.13(-0.15%) |
Apr 05, 2021 | 84.41 | 85.70 | 84.40 | 84.83 | 3,951,369 | +1.11(+1.33%) |
Apr 01, 2021 | 83.49 | 83.91 | 82.92 | 83.72 | 3,627,028 | +0.18(+0.21%) |
Mar 31, 2021 | 84.39 | 84.86 | 83.35 | 83.54 | 3,839,595 | -0.85(-1.01%) |
Mar 30, 2021 | 84.74 | 85.11 | 83.94 | 84.39 | 2,806,240 | -0.08(-0.10%) |
Mar 29, 2021 | 84.29 | 85.42 | 84.04 | 84.48 | 3,528,492 | -0.31(-0.37%) |
Mar 26, 2021 | 83.42 | 84.91 | 82.94 | 84.79 | 4,420,471 | +2.20(+2.67%) |
Mar 25, 2021 | 81.13 | 82.82 | 80.32 | 82.59 | 2,329,365 | +1.05(+1.28%) |
Mar 24, 2021 | 81.48 | 83.26 | 81.48 | 81.54 | 2,340,157 | +0.78(+0.96%) |
Mar 23, 2021 | 81.90 | 83.08 | 80.42 | 80.76 | 2,853,979 | -1.97(-2.38%) |
Mar 22, 2021 | 82.11 | 83.23 | 81.29 | 82.73 | 2,374,851 | +0.80(+0.97%) |
Mar 19, 2021 | 82.38 | 82.80 | 80.80 | 81.94 | 11,808,873 | -0.90(-1.08%) |
Mar 18, 2021 | 83.70 | 85.01 | 82.61 | 82.84 | 2,485,506 | -0.98(-1.17%) |
Mar 17, 2021 | 82.51 | 83.98 | 82.41 | 83.82 | 2,553,961 | +1.35(+1.64%) |
Mar 16, 2021 | 83.85 | 84.03 | 81.99 | 82.47 | 3,631,027 | -1.72(-2.05%) |
Mar 15, 2021 | 84.96 | 85.54 | 83.00 | 84.19 | 2,890,195 | -1.19(-1.39%) |
Mar 12, 2021 | 84.68 | 85.42 | 84.38 | 85.37 | 2,635,305 | +0.82(+0.97%) |
Mar 11, 2021 | 85.23 | 85.88 | 84.28 | 84.55 | 2,870,159 | -0.38(-0.45%) |
Mar 10, 2021 | 83.70 | 85.32 | 83.41 | 84.93 | 3,301,979 | +1.59(+1.91%) |
Mar 09, 2021 | 85.79 | 86.06 | 83.32 | 83.34 | 3,639,408 | -1.97(-2.31%) |
Mar 08, 2021 | 85.19 | 86.47 | 84.34 | 85.31 | 4,313,207 | +1.01(+1.20%) |
Mar 05, 2021 | 83.14 | 84.51 | 81.54 | 84.30 | 3,562,770 | +2.36(+2.88%) |
Mar 04, 2021 | 81.91 | 83.26 | 80.34 | 81.94 | 4,104,750 | -0.04(-0.05%) |
Mar 03, 2021 | 81.33 | 82.90 | 80.92 | 81.98 | 3,764,117 | +0.83(+1.03%) |
Mar 02, 2021 | 81.79 | 82.29 | 80.98 | 81.14 | 2,186,795 | -0.75(-0.92%) |
Mar 01, 2021 | 80.62 | 82.57 | 80.48 | 81.89 | 1,992,139 | +2.35(+2.96%) |
Feb 26, 2021 | 80.89 | 81.37 | 79.51 | 79.54 | 3,494,409 | -1.32(-1.64%) |
Feb 25, 2021 | 81.86 | 82.07 | 80.46 | 80.86 | 3,005,552 | -1.52(-1.84%) |
Feb 24, 2021 | 80.61 | 82.50 | 80.50 | 82.38 | 3,053,323 | +2.01(+2.50%) |
Feb 23, 2021 | 79.91 | 80.71 | 79.17 | 80.37 | 2,878,116 | +0.58(+0.73%) |
Feb 22, 2021 | 79.11 | 80.46 | 78.09 | 79.79 | 2,207,408 | +0.67(+0.84%) |
Feb 19, 2021 | 78.48 | 79.74 | 78.36 | 79.12 | 2,658,524 | +0.99(+1.27%) |
Feb 18, 2021 | 78.20 | 78.36 | 77.46 | 78.13 | 1,441,488 | -0.45(-0.58%) |
Feb 17, 2021 | 78.64 | 79.09 | 77.97 | 78.59 | 1,982,109 | -0.19(-0.24%) |
Feb 16, 2021 | 79.63 | 79.82 | 78.63 | 78.77 | 2,971,262 | -0.24(-0.30%) |
Feb 12, 2021 | 78.32 | 79.24 | 78.30 | 79.01 | 1,512,800 | +0.16(+0.20%) |
Feb 11, 2021 | 78.98 | 79.36 | 77.45 | 78.86 | 1,752,139 | +0.56(+0.72%) |
Feb 10, 2021 | 79.42 | 79.56 | 78.20 | 78.30 | 2,758,901 | -0.77(-0.98%) |
Feb 09, 2021 | 79.55 | 79.64 | 78.65 | 79.07 | 1,701,139 | -0.57(-0.72%) |
Feb 08, 2021 | 79.67 | 80.15 | 78.96 | 79.64 | 3,529,152 | +0.38(+0.48%) |
Feb 05, 2021 | 78.28 | 79.72 | 77.86 | 79.26 | 4,164,188 | +1.80(+2.32%) |
Feb 04, 2021 | 77.79 | 78.36 | 77.07 | 77.47 | 4,842,205 | +0.44(+0.57%) |
Feb 03, 2021 | 76.95 | 77.07 | 75.53 | 77.02 | 4,050,871 | -0.09(-0.12%) |
Feb 02, 2021 | 76.74 | 78.06 | 76.40 | 77.12 | 4,370,829 | +2.72(+3.66%) |
Feb 01, 2021 | 73.91 | 75.00 | 72.97 | 74.39 | 3,992,405 | +1.35(+1.85%) |
Jan 29, 2021 | 73.87 | 75.04 | 72.67 | 73.04 | 3,851,630 | -1.59(-2.13%) |
Jan 28, 2021 | 74.05 | 75.93 | 73.47 | 74.63 | 2,748,884 | +1.44(+1.96%) |
Jan 27, 2021 | 73.77 | 74.45 | 72.10 | 73.20 | 5,253,359 | -2.18(-2.89%) |
Jan 26, 2021 | 76.38 | 76.44 | 75.17 | 75.38 | 2,184,683 | -0.54(-0.72%) |
Jan 25, 2021 | 76.63 | 76.86 | 75.05 | 75.92 | 2,322,177 | -1.15(-1.49%) |
Jan 22, 2021 | 76.90 | 77.56 | 75.75 | 77.07 | 2,642,244 | -0.49(-0.63%) |
Jan 21, 2021 | 77.80 | 78.13 | 77.08 | 77.56 | 1,951,991 | -0.12(-0.15%) |
Jan 20, 2021 | 76.95 | 77.98 | 76.60 | 77.68 | 2,582,931 | +0.88(+1.15%) |
Jan 19, 2021 | 78.24 | 78.60 | 76.79 | 76.79 | 3,236,566 | +0.63(+0.82%) |
Jan 15, 2021 | 77.29 | 77.29 | 75.28 | 76.17 | 3,179,797 | -0.54(-0.71%) |
Jan 14, 2021 | 76.29 | 77.24 | 76.05 | 76.71 | 2,045,917 | +0.64(+0.85%) |
Jan 13, 2021 | 77.48 | 77.72 | 75.87 | 76.07 | 2,378,126 | -1.22(-1.58%) |
Jan 12, 2021 | 76.05 | 77.58 | 75.96 | 77.29 | 2,874,920 | +1.24(+1.63%) |
Jan 11, 2021 | 74.36 | 76.51 | 74.11 | 76.05 | 1,900,863 | +0.74(+0.98%) |
Jan 08, 2021 | 76.00 | 76.09 | 74.19 | 75.31 | 2,343,266 | -0.23(-0.30%) |
Jan 07, 2021 | 76.11 | 76.56 | 74.93 | 75.54 | 2,646,029 | +0.04(+0.05%) |
Jan 06, 2021 | 73.88 | 76.51 | 73.83 | 75.51 | 4,118,506 | +2.46(+3.36%) |
Jan 05, 2021 | 71.96 | 73.41 | 71.80 | 73.05 | 2,919,802 | +1.24(+1.73%) |
Jan 04, 2021 | 74.17 | 74.52 | 71.58 | 71.81 | 2,420,138 | -2.17(-2.94%) |
Dec 31, 2020 | 73.98 | 73.98 | 73.98 | 1,271,019 | +0.51(+0.69%) | |
Dec 30, 2020 | 73.33 | 73.85 | 73.12 | 73.47 | 1,271,019 | +0.53(+0.73%) |
Dec 29, 2020 | 74.12 | 74.15 | 72.20 | 72.94 | 1,432,228 | -0.58(-0.79%) |
Dec 28, 2020 | 74.14 | 74.82 | 73.50 | 73.52 | 1,886,370 | -0.10(-0.14%) |
Dec 24, 2020 | 74.09 | 74.09 | 73.21 | 73.62 | 495,943 | -0.04(-0.05%) |
Dec 23, 2020 | 73.63 | 74.04 | 73.01 | 73.66 | 2,771,561 | +0.64(+0.87%) |
Dec 22, 2020 | 73.91 | 74.10 | 72.76 | 73.02 | 3,148,085 | -1.14(-1.54%) |
Dec 21, 2020 | 72.74 | 74.70 | 72.17 | 74.16 | 3,471,420 | -0.30(-0.41%) |
Dec 18, 2020 | 74.66 | 75.03 | 73.69 | 74.47 | 5,856,155 | -0.24(-0.32%) |
Dec 17, 2020 | 75.40 | 75.65 | 74.04 | 74.71 | 2,746,631 | -0.11(-0.15%) |
Dec 16, 2020 | 75.45 | 75.83 | 74.18 | 74.82 | 2,012,943 | -1.07(-1.41%) |
Dec 15, 2020 | 76.17 | 76.36 | 74.43 | 75.88 | 3,444,001 | +1.87(+2.52%) |
Dec 14, 2020 | 76.23 | 76.53 | 73.93 | 74.01 | 3,724,395 | -1.85(-2.44%) |
Dec 11, 2020 | 74.18 | 76.08 | 74.10 | 75.86 | 4,205,254 | +0.98(+1.30%) |
Dec 10, 2020 | 74.88 | 75.33 | 74.23 | 74.89 | 3,248,611 | -0.22(-0.29%) |
Dec 09, 2020 | 75.03 | 75.48 | 74.31 | 75.11 | 4,070,423 | +0.24(+0.32%) |
Dec 08, 2020 | 72.00 | 75.00 | 71.90 | 74.87 | 4,255,740 | +2.00(+2.74%) |
Dec 07, 2020 | 73.48 | 73.61 | 72.03 | 72.87 | 4,387,815 | -0.86(-1.16%) |
Dec 04, 2020 | 69.69 | 74.04 | 69.57 | 73.73 | 5,978,484 | +4.25(+6.12%) |
Dec 03, 2020 | 69.90 | 70.30 | 69.37 | 69.48 | 2,805,802 | -0.39(-0.55%) |
Dec 02, 2020 | 68.86 | 70.09 | 68.57 | 69.86 | 3,297,543 | +0.12(+0.17%) |