Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 59.02 | 59.44 | 58.74 | 57.63 | 19,608,362 | -0.27(-0.46%) |
Nov 29, 2021 | 59.87 | 59.94 | 57.90 | 57.90 | 7,878,250 | -1.72(-2.88%) |
Nov 26, 2021 | 60.27 | 60.66 | 59.19 | 59.62 | 8,445,383 | -0.29(-0.48%) |
Nov 24, 2021 | 60.82 | 60.82 | 59.75 | 59.90 | 9,844,109 | -0.85(-1.39%) |
Nov 23, 2021 | 60.83 | 61.88 | 60.32 | 60.75 | 16,842,510 | -0.42(-0.69%) |
Nov 22, 2021 | 59.92 | 61.38 | 58.79 | 61.17 | 16,861,798 | -0.18(-0.29%) |
Nov 19, 2021 | 62.70 | 63.03 | 61.14 | 61.35 | 14,736,732 | -2.80(-4.36%) |
Nov 18, 2021 | 62.55 | 64.15 | 61.51 | 64.15 | 24,668,240 | +1.01(+1.59%) |
Nov 17, 2021 | 64.45 | 64.55 | 62.45 | 63.14 | 29,244,612 | -1.91(-2.93%) |
Nov 16, 2021 | 69.38 | 70.94 | 64.38 | 65.05 | 38,855,548 | -4.22(-6.09%) |
Nov 15, 2021 | 68.17 | 69.45 | 67.01 | 69.27 | 11,821,341 | +0.73(+1.06%) |
Nov 12, 2021 | 66.60 | 68.88 | 66.23 | 68.54 | 14,156,839 | +2.15(+3.24%) |
Nov 11, 2021 | 66.14 | 66.41 | 64.93 | 66.39 | 13,451,157 | +0.55(+0.84%) |
Nov 10, 2021 | 65.63 | 65.83 | 8,094,589 | -0.16(-0.24%) | ||
Nov 09, 2021 | 65.88 | 66.43 | 65.43 | 65.99 | 8,957,050 | +0.28(+0.42%) |
Nov 08, 2021 | 67.30 | 67.30 | 65.52 | 65.72 | 13,030,720 | -0.99(-1.49%) |
Nov 05, 2021 | 67.44 | 67.64 | 65.81 | 66.71 | 13,947,286 | -0.39(-0.59%) |
Nov 04, 2021 | 66.36 | 67.60 | 65.55 | 67.10 | 16,474,216 | +1.46(+2.22%) |
Nov 03, 2021 | 65.16 | 66.08 | 63.48 | 65.65 | 44,475,600 | -10.74(-14.06%) |
Nov 02, 2021 | 77.98 | 78.06 | 75.76 | 76.39 | 10,500,966 | -1.65(-2.12%) |
Nov 01, 2021 | 77.64 | 78.57 | 78.51 | 78.04 | 7,696,139 | +1.14(+1.48%) |
Oct 29, 2021 | 77.63 | 78.06 | 76.45 | 76.90 | 8,510,806 | -0.68(-0.87%) |
Oct 28, 2021 | 77.30 | 77.66 | 75.38 | 77.58 | 11,022,404 | +0.23(+0.29%) |
Oct 27, 2021 | 78.89 | 78.97 | 77.25 | 77.35 | 6,366,282 | -2.08(-2.61%) |
Oct 26, 2021 | 80.46 | 79.09 | 79.43 | 6,529,502 | -0.42(-0.53%) | |
Oct 25, 2021 | 78.12 | 80.16 | 78.08 | 79.85 | 8,903,357 | +1.89(+2.42%) |
Oct 22, 2021 | 77.32 | 79.58 | 77.32 | 77.96 | 7,077,315 | +0.56(+0.72%) |
Oct 21, 2021 | 76.44 | 77.44 | 75.45 | 77.40 | 6,013,918 | +0.61(+0.79%) |
Oct 20, 2021 | 76.24 | 76.79 | 75.81 | 76.79 | 4,613,359 | +0.89(+1.17%) |
Oct 19, 2021 | 75.50 | 75.92 | 74.70 | 75.91 | 4,309,147 | +0.77(+1.02%) |
Oct 18, 2021 | 74.88 | 75.45 | 74.00 | 75.14 | 5,486,969 | +0.00(+0.00%) |
Oct 15, 2021 | 75.24 | 75.80 | 74.93 | 75.14 | 6,581,481 | +0.29(+0.38%) |
Oct 14, 2021 | 74.69 | 75.89 | 74.32 | 74.85 | 5,563,230 | +0.85(+1.14%) |
Oct 13, 2021 | 74.10 | 74.84 | 73.78 | 74.01 | 6,709,700 | +0.32(+0.44%) |
Oct 12, 2021 | 75.19 | 75.28 | 73.36 | 73.68 | 6,752,203 | -1.38(-1.83%) |
Oct 11, 2021 | 76.46 | 76.47 | 75.00 | 75.06 | 6,432,317 | -1.27(-1.66%) |
Oct 08, 2021 | 76.48 | 77.07 | 75.97 | 76.33 | 9,034,440 | +0.25(+0.32%) |
Oct 07, 2021 | 75.99 | 77.20 | 75.50 | 76.08 | 8,670,191 | +0.06(+0.08%) |
Oct 06, 2021 | 74.68 | 76.74 | 74.44 | 76.02 | 9,635,634 | +0.49(+0.65%) |
Oct 05, 2021 | 75.97 | 76.37 | 74.97 | 75.53 | 9,935,215 | -0.39(-0.52%) |
Oct 04, 2021 | 76.90 | 77.03 | 75.59 | 75.92 | 6,055,575 | -1.31(-1.69%) |
Oct 01, 2021 | 76.77 | 77.73 | 75.92 | 77.23 | 5,959,763 | +1.12(+1.47%) |
Sep 30, 2021 | 76.28 | 77.11 | 75.73 | 76.11 | 7,664,821 | +0.01(+0.01%) |
Sep 29, 2021 | 75.27 | 77.63 | 75.24 | 76.10 | 9,863,302 | +1.03(+1.38%) |
Sep 28, 2021 | 73.43 | 75.81 | 73.43 | 75.07 | 11,343,555 | +1.23(+1.66%) |
Sep 27, 2021 | 73.79 | 74.70 | 72.47 | 73.84 | 6,623,950 | -0.18(-0.24%) |
Sep 24, 2021 | 73.27 | 74.34 | 72.89 | 74.02 | 7,554,548 | +0.58(+0.79%) |
Sep 23, 2021 | 71.92 | 74.22 | 71.51 | 73.44 | 9,467,427 | +1.83(+2.55%) |
Sep 22, 2021 | 71.98 | 72.81 | 71.01 | 71.61 | 10,462,992 | -0.22(-0.30%) |
Sep 21, 2021 | 75.34 | 75.37 | 71.74 | 71.82 | 14,445,075 | -3.10(-4.13%) |
Sep 20, 2021 | 77.34 | 77.52 | 73.63 | 74.92 | 12,436,649 | -3.32(-4.25%) |
Sep 17, 2021 | 78.11 | 79.17 | 76.71 | 78.25 | 11,194,508 | +0.28(+0.35%) |
Sep 16, 2021 | 77.03 | 78.29 | 76.75 | 77.97 | 9,533,646 | +1.01(+1.32%) |
Sep 15, 2021 | 76.45 | 77.47 | 75.83 | 76.96 | 5,619,300 | +0.40(+0.53%) |
Sep 14, 2021 | 77.48 | 77.58 | 76.38 | 76.55 | 6,339,410 | -0.68(-0.88%) |
Sep 13, 2021 | 78.80 | 79.43 | 76.86 | 77.23 | 7,460,196 | -1.09(-1.39%) |
Sep 10, 2021 | 76.87 | 79.50 | 76.06 | 78.32 | 12,307,101 | +1.56(+2.04%) |
Sep 09, 2021 | 77.51 | 78.10 | 75.86 | 76.76 | 11,514,655 | -2.20(-2.79%) |
Sep 08, 2021 | 77.17 | 78.99 | 76.98 | 78.96 | 8,365,394 | +1.79(+2.32%) |
Sep 07, 2021 | 80.06 | 80.08 | 76.60 | 77.17 | 15,795,778 | -2.67(-3.34%) |
Sep 03, 2021 | 79.87 | 80.30 | 79.45 | 79.84 | 5,700,515 | -0.13(-0.16%) |
Sep 02, 2021 | 81.38 | 81.48 | 79.80 | 79.97 | 8,575,871 | -0.97(-1.20%) |
Sep 01, 2021 | 81.36 | 82.00 | 80.67 | 80.94 | 6,330,601 | -0.07(-0.09%) |
Aug 31, 2021 | 80.13 | 82.00 | 79.86 | 81.01 | 9,637,022 | +1.23(+1.54%) |
Aug 30, 2021 | 80.15 | 80.21 | 78.60 | 79.78 | 8,555,890 | -1.29(-1.59%) |
Aug 27, 2021 | 80.10 | 81.29 | 79.96 | 81.07 | 6,101,723 | +1.16(+1.45%) |
Aug 26, 2021 | 80.24 | 81.13 | 79.85 | 79.91 | 7,488,541 | +0.43(+0.54%) |
Aug 25, 2021 | 80.76 | 80.76 | 78.68 | 79.48 | 10,584,684 | -0.96(-1.20%) |
Aug 24, 2021 | 81.38 | 81.44 | 79.85 | 80.44 | 11,997,235 | -0.42(-0.52%) |
Aug 23, 2021 | 81.56 | 82.11 | 80.54 | 80.86 | 8,811,144 | -0.40(-0.50%) |
Aug 20, 2021 | 81.50 | 82.29 | 80.86 | 81.27 | 7,490,924 | -0.53(-0.65%) |
Aug 19, 2021 | 80.85 | 83.14 | 80.83 | 81.80 | 5,541,100 | +0.33(+0.41%) |
Aug 18, 2021 | 82.22 | 82.75 | 81.40 | 81.46 | 4,634,979 | -0.53(-0.65%) |
Aug 17, 2021 | 81.68 | 83.00 | 81.11 | 81.99 | 4,860,665 | -0.47(-0.57%) |
Aug 16, 2021 | 82.12 | 82.64 | 81.68 | 82.46 | 4,393,487 | +0.00(+0.00%) |
Aug 13, 2021 | 84.87 | 84.96 | 82.07 | 82.46 | 5,459,377 | -1.30(-1.55%) |
Aug 12, 2021 | 83.70 | 84.06 | 81.80 | 83.76 | 7,476,710 | +0.17(+0.20%) |
Aug 11, 2021 | 82.13 | 84.81 | 81.70 | 83.60 | 13,612,220 | +1.98(+2.42%) |
Aug 10, 2021 | 80.40 | 81.98 | 79.93 | 81.62 | 7,898,184 | +1.55(+1.94%) |
Aug 09, 2021 | 80.51 | 81.02 | 79.91 | 80.07 | 6,183,812 | -1.00(-1.24%) |
Aug 06, 2021 | 78.58 | 81.14 | 78.58 | 81.07 | 9,854,893 | +2.07(+2.61%) |
Aug 05, 2021 | 80.21 | 80.68 | 78.04 | 79.00 | 10,037,196 | -1.18(-1.47%) |
Aug 04, 2021 | 82.13 | 82.51 | 79.12 | 80.18 | 20,084,788 | +1.67(+2.13%) |
Aug 03, 2021 | 79.65 | 80.10 | 76.52 | 78.51 | 17,608,002 | -2.88(-3.54%) |
Aug 02, 2021 | 82.64 | 82.77 | 81.18 | 81.39 | 6,328,744 | -0.85(-1.03%) |
Jul 30, 2021 | 81.78 | 83.25 | 81.48 | 82.24 | 7,174,381 | +0.05(+0.06%) |
Jul 29, 2021 | 83.47 | 83.81 | 82.12 | 82.19 | 11,018,495 | -1.23(-1.47%) |
Jul 28, 2021 | 83.48 | 85.86 | 83.32 | 83.42 | 13,380,607 | +0.76(+0.92%) |
Jul 27, 2021 | 88.45 | 88.45 | 80.21 | 82.66 | 24,178,062 | -5.99(-6.76%) |
Jul 26, 2021 | 89.53 | 89.89 | 88.50 | 88.65 | 4,663,865 | -1.34(-1.49%) |
Jul 23, 2021 | 89.16 | 90.21 | 88.53 | 89.99 | 3,954,595 | +1.01(+1.14%) |
Jul 22, 2021 | 88.90 | 89.18 | 88.08 | 88.98 | 5,245,714 | -0.69(-0.77%) |
Jul 21, 2021 | 90.26 | 90.40 | 88.91 | 89.66 | 5,855,459 | -0.33(-0.37%) |
Jul 20, 2021 | 89.12 | 90.20 | 88.08 | 90.00 | 6,737,839 | +1.19(+1.34%) |
Jul 19, 2021 | 90.23 | 90.73 | 88.41 | 88.81 | 7,871,566 | -1.48(-1.63%) |
Jul 16, 2021 | 89.37 | 90.86 | 89.34 | 90.28 | 7,535,882 | +1.10(+1.24%) |
Jul 15, 2021 | 90.84 | 91.07 | 89.10 | 89.18 | 8,893,178 | -1.61(-1.78%) |
Jul 14, 2021 | 91.99 | 92.22 | 90.58 | 90.80 | 5,040,189 | -0.91(-1.00%) |
Jul 13, 2021 | 91.96 | 92.31 | 91.34 | 91.71 | 8,337,625 | +0.33(+0.37%) |
Jul 12, 2021 | 91.79 | 91.87 | 90.90 | 91.38 | 4,122,594 | +0.52(+0.57%) |
Jul 09, 2021 | 90.36 | 91.07 | 89.95 | 90.85 | 3,647,284 | +0.20(+0.22%) |
Jul 08, 2021 | 90.87 | 91.51 | 90.23 | 90.66 | 6,231,514 | -1.11(-1.21%) |
Jul 07, 2021 | 93.69 | 93.69 | 91.60 | 91.77 | 3,502,009 | -1.07(-1.15%) |
Jul 06, 2021 | 92.91 | 93.63 | 92.13 | 92.84 | 3,896,856 | +0.13(+0.14%) |
Jul 02, 2021 | 93.18 | 93.43 | 92.03 | 92.71 | 3,153,696 | +0.36(+0.39%) |
Jul 01, 2021 | 93.50 | 93.82 | 91.68 | 92.35 | 5,140,033 | -1.51(-1.61%) |
Jun 30, 2021 | 94.14 | 94.40 | 93.57 | 93.86 | 4,444,894 | -0.17(-0.18%) |
Jun 29, 2021 | 93.84 | 94.33 | 92.52 | 94.03 | 4,229,832 | +0.21(+0.22%) |
Jun 28, 2021 | 91.26 | 94.56 | 91.07 | 93.82 | 7,216,617 | +3.09(+3.40%) |
Jun 25, 2021 | 91.11 | 92.19 | 90.65 | 90.74 | 9,093,526 | -0.25(-0.27%) |
Jun 24, 2021 | 90.34 | 91.53 | 90.04 | 90.98 | 5,734,377 | +1.69(+1.89%) |
Jun 23, 2021 | 90.35 | 90.46 | 88.74 | 89.29 | 6,554,555 | -1.07(-1.19%) |
Jun 22, 2021 | 90.43 | 90.58 | 89.67 | 90.36 | 4,732,166 | +0.06(+0.07%) |
Jun 21, 2021 | 90.36 | 91.23 | 89.35 | 90.30 | 4,737,467 | +0.32(+0.36%) |
Jun 18, 2021 | 91.58 | 91.83 | 89.55 | 89.98 | 8,652,800 | -1.67(-1.82%) |
Jun 17, 2021 | 92.08 | 92.90 | 91.14 | 91.65 | 5,173,129 | -0.86(-0.93%) |
Jun 16, 2021 | 94.17 | 94.36 | 91.25 | 92.51 | 7,566,018 | -1.88(-1.99%) |
Jun 15, 2021 | 97.23 | 97.35 | 93.80 | 94.38 | 6,255,962 | -3.16(-3.24%) |
Jun 14, 2021 | 96.76 | 97.82 | 96.00 | 97.54 | 5,947,759 | +1.01(+1.05%) |
Jun 11, 2021 | 96.18 | 96.73 | 95.75 | 96.53 | 4,181,960 | +0.45(+0.47%) |
Jun 10, 2021 | 94.69 | 96.26 | 94.50 | 96.08 | 4,482,537 | +1.14(+1.20%) |
Jun 09, 2021 | 95.74 | 96.31 | 94.79 | 94.94 | 3,668,632 | -0.27(-0.28%) |
Jun 08, 2021 | 95.84 | 96.00 | 94.99 | 95.20 | 2,639,890 | -0.31(-0.33%) |
Jun 07, 2021 | 95.29 | 95.68 | 94.69 | 95.52 | 2,699,812 | +0.28(+0.29%) |
Jun 04, 2021 | 93.57 | 95.71 | 93.57 | 95.24 | 3,041,090 | +1.83(+1.96%) |
Jun 03, 2021 | 92.94 | 94.13 | 92.51 | 93.41 | 3,869,049 | -0.40(-0.43%) |
Jun 02, 2021 | 94.74 | 95.05 | 93.41 | 93.81 | 3,333,091 | -1.04(-1.10%) |
Jun 01, 2021 | 95.65 | 95.99 | 94.54 | 94.86 | 3,561,398 | -0.79(-0.82%) |
May 28, 2021 | 95.83 | 96.46 | 95.56 | 95.64 | 3,144,324 | +0.00(+0.00%) |
May 27, 2021 | 95.40 | 95.96 | 94.99 | 95.64 | 7,873,009 | -0.05(-0.05%) |
May 26, 2021 | 95.52 | 96.85 | 95.21 | 95.69 | 3,945,713 | +0.67(+0.70%) |
May 25, 2021 | 95.27 | 95.76 | 94.69 | 95.02 | 3,339,278 | +0.12(+0.12%) |
May 24, 2021 | 94.35 | 95.17 | 94.24 | 94.91 | 3,250,517 | +1.11(+1.18%) |
May 21, 2021 | 95.37 | 95.47 | 93.68 | 93.79 | 5,523,127 | -1.18(-1.24%) |
May 20, 2021 | 93.08 | 95.62 | 93.02 | 94.97 | 6,856,022 | +2.27(+2.45%) |
May 19, 2021 | 90.93 | 92.86 | 90.68 | 92.70 | 4,285,284 | +0.60(+0.65%) |
May 18, 2021 | 91.02 | 93.77 | 90.73 | 92.10 | 6,368,256 | +1.33(+1.46%) |
May 17, 2021 | 91.15 | 91.54 | 90.02 | 90.78 | 5,261,553 | -1.03(-1.12%) |
May 14, 2021 | 92.84 | 92.84 | 91.52 | 91.81 | 3,717,804 | -0.07(-0.07%) |
May 13, 2021 | 91.93 | 92.49 | 91.29 | 91.88 | 4,821,198 | +0.75(+0.82%) |
May 12, 2021 | 92.72 | 93.23 | 90.74 | 91.13 | 6,279,907 | -2.64(-2.81%) |
May 11, 2021 | 92.11 | 94.19 | 91.40 | 93.77 | 6,640,171 | +2.13(+2.33%) |
May 10, 2021 | 93.49 | 94.16 | 91.60 | 91.63 | 6,166,942 | -1.60(-1.72%) |
May 07, 2021 | 91.89 | 93.55 | 91.50 | 93.23 | 6,621,185 | +1.74(+1.90%) |
May 06, 2021 | 88.51 | 91.98 | 88.16 | 91.49 | 8,159,163 | +2.90(+3.27%) |
May 05, 2021 | 92.05 | 93.20 | 88.51 | 88.59 | 13,298,890 | +1.37(+1.57%) |
May 04, 2021 | 89.34 | 89.47 | 86.00 | 87.22 | 15,392,942 | -2.42(-2.70%) |
May 03, 2021 | 90.19 | 90.50 | 89.29 | 89.64 | 6,752,004 | -0.04(-0.04%) |
Apr 30, 2021 | 89.85 | 90.47 | 89.39 | 89.68 | 6,725,394 | -0.89(-0.98%) |
Apr 29, 2021 | 90.16 | 90.64 | 89.58 | 90.57 | 4,876,694 | +0.83(+0.92%) |
Apr 28, 2021 | 90.77 | 90.78 | 89.50 | 89.74 | 6,804,899 | -0.34(-0.38%) |
Apr 27, 2021 | 92.95 | 93.29 | 89.75 | 90.09 | 9,071,936 | -2.60(-2.80%) |
Apr 26, 2021 | 91.09 | 92.83 | 90.98 | 92.68 | 5,140,237 | +1.20(+1.31%) |
Apr 23, 2021 | 92.15 | 92.49 | 91.16 | 91.48 | 4,101,958 | -0.67(-0.73%) |
Apr 22, 2021 | 91.76 | 92.93 | 91.44 | 92.15 | 5,839,312 | +0.51(+0.56%) |
Apr 21, 2021 | 91.94 | 92.01 | 90.37 | 91.64 | 8,134,496 | -1.27(-1.37%) |
Apr 20, 2021 | 94.68 | 94.74 | 92.57 | 92.91 | 4,574,142 | -1.50(-1.59%) |
Apr 19, 2021 | 95.33 | 95.97 | 93.76 | 94.41 | 4,877,601 | -0.47(-0.50%) |
Apr 16, 2021 | 96.48 | 96.48 | 94.46 | 94.89 | 7,246,400 | -1.28(-1.33%) |
Apr 15, 2021 | 95.45 | 96.42 | 94.81 | 96.16 | 7,446,823 | +1.07(+1.13%) |
Apr 14, 2021 | 95.50 | 95.92 | 94.82 | 95.09 | 4,134,790 | -0.37(-0.39%) |
Apr 13, 2021 | 94.94 | 96.16 | 94.44 | 95.47 | 5,834,916 | +1.37(+1.46%) |
Apr 12, 2021 | 93.08 | 94.23 | 92.98 | 94.10 | 4,822,168 | +0.35(+0.38%) |
Apr 09, 2021 | 94.03 | 94.26 | 92.54 | 93.74 | 4,394,414 | -0.67(-0.71%) |
Apr 08, 2021 | 95.73 | 95.79 | 94.11 | 94.41 | 3,667,953 | -0.37(-0.39%) |
Apr 07, 2021 | 94.41 | 95.26 | 94.36 | 94.78 | 4,565,232 | -0.47(-0.49%) |
Apr 06, 2021 | 96.10 | 96.10 | 94.97 | 95.25 | 8,245,044 | -0.54(-0.56%) |
Apr 05, 2021 | 93.97 | 96.33 | 93.49 | 95.79 | 5,365,772 | +2.28(+2.44%) |
Apr 01, 2021 | 91.94 | 93.67 | 91.75 | 93.51 | 6,217,570 | +2.49(+2.73%) |
Mar 31, 2021 | 90.88 | 92.08 | 90.53 | 91.02 | 6,664,202 | +0.33(+0.37%) |
Mar 30, 2021 | 90.47 | 90.91 | 88.86 | 90.69 | 6,280,478 | -1.33(-1.45%) |
Mar 29, 2021 | 90.29 | 92.90 | 90.07 | 92.02 | 8,847,465 | +1.59(+1.75%) |
Mar 26, 2021 | 89.30 | 90.52 | 88.84 | 90.44 | 6,295,221 | +1.52(+1.71%) |
Mar 25, 2021 | 88.49 | 89.19 | 87.17 | 88.92 | 5,125,655 | +0.33(+0.38%) |
Mar 24, 2021 | 89.60 | 89.60 | 87.76 | 88.59 | 4,904,689 | -0.85(-0.95%) |
Mar 23, 2021 | 90.62 | 90.63 | 89.14 | 89.44 | 4,522,456 | -0.48(-0.53%) |
Mar 22, 2021 | 88.70 | 90.56 | 88.63 | 89.92 | 4,383,212 | +1.35(+1.53%) |
Mar 19, 2021 | 87.78 | 89.59 | 87.78 | 88.57 | 13,794,232 | +0.89(+1.02%) |
Mar 18, 2021 | 88.81 | 89.68 | 87.27 | 87.68 | 6,836,918 | -2.80(-3.09%) |
Mar 17, 2021 | 90.44 | 90.95 | 88.89 | 90.47 | 4,745,492 | -0.82(-0.90%) |
Mar 16, 2021 | 91.57 | 92.78 | 90.95 | 91.30 | 4,650,874 | +0.69(+0.77%) |
Mar 15, 2021 | 90.90 | 91.07 | 89.46 | 90.60 | 3,214,623 | -0.46(-0.50%) |
Mar 12, 2021 | 89.94 | 91.15 | 89.21 | 91.06 | 3,351,852 | +0.09(+0.10%) |
Mar 11, 2021 | 90.99 | 91.84 | 90.47 | 90.96 | 4,561,872 | +1.60(+1.79%) |
Mar 10, 2021 | 90.83 | 91.71 | 89.15 | 89.37 | 4,376,364 | -1.16(-1.29%) |
Mar 09, 2021 | 89.65 | 91.70 | 89.65 | 90.53 | 6,439,165 | +3.22(+3.69%) |
Mar 08, 2021 | 89.80 | 90.86 | 87.24 | 87.31 | 6,888,643 | -3.30(-3.64%) |
Mar 05, 2021 | 90.24 | 91.40 | 88.40 | 90.61 | 8,530,028 | +1.02(+1.14%) |
Mar 04, 2021 | 91.10 | 92.55 | 88.81 | 89.59 | 5,896,827 | -2.12(-2.32%) |
Mar 03, 2021 | 94.24 | 94.48 | 90.91 | 91.72 | 5,396,762 | -2.98(-3.14%) |
Mar 02, 2021 | 96.81 | 96.89 | 94.54 | 94.69 | 4,070,997 | -1.93(-2.00%) |
Mar 01, 2021 | 95.03 | 96.82 | 94.83 | 96.62 | 5,247,126 | +3.04(+3.25%) |
Feb 26, 2021 | 93.96 | 95.14 | 93.14 | 93.58 | 6,526,947 | +0.50(+0.54%) |
Feb 25, 2021 | 93.29 | 94.37 | 91.80 | 93.08 | 5,528,784 | -0.58(-0.62%) |
Feb 24, 2021 | 93.42 | 94.02 | 92.51 | 93.66 | 6,054,075 | -0.71(-0.76%) |
Feb 23, 2021 | 93.05 | 94.79 | 91.56 | 94.37 | 6,373,072 | -0.16(-0.17%) |
Feb 22, 2021 | 97.70 | 97.70 | 94.36 | 94.53 | 6,284,644 | -4.13(-4.19%) |
Feb 19, 2021 | 100.76 | 100.89 | 98.45 | 98.66 | 4,464,402 | -1.42(-1.42%) |
Feb 18, 2021 | 99.67 | 100.22 | 98.79 | 100.08 | 5,198,276 | -0.10(-0.10%) |
Feb 17, 2021 | 100.75 | 101.17 | 99.65 | 100.17 | 3,823,431 | -0.60(-0.59%) |
Feb 16, 2021 | 101.61 | 102.31 | 100.30 | 100.77 | 3,854,558 | -0.83(-0.82%) |
Feb 12, 2021 | 100.59 | 101.68 | 99.97 | 101.60 | 3,089,474 | +0.56(+0.55%) |
Feb 11, 2021 | 101.30 | 102.00 | 100.37 | 101.05 | 3,377,669 | +0.47(+0.47%) |
Feb 10, 2021 | 100.85 | 101.24 | 99.10 | 100.58 | 4,847,605 | +0.03(+0.03%) |
Feb 09, 2021 | 99.78 | 101.56 | 98.91 | 100.55 | 5,414,039 | +1.51(+1.52%) |
Feb 08, 2021 | 99.88 | 100.89 | 98.26 | 99.04 | 6,098,862 | -0.41(-0.41%) |
Feb 05, 2021 | 98.52 | 102.01 | 97.87 | 99.45 | 17,418,066 | +8.74(+9.64%) |
Feb 04, 2021 | 91.37 | 92.41 | 90.45 | 90.71 | 8,365,532 | -0.09(-0.10%) |
Feb 03, 2021 | 91.89 | 92.07 | 90.62 | 90.80 | 6,807,927 | -1.18(-1.29%) |
Feb 02, 2021 | 90.08 | 92.18 | 89.86 | 91.98 | 5,901,395 | +2.51(+2.80%) |
Feb 01, 2021 | 89.54 | 90.20 | 88.93 | 89.48 | 4,362,076 | +0.41(+0.46%) |
Jan 29, 2021 | 88.32 | 89.39 | 87.83 | 89.07 | 7,177,986 | +0.71(+0.81%) |
Jan 28, 2021 | 87.67 | 89.48 | 87.12 | 88.35 | 6,828,845 | +1.57(+1.80%) |
Jan 27, 2021 | 89.07 | 89.07 | 86.33 | 86.79 | 12,413,662 | -3.63(-4.02%) |
Jan 26, 2021 | 91.37 | 91.69 | 90.18 | 90.42 | 6,558,350 | -1.00(-1.09%) |
Jan 25, 2021 | 93.50 | 93.72 | 90.77 | 91.41 | 5,489,576 | -1.01(-1.09%) |
Jan 22, 2021 | 92.67 | 93.21 | 91.83 | 92.42 | 3,836,556 | -0.17(-0.18%) |
Jan 21, 2021 | 93.44 | 93.67 | 92.21 | 92.59 | 4,586,342 | -0.51(-0.55%) |
Jan 20, 2021 | 91.96 | 93.83 | 91.58 | 93.10 | 5,814,817 | +1.93(+2.11%) |
Jan 19, 2021 | 88.99 | 91.39 | 88.90 | 91.17 | 5,835,424 | +2.41(+2.71%) |
Jan 15, 2021 | 88.08 | 88.82 | 86.69 | 88.76 | 8,645,278 | +0.69(+0.78%) |
Jan 14, 2021 | 88.24 | 89.30 | 87.74 | 88.08 | 5,584,816 | +0.22(+0.25%) |
Jan 13, 2021 | 87.73 | 88.41 | 86.56 | 87.86 | 4,315,405 | +0.51(+0.58%) |
Jan 12, 2021 | 89.07 | 89.24 | 86.09 | 87.35 | 5,518,045 | -1.62(-1.83%) |
Jan 11, 2021 | 89.36 | 89.90 | 88.63 | 88.98 | 6,831,146 | -0.38(-0.43%) |
Jan 08, 2021 | 88.16 | 89.43 | 87.63 | 89.36 | 4,504,862 | +1.60(+1.82%) |
Jan 07, 2021 | 86.97 | 88.82 | 86.39 | 87.76 | 6,275,554 | +1.63(+1.90%) |
Jan 06, 2021 | 87.17 | 87.99 | 86.02 | 86.13 | 7,581,843 | -2.63(-2.97%) |
Jan 05, 2021 | 88.40 | 88.82 | 87.21 | 88.76 | 4,641,957 | +0.77(+0.88%) |
Jan 04, 2021 | 90.72 | 90.94 | 87.32 | 87.99 | 7,583,830 | -2.89(-3.18%) |
Dec 31, 2020 | 90.88 | 90.88 | 90.88 | 2,746,697 | +1.24(+1.39%) | |
Dec 30, 2020 | 89.80 | 90.63 | 89.49 | 89.63 | 2,746,697 | +0.21(+0.23%) |
Dec 29, 2020 | 89.68 | 90.15 | 88.92 | 89.43 | 3,822,661 | -0.06(-0.07%) |
Dec 28, 2020 | 89.81 | 90.30 | 88.84 | 89.49 | 4,472,942 | +0.46(+0.52%) |
Dec 24, 2020 | 88.38 | 89.28 | 88.36 | 89.03 | 2,318,383 | +0.73(+0.83%) |
Dec 23, 2020 | 88.04 | 88.57 | 86.91 | 88.29 | 4,830,992 | +0.77(+0.88%) |
Dec 22, 2020 | 87.54 | 87.71 | 86.42 | 87.52 | 5,194,504 | +0.60(+0.69%) |
Dec 21, 2020 | 87.58 | 88.14 | 85.33 | 86.92 | 7,461,113 | -1.53(-1.73%) |
Dec 18, 2020 | 87.15 | 88.85 | 86.41 | 88.45 | 14,381,005 | +1.87(+2.16%) |
Dec 17, 2020 | 86.98 | 87.45 | 85.13 | 86.58 | 6,943,850 | +0.23(+0.27%) |
Dec 16, 2020 | 85.41 | 86.41 | 84.99 | 86.34 | 7,119,869 | +1.27(+1.50%) |
Dec 15, 2020 | 84.42 | 85.11 | 83.77 | 85.07 | 6,054,430 | +0.96(+1.14%) |
Dec 14, 2020 | 82.48 | 84.43 | 82.28 | 84.11 | 7,669,221 | +2.21(+2.70%) |
Dec 11, 2020 | 81.36 | 82.25 | 81.11 | 81.90 | 5,991,464 | +0.56(+0.69%) |
Dec 10, 2020 | 80.53 | 82.15 | 79.94 | 81.34 | 8,686,175 | +0.52(+0.64%) |
Dec 09, 2020 | 81.72 | 81.90 | 80.13 | 80.82 | 11,357,361 | -1.03(-1.26%) |
Dec 08, 2020 | 80.73 | 81.86 | 80.25 | 81.85 | 6,886,377 | +1.33(+1.65%) |
Dec 07, 2020 | 79.67 | 81.19 | 79.45 | 80.52 | 6,876,740 | +1.36(+1.72%) |
Dec 04, 2020 | 77.05 | 79.21 | 76.96 | 79.16 | 6,553,512 | +2.05(+2.65%) |
Dec 03, 2020 | 77.62 | 78.11 | 76.88 | 77.12 | 4,963,269 | -0.35(-0.45%) |
Dec 02, 2020 | 78.03 | 78.31 | 77.07 | 77.47 | 4,881,813 | -0.76(-0.98%) |