Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 86.89 | 87.81 | 86.66 | 87.38 | 1,365,642 | +0.29(+0.33%) |
Dec 30, 2021 | 87.52 | 88.02 | 86.95 | 87.09 | 1,279,123 | -0.27(-0.31%) |
Dec 29, 2021 | 86.98 | 87.64 | 86.72 | 87.36 | 1,525,982 | +0.06(+0.06%) |
Dec 28, 2021 | 86.81 | 87.50 | 86.79 | 87.30 | 1,352,826 | +0.68(+0.78%) |
Dec 27, 2021 | 85.85 | 86.73 | 85.82 | 86.63 | 1,730,532 | +0.84(+0.97%) |
Dec 23, 2021 | 84.81 | 86.20 | 84.75 | 85.79 | 2,519,356 | +1.33(+1.57%) |
Dec 22, 2021 | 85.24 | 85.86 | 84.17 | 84.47 | 3,846,506 | -1.09(-1.27%) |
Dec 21, 2021 | 84.75 | 85.73 | 84.72 | 85.56 | 2,996,685 | +1.48(+1.75%) |
Dec 20, 2021 | 83.92 | 84.59 | 83.22 | 84.08 | 3,235,871 | -1.16(-1.36%) |
Dec 17, 2021 | 87.57 | 87.80 | 84.97 | 85.24 | 7,062,081 | -3.01(-3.41%) |
Dec 16, 2021 | 88.21 | 89.15 | 87.62 | 88.24 | 3,132,881 | +1.09(+1.25%) |
Dec 15, 2021 | 86.04 | 87.31 | 85.68 | 87.15 | 2,714,004 | +1.30(+1.51%) |
Dec 14, 2021 | 86.08 | 87.23 | 85.38 | 85.86 | 3,409,835 | -0.92(-1.06%) |
Dec 13, 2021 | 87.15 | 87.46 | 86.37 | 86.78 | 2,780,062 | -0.24(-0.28%) |
Dec 10, 2021 | 86.81 | 87.39 | 86.36 | 87.02 | 3,067,648 | +0.56(+0.65%) |
Dec 09, 2021 | 86.56 | 87.16 | 86.29 | 86.46 | 2,174,878 | -0.46(-0.53%) |
Dec 08, 2021 | 86.87 | 87.25 | 86.50 | 86.92 | 2,410,749 | +0.23(+0.27%) |
Dec 07, 2021 | 86.32 | 87.33 | 86.03 | 86.68 | 3,677,495 | +1.21(+1.42%) |
Dec 06, 2021 | 85.77 | 86.60 | 84.80 | 85.47 | 2,758,777 | +0.62(+0.73%) |
Dec 03, 2021 | 85.35 | 85.92 | 83.92 | 84.85 | 3,093,480 | -0.09(-0.11%) |
Dec 02, 2021 | 82.41 | 85.57 | 82.27 | 84.95 | 4,565,110 | +3.37(+4.14%) |
Dec 01, 2021 | 84.49 | 85.01 | 81.51 | 81.57 | 5,085,332 | -0.99(-1.20%) |
Nov 30, 2021 | 84.59 | 85.27 | 82.34 | 82.56 | 6,330,761 | -2.84(-3.32%) |
Nov 29, 2021 | 85.82 | 86.64 | 84.80 | 85.40 | 3,639,139 | +0.52(+0.61%) |
Nov 26, 2021 | 86.21 | 86.24 | 84.49 | 84.88 | 2,944,524 | -3.68(-4.16%) |
Nov 24, 2021 | 88.33 | 89.43 | 88.33 | 88.56 | 2,913,552 | -0.23(-0.25%) |
Nov 23, 2021 | 88.80 | 89.33 | 88.33 | 88.79 | 3,297,739 | +0.03(+0.03%) |
Nov 22, 2021 | 88.41 | 90.22 | 88.22 | 88.76 | 5,557,365 | +1.03(+1.18%) |
Nov 19, 2021 | 88.70 | 89.20 | 87.71 | 87.73 | 4,277,073 | -1.16(-1.30%) |
Nov 18, 2021 | 88.66 | 89.35 | 88.85 | 88.88 | 5,422,282 | +0.24(+0.28%) |
Nov 17, 2021 | 90.74 | 90.88 | 88.49 | 88.64 | 4,305,641 | -1.79(-1.97%) |
Nov 16, 2021 | 90.87 | 91.43 | 90.20 | 90.43 | 2,427,310 | -0.16(-0.18%) |
Nov 15, 2021 | 91.79 | 91.79 | 90.24 | 90.58 | 1,642,847 | -0.98(-1.07%) |
Nov 12, 2021 | 91.77 | 91.86 | 91.00 | 91.56 | 1,941,140 | +0.12(+0.13%) |
Nov 11, 2021 | 91.67 | 91.74 | 90.92 | 91.44 | 1,739,548 | +0.24(+0.27%) |
Nov 10, 2021 | 91.10 | 91.20 | 2,052,797 | -0.44(-0.48%) | ||
Nov 09, 2021 | 91.62 | 92.13 | 90.53 | 91.63 | 4,251,288 | +0.24(+0.27%) |
Nov 08, 2021 | 92.70 | 92.98 | 91.17 | 91.39 | 3,183,776 | -0.17(-0.18%) |
Nov 05, 2021 | 91.77 | 92.34 | 90.97 | 91.56 | 1,918,207 | +0.72(+0.79%) |
Nov 04, 2021 | 90.10 | 91.15 | 89.66 | 90.84 | 2,983,668 | +1.77(+1.98%) |
Nov 03, 2021 | 88.60 | 92.56 | 87.88 | 89.07 | 4,519,257 | -4.56(-4.87%) |
Nov 02, 2021 | 91.76 | 93.93 | 91.28 | 93.63 | 3,952,822 | +2.10(+2.30%) |
Nov 01, 2021 | 91.45 | 91.35 | 90.91 | 91.53 | 1,971,050 | +0.83(+0.92%) |
Oct 29, 2021 | 90.88 | 91.65 | 90.22 | 90.70 | 2,819,232 | -0.47(-0.51%) |
Oct 28, 2021 | 90.29 | 91.51 | 90.13 | 91.17 | 1,698,232 | +1.27(+1.41%) |
Oct 27, 2021 | 90.81 | 91.62 | 89.88 | 89.89 | 2,059,831 | -0.89(-0.98%) |
Oct 26, 2021 | 90.77 | 90.78 | 3,039,542 | +0.51(+0.57%) | ||
Oct 25, 2021 | 90.16 | 90.96 | 89.73 | 90.27 | 2,189,757 | -0.08(-0.09%) |
Oct 22, 2021 | 90.69 | 91.23 | 90.01 | 90.35 | 1,848,391 | -0.01(-0.01%) |
Oct 21, 2021 | 90.49 | 90.70 | 89.56 | 90.36 | 2,141,641 | -0.58(-0.64%) |
Oct 20, 2021 | 90.69 | 91.33 | 90.13 | 90.94 | 2,045,739 | +0.79(+0.88%) |
Oct 19, 2021 | 90.17 | 90.30 | 89.40 | 90.15 | 2,035,874 | +0.61(+0.68%) |
Oct 18, 2021 | 89.02 | 89.60 | 88.56 | 89.54 | 2,536,254 | +0.04(+0.04%) |
Oct 15, 2021 | 89.34 | 90.28 | 88.98 | 89.50 | 5,794,292 | +0.92(+1.03%) |
Oct 14, 2021 | 87.48 | 88.97 | 86.91 | 88.58 | 4,512,797 | +2.69(+3.13%) |
Oct 13, 2021 | 86.75 | 86.75 | 84.48 | 85.89 | 5,174,275 | -0.42(-0.49%) |
Oct 12, 2021 | 88.48 | 88.91 | 86.12 | 86.31 | 3,779,301 | -1.74(-1.97%) |
Oct 11, 2021 | 86.60 | 89.53 | 86.57 | 88.05 | 4,599,026 | -2.30(-2.55%) |
Oct 08, 2021 | 90.32 | 91.17 | 89.74 | 90.35 | 3,414,537 | -0.65(-0.72%) |
Oct 07, 2021 | 90.75 | 92.72 | 90.75 | 91.01 | 4,231,545 | +1.59(+1.78%) |
Oct 06, 2021 | 88.48 | 89.68 | 87.73 | 89.42 | 3,051,578 | +0.15(+0.17%) |
Oct 05, 2021 | 87.82 | 89.75 | 87.54 | 89.27 | 2,422,799 | +1.72(+1.96%) |
Oct 04, 2021 | 88.64 | 89.32 | 87.19 | 87.55 | 4,177,997 | -1.42(-1.60%) |
Oct 01, 2021 | 88.30 | 89.41 | 87.48 | 88.97 | 2,939,602 | +0.90(+1.02%) |
Sep 30, 2021 | 90.01 | 90.01 | 88.08 | 88.07 | 2,844,966 | -1.35(-1.51%) |
Sep 29, 2021 | 89.63 | 89.94 | 89.08 | 89.42 | 2,805,365 | -0.03(-0.03%) |
Sep 28, 2021 | 90.06 | 90.63 | 89.32 | 89.45 | 2,239,474 | -0.99(-1.10%) |
Sep 27, 2021 | 90.19 | 91.27 | 90.19 | 90.44 | 2,609,850 | +0.39(+0.44%) |
Sep 24, 2021 | 90.23 | 91.05 | 89.91 | 90.04 | 1,831,346 | -0.61(-0.67%) |
Sep 23, 2021 | 90.02 | 91.40 | 89.87 | 90.65 | 2,532,290 | +1.37(+1.53%) |
Sep 22, 2021 | 88.42 | 89.94 | 88.37 | 89.29 | 2,919,378 | +1.67(+1.91%) |
Sep 21, 2021 | 88.96 | 89.22 | 87.51 | 87.61 | 2,357,761 | -0.90(-1.01%) |
Sep 20, 2021 | 88.49 | 88.80 | 87.18 | 88.51 | 3,200,539 | -1.67(-1.86%) |
Sep 17, 2021 | 90.80 | 91.83 | 89.75 | 90.18 | 5,276,130 | -2.17(-2.35%) |
Sep 16, 2021 | 93.05 | 93.06 | 91.82 | 92.35 | 2,002,006 | -0.51(-0.55%) |
Sep 15, 2021 | 91.31 | 93.07 | 90.82 | 92.87 | 3,850,907 | +1.57(+1.72%) |
Sep 14, 2021 | 93.09 | 93.30 | 90.96 | 91.30 | 4,243,443 | -1.41(-1.52%) |
Sep 13, 2021 | 94.26 | 94.71 | 92.00 | 92.71 | 3,886,545 | -0.87(-0.93%) |
Sep 10, 2021 | 94.46 | 94.88 | 93.42 | 93.58 | 2,601,145 | +0.01(+0.01%) |
Sep 09, 2021 | 96.60 | 96.60 | 93.41 | 93.57 | 4,488,224 | -2.82(-2.93%) |
Sep 08, 2021 | 96.49 | 96.93 | 95.83 | 96.39 | 2,204,340 | -0.53(-0.55%) |
Sep 07, 2021 | 98.22 | 98.25 | 96.89 | 96.92 | 1,842,755 | -1.60(-1.62%) |
Sep 03, 2021 | 98.93 | 99.09 | 98.07 | 98.52 | 2,148,358 | -0.30(-0.30%) |
Sep 02, 2021 | 97.78 | 98.82 | 97.66 | 98.82 | 1,843,275 | +1.54(+1.59%) |
Sep 01, 2021 | 98.80 | 99.04 | 96.94 | 97.28 | 3,170,130 | -1.36(-1.37%) |
Aug 31, 2021 | 98.55 | 98.75 | 97.70 | 98.64 | 3,628,042 | +0.21(+0.22%) |
Aug 30, 2021 | 98.17 | 99.03 | 97.62 | 98.42 | 1,825,826 | +0.47(+0.48%) |
Aug 27, 2021 | 97.71 | 98.20 | 97.69 | 97.95 | 2,143,028 | +0.59(+0.60%) |
Aug 26, 2021 | 97.36 | 97.75 | 97.06 | 97.36 | 1,329,113 | -0.06(-0.06%) |
Aug 25, 2021 | 96.42 | 97.80 | 96.20 | 97.42 | 1,901,182 | +0.73(+0.75%) |
Aug 24, 2021 | 96.22 | 97.27 | 96.22 | 96.69 | 1,649,548 | +0.77(+0.80%) |
Aug 23, 2021 | 95.72 | 96.70 | 95.72 | 95.92 | 1,910,330 | +0.84(+0.88%) |
Aug 20, 2021 | 94.48 | 95.58 | 94.48 | 95.08 | 1,486,323 | +0.44(+0.46%) |
Aug 19, 2021 | 94.20 | 95.33 | 93.29 | 94.64 | 3,016,264 | -0.37(-0.39%) |
Aug 18, 2021 | 95.61 | 96.31 | 94.91 | 95.02 | 1,429,465 | -1.01(-1.05%) |
Aug 17, 2021 | 96.27 | 96.63 | 95.07 | 96.03 | 2,146,212 | -0.87(-0.90%) |
Aug 16, 2021 | 96.69 | 97.06 | 95.90 | 96.90 | 1,432,698 | -0.09(-0.10%) |
Aug 13, 2021 | 97.18 | 97.40 | 96.57 | 96.99 | 1,265,957 | -0.35(-0.36%) |
Aug 12, 2021 | 96.95 | 97.47 | 96.36 | 97.34 | 2,054,085 | +0.31(+0.32%) |
Aug 11, 2021 | 95.90 | 97.10 | 95.65 | 97.02 | 2,550,385 | +1.13(+1.17%) |
Aug 10, 2021 | 94.44 | 96.05 | 94.10 | 95.90 | 2,415,360 | +1.78(+1.89%) |
Aug 09, 2021 | 94.32 | 94.40 | 93.62 | 94.12 | 1,412,851 | -0.26(-0.28%) |
Aug 06, 2021 | 94.86 | 95.22 | 93.93 | 94.38 | 1,835,786 | +0.35(+0.38%) |
Aug 05, 2021 | 94.34 | 94.97 | 93.69 | 94.03 | 2,242,364 | +0.80(+0.86%) |
Aug 04, 2021 | 90.90 | 94.73 | 90.90 | 93.23 | 2,072,734 | -0.89(-0.95%) |
Aug 03, 2021 | 93.12 | 94.24 | 92.28 | 94.12 | 2,357,181 | +1.34(+1.44%) |
Aug 02, 2021 | 94.58 | 95.29 | 92.70 | 92.78 | 2,117,713 | -1.09(-1.16%) |
Jul 30, 2021 | 92.83 | 94.00 | 92.55 | 93.87 | 3,017,128 | +0.83(+0.89%) |
Jul 29, 2021 | 92.52 | 93.24 | 91.70 | 93.04 | 2,628,749 | +1.53(+1.67%) |
Jul 28, 2021 | 91.38 | 92.04 | 90.31 | 91.51 | 1,872,729 | +0.02(+0.02%) |
Jul 27, 2021 | 90.97 | 92.23 | 90.39 | 91.50 | 1,629,334 | +0.00(+0.00%) |
Jul 26, 2021 | 91.63 | 92.30 | 91.01 | 91.50 | 1,352,635 | -0.13(-0.14%) |
Jul 23, 2021 | 91.15 | 91.78 | 90.48 | 91.63 | 1,780,931 | +0.97(+1.07%) |
Jul 22, 2021 | 91.64 | 91.64 | 90.48 | 90.66 | 1,236,521 | -0.77(-0.84%) |
Jul 21, 2021 | 90.84 | 91.68 | 90.61 | 91.43 | 1,934,354 | +1.06(+1.17%) |
Jul 20, 2021 | 87.40 | 90.57 | 87.35 | 90.37 | 3,584,710 | +3.09(+3.54%) |
Jul 19, 2021 | 89.00 | 89.36 | 86.83 | 87.28 | 4,079,002 | -3.21(-3.55%) |
Jul 16, 2021 | 92.11 | 92.19 | 90.29 | 90.49 | 4,902,102 | -1.17(-1.28%) |
Jul 15, 2021 | 90.82 | 91.97 | 90.62 | 91.66 | 2,152,801 | +0.43(+0.47%) |
Jul 14, 2021 | 91.37 | 92.02 | 91.07 | 91.24 | 3,025,711 | +0.24(+0.27%) |
Jul 13, 2021 | 91.75 | 91.75 | 90.86 | 90.99 | 2,375,913 | -0.75(-0.82%) |
Jul 12, 2021 | 90.82 | 91.91 | 90.02 | 91.75 | 2,514,537 | +0.93(+1.02%) |
Jul 09, 2021 | 90.63 | 91.31 | 90.44 | 90.82 | 2,304,093 | +1.47(+1.65%) |
Jul 08, 2021 | 88.76 | 89.86 | 88.12 | 89.35 | 1,783,220 | -0.97(-1.07%) |
Jul 07, 2021 | 88.81 | 90.47 | 88.70 | 90.31 | 2,303,937 | +1.27(+1.43%) |
Jul 06, 2021 | 90.53 | 90.53 | 88.17 | 89.04 | 2,457,584 | -1.62(-1.79%) |
Jul 02, 2021 | 90.17 | 90.91 | 89.64 | 90.66 | 1,448,305 | +0.48(+0.54%) |
Jul 01, 2021 | 90.26 | 90.80 | 89.99 | 90.17 | 2,047,221 | +0.63(+0.71%) |
Jun 30, 2021 | 87.89 | 89.72 | 87.89 | 89.54 | 2,453,874 | +1.44(+1.64%) |
Jun 29, 2021 | 89.26 | 89.76 | 87.88 | 88.10 | 3,664,289 | -0.32(-0.36%) |
Jun 28, 2021 | 89.53 | 89.57 | 88.07 | 88.42 | 1,855,473 | -0.90(-1.01%) |
Jun 25, 2021 | 89.10 | 89.77 | 88.83 | 89.32 | 2,231,509 | +0.60(+0.68%) |
Jun 24, 2021 | 88.36 | 88.78 | 87.58 | 88.71 | 2,778,419 | +0.79(+0.90%) |
Jun 23, 2021 | 88.49 | 89.34 | 87.88 | 87.92 | 2,402,121 | -0.26(-0.30%) |
Jun 22, 2021 | 88.16 | 88.87 | 87.42 | 88.18 | 2,212,295 | -0.14(-0.16%) |
Jun 21, 2021 | 86.73 | 88.46 | 86.54 | 88.32 | 2,773,218 | +2.47(+2.88%) |
Jun 18, 2021 | 85.87 | 86.76 | 85.66 | 85.85 | 5,631,877 | -1.63(-1.86%) |
Jun 17, 2021 | 91.47 | 91.47 | 87.33 | 87.48 | 3,523,463 | -3.93(-4.30%) |
Jun 16, 2021 | 91.66 | 92.08 | 90.79 | 91.40 | 3,791,557 | -0.34(-0.38%) |
Jun 15, 2021 | 90.83 | 91.78 | 90.42 | 91.75 | 3,920,198 | +1.14(+1.26%) |
Jun 14, 2021 | 89.91 | 90.63 | 89.50 | 90.60 | 2,684,052 | +0.33(+0.36%) |
Jun 11, 2021 | 91.12 | 91.25 | 89.87 | 90.28 | 2,304,747 | -0.52(-0.57%) |
Jun 10, 2021 | 91.63 | 91.99 | 90.67 | 90.80 | 2,256,044 | -0.29(-0.32%) |
Jun 09, 2021 | 91.44 | 91.51 | 90.69 | 91.09 | 1,981,865 | -0.57(-0.62%) |
Jun 08, 2021 | 91.07 | 92.19 | 90.44 | 91.65 | 3,002,014 | +0.60(+0.65%) |
Jun 07, 2021 | 91.51 | 91.56 | 90.50 | 91.06 | 2,059,974 | -0.32(-0.35%) |
Jun 04, 2021 | 91.18 | 91.87 | 90.95 | 91.38 | 1,902,546 | +0.66(+0.73%) |
Jun 03, 2021 | 90.54 | 91.15 | 89.93 | 90.71 | 2,054,415 | +0.02(+0.02%) |
Jun 02, 2021 | 90.41 | 90.79 | 89.76 | 90.70 | 2,475,727 | +0.35(+0.39%) |
Jun 01, 2021 | 90.17 | 90.47 | 89.58 | 90.34 | 2,587,871 | +1.31(+1.47%) |
May 28, 2021 | 89.08 | 89.32 | 88.35 | 89.03 | 2,746,669 | +0.22(+0.25%) |
May 27, 2021 | 87.95 | 89.00 | 87.56 | 88.81 | 4,079,172 | +1.99(+2.29%) |
May 26, 2021 | 86.84 | 87.23 | 86.16 | 86.82 | 2,130,667 | -0.09(-0.11%) |
May 25, 2021 | 87.48 | 88.04 | 86.77 | 86.91 | 2,140,066 | -0.56(-0.64%) |
May 24, 2021 | 87.60 | 87.95 | 86.82 | 87.47 | 2,012,896 | +0.34(+0.38%) |
May 21, 2021 | 87.44 | 88.05 | 86.47 | 87.13 | 2,603,027 | +0.20(+0.22%) |
May 20, 2021 | 87.04 | 87.24 | 86.34 | 86.94 | 2,306,562 | +0.11(+0.13%) |
May 19, 2021 | 86.20 | 86.85 | 85.36 | 86.83 | 2,957,027 | -0.84(-0.96%) |
May 18, 2021 | 88.97 | 89.22 | 87.53 | 87.66 | 2,142,581 | -1.21(-1.36%) |
May 17, 2021 | 89.07 | 89.37 | 88.32 | 88.87 | 2,477,908 | -0.30(-0.33%) |
May 14, 2021 | 88.70 | 89.48 | 88.35 | 89.17 | 2,087,519 | +1.05(+1.19%) |
May 13, 2021 | 86.45 | 88.50 | 86.35 | 88.12 | 2,471,141 | +1.74(+2.01%) |
May 12, 2021 | 88.09 | 88.33 | 86.24 | 86.38 | 4,398,134 | -1.77(-2.00%) |
May 11, 2021 | 87.09 | 88.51 | 86.77 | 88.15 | 3,629,464 | -0.11(-0.13%) |
May 10, 2021 | 88.47 | 89.67 | 88.25 | 88.26 | 2,547,728 | +0.31(+0.35%) |
May 07, 2021 | 86.67 | 88.15 | 85.70 | 87.96 | 3,691,053 | +1.23(+1.42%) |
May 06, 2021 | 84.69 | 86.86 | 84.22 | 86.73 | 4,628,042 | +2.62(+3.11%) |
May 05, 2021 | 83.83 | 84.57 | 82.39 | 84.11 | 5,370,369 | -0.20(-0.24%) |
May 04, 2021 | 83.76 | 84.46 | 82.89 | 84.31 | 3,341,644 | +0.17(+0.20%) |
May 03, 2021 | 84.83 | 85.07 | 83.92 | 84.14 | 2,589,664 | +0.41(+0.49%) |
Apr 30, 2021 | 85.25 | 85.55 | 83.40 | 83.74 | 2,742,569 | -2.13(-2.48%) |
Apr 29, 2021 | 85.92 | 85.98 | 85.02 | 85.87 | 1,741,658 | +0.66(+0.77%) |
Apr 28, 2021 | 85.24 | 85.77 | 84.93 | 85.21 | 1,565,936 | -0.07(-0.09%) |
Apr 27, 2021 | 85.40 | 85.51 | 84.57 | 85.28 | 2,080,985 | +0.03(+0.03%) |
Apr 26, 2021 | 85.85 | 86.59 | 85.22 | 85.25 | 2,427,897 | -0.31(-0.36%) |
Apr 23, 2021 | 85.05 | 85.95 | 84.53 | 85.56 | 2,565,560 | +0.87(+1.03%) |
Apr 22, 2021 | 85.57 | 85.57 | 84.60 | 84.69 | 2,729,773 | -0.55(-0.64%) |
Apr 21, 2021 | 83.84 | 85.37 | 83.68 | 85.24 | 2,565,175 | +1.18(+1.41%) |
Apr 20, 2021 | 84.59 | 84.86 | 83.20 | 84.05 | 2,946,143 | -0.89(-1.05%) |
Apr 19, 2021 | 85.32 | 85.75 | 84.31 | 84.94 | 2,736,960 | -0.38(-0.44%) |
Apr 16, 2021 | 85.77 | 86.31 | 84.96 | 85.32 | 2,667,789 | +0.44(+0.52%) |
Apr 15, 2021 | 85.29 | 85.41 | 84.06 | 84.88 | 3,299,206 | +0.17(+0.20%) |
Apr 14, 2021 | 83.78 | 84.97 | 83.73 | 84.71 | 3,122,548 | +0.84(+1.00%) |
Apr 13, 2021 | 84.66 | 84.81 | 83.25 | 83.87 | 2,948,340 | -1.28(-1.50%) |
Apr 12, 2021 | 85.04 | 85.48 | 84.75 | 85.14 | 2,440,763 | +0.06(+0.08%) |
Apr 09, 2021 | 84.64 | 85.72 | 84.14 | 85.08 | 3,518,905 | +0.83(+0.99%) |
Apr 08, 2021 | 84.24 | 84.40 | 83.32 | 84.25 | 2,617,599 | -0.05(-0.05%) |
Apr 07, 2021 | 84.51 | 85.08 | 83.82 | 84.29 | 3,076,981 | -0.35(-0.42%) |
Apr 06, 2021 | 84.98 | 85.72 | 84.33 | 84.64 | 3,073,386 | -0.13(-0.15%) |
Apr 05, 2021 | 84.36 | 85.64 | 84.35 | 84.77 | 3,953,896 | +1.11(+1.33%) |
Apr 01, 2021 | 83.44 | 83.85 | 82.87 | 83.66 | 3,629,347 | +0.18(+0.21%) |
Mar 31, 2021 | 84.34 | 84.81 | 83.29 | 83.49 | 3,842,050 | -0.85(-1.01%) |
Mar 30, 2021 | 84.69 | 85.05 | 83.89 | 84.34 | 2,808,035 | -0.08(-0.10%) |
Mar 29, 2021 | 84.24 | 85.37 | 83.99 | 84.42 | 3,530,748 | -0.31(-0.37%) |
Mar 26, 2021 | 83.37 | 84.86 | 82.89 | 84.74 | 4,423,297 | +2.20(+2.67%) |
Mar 25, 2021 | 81.08 | 82.77 | 80.27 | 82.53 | 2,330,854 | +1.05(+1.28%) |
Mar 24, 2021 | 81.43 | 83.20 | 81.43 | 81.49 | 2,341,653 | +0.78(+0.96%) |
Mar 23, 2021 | 81.85 | 83.02 | 80.37 | 80.71 | 2,855,804 | -1.97(-2.38%) |
Mar 22, 2021 | 82.06 | 83.17 | 81.24 | 82.68 | 2,376,370 | +0.80(+0.97%) |
Mar 19, 2021 | 82.33 | 82.75 | 80.75 | 81.89 | 11,816,424 | -0.90(-1.08%) |
Mar 18, 2021 | 83.64 | 84.96 | 82.56 | 82.78 | 2,487,095 | -0.98(-1.17%) |
Mar 17, 2021 | 82.46 | 83.92 | 82.36 | 83.76 | 2,555,594 | +1.35(+1.64%) |
Mar 16, 2021 | 83.79 | 83.98 | 81.94 | 82.41 | 3,633,348 | -1.72(-2.05%) |
Mar 15, 2021 | 84.90 | 85.49 | 82.95 | 84.13 | 2,892,043 | -1.18(-1.39%) |
Mar 12, 2021 | 84.63 | 85.37 | 84.33 | 85.32 | 2,636,990 | +0.82(+0.97%) |
Mar 11, 2021 | 85.17 | 85.83 | 84.23 | 84.50 | 2,871,994 | -0.38(-0.45%) |
Mar 10, 2021 | 83.64 | 85.26 | 83.36 | 84.88 | 3,304,090 | +1.59(+1.91%) |
Mar 09, 2021 | 85.74 | 86.00 | 83.27 | 83.28 | 3,641,735 | -1.97(-2.31%) |
Mar 08, 2021 | 85.13 | 86.41 | 84.28 | 85.25 | 4,315,965 | +1.01(+1.20%) |
Mar 05, 2021 | 83.09 | 84.46 | 81.49 | 84.25 | 3,565,048 | +2.36(+2.88%) |
Mar 04, 2021 | 81.86 | 83.21 | 80.29 | 81.89 | 4,107,375 | -0.04(-0.05%) |
Mar 03, 2021 | 81.28 | 82.85 | 80.87 | 81.92 | 3,766,524 | +0.83(+1.03%) |
Mar 02, 2021 | 81.74 | 82.24 | 80.92 | 81.09 | 2,188,193 | -0.75(-0.92%) |
Mar 01, 2021 | 80.57 | 82.52 | 80.43 | 81.84 | 1,993,413 | +2.35(+2.96%) |
Feb 26, 2021 | 80.84 | 81.32 | 79.46 | 79.49 | 3,496,644 | -1.32(-1.64%) |
Feb 25, 2021 | 81.80 | 82.02 | 80.41 | 80.81 | 3,007,473 | -1.52(-1.84%) |
Feb 24, 2021 | 80.55 | 82.45 | 80.45 | 82.33 | 3,055,276 | +2.01(+2.50%) |
Feb 23, 2021 | 79.86 | 80.66 | 79.12 | 80.32 | 2,879,956 | +0.58(+0.73%) |
Feb 22, 2021 | 79.06 | 80.41 | 78.04 | 79.74 | 2,208,819 | +0.67(+0.84%) |
Feb 19, 2021 | 78.43 | 79.69 | 78.31 | 79.07 | 2,660,224 | +0.99(+1.27%) |
Feb 18, 2021 | 78.15 | 78.31 | 77.41 | 78.08 | 1,442,409 | -0.45(-0.58%) |
Feb 17, 2021 | 78.59 | 79.04 | 77.92 | 78.54 | 1,983,376 | -0.19(-0.24%) |
Feb 16, 2021 | 79.58 | 79.77 | 78.58 | 78.72 | 2,973,162 | -0.24(-0.30%) |
Feb 12, 2021 | 78.27 | 79.19 | 78.25 | 78.96 | 1,513,767 | +0.16(+0.20%) |
Feb 11, 2021 | 78.93 | 79.31 | 77.40 | 78.80 | 1,753,259 | +0.56(+0.72%) |
Feb 10, 2021 | 79.37 | 79.51 | 78.15 | 78.24 | 2,760,666 | -0.77(-0.98%) |
Feb 09, 2021 | 79.50 | 79.59 | 78.60 | 79.02 | 1,702,227 | -0.57(-0.72%) |
Feb 08, 2021 | 79.62 | 80.09 | 78.91 | 79.59 | 3,531,409 | +0.38(+0.48%) |
Feb 05, 2021 | 78.23 | 79.67 | 77.81 | 79.21 | 4,166,852 | +1.79(+2.32%) |
Feb 04, 2021 | 77.74 | 78.31 | 77.02 | 77.42 | 4,845,302 | +0.44(+0.57%) |
Feb 03, 2021 | 76.90 | 77.02 | 75.49 | 76.98 | 4,053,462 | -0.09(-0.12%) |
Feb 02, 2021 | 76.69 | 78.01 | 76.35 | 77.07 | 4,373,625 | +2.72(+3.66%) |
Feb 01, 2021 | 73.87 | 74.95 | 72.93 | 74.34 | 3,994,958 | +1.35(+1.85%) |
Jan 29, 2021 | 73.82 | 74.99 | 72.62 | 72.99 | 3,854,093 | -1.59(-2.13%) |
Jan 28, 2021 | 74.00 | 75.88 | 73.42 | 74.58 | 2,750,643 | +1.44(+1.96%) |
Jan 27, 2021 | 73.72 | 74.40 | 72.05 | 73.15 | 5,256,719 | -2.18(-2.89%) |
Jan 26, 2021 | 76.33 | 76.39 | 75.13 | 75.33 | 2,186,080 | -0.54(-0.72%) |
Jan 25, 2021 | 76.58 | 76.81 | 75.00 | 75.87 | 2,323,663 | -1.15(-1.49%) |
Jan 22, 2021 | 76.85 | 77.51 | 75.70 | 77.02 | 2,643,934 | -0.49(-0.63%) |
Jan 21, 2021 | 77.75 | 78.08 | 77.03 | 77.51 | 1,953,240 | -0.12(-0.15%) |
Jan 20, 2021 | 76.90 | 77.93 | 76.55 | 77.63 | 2,584,583 | +0.88(+1.15%) |
Jan 19, 2021 | 78.19 | 78.55 | 76.74 | 76.75 | 3,238,636 | +0.63(+0.82%) |
Jan 15, 2021 | 77.24 | 77.24 | 75.23 | 76.12 | 3,181,831 | -0.54(-0.71%) |
Jan 14, 2021 | 76.24 | 77.19 | 76.00 | 76.66 | 2,047,225 | +0.64(+0.85%) |
Jan 13, 2021 | 77.44 | 77.67 | 75.83 | 76.02 | 2,379,647 | -1.22(-1.58%) |
Jan 12, 2021 | 76.00 | 77.53 | 75.91 | 77.24 | 2,876,759 | +1.24(+1.63%) |
Jan 11, 2021 | 74.32 | 76.46 | 74.06 | 76.00 | 1,902,079 | +0.74(+0.98%) |
Jan 08, 2021 | 75.95 | 76.05 | 74.14 | 75.26 | 2,344,764 | -0.23(-0.30%) |
Jan 07, 2021 | 76.06 | 76.51 | 74.88 | 75.49 | 2,647,722 | +0.04(+0.05%) |
Jan 06, 2021 | 73.83 | 76.46 | 73.78 | 75.46 | 4,121,140 | +2.46(+3.36%) |
Jan 05, 2021 | 71.92 | 73.36 | 71.75 | 73.00 | 2,921,670 | +1.24(+1.73%) |