Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 79.83 | 80.12 | 77.54 | 77.76 | 2,487,754 | -2.23(-2.79%) |
Nov 29, 2021 | 79.39 | 80.38 | 77.59 | 79.99 | 2,139,798 | +2.40(+3.09%) |
Nov 26, 2021 | 79.19 | 79.54 | 77.37 | 77.59 | 824,204 | -2.11(-2.65%) |
Nov 24, 2021 | 79.79 | 80.19 | 79.28 | 79.70 | 1,094,778 | -0.56(-0.70%) |
Nov 23, 2021 | 79.60 | 80.44 | 79.33 | 80.26 | 1,229,936 | -1.21(-1.49%) |
Nov 22, 2021 | 81.47 | 81.89 | 79.93 | 81.47 | 1,700,554 | -0.10(-0.12%) |
Nov 19, 2021 | 82.01 | 82.36 | 81.28 | 81.57 | 1,602,631 | +0.19(+0.23%) |
Nov 18, 2021 | 82.34 | 81.50 | 80.92 | 81.38 | 1,694,116 | -1.19(-1.44%) |
Nov 17, 2021 | 83.69 | 84.24 | 81.99 | 82.57 | 1,265,127 | -1.49(-1.77%) |
Nov 16, 2021 | 83.78 | 84.71 | 83.36 | 84.06 | 1,345,834 | +0.25(+0.30%) |
Nov 15, 2021 | 82.53 | 84.05 | 82.53 | 83.81 | 1,513,291 | +0.95(+1.15%) |
Nov 12, 2021 | 82.31 | 83.10 | 81.88 | 82.86 | 1,543,544 | +1.21(+1.48%) |
Nov 11, 2021 | 82.35 | 82.98 | 81.09 | 81.65 | 1,561,171 | -0.56(-0.68%) |
Nov 10, 2021 | 82.75 | 82.21 | 1,614,276 | -1.04(-1.25%) | ||
Nov 09, 2021 | 83.12 | 83.60 | 82.67 | 83.25 | 1,951,736 | +0.18(+0.22%) |
Nov 08, 2021 | 83.48 | 83.75 | 82.39 | 83.07 | 1,547,482 | -0.18(-0.22%) |
Nov 05, 2021 | 84.48 | 84.78 | 82.81 | 83.25 | 1,530,151 | -0.96(-1.14%) |
Nov 04, 2021 | 84.78 | 85.56 | 83.99 | 84.21 | 1,635,143 | -0.21(-0.25%) |
Nov 03, 2021 | 85.11 | 85.42 | 83.06 | 84.42 | 1,378,206 | -0.69(-0.81%) |
Nov 02, 2021 | 85.87 | 85.95 | 84.51 | 85.11 | 2,173,166 | -0.04(-0.05%) |
Nov 01, 2021 | 86.13 | 86.07 | 84.12 | 85.15 | 2,332,650 | -0.90(-1.05%) |
Oct 29, 2021 | 87.17 | 87.86 | 85.86 | 86.05 | 2,790,995 | -1.52(-1.74%) |
Oct 28, 2021 | 89.77 | 87.22 | 87.57 | 2,937,578 | -2.25(-2.51%) | |
Oct 27, 2021 | 99.42 | 99.30 | 89.72 | 89.82 | 3,639,202 | -9.92(-9.95%) |
Oct 26, 2021 | 99.66 | 99.74 | 1,160,357 | +0.55(+0.55%) | ||
Oct 25, 2021 | 99.35 | 99.84 | 98.95 | 99.19 | 890,855 | -0.10(-0.10%) |
Oct 22, 2021 | 98.83 | 99.78 | 98.55 | 99.29 | 967,349 | +0.75(+0.76%) |
Oct 21, 2021 | 96.72 | 98.62 | 96.19 | 98.54 | 984,049 | +1.72(+1.78%) |
Oct 20, 2021 | 97.08 | 97.25 | 96.23 | 96.82 | 792,410 | +0.30(+0.31%) |
Oct 19, 2021 | 95.25 | 96.63 | 95.19 | 96.52 | 910,199 | +1.58(+1.66%) |
Oct 18, 2021 | 93.60 | 95.13 | 93.00 | 94.94 | 1,365,853 | +1.14(+1.22%) |
Oct 15, 2021 | 92.65 | 94.39 | 92.38 | 93.80 | 1,569,402 | +1.44(+1.56%) |
Oct 14, 2021 | 90.00 | 92.42 | 90.00 | 92.36 | 841,162 | +2.94(+3.29%) |
Oct 13, 2021 | 87.56 | 89.47 | 87.03 | 89.42 | 922,879 | +2.26(+2.59%) |
Oct 12, 2021 | 86.97 | 87.86 | 86.73 | 87.16 | 649,276 | +0.63(+0.73%) |
Oct 11, 2021 | 87.03 | 87.58 | 86.44 | 86.53 | 744,964 | -0.35(-0.40%) |
Oct 08, 2021 | 87.05 | 87.47 | 86.04 | 86.88 | 742,926 | -0.31(-0.36%) |
Oct 07, 2021 | 87.08 | 88.34 | 86.79 | 87.19 | 1,023,587 | +0.85(+0.98%) |
Oct 06, 2021 | 86.42 | 86.62 | 85.30 | 86.34 | 1,127,176 | -0.17(-0.20%) |
Oct 05, 2021 | 85.72 | 86.54 | 85.27 | 86.51 | 2,123,117 | +0.67(+0.78%) |
Oct 04, 2021 | 87.60 | 87.73 | 85.45 | 85.84 | 1,394,724 | -1.93(-2.20%) |
Oct 01, 2021 | 86.52 | 87.95 | 85.60 | 87.77 | 1,174,563 | +1.71(+1.99%) |
Sep 30, 2021 | 85.53 | 86.68 | 85.51 | 86.06 | 1,359,112 | +0.68(+0.80%) |
Sep 29, 2021 | 85.34 | 86.89 | 85.17 | 85.38 | 1,100,400 | +0.00(+0.00%) |
Sep 28, 2021 | 87.16 | 87.21 | 85.02 | 85.38 | 1,089,065 | -2.25(-2.57%) |
Sep 27, 2021 | 87.91 | 88.98 | 86.94 | 87.63 | 1,852,052 | -0.71(-0.80%) |
Sep 24, 2021 | 87.78 | 88.60 | 87.14 | 88.34 | 1,206,430 | -0.18(-0.20%) |
Sep 23, 2021 | 88.37 | 89.59 | 88.34 | 88.52 | 1,594,861 | +0.15(+0.17%) |
Sep 22, 2021 | 88.65 | 89.08 | 87.84 | 88.37 | 1,069,870 | +0.22(+0.25%) |
Sep 21, 2021 | 88.86 | 89.32 | 87.96 | 88.15 | 1,316,146 | -0.57(-0.64%) |
Sep 20, 2021 | 88.79 | 89.27 | 87.61 | 88.72 | 1,284,181 | -0.66(-0.74%) |
Sep 17, 2021 | 89.10 | 89.72 | 88.49 | 89.38 | 3,188,127 | +0.28(+0.31%) |
Sep 16, 2021 | 88.69 | 89.39 | 88.33 | 89.10 | 861,009 | +0.15(+0.17%) |
Sep 15, 2021 | 89.58 | 89.58 | 88.44 | 88.95 | 894,582 | -0.39(-0.44%) |
Sep 14, 2021 | 89.57 | 90.24 | 88.87 | 89.34 | 993,678 | -0.03(-0.03%) |
Sep 13, 2021 | 90.74 | 90.81 | 89.21 | 89.37 | 1,600,647 | -0.78(-0.87%) |
Sep 10, 2021 | 89.97 | 90.84 | 89.29 | 90.15 | 1,802,074 | +0.45(+0.50%) |
Sep 09, 2021 | 88.59 | 89.91 | 88.13 | 89.70 | 1,976,034 | +1.04(+1.17%) |
Sep 08, 2021 | 87.66 | 88.87 | 87.41 | 88.66 | 949,475 | +0.95(+1.08%) |
Sep 07, 2021 | 87.57 | 87.94 | 86.40 | 87.71 | 1,862,939 | -0.15(-0.17%) |
Sep 03, 2021 | 87.26 | 87.94 | 86.72 | 87.86 | 1,769,628 | +0.68(+0.78%) |
Sep 02, 2021 | 87.37 | 88.28 | 86.64 | 87.18 | 1,734,105 | +0.34(+0.39%) |
Sep 01, 2021 | 84.97 | 86.97 | 84.68 | 86.84 | 2,076,870 | +2.10(+2.48%) |
Aug 31, 2021 | 84.24 | 85.02 | 83.58 | 84.74 | 2,250,410 | +0.75(+0.89%) |
Aug 30, 2021 | 83.16 | 83.99 | 82.80 | 83.99 | 1,458,220 | +0.80(+0.96%) |
Aug 27, 2021 | 82.36 | 83.74 | 82.32 | 83.19 | 1,042,820 | +0.39(+0.47%) |
Aug 26, 2021 | 84.13 | 84.35 | 82.79 | 82.80 | 1,251,347 | -1.26(-1.50%) |
Aug 25, 2021 | 84.22 | 84.89 | 83.46 | 84.06 | 1,192,152 | -0.31(-0.37%) |
Aug 24, 2021 | 83.44 | 85.03 | 83.27 | 84.37 | 1,484,743 | +0.81(+0.97%) |
Aug 23, 2021 | 82.30 | 83.97 | 82.25 | 83.56 | 1,108,474 | +1.03(+1.25%) |
Aug 20, 2021 | 82.52 | 82.82 | 81.85 | 82.53 | 750,989 | +0.37(+0.45%) |
Aug 19, 2021 | 80.47 | 82.31 | 80.29 | 82.16 | 1,606,182 | +1.19(+1.47%) |
Aug 18, 2021 | 82.87 | 83.15 | 80.94 | 80.97 | 1,318,238 | -2.22(-2.67%) |
Aug 17, 2021 | 82.75 | 83.40 | 82.50 | 83.19 | 1,271,617 | +0.04(+0.05%) |
Aug 16, 2021 | 84.10 | 84.34 | 82.61 | 83.15 | 1,467,467 | -1.30(-1.54%) |
Aug 13, 2021 | 85.56 | 85.56 | 83.82 | 84.45 | 1,310,883 | +0.48(+0.57%) |
Aug 12, 2021 | 84.39 | 84.85 | 83.62 | 83.97 | 887,617 | -0.94(-1.11%) |
Aug 11, 2021 | 85.46 | 85.78 | 84.34 | 84.91 | 2,070,370 | -0.14(-0.16%) |
Aug 10, 2021 | 86.07 | 86.74 | 84.21 | 85.05 | 1,260,516 | -0.58(-0.68%) |
Aug 09, 2021 | 86.37 | 86.67 | 85.51 | 85.63 | 821,366 | -0.37(-0.43%) |
Aug 06, 2021 | 87.97 | 87.97 | 85.87 | 86.00 | 2,063,199 | -1.92(-2.18%) |
Aug 05, 2021 | 86.55 | 87.94 | 86.32 | 87.92 | 986,349 | +1.66(+1.92%) |
Aug 04, 2021 | 85.64 | 87.64 | 85.63 | 86.26 | 1,701,078 | -1.07(-1.23%) |
Aug 03, 2021 | 89.17 | 89.28 | 87.06 | 87.33 | 1,286,107 | -1.57(-1.77%) |
Aug 02, 2021 | 89.13 | 89.62 | 88.36 | 88.90 | 1,739,354 | +0.05(+0.06%) |
Jul 30, 2021 | 87.25 | 88.97 | 87.03 | 88.85 | 1,942,984 | +1.35(+1.54%) |
Jul 29, 2021 | 86.62 | 89.47 | 86.06 | 87.50 | 2,593,486 | +0.55(+0.63%) |
Jul 28, 2021 | 80.00 | 87.26 | 80.00 | 86.95 | 7,182,837 | -2.07(-2.33%) |
Jul 27, 2021 | 88.93 | 89.58 | 87.51 | 89.02 | 1,572,612 | -0.25(-0.28%) |
Jul 26, 2021 | 89.80 | 89.84 | 89.12 | 89.27 | 1,263,971 | -0.70(-0.78%) |
Jul 23, 2021 | 89.50 | 90.00 | 89.06 | 89.97 | 842,963 | +0.81(+0.91%) |
Jul 22, 2021 | 88.66 | 89.57 | 88.21 | 89.16 | 1,076,186 | +0.32(+0.36%) |
Jul 21, 2021 | 88.17 | 88.95 | 87.65 | 88.84 | 1,377,967 | +0.74(+0.84%) |
Jul 20, 2021 | 86.28 | 88.86 | 86.10 | 88.10 | 2,311,333 | +2.11(+2.45%) |
Jul 19, 2021 | 86.75 | 87.18 | 85.60 | 85.99 | 1,423,519 | -1.36(-1.56%) |
Jul 16, 2021 | 87.36 | 88.20 | 86.43 | 87.35 | 2,143,063 | +0.02(+0.02%) |
Jul 15, 2021 | 85.88 | 87.76 | 85.54 | 87.33 | 1,964,546 | +1.46(+1.70%) |
Jul 14, 2021 | 85.35 | 86.44 | 85.04 | 85.87 | 1,535,278 | +0.64(+0.75%) |
Jul 13, 2021 | 86.02 | 86.57 | 85.21 | 85.23 | 1,547,761 | -0.81(-0.94%) |
Jul 12, 2021 | 86.61 | 86.75 | 85.44 | 86.04 | 1,745,549 | -0.24(-0.28%) |
Jul 09, 2021 | 85.26 | 86.36 | 85.04 | 86.28 | 1,141,168 | +1.20(+1.41%) |
Jul 08, 2021 | 84.66 | 86.49 | 84.23 | 85.08 | 1,987,478 | -0.75(-0.87%) |
Jul 07, 2021 | 84.00 | 86.14 | 83.30 | 85.83 | 2,629,837 | +2.25(+2.69%) |
Jul 06, 2021 | 82.70 | 83.99 | 82.07 | 83.58 | 3,105,999 | +1.00(+1.21%) |
Jul 02, 2021 | 84.04 | 84.25 | 82.48 | 82.58 | 2,812,481 | -0.67(-0.80%) |
Jul 01, 2021 | 83.42 | 84.65 | 82.70 | 83.25 | 2,670,778 | +0.43(+0.52%) |
Jun 30, 2021 | 83.55 | 83.90 | 82.44 | 82.82 | 3,364,872 | -0.47(-0.56%) |
Jun 29, 2021 | 85.60 | 85.94 | 82.90 | 83.29 | 5,113,085 | -1.63(-1.92%) |
Jun 28, 2021 | 88.20 | 88.65 | 84.41 | 84.92 | 3,356,757 | -3.34(-3.79%) |
Jun 25, 2021 | 87.60 | 88.79 | 86.93 | 88.27 | 9,020,090 | +0.44(+0.50%) |
Jun 24, 2021 | 89.19 | 89.60 | 87.12 | 87.82 | 2,857,200 | -1.22(-1.37%) |
Jun 23, 2021 | 90.37 | 90.57 | 88.87 | 89.05 | 2,364,320 | -1.63(-1.79%) |
Jun 22, 2021 | 90.17 | 91.02 | 89.82 | 90.67 | 1,595,310 | +0.57(+0.64%) |
Jun 21, 2021 | 88.42 | 90.99 | 87.74 | 90.10 | 2,065,010 | +2.20(+2.51%) |
Jun 18, 2021 | 88.86 | 89.41 | 87.47 | 87.89 | 3,501,940 | -1.46(-1.64%) |
Jun 17, 2021 | 86.94 | 89.71 | 86.65 | 89.36 | 1,891,290 | +2.22(+2.55%) |
Jun 16, 2021 | 86.89 | 87.78 | 86.61 | 87.14 | 2,225,360 | +0.29(+0.34%) |
Jun 15, 2021 | 88.35 | 89.33 | 86.54 | 86.84 | 1,667,570 | -1.13(-1.29%) |
Jun 14, 2021 | 87.58 | 88.96 | 87.21 | 87.98 | 1,764,240 | +1.00(+1.15%) |
Jun 11, 2021 | 85.87 | 87.15 | 85.53 | 86.97 | 2,261,590 | +1.29(+1.50%) |
Jun 10, 2021 | 85.22 | 86.13 | 85.10 | 85.69 | 1,453,550 | +0.86(+1.01%) |
Jun 09, 2021 | 85.00 | 85.39 | 84.73 | 84.83 | 1,377,670 | +0.28(+0.33%) |
Jun 08, 2021 | 83.10 | 84.83 | 83.10 | 84.55 | 1,422,900 | +1.76(+2.12%) |
Jun 07, 2021 | 83.60 | 83.99 | 82.53 | 82.79 | 2,976,320 | -1.31(-1.55%) |
Jun 04, 2021 | 83.90 | 84.48 | 83.36 | 84.10 | 1,365,910 | +0.48(+0.58%) |
Jun 03, 2021 | 84.04 | 84.31 | 83.30 | 83.61 | 1,296,780 | -0.97(-1.15%) |
Jun 02, 2021 | 85.78 | 86.22 | 84.00 | 84.59 | 2,243,570 | -0.85(-0.99%) |
Jun 01, 2021 | 85.82 | 86.30 | 84.78 | 85.44 | 2,711,990 | +0.03(+0.04%) |
May 28, 2021 | 85.26 | 86.09 | 84.60 | 85.40 | 1,718,250 | +0.92(+1.09%) |
May 27, 2021 | 85.16 | 85.58 | 84.07 | 84.48 | 2,649,640 | -0.56(-0.66%) |
May 26, 2021 | 85.09 | 85.28 | 83.50 | 85.04 | 2,164,040 | +0.05(+0.06%) |
May 25, 2021 | 84.86 | 85.82 | 84.51 | 84.99 | 1,811,270 | +0.56(+0.66%) |
May 24, 2021 | 84.59 | 84.90 | 83.80 | 84.43 | 1,563,820 | +0.56(+0.67%) |
May 21, 2021 | 85.11 | 85.96 | 83.63 | 83.87 | 1,800,400 | -0.32(-0.38%) |
May 20, 2021 | 83.38 | 85.46 | 83.24 | 84.19 | 2,348,740 | +1.28(+1.55%) |
May 19, 2021 | 81.00 | 82.97 | 80.74 | 82.91 | 1,426,570 | +1.05(+1.28%) |
May 18, 2021 | 81.59 | 84.04 | 80.72 | 81.86 | 1,708,810 | +0.06(+0.07%) |
May 17, 2021 | 82.29 | 82.29 | 80.94 | 81.80 | 1,454,940 | -0.39(-0.48%) |
May 14, 2021 | 81.83 | 82.81 | 81.28 | 82.19 | 2,492,620 | +1.11(+1.37%) |
May 13, 2021 | 82.61 | 82.61 | 80.52 | 81.08 | 2,489,250 | -0.79(-0.96%) |
May 12, 2021 | 84.33 | 84.33 | 81.47 | 81.87 | 1,867,830 | -2.88(-3.40%) |
May 11, 2021 | 82.44 | 85.31 | 82.14 | 84.75 | 2,247,470 | +0.78(+0.93%) |
May 10, 2021 | 85.36 | 85.72 | 83.63 | 83.97 | 1,979,240 | -1.09(-1.29%) |
May 07, 2021 | 83.01 | 85.76 | 82.20 | 85.07 | 2,502,880 | +3.01(+3.66%) |
May 06, 2021 | 83.48 | 83.48 | 81.68 | 82.06 | 3,223,420 | -1.34(-1.60%) |
May 05, 2021 | 85.46 | 85.63 | 82.96 | 83.40 | 1,959,550 | -1.63(-1.92%) |
May 04, 2021 | 84.80 | 85.67 | 84.42 | 85.03 | 1,519,630 | -0.86(-1.00%) |
May 03, 2021 | 86.62 | 86.86 | 84.66 | 85.89 | 1,823,100 | +0.45(+0.52%) |
Apr 30, 2021 | 87.14 | 87.48 | 85.36 | 85.44 | 1,509,000 | -2.44(-2.78%) |
Apr 29, 2021 | 86.78 | 88.34 | 86.00 | 87.88 | 1,998,520 | +1.67(+1.93%) |
Apr 28, 2021 | 92.23 | 92.23 | 84.28 | 86.22 | 5,205,650 | -7.46(-7.97%) |
Apr 27, 2021 | 93.90 | 94.35 | 92.92 | 93.68 | 1,901,700 | +0.35(+0.38%) |
Apr 26, 2021 | 93.25 | 93.39 | 92.38 | 93.33 | 1,061,870 | -0.05(-0.05%) |
Apr 23, 2021 | 91.68 | 93.88 | 91.47 | 93.37 | 1,673,000 | +2.07(+2.27%) |
Apr 22, 2021 | 90.62 | 92.58 | 90.62 | 91.30 | 1,147,500 | +0.38(+0.41%) |
Apr 21, 2021 | 91.45 | 91.80 | 90.51 | 90.92 | 1,968,660 | -0.37(-0.40%) |
Apr 20, 2021 | 90.46 | 91.42 | 90.10 | 91.29 | 1,781,640 | +1.39(+1.55%) |
Apr 19, 2021 | 90.47 | 90.68 | 89.20 | 89.90 | 1,583,980 | -0.59(-0.66%) |
Apr 16, 2021 | 91.19 | 91.19 | 89.67 | 90.49 | 1,485,000 | -0.84(-0.92%) |
Apr 15, 2021 | 91.10 | 93.15 | 90.70 | 91.34 | 2,543,130 | +1.81(+2.02%) |
Apr 14, 2021 | 90.95 | 91.00 | 89.11 | 89.53 | 2,250,470 | -1.05(-1.16%) |
Apr 13, 2021 | 89.30 | 91.32 | 88.66 | 90.58 | 2,179,320 | +1.83(+2.06%) |
Apr 12, 2021 | 88.69 | 88.88 | 87.60 | 88.75 | 1,843,000 | +0.00(+0.00%) |
Apr 09, 2021 | 87.41 | 88.82 | 86.98 | 88.75 | 1,681,000 | +1.31(+1.49%) |
Apr 08, 2021 | 86.52 | 87.95 | 85.70 | 87.44 | 1,875,960 | +1.45(+1.69%) |
Apr 07, 2021 | 85.76 | 86.32 | 84.77 | 85.99 | 3,145,930 | -0.13(-0.15%) |
Apr 06, 2021 | 85.14 | 86.59 | 84.22 | 86.11 | 3,296,310 | +1.29(+1.52%) |
Apr 05, 2021 | 86.22 | 86.22 | 83.83 | 84.82 | 2,637,560 | -1.31(-1.53%) |
Apr 01, 2021 | 82.95 | 86.35 | 82.95 | 86.14 | 3,235,000 | +3.95(+4.80%) |
Mar 31, 2021 | 80.35 | 83.29 | 80.02 | 82.19 | 3,086,290 | +2.23(+2.79%) |
Mar 30, 2021 | 80.74 | 81.24 | 79.33 | 79.95 | 1,682,460 | -1.00(-1.24%) |
Mar 29, 2021 | 81.37 | 82.37 | 80.07 | 80.96 | 2,287,310 | -0.69(-0.84%) |
Mar 26, 2021 | 80.44 | 81.84 | 79.65 | 81.65 | 1,584,000 | +1.32(+1.65%) |
Mar 25, 2021 | 79.55 | 80.59 | 79.22 | 80.32 | 2,734,890 | -0.10(-0.12%) |
Mar 24, 2021 | 82.63 | 83.59 | 80.24 | 80.42 | 2,667,960 | -2.65(-3.19%) |
Mar 23, 2021 | 83.69 | 83.82 | 82.42 | 83.08 | 1,514,020 | +0.29(+0.36%) |
Mar 22, 2021 | 82.13 | 83.33 | 81.67 | 82.78 | 2,101,910 | +0.92(+1.12%) |
Mar 19, 2021 | 80.70 | 82.11 | 80.41 | 81.87 | 4,488,000 | +1.31(+1.63%) |
Mar 18, 2021 | 81.34 | 81.56 | 79.36 | 80.55 | 2,743,440 | -1.75(-2.13%) |
Mar 17, 2021 | 83.47 | 83.90 | 81.38 | 82.30 | 3,764,280 | -1.57(-1.87%) |
Mar 16, 2021 | 84.32 | 84.84 | 83.42 | 83.87 | 2,223,450 | +0.08(+0.10%) |
Mar 15, 2021 | 82.28 | 84.13 | 81.95 | 83.79 | 2,512,480 | +1.93(+2.36%) |
Mar 12, 2021 | 81.26 | 82.43 | 80.72 | 81.86 | 2,967,000 | +0.13(+0.15%) |
Mar 11, 2021 | 81.28 | 82.95 | 80.29 | 81.73 | 3,112,480 | +0.92(+1.13%) |
Mar 10, 2021 | 82.18 | 83.96 | 80.77 | 80.81 | 3,743,330 | -0.69(-0.84%) |
Mar 09, 2021 | 80.86 | 83.17 | 80.35 | 81.50 | 3,861,680 | +2.27(+2.86%) |
Mar 08, 2021 | 79.82 | 81.59 | 79.21 | 79.23 | 4,639,020 | -0.64(-0.80%) |
Mar 05, 2021 | 80.20 | 82.50 | 77.40 | 79.87 | 13,142,000 | +4.02(+5.30%) |
Mar 04, 2021 | 76.10 | 77.38 | 74.31 | 75.85 | 10,238,080 | -0.43(-0.57%) |
Mar 03, 2021 | 78.50 | 79.55 | 76.07 | 76.28 | 4,591,390 | -2.74(-3.46%) |
Mar 02, 2021 | 81.81 | 82.06 | 78.80 | 79.02 | 6,030,480 | -2.48(-3.05%) |
Mar 01, 2021 | 81.94 | 83.00 | 81.04 | 81.50 | 8,186,880 | -0.88(-1.06%) |
Feb 26, 2021 | 81.18 | 82.97 | 81.11 | 82.38 | 3,131,000 | +0.38(+0.46%) |
Feb 25, 2021 | 83.31 | 84.77 | 80.96 | 82.00 | 4,647,540 | -1.62(-1.94%) |
Feb 24, 2021 | 85.00 | 87.14 | 82.80 | 83.62 | 5,972,170 | -3.07(-3.55%) |
Feb 23, 2021 | 88.08 | 88.08 | 84.64 | 86.70 | 3,810,300 | -0.97(-1.11%) |
Feb 22, 2021 | 90.90 | 90.90 | 87.13 | 87.67 | 3,916,890 | -3.66(-4.01%) |
Feb 19, 2021 | 92.56 | 92.99 | 90.56 | 91.33 | 4,883,000 | -0.66(-0.72%) |
Feb 18, 2021 | 90.67 | 92.43 | 90.26 | 91.98 | 4,975,920 | +0.91(+1.00%) |
Feb 17, 2021 | 88.20 | 91.11 | 87.09 | 91.08 | 5,007,320 | +1.04(+1.15%) |
Feb 16, 2021 | 88.85 | 90.55 | 87.82 | 90.04 | 10,809,910 | -3.94(-4.19%) |
Feb 12, 2021 | 92.88 | 93.98 | 91.43 | 93.98 | 1,073,000 | +1.49(+1.61%) |
Feb 11, 2021 | 92.84 | 93.06 | 91.87 | 92.49 | 1,391,700 | -0.01(-0.01%) |
Feb 10, 2021 | 91.77 | 92.52 | 90.41 | 92.50 | 1,746,760 | +1.91(+2.11%) |
Feb 09, 2021 | 89.89 | 91.42 | 89.88 | 90.59 | 2,659,860 | +0.55(+0.62%) |
Feb 08, 2021 | 90.93 | 91.81 | 89.50 | 90.03 | 2,359,410 | -0.78(-0.86%) |
Feb 05, 2021 | 92.25 | 92.51 | 90.42 | 90.82 | 2,105,000 | -1.12(-1.22%) |
Feb 04, 2021 | 93.00 | 95.28 | 91.25 | 91.94 | 4,234,280 | +0.20(+0.22%) |
Feb 03, 2021 | 91.47 | 92.59 | 90.85 | 91.74 | 2,362,270 | -0.30(-0.33%) |
Feb 02, 2021 | 93.59 | 93.66 | 89.76 | 92.04 | 4,084,600 | -0.46(-0.50%) |
Feb 01, 2021 | 91.27 | 94.22 | 90.55 | 92.50 | 2,373,200 | +2.53(+2.81%) |
Jan 29, 2021 | 89.00 | 90.90 | 88.75 | 89.97 | 3,036,000 | -0.21(-0.23%) |
Jan 28, 2021 | 88.19 | 91.18 | 87.85 | 90.18 | 2,883,420 | +1.21(+1.36%) |
Jan 27, 2021 | 89.30 | 90.17 | 87.80 | 88.97 | 4,966,930 | -1.33(-1.48%) |
Jan 26, 2021 | 91.20 | 91.31 | 89.54 | 90.31 | 3,450,570 | -0.62(-0.68%) |
Jan 25, 2021 | 90.20 | 91.06 | 88.23 | 90.93 | 3,125,140 | +1.32(+1.47%) |
Jan 22, 2021 | 91.31 | 92.23 | 89.44 | 89.61 | 2,965,000 | -1.59(-1.74%) |
Jan 21, 2021 | 90.50 | 91.50 | 89.40 | 91.20 | 2,901,550 | +1.22(+1.35%) |
Jan 20, 2021 | 87.96 | 90.39 | 87.32 | 89.98 | 3,039,030 | +2.78(+3.19%) |
Jan 19, 2021 | 85.98 | 87.78 | 85.12 | 87.20 | 3,027,950 | +1.83(+2.14%) |
Jan 15, 2021 | 87.26 | 87.77 | 85.18 | 85.37 | 2,118,000 | -1.46(-1.68%) |
Jan 14, 2021 | 89.15 | 89.96 | 86.59 | 86.83 | 2,006,540 | -2.36(-2.65%) |
Jan 13, 2021 | 88.28 | 90.45 | 87.70 | 89.19 | 2,188,310 | +0.96(+1.09%) |
Jan 12, 2021 | 90.23 | 90.84 | 88.22 | 88.23 | 1,551,100 | -2.21(-2.44%) |
Jan 11, 2021 | 91.38 | 91.91 | 90.25 | 90.44 | 1,204,620 | -1.52(-1.65%) |
Jan 08, 2021 | 91.14 | 92.45 | 90.69 | 91.95 | 1,538,000 | +1.40(+1.55%) |
Jan 07, 2021 | 90.28 | 92.41 | 89.85 | 90.55 | 2,116,120 | +0.88(+0.98%) |
Jan 06, 2021 | 89.55 | 91.71 | 89.15 | 89.67 | 2,203,290 | +0.29(+0.32%) |
Jan 05, 2021 | 89.47 | 91.52 | 88.39 | 89.38 | 2,420,830 | -0.15(-0.16%) |
Jan 04, 2021 | 93.22 | 93.68 | 89.10 | 89.53 | 2,160,620 | -2.90(-3.14%) |
Dec 31, 2020 | 92.43 | 92.43 | 92.43 | 1,774,190 | -0.07(-0.07%) | |
Dec 30, 2020 | 91.95 | 92.76 | 90.62 | 92.50 | 1,774,190 | +0.67(+0.73%) |
Dec 29, 2020 | 94.45 | 94.45 | 91.28 | 91.82 | 1,091,180 | -2.13(-2.27%) |
Dec 28, 2020 | 91.52 | 95.12 | 91.10 | 93.95 | 3,851,430 | +3.29(+3.63%) |
Dec 24, 2020 | 90.80 | 91.60 | 90.31 | 90.66 | 431,000 | -0.11(-0.12%) |
Dec 23, 2020 | 90.17 | 92.01 | 90.17 | 90.78 | 916,970 | +0.24(+0.27%) |
Dec 22, 2020 | 92.06 | 92.59 | 89.73 | 90.53 | 1,470,370 | -1.05(-1.15%) |
Dec 21, 2020 | 88.95 | 92.45 | 88.06 | 91.59 | 2,424,130 | +1.12(+1.23%) |
Dec 18, 2020 | 90.45 | 91.82 | 89.47 | 90.47 | 5,254,000 | +1.07(+1.20%) |
Dec 17, 2020 | 86.48 | 89.52 | 86.48 | 89.40 | 2,871,050 | +3.31(+3.84%) |
Dec 16, 2020 | 86.80 | 87.80 | 85.80 | 86.09 | 1,088,920 | -0.55(-0.63%) |
Dec 15, 2020 | 85.32 | 87.20 | 85.03 | 86.64 | 1,501,130 | +1.32(+1.54%) |
Dec 14, 2020 | 85.00 | 86.08 | 84.59 | 85.32 | 1,505,550 | +0.46(+0.54%) |
Dec 11, 2020 | 84.74 | 86.40 | 84.32 | 84.86 | 1,776,000 | +0.03(+0.03%) |
Dec 10, 2020 | 84.73 | 85.75 | 84.02 | 84.84 | 1,424,260 | -0.49(-0.57%) |
Dec 09, 2020 | 87.22 | 87.22 | 85.11 | 85.33 | 1,622,160 | -1.93(-2.21%) |
Dec 08, 2020 | 88.20 | 89.48 | 87.00 | 87.25 | 1,407,320 | -1.11(-1.25%) |
Dec 07, 2020 | 90.04 | 90.04 | 87.72 | 88.36 | 1,194,950 | -0.96(-1.08%) |
Dec 04, 2020 | 87.21 | 89.68 | 87.21 | 89.32 | 1,633,000 | +2.25(+2.59%) |
Dec 03, 2020 | 86.43 | 87.58 | 86.14 | 87.07 | 2,143,160 | +0.20(+0.23%) |
Dec 02, 2020 | 89.31 | 89.45 | 86.36 | 86.87 | 3,237,560 | -2.02(-2.27%) |