Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 99.56 | 99.61 | 97.90 | 98.01 | 2,442,847 | -2.36(-2.35%) |
Nov 29, 2021 | 100.90 | 100.98 | 99.88 | 100.36 | 1,565,358 | +0.24(+0.24%) |
Nov 26, 2021 | 100.33 | 100.45 | 99.52 | 100.12 | 1,643,912 | -2.12(-2.07%) |
Nov 24, 2021 | 102.16 | 102.41 | 102.00 | 102.24 | 1,001,887 | -0.18(-0.17%) |
Nov 23, 2021 | 101.65 | 102.50 | 101.57 | 102.42 | 1,426,559 | +0.95(+0.94%) |
Nov 22, 2021 | 101.07 | 102.26 | 100.95 | 101.47 | 2,260,909 | +0.75(+0.74%) |
Nov 19, 2021 | 101.26 | 101.26 | 100.63 | 100.72 | 1,315,163 | -0.92(-0.90%) |
Nov 18, 2021 | 101.88 | 101.66 | 101.54 | 101.63 | 1,131,481 | -0.31(-0.31%) |
Nov 17, 2021 | 102.21 | 102.21 | 101.72 | 101.95 | 802,134 | -0.46(-0.45%) |
Nov 16, 2021 | 102.53 | 102.83 | 102.33 | 102.41 | 951,321 | -0.02(-0.02%) |
Nov 15, 2021 | 102.51 | 102.58 | 102.22 | 102.43 | 978,138 | +0.18(+0.17%) |
Nov 12, 2021 | 102.27 | 102.41 | 101.89 | 102.25 | 765,388 | +0.16(+0.15%) |
Nov 11, 2021 | 102.12 | 102.27 | 101.90 | 102.09 | 842,078 | +0.11(+0.11%) |
Nov 10, 2021 | 101.88 | 101.98 | 1,037,486 | -0.02(-0.02%) | ||
Nov 09, 2021 | 101.96 | 102.06 | 101.57 | 102.00 | 1,387,913 | -0.07(-0.07%) |
Nov 08, 2021 | 102.37 | 102.61 | 101.82 | 102.08 | 961,474 | -0.01(-0.01%) |
Nov 05, 2021 | 101.93 | 102.45 | 101.76 | 102.09 | 962,559 | +0.62(+0.61%) |
Nov 04, 2021 | 101.85 | 101.91 | 100.93 | 101.47 | 1,039,938 | -0.30(-0.29%) |
Nov 03, 2021 | 100.91 | 101.81 | 100.84 | 101.76 | 1,088,283 | +0.56(+0.56%) |
Nov 02, 2021 | 100.91 | 101.33 | 100.68 | 101.20 | 828,975 | +0.42(+0.42%) |
Nov 01, 2021 | 100.73 | 100.68 | 100.45 | 100.77 | 899,364 | +0.44(+0.44%) |
Oct 29, 2021 | 100.33 | 100.69 | 100.08 | 100.33 | 802,453 | -0.09(-0.09%) |
Oct 28, 2021 | 99.64 | 100.42 | 99.60 | 100.42 | 856,260 | +0.91(+0.91%) |
Oct 27, 2021 | 100.80 | 100.80 | 99.48 | 99.51 | 1,092,084 | -1.30(-1.29%) |
Oct 26, 2021 | 100.84 | 101.11 | 100.81 | 872,360 | +0.06(+0.06%) | |
Oct 25, 2021 | 100.73 | 100.91 | 100.33 | 100.75 | 800,663 | +0.21(+0.21%) |
Oct 22, 2021 | 100.30 | 100.69 | 100.08 | 100.54 | 914,266 | +0.26(+0.26%) |
Oct 21, 2021 | 100.52 | 100.59 | 99.85 | 100.28 | 1,007,807 | -0.35(-0.35%) |
Oct 20, 2021 | 99.78 | 100.69 | 99.68 | 100.63 | 973,557 | +0.85(+0.85%) |
Oct 19, 2021 | 99.15 | 99.78 | 99.00 | 99.78 | 1,040,001 | +0.93(+0.94%) |
Oct 18, 2021 | 98.83 | 99.36 | 98.51 | 98.86 | 877,570 | -0.34(-0.35%) |
Oct 15, 2021 | 99.15 | 99.62 | 99.04 | 99.20 | 887,733 | +0.61(+0.62%) |
Oct 14, 2021 | 97.83 | 98.63 | 97.59 | 98.59 | 758,451 | +1.50(+1.54%) |
Oct 13, 2021 | 96.98 | 97.31 | 96.03 | 97.09 | 1,003,585 | +0.11(+0.11%) |
Oct 12, 2021 | 97.41 | 97.54 | 96.76 | 96.98 | 956,449 | -0.37(-0.38%) |
Oct 11, 2021 | 98.18 | 98.58 | 97.32 | 97.35 | 1,103,046 | -0.68(-0.70%) |
Oct 08, 2021 | 98.12 | 98.30 | 97.82 | 98.03 | 758,096 | -0.01(-0.01%) |
Oct 07, 2021 | 97.92 | 98.65 | 97.92 | 98.04 | 893,736 | +0.69(+0.71%) |
Oct 06, 2021 | 96.56 | 97.38 | 95.94 | 97.35 | 1,215,671 | +0.15(+0.15%) |
Oct 05, 2021 | 96.90 | 97.70 | 96.56 | 97.20 | 969,984 | +0.68(+0.70%) |
Oct 04, 2021 | 96.65 | 97.42 | 96.03 | 96.53 | 1,452,324 | -0.26(-0.27%) |
Oct 01, 2021 | 96.14 | 97.20 | 95.32 | 96.78 | 1,267,612 | +1.17(+1.22%) |
Sep 30, 2021 | 97.33 | 97.48 | 95.61 | 95.62 | 1,365,036 | -1.44(-1.49%) |
Sep 29, 2021 | 96.78 | 97.47 | 96.46 | 97.06 | 973,605 | +0.47(+0.49%) |
Sep 28, 2021 | 97.50 | 97.72 | 96.42 | 96.59 | 1,332,033 | -1.04(-1.06%) |
Sep 27, 2021 | 97.26 | 98.03 | 97.26 | 97.63 | 975,382 | +0.63(+0.65%) |
Sep 24, 2021 | 96.63 | 97.33 | 96.59 | 97.00 | 2,315,112 | +0.21(+0.22%) |
Sep 23, 2021 | 96.00 | 97.25 | 95.85 | 96.78 | 1,458,157 | +1.30(+1.36%) |
Sep 22, 2021 | 95.42 | 96.15 | 95.27 | 95.49 | 1,432,968 | +0.84(+0.89%) |
Sep 21, 2021 | 95.37 | 95.64 | 94.52 | 94.65 | 1,648,907 | -0.19(-0.20%) |
Sep 20, 2021 | 94.94 | 95.29 | 93.79 | 94.83 | 2,845,628 | -1.49(-1.55%) |
Sep 17, 2021 | 96.67 | 96.97 | 96.19 | 96.32 | 1,553,747 | -0.63(-0.65%) |
Sep 16, 2021 | 97.51 | 97.68 | 96.46 | 96.96 | 1,204,431 | -0.46(-0.47%) |
Sep 15, 2021 | 96.50 | 97.61 | 96.48 | 97.42 | 934,660 | +0.85(+0.88%) |
Sep 14, 2021 | 97.80 | 97.84 | 96.25 | 96.56 | 1,195,379 | -0.98(-1.01%) |
Sep 13, 2021 | 97.53 | 97.96 | 97.02 | 97.54 | 1,159,891 | +0.68(+0.70%) |
Sep 10, 2021 | 97.83 | 97.95 | 96.82 | 96.86 | 976,389 | -0.50(-0.51%) |
Sep 09, 2021 | 97.70 | 98.14 | 97.28 | 97.36 | 812,718 | -0.51(-0.53%) |
Sep 08, 2021 | 97.71 | 98.04 | 97.47 | 97.88 | 834,913 | -0.01(-0.01%) |
Sep 07, 2021 | 98.72 | 98.72 | 97.86 | 97.88 | 958,837 | -0.94(-0.95%) |
Sep 03, 2021 | 99.00 | 99.10 | 98.67 | 98.82 | 616,500 | -0.32(-0.32%) |
Sep 02, 2021 | 98.67 | 99.14 | 98.67 | 99.14 | 923,754 | +0.72(+0.73%) |
Sep 01, 2021 | 98.95 | 98.95 | 98.17 | 98.43 | 1,060,967 | -0.37(-0.37%) |
Aug 31, 2021 | 98.86 | 99.12 | 98.66 | 98.79 | 796,449 | -0.11(-0.11%) |
Aug 30, 2021 | 99.31 | 99.38 | 98.85 | 98.90 | 639,338 | -0.25(-0.25%) |
Aug 27, 2021 | 98.61 | 99.26 | 98.56 | 99.15 | 644,566 | +0.77(+0.78%) |
Aug 26, 2021 | 99.06 | 99.07 | 98.32 | 98.38 | 713,251 | -0.61(-0.61%) |
Aug 25, 2021 | 98.73 | 99.29 | 98.45 | 98.99 | 798,435 | +0.34(+0.34%) |
Aug 24, 2021 | 98.83 | 98.84 | 98.54 | 98.65 | 914,180 | +0.02(+0.02%) |
Aug 23, 2021 | 98.52 | 98.95 | 98.52 | 98.63 | 865,891 | +0.54(+0.55%) |
Aug 20, 2021 | 97.47 | 98.25 | 97.23 | 98.09 | 890,470 | +0.59(+0.60%) |
Aug 19, 2021 | 97.08 | 97.86 | 96.92 | 97.50 | 1,053,637 | -0.33(-0.34%) |
Aug 18, 2021 | 98.74 | 99.07 | 97.74 | 97.83 | 967,455 | -1.24(-1.25%) |
Aug 17, 2021 | 99.06 | 99.35 | 98.24 | 99.07 | 1,156,799 | -0.47(-0.47%) |
Aug 16, 2021 | 99.05 | 99.57 | 98.55 | 99.54 | 843,630 | +0.15(+0.15%) |
Aug 13, 2021 | 99.41 | 99.49 | 99.20 | 99.39 | 874,872 | +0.03(+0.03%) |
Aug 12, 2021 | 99.26 | 99.39 | 98.89 | 99.36 | 855,488 | +0.11(+0.11%) |
Aug 11, 2021 | 98.77 | 99.28 | 98.62 | 99.25 | 983,903 | +0.68(+0.69%) |
Aug 10, 2021 | 97.78 | 98.60 | 97.65 | 98.57 | 912,877 | +0.86(+0.88%) |
Aug 09, 2021 | 97.72 | 97.85 | 97.41 | 97.71 | 933,781 | -0.10(-0.10%) |
Aug 06, 2021 | 97.57 | 97.99 | 97.54 | 97.81 | 1,061,019 | +0.61(+0.62%) |
Aug 05, 2021 | 96.93 | 97.23 | 96.89 | 97.20 | 758,431 | +0.62(+0.65%) |
Aug 04, 2021 | 97.07 | 97.30 | 96.59 | 96.58 | 1,101,094 | -1.02(-1.04%) |
Aug 03, 2021 | 96.77 | 97.63 | 96.19 | 97.60 | 1,395,213 | +1.01(+1.05%) |
Aug 02, 2021 | 97.14 | 97.73 | 96.52 | 96.59 | 964,425 | -0.18(-0.19%) |
Jul 30, 2021 | 96.94 | 97.42 | 96.62 | 96.77 | 850,917 | -0.44(-0.45%) |
Jul 29, 2021 | 97.09 | 97.44 | 96.95 | 97.21 | 1,162,184 | +0.72(+0.74%) |
Jul 28, 2021 | 96.64 | 96.88 | 96.10 | 96.50 | 1,291,498 | -0.15(-0.15%) |
Jul 27, 2021 | 96.26 | 96.70 | 95.77 | 96.64 | 1,198,316 | -0.06(-0.07%) |
Jul 26, 2021 | 96.17 | 96.78 | 96.17 | 96.71 | 925,236 | +0.42(+0.44%) |
Jul 23, 2021 | 96.04 | 96.35 | 95.70 | 96.29 | 1,162,245 | +0.61(+0.63%) |
Jul 22, 2021 | 96.07 | 96.07 | 95.41 | 95.68 | 763,044 | -0.47(-0.49%) |
Jul 21, 2021 | 95.82 | 96.30 | 95.76 | 96.15 | 1,999,236 | +0.93(+0.97%) |
Jul 20, 2021 | 94.16 | 95.68 | 93.98 | 95.22 | 1,450,645 | +1.22(+1.30%) |
Jul 19, 2021 | 94.41 | 94.65 | 93.22 | 94.00 | 3,138,445 | -1.62(-1.69%) |
Jul 16, 2021 | 96.72 | 96.74 | 95.48 | 95.62 | 1,011,508 | -0.77(-0.80%) |
Jul 15, 2021 | 95.86 | 96.53 | 95.85 | 96.39 | 1,039,664 | +0.06(+0.06%) |
Jul 14, 2021 | 96.49 | 96.88 | 95.90 | 96.33 | 1,167,891 | -0.02(-0.02%) |
Jul 13, 2021 | 96.82 | 96.97 | 96.26 | 96.35 | 1,155,341 | -0.69(-0.71%) |
Jul 12, 2021 | 96.41 | 97.07 | 96.06 | 97.04 | 1,165,814 | +0.36(+0.37%) |
Jul 09, 2021 | 96.04 | 96.75 | 95.95 | 96.68 | 1,704,651 | +1.38(+1.45%) |
Jul 08, 2021 | 95.22 | 95.65 | 94.75 | 95.30 | 2,013,405 | -0.85(-0.88%) |
Jul 07, 2021 | 95.73 | 96.22 | 95.48 | 96.15 | 1,219,095 | +0.27(+0.28%) |
Jul 06, 2021 | 96.87 | 96.87 | 95.28 | 95.88 | 3,279,191 | -1.12(-1.16%) |
Jul 02, 2021 | 96.97 | 97.13 | 96.63 | 97.00 | 1,054,035 | +0.17(+0.18%) |
Jul 01, 2021 | 96.63 | 96.92 | 96.41 | 96.83 | 1,334,332 | +0.59(+0.61%) |
Jun 30, 2021 | 95.68 | 96.36 | 95.68 | 96.24 | 3,104,500 | +0.50(+0.52%) |
Jun 29, 2021 | 96.29 | 96.52 | 95.62 | 95.74 | 1,536,507 | -0.29(-0.31%) |
Jun 28, 2021 | 96.43 | 96.45 | 95.79 | 96.04 | 1,149,014 | -0.38(-0.39%) |
Jun 25, 2021 | 96.02 | 96.57 | 95.83 | 96.41 | 1,654,186 | +0.57(+0.59%) |
Jun 24, 2021 | 95.61 | 95.95 | 95.38 | 95.85 | 1,491,562 | +0.77(+0.81%) |
Jun 23, 2021 | 95.55 | 95.62 | 95.05 | 95.07 | 1,476,232 | -0.39(-0.40%) |
Jun 22, 2021 | 95.40 | 95.74 | 94.90 | 95.46 | 1,158,133 | +0.13(+0.13%) |
Jun 21, 2021 | 94.19 | 95.40 | 94.19 | 95.33 | 2,005,796 | +1.71(+1.83%) |
Jun 18, 2021 | 94.67 | 94.67 | 93.57 | 93.62 | 2,305,493 | -1.89(-1.98%) |
Jun 17, 2021 | 96.92 | 96.98 | 95.02 | 95.51 | 2,798,726 | -1.36(-1.40%) |
Jun 16, 2021 | 97.54 | 97.55 | 96.44 | 96.87 | 1,736,878 | -0.69(-0.71%) |
Jun 15, 2021 | 97.56 | 97.71 | 97.12 | 97.56 | 1,441,830 | +0.12(+0.12%) |
Jun 14, 2021 | 97.79 | 97.86 | 96.88 | 97.44 | 1,072,419 | -0.43(-0.44%) |
Jun 11, 2021 | 98.01 | 98.04 | 97.49 | 97.87 | 1,423,261 | +0.06(+0.07%) |
Jun 10, 2021 | 98.12 | 98.41 | 97.70 | 97.81 | 1,174,795 | +0.16(+0.17%) |
Jun 09, 2021 | 97.94 | 98.08 | 97.60 | 97.64 | 1,104,623 | -0.34(-0.34%) |
Jun 08, 2021 | 98.15 | 98.15 | 97.53 | 97.98 | 1,419,766 | -0.17(-0.18%) |
Jun 07, 2021 | 98.52 | 98.52 | 97.97 | 98.15 | 1,483,238 | -0.28(-0.29%) |
Jun 04, 2021 | 98.40 | 98.48 | 98.06 | 98.43 | 1,131,000 | +0.42(+0.43%) |
Jun 03, 2021 | 97.47 | 98.13 | 97.31 | 98.02 | 1,196,114 | +0.15(+0.15%) |
Jun 02, 2021 | 97.81 | 98.00 | 97.38 | 97.87 | 1,197,101 | +0.23(+0.23%) |
Jun 01, 2021 | 98.17 | 98.28 | 97.40 | 97.64 | 1,464,768 | +0.25(+0.25%) |
May 28, 2021 | 97.63 | 97.63 | 97.19 | 97.40 | 1,548,120 | +0.14(+0.14%) |
May 27, 2021 | 97.53 | 97.80 | 97.11 | 97.26 | 1,070,756 | +0.24(+0.24%) |
May 26, 2021 | 96.97 | 97.12 | 96.54 | 97.02 | 1,000,149 | +0.17(+0.18%) |
May 25, 2021 | 97.80 | 97.80 | 96.72 | 96.85 | 1,207,933 | -0.78(-0.79%) |
May 24, 2021 | 97.68 | 97.91 | 97.40 | 97.62 | 1,205,417 | +0.36(+0.37%) |
May 21, 2021 | 97.39 | 97.80 | 97.01 | 97.27 | 1,561,049 | +0.26(+0.27%) |
May 20, 2021 | 96.53 | 97.33 | 96.24 | 97.00 | 1,346,330 | +0.53(+0.55%) |
May 19, 2021 | 96.10 | 96.51 | 95.19 | 96.47 | 2,618,670 | -0.55(-0.56%) |
May 18, 2021 | 97.94 | 98.02 | 96.98 | 97.02 | 1,353,332 | -0.98(-1.00%) |
May 17, 2021 | 97.88 | 98.25 | 97.62 | 98.01 | 1,427,125 | +0.05(+0.06%) |
May 14, 2021 | 97.39 | 98.15 | 97.35 | 97.95 | 1,928,897 | +1.08(+1.11%) |
May 13, 2021 | 95.40 | 97.33 | 95.32 | 96.88 | 1,694,836 | +1.43(+1.50%) |
May 12, 2021 | 96.87 | 97.03 | 95.33 | 95.44 | 2,305,297 | -1.49(-1.53%) |
May 11, 2021 | 97.44 | 97.74 | 96.46 | 96.93 | 2,470,912 | -1.10(-1.13%) |
May 10, 2021 | 98.55 | 99.12 | 98.02 | 98.03 | 1,985,871 | +0.07(+0.07%) |
May 07, 2021 | 97.03 | 98.08 | 96.88 | 97.96 | 1,447,026 | +0.55(+0.56%) |
May 06, 2021 | 96.57 | 97.41 | 96.21 | 97.41 | 1,543,117 | +1.00(+1.04%) |
May 05, 2021 | 96.26 | 96.57 | 95.74 | 96.41 | 1,344,674 | +0.59(+0.62%) |
May 04, 2021 | 95.36 | 95.84 | 94.96 | 95.82 | 2,054,983 | +0.29(+0.31%) |
May 03, 2021 | 95.12 | 95.85 | 95.07 | 95.53 | 1,632,816 | +0.99(+1.05%) |
Apr 30, 2021 | 94.81 | 94.82 | 94.32 | 94.53 | 1,305,691 | -0.62(-0.65%) |
Apr 29, 2021 | 94.65 | 95.18 | 94.46 | 95.15 | 1,340,422 | +1.03(+1.09%) |
Apr 28, 2021 | 94.14 | 94.35 | 94.01 | 94.12 | 2,922,292 | +0.07(+0.08%) |
Apr 27, 2021 | 93.98 | 94.19 | 93.74 | 94.05 | 2,791,762 | +0.15(+0.16%) |
Apr 26, 2021 | 94.29 | 94.43 | 93.83 | 93.90 | 3,999,436 | -0.22(-0.23%) |
Apr 23, 2021 | 93.46 | 94.47 | 93.27 | 94.12 | 2,212,524 | +0.74(+0.79%) |
Apr 22, 2021 | 94.40 | 94.40 | 93.27 | 93.38 | 2,651,567 | -0.97(-1.02%) |
Apr 21, 2021 | 93.44 | 94.47 | 93.34 | 94.35 | 2,263,912 | +0.90(+0.97%) |
Apr 20, 2021 | 93.75 | 93.88 | 93.18 | 93.45 | 2,718,115 | -0.62(-0.66%) |
Apr 19, 2021 | 94.40 | 94.47 | 93.88 | 94.07 | 3,854,698 | -0.38(-0.41%) |
Apr 16, 2021 | 94.36 | 94.63 | 94.22 | 94.45 | 1,346,925 | +0.57(+0.61%) |
Apr 15, 2021 | 93.75 | 93.93 | 93.37 | 93.88 | 1,670,282 | +0.38(+0.41%) |
Apr 14, 2021 | 93.05 | 93.80 | 92.95 | 93.49 | 1,490,139 | +0.37(+0.40%) |
Apr 13, 2021 | 93.24 | 93.27 | 92.67 | 93.12 | 1,309,953 | -0.40(-0.43%) |
Apr 12, 2021 | 93.49 | 93.69 | 93.28 | 93.52 | 1,323,564 | +0.05(+0.05%) |
Apr 09, 2021 | 93.28 | 93.49 | 92.98 | 93.47 | 1,819,918 | +0.37(+0.40%) |
Apr 08, 2021 | 93.24 | 93.24 | 92.66 | 93.10 | 1,551,019 | -0.10(-0.11%) |
Apr 07, 2021 | 93.27 | 93.56 | 92.92 | 93.20 | 1,269,515 | -0.05(-0.06%) |
Apr 06, 2021 | 93.23 | 93.58 | 93.09 | 93.26 | 2,025,442 | -0.07(-0.08%) |
Apr 05, 2021 | 93.29 | 93.64 | 93.05 | 93.33 | 1,914,247 | +0.68(+0.74%) |
Apr 01, 2021 | 92.19 | 92.69 | 91.79 | 92.64 | 1,548,712 | +0.47(+0.50%) |
Mar 31, 2021 | 92.39 | 92.57 | 92.10 | 92.18 | 1,605,721 | -0.31(-0.34%) |
Mar 30, 2021 | 92.58 | 92.73 | 92.24 | 92.49 | 3,334,880 | -0.18(-0.20%) |
Mar 29, 2021 | 92.30 | 93.00 | 92.01 | 92.67 | 1,638,833 | -0.18(-0.20%) |
Mar 26, 2021 | 91.73 | 92.91 | 91.54 | 92.85 | 1,870,145 | +1.67(+1.83%) |
Mar 25, 2021 | 89.95 | 91.34 | 89.45 | 91.19 | 2,185,417 | +1.10(+1.22%) |
Mar 24, 2021 | 90.35 | 91.14 | 90.07 | 90.08 | 2,151,036 | +0.08(+0.09%) |
Mar 23, 2021 | 90.57 | 90.89 | 89.76 | 90.00 | 1,778,059 | -0.93(-1.02%) |
Mar 22, 2021 | 90.78 | 91.13 | 90.42 | 90.93 | 2,182,948 | +0.05(+0.06%) |
Mar 19, 2021 | 91.07 | 91.29 | 90.15 | 90.88 | 2,645,691 | -0.32(-0.35%) |
Mar 18, 2021 | 91.65 | 92.44 | 91.02 | 91.20 | 1,700,510 | -0.56(-0.61%) |
Mar 17, 2021 | 91.59 | 91.77 | 91.00 | 91.76 | 1,491,185 | +0.22(+0.24%) |
Mar 16, 2021 | 91.60 | 91.68 | 91.23 | 91.54 | 1,675,023 | -0.33(-0.35%) |
Mar 15, 2021 | 91.66 | 91.91 | 90.92 | 91.87 | 2,747,196 | +0.28(+0.31%) |
Mar 12, 2021 | 91.15 | 91.60 | 91.05 | 91.59 | 1,861,488 | +0.80(+0.88%) |
Mar 11, 2021 | 90.94 | 91.46 | 90.61 | 90.79 | 1,979,574 | -0.02(-0.02%) |
Mar 10, 2021 | 89.84 | 91.05 | 89.72 | 90.81 | 2,378,107 | +1.31(+1.47%) |
Mar 09, 2021 | 89.83 | 90.38 | 89.41 | 89.49 | 1,836,945 | -0.15(-0.17%) |
Mar 08, 2021 | 89.29 | 90.62 | 89.00 | 89.65 | 4,201,847 | +0.76(+0.86%) |
Mar 05, 2021 | 87.76 | 89.10 | 86.94 | 88.89 | 3,242,233 | +1.96(+2.25%) |
Mar 04, 2021 | 87.60 | 88.31 | 85.90 | 86.93 | 3,204,814 | -0.76(-0.87%) |
Mar 03, 2021 | 87.70 | 88.53 | 87.62 | 87.69 | 2,037,988 | -0.05(-0.05%) |
Mar 02, 2021 | 88.09 | 88.30 | 87.64 | 87.74 | 1,681,249 | -0.34(-0.39%) |
Mar 01, 2021 | 87.33 | 88.54 | 87.19 | 88.08 | 1,924,280 | +1.88(+2.19%) |
Feb 26, 2021 | 87.61 | 87.61 | 85.96 | 86.20 | 2,754,755 | -1.30(-1.49%) |
Feb 25, 2021 | 89.01 | 89.14 | 87.18 | 87.50 | 2,701,965 | -1.51(-1.70%) |
Feb 24, 2021 | 87.87 | 89.19 | 87.72 | 89.01 | 2,842,057 | +1.20(+1.36%) |
Feb 23, 2021 | 87.71 | 88.05 | 87.13 | 87.82 | 3,032,557 | +0.23(+0.26%) |
Feb 22, 2021 | 86.98 | 87.78 | 86.93 | 87.59 | 2,243,883 | +0.33(+0.37%) |
Feb 19, 2021 | 87.20 | 87.49 | 87.13 | 87.26 | 1,193,083 | +0.25(+0.29%) |
Feb 18, 2021 | 86.92 | 87.14 | 86.63 | 87.01 | 1,252,962 | -0.35(-0.40%) |
Feb 17, 2021 | 86.86 | 87.40 | 86.50 | 87.36 | 4,154,522 | +0.38(+0.44%) |
Feb 16, 2021 | 87.15 | 87.18 | 86.82 | 86.98 | 4,635,726 | +0.24(+0.28%) |
Feb 12, 2021 | 86.06 | 86.75 | 85.94 | 86.74 | 1,243,089 | +0.47(+0.55%) |
Feb 11, 2021 | 86.48 | 86.58 | 85.66 | 86.27 | 1,498,930 | -0.17(-0.20%) |
Feb 10, 2021 | 86.74 | 86.78 | 85.89 | 86.44 | 1,523,190 | +0.05(+0.06%) |
Feb 09, 2021 | 86.24 | 86.49 | 85.96 | 86.39 | 1,266,706 | -0.05(-0.05%) |
Feb 08, 2021 | 85.91 | 86.43 | 85.91 | 86.43 | 1,233,738 | +0.80(+0.93%) |
Feb 05, 2021 | 85.82 | 85.97 | 85.47 | 85.63 | 1,216,927 | +0.34(+0.40%) |
Feb 04, 2021 | 84.28 | 85.29 | 84.18 | 85.29 | 1,298,320 | +1.01(+1.19%) |
Feb 03, 2021 | 83.98 | 84.42 | 83.80 | 84.28 | 1,505,613 | +0.28(+0.33%) |
Feb 02, 2021 | 83.71 | 84.48 | 83.56 | 84.00 | 2,054,731 | +0.96(+1.16%) |
Feb 01, 2021 | 83.04 | 83.36 | 82.44 | 83.04 | 1,894,719 | +0.62(+0.75%) |
Jan 29, 2021 | 83.60 | 83.88 | 82.09 | 82.43 | 2,650,327 | -1.54(-1.83%) |
Jan 28, 2021 | 83.65 | 84.66 | 83.52 | 83.97 | 1,844,183 | +0.86(+1.04%) |
Jan 27, 2021 | 84.18 | 84.28 | 82.83 | 83.11 | 2,211,106 | -2.10(-2.47%) |
Jan 26, 2021 | 85.62 | 85.72 | 85.03 | 85.21 | 2,264,132 | -0.18(-0.21%) |
Jan 25, 2021 | 84.86 | 85.40 | 84.47 | 85.39 | 1,980,117 | +0.18(+0.21%) |
Jan 22, 2021 | 84.88 | 85.42 | 84.66 | 85.21 | 1,869,657 | -0.45(-0.53%) |
Jan 21, 2021 | 86.08 | 86.10 | 85.44 | 85.66 | 1,457,443 | -0.48(-0.56%) |
Jan 20, 2021 | 86.29 | 86.29 | 85.80 | 86.14 | 2,674,957 | +0.02(+0.02%) |
Jan 19, 2021 | 86.31 | 86.33 | 85.88 | 86.12 | 2,413,891 | +0.39(+0.45%) |
Jan 15, 2021 | 85.98 | 86.06 | 85.09 | 85.73 | 3,210,220 | -0.90(-1.04%) |
Jan 14, 2021 | 86.35 | 87.05 | 86.16 | 86.63 | 2,248,220 | +0.53(+0.61%) |
Jan 13, 2021 | 86.05 | 86.35 | 85.80 | 86.10 | 1,474,048 | +0.05(+0.06%) |
Jan 12, 2021 | 85.70 | 86.21 | 85.51 | 86.05 | 2,218,445 | +0.48(+0.56%) |
Jan 11, 2021 | 84.68 | 85.72 | 84.66 | 85.57 | 2,192,685 | +0.39(+0.46%) |
Jan 08, 2021 | 85.40 | 85.41 | 84.43 | 85.18 | 1,845,261 | +0.02(+0.02%) |
Jan 07, 2021 | 85.11 | 85.63 | 84.87 | 85.16 | 2,110,526 | +0.50(+0.59%) |
Jan 06, 2021 | 83.01 | 85.16 | 83.01 | 84.66 | 2,215,838 | +2.07(+2.51%) |
Jan 05, 2021 | 81.85 | 82.95 | 81.63 | 82.59 | 3,486,116 | +0.70(+0.85%) |
Jan 04, 2021 | 83.15 | 83.18 | 81.15 | 81.89 | 3,539,535 | -1.01(-1.21%) |
Dec 31, 2020 | 82.90 | 82.90 | 82.90 | 1,235,420 | +0.70(+0.85%) | |
Dec 30, 2020 | 82.05 | 82.44 | 82.04 | 82.20 | 1,235,420 | +0.24(+0.30%) |
Dec 29, 2020 | 82.46 | 82.46 | 81.68 | 81.96 | 1,453,894 | -0.13(-0.15%) |
Dec 28, 2020 | 82.37 | 82.72 | 81.95 | 82.08 | 1,672,074 | +0.21(+0.25%) |
Dec 24, 2020 | 81.84 | 81.87 | 81.41 | 81.87 | 1,308,771 | +0.17(+0.21%) |
Dec 23, 2020 | 81.48 | 82.00 | 81.34 | 81.70 | 1,548,066 | +0.62(+0.76%) |
Dec 22, 2020 | 81.68 | 81.68 | 81.04 | 81.09 | 2,844,064 | -0.61(-0.74%) |
Dec 21, 2020 | 81.39 | 81.94 | 80.60 | 81.69 | 2,706,076 | -0.52(-0.63%) |
Dec 18, 2020 | 82.60 | 82.60 | 81.71 | 82.21 | 2,440,755 | -0.25(-0.30%) |
Dec 17, 2020 | 82.59 | 82.59 | 82.24 | 82.46 | 1,801,795 | +0.19(+0.23%) |
Dec 16, 2020 | 82.51 | 82.52 | 82.05 | 82.27 | 1,335,325 | -0.13(-0.16%) |
Dec 15, 2020 | 81.90 | 82.49 | 81.53 | 82.41 | 1,687,868 | +0.92(+1.13%) |
Dec 14, 2020 | 82.87 | 82.89 | 81.30 | 81.48 | 1,941,031 | -0.67(-0.82%) |
Dec 11, 2020 | 81.96 | 82.27 | 81.56 | 82.16 | 1,275,897 | -0.31(-0.38%) |
Dec 10, 2020 | 82.43 | 82.60 | 82.13 | 82.47 | 1,607,838 | -0.22(-0.27%) |
Dec 09, 2020 | 82.91 | 83.10 | 82.30 | 82.69 | 1,388,823 | +0.05(+0.07%) |
Dec 08, 2020 | 81.76 | 82.77 | 81.72 | 82.64 | 1,432,363 | +0.52(+0.63%) |
Dec 07, 2020 | 82.35 | 82.36 | 81.84 | 82.12 | 1,726,953 | -0.55(-0.66%) |
Dec 04, 2020 | 81.81 | 82.67 | 81.80 | 82.67 | 2,002,722 | +1.17(+1.43%) |
Dec 03, 2020 | 81.49 | 81.87 | 81.21 | 81.50 | 1,416,043 | +0.06(+0.08%) |
Dec 02, 2020 | 80.91 | 81.48 | 80.83 | 81.44 | 1,177,778 | +0.48(+0.60%) |