Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 77.85 | 78.40 | 77.85 | 77.95 | 1,300,227 | -0.22(-0.28%) |
Nov 29, 2021 | 78.55 | 78.57 | 77.90 | 78.17 | 3,079,059 | +0.12(+0.16%) |
Nov 26, 2021 | 78.46 | 78.53 | 77.64 | 78.05 | 1,941,623 | -2.39(-2.97%) |
Nov 24, 2021 | 80.05 | 80.47 | 79.89 | 80.44 | 1,679,476 | -0.07(-0.09%) |
Nov 23, 2021 | 80.74 | 81.01 | 80.27 | 80.51 | 858,304 | -0.24(-0.30%) |
Nov 22, 2021 | 81.13 | 81.45 | 80.66 | 80.75 | 785,307 | -0.34(-0.42%) |
Nov 19, 2021 | 81.12 | 81.51 | 81.04 | 81.09 | 628,567 | +0.04(+0.05%) |
Nov 18, 2021 | 81.13 | 81.10 | 80.65 | 81.05 | 1,011,711 | -0.86(-1.05%) |
Nov 17, 2021 | 82.48 | 82.73 | 81.73 | 81.91 | 840,005 | -0.45(-0.55%) |
Nov 16, 2021 | 82.38 | 82.53 | 82.11 | 82.36 | 595,518 | +0.29(+0.35%) |
Nov 15, 2021 | 82.39 | 82.64 | 82.02 | 82.07 | 592,498 | -0.22(-0.27%) |
Nov 12, 2021 | 81.98 | 82.36 | 81.89 | 82.30 | 765,156 | +0.46(+0.56%) |
Nov 11, 2021 | 81.52 | 82.00 | 81.47 | 81.84 | 1,168,519 | +1.29(+1.60%) |
Nov 10, 2021 | 80.88 | 80.55 | 5,029,064 | -0.19(-0.23%) | ||
Nov 09, 2021 | 81.10 | 81.39 | 80.59 | 80.73 | 5,015,882 | -0.56(-0.69%) |
Nov 08, 2021 | 81.00 | 81.30 | 80.99 | 81.30 | 537,370 | +0.83(+1.04%) |
Nov 05, 2021 | 80.92 | 81.02 | 80.24 | 80.46 | 540,231 | -0.29(-0.36%) |
Nov 04, 2021 | 80.86 | 81.16 | 80.38 | 80.75 | 822,193 | -0.09(-0.12%) |
Nov 03, 2021 | 80.40 | 80.97 | 80.17 | 80.85 | 950,144 | +0.32(+0.40%) |
Nov 02, 2021 | 80.84 | 80.84 | 80.49 | 80.53 | 1,397,225 | -0.89(-1.09%) |
Nov 01, 2021 | 80.61 | 81.46 | 81.24 | 81.42 | 922,823 | +0.64(+0.79%) |
Oct 29, 2021 | 80.90 | 81.00 | 80.37 | 80.78 | 448,246 | -1.03(-1.26%) |
Oct 28, 2021 | 81.30 | 81.85 | 81.19 | 81.81 | 537,051 | +0.17(+0.21%) |
Oct 27, 2021 | 82.00 | 82.22 | 81.64 | 81.64 | 575,195 | -0.66(-0.81%) |
Oct 26, 2021 | 83.21 | 82.31 | 1,539,129 | -0.42(-0.51%) | ||
Oct 25, 2021 | 82.78 | 82.73 | 426,932 | +0.29(+0.35%) | ||
Oct 22, 2021 | 82.84 | 83.18 | 82.33 | 82.44 | 745,905 | -0.18(-0.22%) |
Oct 21, 2021 | 82.37 | 82.74 | 82.30 | 82.62 | 645,840 | -0.33(-0.39%) |
Oct 20, 2021 | 83.12 | 83.22 | 82.78 | 82.94 | 601,145 | -0.11(-0.14%) |
Oct 19, 2021 | 82.46 | 83.08 | 82.30 | 83.06 | 1,225,466 | +1.39(+1.70%) |
Oct 18, 2021 | 81.28 | 81.90 | 81.25 | 81.67 | 483,063 | -0.08(-0.10%) |
Oct 15, 2021 | 81.51 | 81.94 | 81.23 | 81.75 | 800,711 | +0.85(+1.05%) |
Oct 14, 2021 | 80.95 | 81.09 | 80.54 | 80.90 | 767,542 | +0.28(+0.35%) |
Oct 13, 2021 | 80.15 | 80.80 | 80.08 | 80.62 | 1,128,499 | +1.28(+1.62%) |
Oct 12, 2021 | 79.75 | 80.02 | 79.33 | 79.34 | 1,435,710 | -0.53(-0.67%) |
Oct 11, 2021 | 80.42 | 80.71 | 79.87 | 79.87 | 882,502 | -0.28(-0.35%) |
Oct 08, 2021 | 80.06 | 80.26 | 79.86 | 80.15 | 549,211 | +0.21(+0.26%) |
Oct 07, 2021 | 79.37 | 80.26 | 79.37 | 79.95 | 634,661 | +1.68(+2.15%) |
Oct 06, 2021 | 77.63 | 78.27 | 77.37 | 78.26 | 645,080 | -0.35(-0.44%) |
Oct 05, 2021 | 78.25 | 78.91 | 78.25 | 78.61 | 766,568 | +0.55(+0.71%) |
Oct 04, 2021 | 78.68 | 78.78 | 77.63 | 78.06 | 970,821 | -1.18(-1.49%) |
Oct 01, 2021 | 79.49 | 79.62 | 78.58 | 79.24 | 884,460 | -0.25(-0.32%) |
Sep 30, 2021 | 79.60 | 80.13 | 79.44 | 79.49 | 2,614,065 | +0.51(+0.65%) |
Sep 29, 2021 | 79.52 | 79.74 | 78.95 | 78.98 | 1,107,813 | -0.71(-0.89%) |
Sep 28, 2021 | 80.15 | 80.28 | 79.43 | 79.69 | 947,081 | -0.95(-1.17%) |
Sep 27, 2021 | 80.32 | 80.80 | 79.96 | 80.63 | 581,556 | +0.59(+0.74%) |
Sep 24, 2021 | 80.37 | 80.43 | 79.99 | 80.04 | 1,376,052 | -1.10(-1.36%) |
Sep 23, 2021 | 81.03 | 81.23 | 80.75 | 81.15 | 1,249,248 | +0.50(+0.62%) |
Sep 22, 2021 | 80.21 | 81.12 | 80.21 | 80.65 | 1,800,863 | +1.09(+1.38%) |
Sep 21, 2021 | 79.73 | 79.82 | 79.34 | 79.56 | 1,366,877 | +0.59(+0.75%) |
Sep 20, 2021 | 79.42 | 79.69 | 78.38 | 78.97 | 1,388,831 | -2.41(-2.96%) |
Sep 17, 2021 | 81.68 | 81.74 | 81.17 | 81.37 | 616,146 | -0.07(-0.09%) |
Sep 16, 2021 | 81.21 | 81.60 | 81.01 | 81.45 | 456,455 | -0.93(-1.12%) |
Sep 15, 2021 | 82.21 | 82.42 | 81.86 | 82.37 | 961,905 | -0.37(-0.44%) |
Sep 14, 2021 | 83.07 | 83.19 | 82.53 | 82.74 | 503,165 | -0.82(-0.99%) |
Sep 13, 2021 | 83.50 | 83.72 | 83.08 | 83.56 | 617,026 | +0.10(+0.12%) |
Sep 10, 2021 | 84.16 | 84.27 | 83.46 | 83.46 | 1,706,229 | -0.02(-0.02%) |
Sep 09, 2021 | 83.50 | 83.71 | 83.21 | 83.48 | 684,699 | -0.33(-0.39%) |
Sep 08, 2021 | 84.39 | 84.39 | 83.59 | 83.80 | 790,103 | -1.09(-1.28%) |
Sep 07, 2021 | 84.48 | 85.16 | 84.48 | 84.89 | 1,445,725 | +0.65(+0.77%) |
Sep 03, 2021 | 84.08 | 84.37 | 83.99 | 84.24 | 1,080,684 | +0.37(+0.44%) |
Sep 02, 2021 | 84.01 | 84.28 | 83.79 | 83.88 | 848,623 | -0.28(-0.33%) |
Sep 01, 2021 | 83.56 | 84.45 | 83.56 | 84.16 | 690,170 | +1.09(+1.31%) |
Aug 31, 2021 | 83.04 | 83.16 | 82.83 | 83.07 | 1,224,845 | +1.25(+1.53%) |
Aug 30, 2021 | 81.85 | 81.99 | 81.42 | 81.82 | 802,217 | +0.16(+0.19%) |
Aug 27, 2021 | 81.10 | 81.70 | 81.10 | 81.66 | 503,053 | +0.89(+1.10%) |
Aug 26, 2021 | 81.25 | 81.25 | 80.76 | 80.77 | 1,095,851 | -0.80(-0.98%) |
Aug 25, 2021 | 81.52 | 81.68 | 81.29 | 81.57 | 955,462 | +0.00(+0.00%) |
Aug 24, 2021 | 80.85 | 81.61 | 80.85 | 81.57 | 923,522 | +1.79(+2.24%) |
Aug 23, 2021 | 79.19 | 79.94 | 79.17 | 79.78 | 2,243,107 | +1.27(+1.62%) |
Aug 20, 2021 | 78.10 | 78.79 | 78.10 | 78.51 | 899,590 | -0.16(-0.20%) |
Aug 19, 2021 | 78.47 | 79.04 | 78.37 | 78.67 | 988,266 | -1.30(-1.63%) |
Aug 18, 2021 | 80.28 | 80.68 | 79.92 | 79.97 | 2,024,418 | +0.36(+0.46%) |
Aug 17, 2021 | 79.66 | 80.09 | 79.37 | 79.60 | 2,331,134 | -1.78(-2.19%) |
Aug 16, 2021 | 81.37 | 81.38 | 80.85 | 81.38 | 1,351,873 | -0.57(-0.70%) |
Aug 13, 2021 | 82.00 | 82.00 | 81.58 | 81.95 | 399,160 | -0.35(-0.42%) |
Aug 12, 2021 | 82.43 | 82.50 | 81.97 | 82.30 | 1,222,381 | -0.77(-0.92%) |
Aug 11, 2021 | 83.28 | 83.34 | 82.76 | 83.07 | 674,134 | +0.09(+0.11%) |
Aug 10, 2021 | 83.22 | 83.24 | 82.81 | 82.97 | 736,816 | +0.08(+0.10%) |
Aug 09, 2021 | 82.81 | 83.25 | 82.48 | 82.89 | 1,153,925 | +0.37(+0.44%) |
Aug 06, 2021 | 83.05 | 83.05 | 82.32 | 82.52 | 1,405,138 | -0.75(-0.90%) |
Aug 05, 2021 | 83.13 | 83.47 | 83.08 | 83.27 | 1,826,601 | -0.33(-0.39%) |
Aug 04, 2021 | 83.54 | 84.00 | 83.42 | 83.60 | 1,611,016 | +0.63(+0.76%) |
Aug 03, 2021 | 82.63 | 82.97 | 82.27 | 82.97 | 1,097,361 | +0.37(+0.45%) |
Aug 02, 2021 | 82.66 | 83.06 | 82.57 | 82.60 | 924,633 | +0.42(+0.51%) |
Jul 30, 2021 | 81.67 | 82.32 | 81.53 | 82.18 | 1,678,434 | -0.44(-0.53%) |
Jul 29, 2021 | 82.95 | 82.98 | 82.32 | 82.62 | 2,020,969 | +0.31(+0.38%) |
Jul 28, 2021 | 81.02 | 82.48 | 80.95 | 82.31 | 2,823,998 | +2.26(+2.82%) |
Jul 27, 2021 | 80.04 | 80.32 | 78.98 | 80.05 | 4,699,280 | -2.03(-2.47%) |
Jul 26, 2021 | 82.11 | 82.58 | 81.83 | 82.08 | 3,403,368 | -2.09(-2.48%) |
Jul 23, 2021 | 84.27 | 84.48 | 83.60 | 84.17 | 1,311,348 | -1.30(-1.52%) |
Jul 22, 2021 | 85.65 | 85.69 | 85.16 | 85.47 | 1,241,673 | +0.20(+0.23%) |
Jul 21, 2021 | 84.57 | 85.29 | 84.22 | 85.27 | 431,517 | +0.44(+0.52%) |
Jul 20, 2021 | 84.26 | 84.98 | 84.00 | 84.83 | 557,998 | +0.36(+0.43%) |
Jul 19, 2021 | 84.54 | 84.67 | 84.08 | 84.47 | 2,995,661 | -1.46(-1.70%) |
Jul 16, 2021 | 86.58 | 86.70 | 85.75 | 85.93 | 143,329 | -0.59(-0.68%) |
Jul 15, 2021 | 86.60 | 86.90 | 86.35 | 86.52 | 450,989 | +0.18(+0.21%) |
Jul 14, 2021 | 86.68 | 86.73 | 86.06 | 86.34 | 389,706 | +0.10(+0.12%) |
Jul 13, 2021 | 86.23 | 86.70 | 86.16 | 86.24 | 491,699 | +0.33(+0.38%) |
Jul 12, 2021 | 85.70 | 85.91 | 85.44 | 85.91 | 478,126 | +0.13(+0.15%) |
Jul 09, 2021 | 85.28 | 85.85 | 85.09 | 85.78 | 516,767 | +1.46(+1.73%) |
Jul 08, 2021 | 84.21 | 84.54 | 84.00 | 84.32 | 1,130,890 | -1.91(-2.21%) |
Jul 07, 2021 | 86.87 | 86.88 | 85.96 | 86.23 | 836,288 | -0.12(-0.14%) |
Jul 06, 2021 | 86.92 | 86.92 | 86.05 | 86.35 | 867,106 | -1.26(-1.44%) |
Jul 02, 2021 | 87.25 | 87.64 | 87.11 | 87.61 | 3,405,917 | -0.22(-0.25%) |
Jul 01, 2021 | 88.42 | 88.42 | 87.45 | 87.83 | 1,063,495 | -0.62(-0.70%) |
Jun 30, 2021 | 88.29 | 88.62 | 88.23 | 88.45 | 293,907 | -0.50(-0.56%) |
Jun 29, 2021 | 88.28 | 88.94 | 88.06 | 88.94 | 854,949 | -0.09(-0.11%) |
Jun 28, 2021 | 88.84 | 89.06 | 88.79 | 89.04 | 811,081 | +0.23(+0.26%) |
Jun 25, 2021 | 88.77 | 88.87 | 88.48 | 88.80 | 2,122,154 | +0.77(+0.87%) |
Jun 24, 2021 | 87.78 | 88.09 | 87.73 | 88.04 | 1,393,627 | +0.75(+0.86%) |
Jun 23, 2021 | 87.36 | 87.77 | 87.23 | 87.29 | 582,690 | +0.62(+0.71%) |
Jun 22, 2021 | 86.81 | 86.81 | 86.19 | 86.67 | 1,095,942 | -0.46(-0.53%) |
Jun 21, 2021 | 86.76 | 87.15 | 86.36 | 87.13 | 918,072 | +0.18(+0.20%) |
Jun 18, 2021 | 87.07 | 87.28 | 86.80 | 86.95 | 1,192,689 | -0.55(-0.63%) |
Jun 17, 2021 | 87.16 | 87.74 | 87.16 | 87.50 | 617,850 | +0.69(+0.80%) |
Jun 16, 2021 | 87.86 | 87.97 | 86.61 | 86.81 | 604,518 | -1.16(-1.32%) |
Jun 15, 2021 | 88.46 | 88.46 | 87.87 | 87.97 | 471,146 | -0.85(-0.96%) |
Jun 14, 2021 | 88.56 | 88.86 | 88.44 | 88.82 | 433,398 | +0.26(+0.30%) |
Jun 11, 2021 | 88.46 | 88.56 | 88.10 | 88.56 | 4,596,654 | -0.09(-0.11%) |
Jun 10, 2021 | 88.28 | 88.71 | 88.24 | 88.65 | 375,653 | +0.80(+0.92%) |
Jun 09, 2021 | 88.04 | 88.32 | 87.81 | 87.85 | 760,010 | -0.37(-0.42%) |
Jun 08, 2021 | 88.38 | 88.43 | 87.91 | 88.22 | 867,275 | -0.45(-0.51%) |
Jun 07, 2021 | 88.73 | 88.88 | 88.26 | 88.67 | 771,775 | -0.52(-0.59%) |
Jun 04, 2021 | 88.94 | 89.19 | 88.89 | 89.19 | 460,419 | +0.77(+0.88%) |
Jun 03, 2021 | 88.54 | 88.74 | 88.25 | 88.42 | 744,184 | -1.02(-1.14%) |
Jun 02, 2021 | 89.42 | 89.53 | 89.19 | 89.44 | 395,033 | -0.21(-0.23%) |
Jun 01, 2021 | 89.90 | 89.95 | 89.32 | 89.64 | 530,905 | +1.61(+1.83%) |
May 28, 2021 | 87.79 | 88.26 | 87.73 | 88.03 | 949,188 | +0.46(+0.52%) |
May 27, 2021 | 87.72 | 87.84 | 87.43 | 87.57 | 1,375,361 | -0.06(-0.06%) |
May 26, 2021 | 87.45 | 87.71 | 87.33 | 87.62 | 613,042 | +0.56(+0.64%) |
May 25, 2021 | 87.24 | 87.24 | 86.77 | 87.07 | 1,180,147 | +1.19(+1.39%) |
May 24, 2021 | 85.63 | 86.08 | 85.43 | 85.87 | 676,809 | +0.70(+0.82%) |
May 21, 2021 | 86.15 | 86.15 | 85.05 | 85.17 | 391,470 | -1.05(-1.21%) |
May 20, 2021 | 85.84 | 86.30 | 85.80 | 86.22 | 445,546 | +0.50(+0.59%) |
May 19, 2021 | 84.91 | 85.93 | 84.64 | 85.71 | 557,119 | -0.01(-0.01%) |
May 18, 2021 | 85.70 | 86.22 | 85.66 | 85.72 | 819,272 | +1.17(+1.38%) |
May 17, 2021 | 84.12 | 84.57 | 83.95 | 84.55 | 1,103,927 | -0.15(-0.18%) |
May 14, 2021 | 84.29 | 84.86 | 84.04 | 84.70 | 3,025,226 | +1.38(+1.66%) |
May 13, 2021 | 83.66 | 84.02 | 82.88 | 83.32 | 2,287,295 | -0.06(-0.07%) |
May 12, 2021 | 84.36 | 84.59 | 83.31 | 83.38 | 4,224,682 | -2.23(-2.61%) |
May 11, 2021 | 84.40 | 85.79 | 84.36 | 85.61 | 2,260,976 | -0.63(-0.72%) |
May 10, 2021 | 87.47 | 87.47 | 86.19 | 86.23 | 2,013,702 | -1.60(-1.82%) |
May 07, 2021 | 87.64 | 88.28 | 87.53 | 87.83 | 1,180,599 | +0.68(+0.78%) |
May 06, 2021 | 86.73 | 87.18 | 86.51 | 87.15 | 1,752,353 | +0.73(+0.84%) |
May 05, 2021 | 86.63 | 86.76 | 86.24 | 86.42 | 1,617,066 | +0.11(+0.13%) |
May 04, 2021 | 86.66 | 86.82 | 85.60 | 86.31 | 1,267,425 | -0.95(-1.09%) |
May 03, 2021 | 87.29 | 87.60 | 86.93 | 87.26 | 412,135 | -0.16(-0.18%) |
Apr 30, 2021 | 87.64 | 87.89 | 87.19 | 87.42 | 457,149 | -1.43(-1.61%) |
Apr 29, 2021 | 89.41 | 89.41 | 88.12 | 88.85 | 804,554 | -0.07(-0.07%) |
Apr 28, 2021 | 88.74 | 89.29 | 88.47 | 88.91 | 922,251 | +0.40(+0.45%) |
Apr 27, 2021 | 88.45 | 88.66 | 88.34 | 88.51 | 552,768 | +0.07(+0.07%) |
Apr 26, 2021 | 88.07 | 88.47 | 88.01 | 88.45 | 2,618,721 | +0.11(+0.13%) |
Apr 23, 2021 | 87.92 | 88.40 | 87.91 | 88.33 | 1,106,761 | +1.31(+1.50%) |
Apr 22, 2021 | 87.56 | 87.58 | 86.73 | 87.03 | 711,496 | -0.32(-0.36%) |
Apr 21, 2021 | 86.51 | 87.42 | 86.29 | 87.34 | 434,652 | +0.41(+0.47%) |
Apr 20, 2021 | 87.59 | 87.69 | 86.63 | 86.93 | 1,110,928 | -0.59(-0.67%) |
Apr 19, 2021 | 87.63 | 87.82 | 87.20 | 87.52 | 449,090 | -0.29(-0.33%) |
Apr 16, 2021 | 87.84 | 87.94 | 87.52 | 87.81 | 746,592 | +0.19(+0.21%) |
Apr 15, 2021 | 87.67 | 87.70 | 87.29 | 87.62 | 654,283 | +0.54(+0.62%) |
Apr 14, 2021 | 87.54 | 87.59 | 86.94 | 87.08 | 743,154 | +0.41(+0.47%) |
Apr 13, 2021 | 86.33 | 86.86 | 86.18 | 86.67 | 2,128,059 | +0.44(+0.51%) |
Apr 12, 2021 | 86.40 | 86.40 | 86.02 | 86.23 | 2,279,661 | -0.78(-0.90%) |
Apr 09, 2021 | 86.82 | 87.02 | 86.63 | 87.02 | 1,367,806 | -0.63(-0.72%) |
Apr 08, 2021 | 87.91 | 88.04 | 87.63 | 87.65 | 626,818 | +0.89(+1.02%) |
Apr 07, 2021 | 86.89 | 87.03 | 86.49 | 86.77 | 825,022 | -1.47(-1.67%) |
Apr 06, 2021 | 87.73 | 88.63 | 87.54 | 88.24 | 1,130,164 | +0.55(+0.63%) |
Apr 05, 2021 | 87.93 | 87.96 | 87.48 | 87.69 | 736,098 | +0.24(+0.28%) |
Apr 01, 2021 | 87.69 | 87.90 | 87.34 | 87.45 | 725,588 | +0.98(+1.13%) |
Mar 31, 2021 | 85.86 | 86.76 | 85.86 | 86.47 | 288,659 | +0.24(+0.28%) |
Mar 30, 2021 | 86.04 | 86.58 | 85.73 | 86.23 | 1,473,072 | +0.28(+0.33%) |
Mar 29, 2021 | 85.87 | 86.23 | 85.56 | 85.95 | 606,781 | -0.43(-0.50%) |
Mar 26, 2021 | 85.08 | 86.55 | 84.80 | 86.37 | 1,205,242 | +1.99(+2.36%) |
Mar 25, 2021 | 83.94 | 84.72 | 83.89 | 84.39 | 960,753 | +0.39(+0.47%) |
Mar 24, 2021 | 85.65 | 85.65 | 83.99 | 83.99 | 1,566,052 | -2.30(-2.66%) |
Mar 23, 2021 | 86.84 | 87.01 | 86.16 | 86.29 | 778,801 | -1.63(-1.86%) |
Mar 22, 2021 | 87.76 | 88.21 | 87.37 | 87.92 | 587,329 | -0.07(-0.08%) |
Mar 19, 2021 | 87.23 | 88.06 | 86.90 | 88.00 | 482,225 | +0.79(+0.91%) |
Mar 18, 2021 | 88.02 | 88.08 | 87.07 | 87.20 | 641,945 | -1.33(-1.51%) |
Mar 17, 2021 | 87.51 | 88.83 | 87.24 | 88.54 | 572,856 | +0.01(+0.01%) |
Mar 16, 2021 | 88.42 | 88.74 | 88.09 | 88.53 | 359,520 | +0.44(+0.50%) |
Mar 15, 2021 | 87.46 | 88.09 | 87.20 | 88.09 | 718,577 | +0.31(+0.35%) |
Mar 12, 2021 | 87.62 | 87.88 | 87.20 | 87.78 | 1,381,737 | -1.87(-2.08%) |
Mar 11, 2021 | 89.01 | 89.72 | 88.64 | 89.65 | 669,926 | +2.70(+3.10%) |
Mar 10, 2021 | 87.74 | 87.92 | 86.59 | 86.95 | 1,486,274 | -0.56(-0.64%) |
Mar 09, 2021 | 86.67 | 87.96 | 86.67 | 87.51 | 796,941 | +2.03(+2.37%) |
Mar 08, 2021 | 86.52 | 86.60 | 85.47 | 85.49 | 1,128,516 | -2.66(-3.02%) |
Mar 05, 2021 | 88.27 | 88.32 | 86.36 | 88.15 | 639,859 | +1.00(+1.15%) |
Mar 04, 2021 | 88.86 | 89.19 | 86.65 | 87.15 | 996,703 | -2.08(-2.33%) |
Mar 03, 2021 | 90.55 | 90.73 | 89.20 | 89.23 | 2,224,786 | -0.29(-0.32%) |
Mar 02, 2021 | 90.14 | 90.14 | 89.42 | 89.52 | 1,102,875 | -1.32(-1.45%) |
Mar 01, 2021 | 90.18 | 90.96 | 89.86 | 90.84 | 624,000 | +2.51(+2.84%) |
Feb 26, 2021 | 88.74 | 88.90 | 87.61 | 88.32 | 1,737,619 | -1.24(-1.39%) |
Feb 25, 2021 | 91.54 | 91.60 | 89.39 | 89.57 | 973,448 | -1.57(-1.72%) |
Feb 24, 2021 | 90.84 | 91.19 | 89.82 | 91.13 | 3,839,538 | -1.03(-1.11%) |
Feb 23, 2021 | 91.29 | 92.48 | 90.30 | 92.16 | 1,867,194 | +0.43(+0.47%) |
Feb 22, 2021 | 92.22 | 92.65 | 91.69 | 91.73 | 1,751,870 | -2.71(-2.87%) |
Feb 19, 2021 | 94.44 | 94.87 | 94.19 | 94.44 | 930,266 | +0.73(+0.78%) |
Feb 18, 2021 | 93.67 | 93.81 | 92.75 | 93.71 | 1,515,475 | -1.55(-1.63%) |
Feb 17, 2021 | 95.00 | 95.28 | 94.62 | 95.26 | 945,357 | +0.23(+0.25%) |
Feb 16, 2021 | 95.57 | 95.59 | 94.83 | 95.03 | 966,300 | +0.12(+0.13%) |
Feb 12, 2021 | 94.56 | 95.11 | 94.37 | 94.90 | 722,481 | +0.01(+0.01%) |
Feb 11, 2021 | 94.62 | 95.21 | 94.52 | 94.89 | 662,973 | +1.23(+1.32%) |
Feb 10, 2021 | 94.31 | 94.45 | 93.11 | 93.66 | 1,479,387 | +0.27(+0.29%) |
Feb 09, 2021 | 92.65 | 93.49 | 92.46 | 93.39 | 859,603 | +0.99(+1.07%) |
Feb 08, 2021 | 91.92 | 92.40 | 91.81 | 92.40 | 1,610,170 | +0.27(+0.29%) |
Feb 05, 2021 | 91.74 | 92.13 | 91.40 | 92.13 | 1,289,792 | +0.68(+0.74%) |
Feb 04, 2021 | 91.26 | 91.45 | 90.73 | 91.45 | 682,961 | -0.10(-0.11%) |
Feb 03, 2021 | 91.63 | 91.74 | 91.12 | 91.55 | 1,615,093 | +0.57(+0.63%) |
Feb 02, 2021 | 91.14 | 91.20 | 90.65 | 90.98 | 1,518,973 | +1.14(+1.27%) |
Feb 01, 2021 | 89.32 | 89.88 | 88.84 | 89.85 | 796,687 | +2.58(+2.95%) |
Jan 29, 2021 | 87.82 | 88.15 | 86.93 | 87.27 | 1,193,347 | -2.21(-2.47%) |
Jan 28, 2021 | 88.32 | 89.82 | 88.18 | 89.48 | 1,403,248 | +0.53(+0.60%) |
Jan 27, 2021 | 89.67 | 90.03 | 88.93 | 88.95 | 1,021,567 | -2.67(-2.91%) |
Jan 26, 2021 | 91.57 | 91.66 | 91.10 | 91.62 | 741,162 | -0.94(-1.02%) |
Jan 25, 2021 | 92.65 | 92.93 | 91.66 | 92.56 | 722,219 | +0.98(+1.07%) |
Jan 22, 2021 | 91.03 | 91.79 | 90.94 | 91.58 | 651,004 | -0.80(-0.87%) |
Jan 21, 2021 | 92.39 | 92.47 | 91.79 | 92.38 | 1,615,263 | +0.40(+0.44%) |
Jan 20, 2021 | 91.81 | 92.02 | 91.39 | 91.98 | 1,238,191 | +1.87(+2.07%) |
Jan 19, 2021 | 90.53 | 90.61 | 90.05 | 90.12 | 1,385,854 | +1.72(+1.94%) |
Jan 15, 2021 | 88.61 | 88.84 | 88.15 | 88.40 | 1,402,955 | -1.03(-1.15%) |
Jan 14, 2021 | 89.66 | 89.98 | 89.30 | 89.43 | 1,112,088 | +0.72(+0.81%) |
Jan 13, 2021 | 88.68 | 89.13 | 88.27 | 88.71 | 685,574 | +0.35(+0.40%) |
Jan 12, 2021 | 88.38 | 88.68 | 88.05 | 88.35 | 1,904,058 | +0.62(+0.70%) |
Jan 11, 2021 | 87.92 | 88.09 | 87.62 | 87.74 | 2,574,814 | -1.05(-1.18%) |
Jan 08, 2021 | 87.97 | 88.78 | 87.57 | 88.78 | 1,941,011 | +2.41(+2.79%) |
Jan 07, 2021 | 86.03 | 86.48 | 85.61 | 86.37 | 1,884,242 | +0.86(+1.00%) |
Jan 06, 2021 | 85.86 | 86.54 | 85.28 | 85.52 | 1,728,558 | -0.94(-1.09%) |
Jan 05, 2021 | 85.36 | 86.52 | 85.36 | 86.46 | 1,337,049 | +2.07(+2.46%) |
Jan 04, 2021 | 85.14 | 85.43 | 84.04 | 84.39 | 1,246,798 | +0.77(+0.92%) |
Dec 31, 2020 | 83.62 | 83.62 | 83.62 | 847,418 | -0.08(-0.10%) | |
Dec 30, 2020 | 83.52 | 83.93 | 83.37 | 83.71 | 847,418 | +1.44(+1.75%) |
Dec 29, 2020 | 82.10 | 82.32 | 81.68 | 82.27 | 1,266,314 | +1.13(+1.39%) |
Dec 28, 2020 | 81.33 | 81.45 | 81.01 | 81.14 | 899,646 | +0.18(+0.22%) |
Dec 24, 2020 | 80.97 | 81.27 | 80.47 | 80.96 | 678,973 | -0.38(-0.47%) |
Dec 23, 2020 | 81.34 | 81.40 | 81.02 | 81.34 | 2,341,183 | +0.87(+1.08%) |
Dec 22, 2020 | 80.85 | 80.91 | 80.27 | 80.48 | 1,182,062 | -0.63(-0.77%) |
Dec 21, 2020 | 80.62 | 81.36 | 80.37 | 81.10 | 1,585,002 | -0.88(-1.07%) |
Dec 18, 2020 | 82.02 | 82.06 | 81.73 | 81.98 | 1,138,481 | -0.21(-0.25%) |
Dec 17, 2020 | 82.12 | 82.18 | 81.87 | 82.18 | 1,045,964 | +0.52(+0.64%) |
Dec 16, 2020 | 81.70 | 81.89 | 81.51 | 81.66 | 1,150,272 | +0.26(+0.32%) |
Dec 15, 2020 | 81.02 | 81.41 | 80.73 | 81.40 | 548,435 | +0.71(+0.88%) |
Dec 14, 2020 | 81.25 | 81.30 | 80.69 | 80.69 | 2,021,330 | -0.33(-0.41%) |
Dec 11, 2020 | 81.19 | 81.27 | 80.88 | 81.02 | 2,371,700 | -0.56(-0.68%) |
Dec 10, 2020 | 80.74 | 81.69 | 80.63 | 81.58 | 1,447,492 | +0.79(+0.97%) |
Dec 09, 2020 | 81.83 | 81.83 | 80.44 | 80.79 | 1,628,348 | -0.63(-0.77%) |
Dec 08, 2020 | 81.24 | 81.43 | 80.97 | 81.42 | 1,097,790 | +0.06(+0.07%) |
Dec 07, 2020 | 81.27 | 81.60 | 81.19 | 81.37 | 1,285,374 | -0.17(-0.20%) |
Dec 04, 2020 | 81.29 | 81.53 | 81.18 | 81.53 | 1,053,597 | +0.81(+1.00%) |
Dec 03, 2020 | 80.66 | 81.07 | 80.50 | 80.73 | 939,015 | +0.80(+1.00%) |
Dec 02, 2020 | 79.87 | 80.05 | 79.44 | 79.93 | 784,975 | +0.12(+0.15%) |