Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 79.63 | 80.16 | 79.00 | 79.34 | 220,606 | -0.60(-0.75%) |
Dec 30, 2021 | 80.92 | 81.48 | 79.81 | 79.94 | 178,987 | -1.31(-1.61%) |
Dec 29, 2021 | 82.59 | 82.59 | 81.15 | 81.25 | 140,280 | -0.91(-1.11%) |
Dec 28, 2021 | 82.20 | 82.64 | 82.05 | 82.16 | 115,158 | -0.10(-0.12%) |
Dec 27, 2021 | 81.31 | 82.34 | 81.09 | 82.26 | 283,761 | +0.88(+1.08%) |
Dec 23, 2021 | 81.86 | 82.17 | 81.00 | 81.38 | 290,594 | +0.01(+0.01%) |
Dec 22, 2021 | 81.13 | 81.72 | 80.83 | 81.37 | 184,764 | +0.43(+0.53%) |
Dec 21, 2021 | 79.70 | 81.13 | 79.70 | 80.94 | 291,358 | +2.11(+2.68%) |
Dec 20, 2021 | 79.21 | 79.64 | 78.10 | 78.83 | 225,180 | -1.79(-2.22%) |
Dec 17, 2021 | 80.93 | 81.90 | 79.64 | 80.62 | 538,684 | -0.79(-0.97%) |
Dec 16, 2021 | 82.77 | 82.79 | 80.91 | 81.41 | 361,088 | -0.87(-1.06%) |
Dec 15, 2021 | 79.01 | 82.81 | 78.86 | 82.28 | 519,840 | +3.08(+3.89%) |
Dec 14, 2021 | 78.79 | 80.53 | 78.46 | 79.20 | 192,192 | -0.20(-0.25%) |
Dec 13, 2021 | 78.22 | 80.00 | 78.22 | 79.40 | 181,208 | +0.53(+0.67%) |
Dec 10, 2021 | 78.94 | 79.41 | 78.07 | 78.87 | 171,165 | +0.52(+0.66%) |
Dec 09, 2021 | 79.70 | 80.00 | 78.09 | 78.35 | 164,588 | -1.91(-2.38%) |
Dec 08, 2021 | 80.09 | 80.71 | 79.61 | 80.26 | 211,372 | +0.35(+0.44%) |
Dec 07, 2021 | 80.00 | 81.09 | 79.59 | 79.91 | 278,518 | +0.26(+0.33%) |
Dec 06, 2021 | 78.09 | 79.97 | 77.20 | 79.65 | 205,791 | +2.51(+3.25%) |
Dec 03, 2021 | 78.85 | 78.85 | 76.47 | 77.14 | 228,819 | -1.33(-1.69%) |
Dec 02, 2021 | 75.66 | 78.66 | 75.18 | 78.47 | 194,499 | +2.54(+3.35%) |
Dec 01, 2021 | 77.78 | 78.80 | 75.88 | 75.93 | 338,342 | -0.74(-0.97%) |
Nov 30, 2021 | 76.32 | 77.60 | 75.04 | 76.67 | 516,573 | -0.25(-0.33%) |
Nov 29, 2021 | 77.96 | 78.01 | 76.28 | 76.92 | 266,844 | +0.02(+0.03%) |
Nov 26, 2021 | 77.77 | 78.58 | 76.77 | 76.90 | 191,465 | -2.70(-3.39%) |
Nov 24, 2021 | 79.00 | 79.79 | 78.54 | 79.60 | 108,556 | +0.04(+0.05%) |
Nov 23, 2021 | 79.80 | 80.22 | 78.65 | 79.56 | 328,626 | -0.77(-0.96%) |
Nov 22, 2021 | 81.73 | 82.44 | 80.15 | 80.33 | 333,267 | -1.24(-1.52%) |
Nov 19, 2021 | 80.79 | 82.23 | 80.27 | 81.57 | 191,463 | +0.77(+0.95%) |
Nov 18, 2021 | 80.89 | 80.94 | 80.65 | 80.80 | 186,501 | -0.07(-0.09%) |
Nov 17, 2021 | 83.22 | 84.31 | 80.75 | 80.87 | 343,971 | -2.49(-2.99%) |
Nov 16, 2021 | 82.79 | 83.61 | 82.79 | 83.36 | 242,504 | +0.45(+0.54%) |
Nov 15, 2021 | 84.13 | 84.13 | 82.46 | 82.91 | 347,628 | -0.60(-0.72%) |
Nov 12, 2021 | 83.60 | 84.14 | 83.11 | 83.51 | 260,048 | +0.21(+0.25%) |
Nov 11, 2021 | 83.07 | 83.69 | 82.86 | 83.30 | 166,525 | -0.16(-0.19%) |
Nov 10, 2021 | 85.36 | 83.46 | 242,376 | -1.54(-1.81%) | ||
Nov 09, 2021 | 84.66 | 85.79 | 83.40 | 85.00 | 490,604 | +2.04(+2.46%) |
Nov 08, 2021 | 84.38 | 84.48 | 82.61 | 82.96 | 288,248 | -1.01(-1.20%) |
Nov 05, 2021 | 84.00 | 84.46 | 83.44 | 83.97 | 249,904 | +1.16(+1.40%) |
Nov 04, 2021 | 84.31 | 84.84 | 82.43 | 82.81 | 255,667 | -1.13(-1.35%) |
Nov 03, 2021 | 83.30 | 84.38 | 83.17 | 83.94 | 205,279 | +0.33(+0.39%) |
Nov 02, 2021 | 83.43 | 83.71 | 82.95 | 83.61 | 152,062 | -0.06(-0.07%) |
Nov 01, 2021 | 84.15 | 83.50 | 83.50 | 83.67 | 302,593 | +0.17(+0.20%) |
Oct 29, 2021 | 83.29 | 84.16 | 83.26 | 83.50 | 212,267 | +0.06(+0.07%) |
Oct 28, 2021 | 82.81 | 84.23 | 82.39 | 83.44 | 137,540 | +0.96(+1.16%) |
Oct 27, 2021 | 84.78 | 84.99 | 82.48 | 82.48 | 206,206 | -2.60(-3.06%) |
Oct 26, 2021 | 85.65 | 85.00 | 85.08 | 205,882 | -0.24(-0.28%) | |
Oct 25, 2021 | 85.00 | 85.96 | 84.65 | 85.32 | 320,230 | +0.62(+0.73%) |
Oct 22, 2021 | 84.19 | 84.93 | 83.91 | 84.70 | 220,308 | +0.45(+0.53%) |
Oct 21, 2021 | 83.67 | 84.44 | 83.60 | 84.25 | 423,271 | +0.12(+0.14%) |
Oct 20, 2021 | 84.24 | 84.63 | 83.61 | 84.13 | 315,233 | +0.36(+0.43%) |
Oct 19, 2021 | 84.09 | 84.36 | 83.47 | 83.77 | 246,936 | +0.04(+0.05%) |
Oct 18, 2021 | 82.83 | 84.04 | 82.53 | 83.73 | 250,389 | +0.35(+0.42%) |
Oct 15, 2021 | 84.10 | 84.65 | 82.91 | 83.38 | 415,543 | +0.41(+0.49%) |
Oct 14, 2021 | 83.57 | 84.64 | 82.59 | 82.97 | 244,216 | +0.39(+0.47%) |
Oct 13, 2021 | 80.53 | 82.63 | 80.32 | 82.58 | 378,509 | +1.94(+2.41%) |
Oct 12, 2021 | 81.49 | 82.35 | 80.55 | 80.64 | 231,946 | -0.86(-1.06%) |
Oct 11, 2021 | 81.41 | 82.07 | 81.36 | 81.50 | 396,423 | +0.02(+0.02%) |
Oct 08, 2021 | 82.00 | 82.14 | 80.94 | 81.48 | 667,029 | -0.38(-0.46%) |
Oct 07, 2021 | 80.44 | 82.55 | 80.44 | 81.86 | 379,966 | +1.36(+1.69%) |
Oct 06, 2021 | 79.62 | 80.77 | 79.20 | 80.50 | 453,195 | +0.48(+0.60%) |
Oct 05, 2021 | 79.32 | 80.61 | 79.02 | 80.02 | 212,135 | +0.92(+1.16%) |
Oct 04, 2021 | 80.99 | 81.37 | 78.44 | 79.10 | 313,594 | -1.76(-2.18%) |
Oct 01, 2021 | 80.75 | 82.54 | 80.50 | 80.86 | 417,234 | +0.62(+0.77%) |
Sep 30, 2021 | 79.08 | 80.36 | 78.74 | 80.24 | 519,763 | +1.74(+2.22%) |
Sep 29, 2021 | 78.28 | 78.98 | 77.59 | 78.50 | 179,295 | +0.90(+1.16%) |
Sep 28, 2021 | 77.62 | 78.48 | 76.56 | 77.60 | 203,155 | -0.26(-0.33%) |
Sep 27, 2021 | 78.19 | 78.53 | 77.59 | 77.86 | 167,176 | -0.16(-0.21%) |
Sep 24, 2021 | 77.12 | 78.14 | 77.12 | 78.02 | 131,241 | +0.89(+1.15%) |
Sep 23, 2021 | 75.87 | 77.78 | 75.87 | 77.13 | 166,224 | +1.87(+2.48%) |
Sep 22, 2021 | 74.92 | 75.61 | 74.38 | 75.26 | 388,089 | +0.77(+1.03%) |
Sep 21, 2021 | 75.87 | 76.50 | 74.26 | 74.49 | 312,745 | -0.88(-1.17%) |
Sep 20, 2021 | 75.75 | 76.53 | 74.75 | 75.37 | 287,946 | -1.96(-2.53%) |
Sep 17, 2021 | 77.76 | 77.76 | 76.58 | 77.33 | 742,625 | +0.26(+0.34%) |
Sep 16, 2021 | 76.37 | 77.32 | 76.31 | 77.07 | 171,351 | +0.26(+0.34%) |
Sep 15, 2021 | 76.91 | 77.39 | 76.50 | 76.81 | 256,915 | -0.02(-0.03%) |
Sep 14, 2021 | 77.47 | 78.03 | 76.36 | 76.83 | 131,707 | -0.17(-0.22%) |
Sep 13, 2021 | 76.58 | 77.07 | 75.04 | 77.00 | 236,932 | +0.97(+1.28%) |
Sep 10, 2021 | 78.18 | 79.05 | 76.00 | 76.03 | 187,288 | -1.60(-2.06%) |
Sep 09, 2021 | 77.38 | 78.15 | 77.38 | 77.63 | 200,591 | +0.21(+0.27%) |
Sep 08, 2021 | 77.20 | 77.91 | 77.19 | 77.42 | 269,455 | -0.17(-0.22%) |
Sep 07, 2021 | 78.57 | 79.04 | 77.58 | 77.59 | 174,344 | -1.41(-1.78%) |
Sep 03, 2021 | 78.81 | 79.35 | 78.61 | 79.00 | 218,113 | -0.32(-0.40%) |
Sep 02, 2021 | 80.05 | 80.25 | 79.09 | 79.32 | 228,966 | -0.36(-0.45%) |
Sep 01, 2021 | 80.38 | 80.70 | 78.90 | 79.68 | 165,571 | -0.19(-0.24%) |
Aug 31, 2021 | 78.73 | 80.03 | 78.26 | 79.87 | 262,363 | +1.10(+1.40%) |
Aug 30, 2021 | 79.91 | 79.91 | 78.72 | 78.77 | 184,647 | -0.68(-0.86%) |
Aug 27, 2021 | 77.87 | 79.99 | 77.87 | 79.45 | 299,776 | +1.57(+2.02%) |
Aug 26, 2021 | 79.29 | 79.30 | 77.85 | 77.88 | 167,662 | -1.34(-1.69%) |
Aug 25, 2021 | 78.94 | 79.47 | 78.12 | 79.22 | 242,053 | +0.60(+0.76%) |
Aug 24, 2021 | 79.18 | 79.48 | 78.33 | 78.62 | 236,423 | -0.09(-0.11%) |
Aug 23, 2021 | 77.77 | 79.02 | 77.51 | 78.71 | 325,526 | +1.26(+1.63%) |
Aug 20, 2021 | 77.38 | 77.90 | 76.26 | 77.45 | 239,849 | +0.44(+0.57%) |
Aug 19, 2021 | 76.42 | 77.46 | 76.36 | 77.01 | 285,502 | +0.06(+0.08%) |
Aug 18, 2021 | 77.77 | 77.77 | 76.60 | 76.95 | 288,111 | -0.75(-0.97%) |
Aug 17, 2021 | 76.81 | 77.76 | 76.78 | 77.70 | 217,419 | +0.23(+0.30%) |
Aug 16, 2021 | 77.17 | 78.03 | 76.58 | 77.47 | 186,651 | -0.10(-0.13%) |
Aug 13, 2021 | 77.40 | 77.84 | 77.11 | 77.57 | 194,040 | +0.31(+0.40%) |
Aug 12, 2021 | 77.03 | 77.59 | 76.67 | 77.26 | 160,529 | -0.08(-0.10%) |
Aug 11, 2021 | 77.41 | 77.69 | 76.84 | 77.34 | 241,084 | +0.20(+0.26%) |
Aug 10, 2021 | 77.00 | 77.45 | 76.28 | 77.14 | 374,169 | -0.02(-0.03%) |
Aug 09, 2021 | 76.77 | 77.37 | 76.54 | 77.16 | 405,894 | +0.65(+0.85%) |
Aug 06, 2021 | 77.84 | 78.49 | 74.36 | 76.51 | 634,970 | +2.07(+2.78%) |
Aug 05, 2021 | 74.78 | 74.89 | 73.13 | 74.44 | 540,864 | +0.10(+0.13%) |
Aug 04, 2021 | 73.66 | 74.88 | 72.56 | 74.34 | 787,870 | -0.02(-0.03%) |
Aug 03, 2021 | 74.94 | 74.94 | 73.89 | 74.36 | 348,606 | -0.54(-0.72%) |
Aug 02, 2021 | 75.51 | 75.75 | 74.85 | 74.90 | 383,262 | -0.33(-0.44%) |
Jul 30, 2021 | 75.75 | 76.73 | 75.00 | 75.23 | 277,350 | -0.75(-0.99%) |
Jul 29, 2021 | 75.35 | 76.66 | 74.67 | 75.98 | 300,009 | +0.93(+1.24%) |
Jul 28, 2021 | 74.53 | 75.43 | 74.47 | 75.05 | 272,468 | +0.78(+1.05%) |
Jul 27, 2021 | 73.58 | 74.40 | 73.56 | 74.27 | 316,918 | -0.18(-0.24%) |
Jul 26, 2021 | 74.52 | 75.27 | 74.28 | 74.45 | 653,216 | -0.17(-0.23%) |
Jul 23, 2021 | 74.38 | 74.67 | 73.65 | 74.62 | 386,718 | +0.66(+0.89%) |
Jul 22, 2021 | 73.04 | 74.03 | 72.35 | 73.96 | 860,453 | -1.49(-1.97%) |
Jul 21, 2021 | 73.89 | 75.50 | 73.82 | 75.45 | 276,975 | +1.86(+2.53%) |
Jul 20, 2021 | 72.64 | 74.64 | 72.36 | 73.59 | 347,010 | +1.40(+1.94%) |
Jul 19, 2021 | 72.71 | 73.16 | 71.61 | 72.19 | 485,949 | -0.75(-1.03%) |
Jul 16, 2021 | 73.80 | 74.24 | 72.75 | 72.94 | 403,278 | -0.32(-0.44%) |
Jul 15, 2021 | 73.41 | 74.50 | 72.94 | 73.26 | 345,194 | -0.66(-0.89%) |
Jul 14, 2021 | 75.14 | 75.28 | 73.41 | 73.92 | 364,895 | -0.74(-0.99%) |
Jul 13, 2021 | 74.52 | 75.17 | 74.47 | 74.66 | 348,885 | -0.33(-0.44%) |
Jul 12, 2021 | 75.50 | 75.50 | 74.28 | 74.99 | 383,785 | -0.09(-0.12%) |
Jul 09, 2021 | 74.39 | 75.26 | 74.02 | 75.08 | 405,456 | +1.18(+1.60%) |
Jul 08, 2021 | 73.61 | 74.97 | 73.14 | 73.90 | 258,631 | -0.80(-1.07%) |
Jul 07, 2021 | 74.89 | 75.49 | 74.07 | 74.70 | 470,841 | +0.25(+0.34%) |
Jul 06, 2021 | 75.16 | 75.36 | 73.91 | 74.45 | 419,172 | -0.47(-0.63%) |
Jul 02, 2021 | 75.57 | 75.81 | 74.92 | 74.92 | 356,214 | -0.82(-1.08%) |
Jul 01, 2021 | 75.77 | 76.79 | 75.58 | 75.74 | 360,501 | -0.12(-0.16%) |
Jun 30, 2021 | 77.60 | 77.60 | 75.29 | 75.86 | 690,219 | -2.14(-2.74%) |
Jun 29, 2021 | 79.59 | 79.59 | 77.97 | 78.00 | 321,500 | -1.49(-1.87%) |
Jun 28, 2021 | 79.08 | 80.17 | 79.00 | 79.49 | 766,786 | +0.53(+0.67%) |
Jun 25, 2021 | 77.40 | 79.26 | 76.80 | 78.96 | 1,215,333 | +1.53(+1.98%) |
Jun 24, 2021 | 77.00 | 77.46 | 76.27 | 77.43 | 307,019 | +1.10(+1.44%) |
Jun 23, 2021 | 76.52 | 77.17 | 76.31 | 76.33 | 425,918 | -0.81(-1.05%) |
Jun 22, 2021 | 77.71 | 77.87 | 76.92 | 77.14 | 304,948 | -0.76(-0.98%) |
Jun 21, 2021 | 77.45 | 78.62 | 76.84 | 77.90 | 260,838 | +0.62(+0.80%) |
Jun 18, 2021 | 78.61 | 78.77 | 77.00 | 77.28 | 460,817 | -1.64(-2.08%) |
Jun 17, 2021 | 79.13 | 80.12 | 78.45 | 78.92 | 349,407 | -0.35(-0.44%) |
Jun 16, 2021 | 78.04 | 79.45 | 78.04 | 79.27 | 628,406 | +1.27(+1.63%) |
Jun 15, 2021 | 78.44 | 78.98 | 77.82 | 78.00 | 349,026 | -0.57(-0.73%) |
Jun 14, 2021 | 78.97 | 79.61 | 78.46 | 78.57 | 372,132 | -0.67(-0.85%) |
Jun 11, 2021 | 78.52 | 79.98 | 78.45 | 79.24 | 513,150 | -0.01(-0.01%) |
Jun 10, 2021 | 78.82 | 79.60 | 77.30 | 79.25 | 934,124 | +1.05(+1.34%) |
Jun 09, 2021 | 78.60 | 79.75 | 77.09 | 78.20 | 1,360,473 | -0.20(-0.26%) |
Jun 08, 2021 | 79.80 | 80.71 | 78.21 | 78.40 | 9,954,654 | -0.96(-1.21%) |
Jun 07, 2021 | 79.39 | 80.42 | 78.06 | 79.36 | 1,479,200 | -0.04(-0.05%) |
Jun 04, 2021 | 78.09 | 80.13 | 77.39 | 79.40 | 3,408,456 | +7.84(+10.96%) |
Jun 03, 2021 | 71.69 | 71.74 | 70.54 | 71.56 | 186,474 | -0.48(-0.67%) |
Jun 02, 2021 | 72.19 | 72.59 | 71.52 | 72.04 | 294,679 | -0.02(-0.03%) |
Jun 01, 2021 | 72.10 | 72.42 | 71.66 | 72.06 | 360,137 | +0.09(+0.13%) |
May 28, 2021 | 72.01 | 72.67 | 71.20 | 71.97 | 378,561 | +0.62(+0.87%) |
May 27, 2021 | 70.53 | 71.85 | 70.14 | 71.35 | 381,310 | +1.00(+1.42%) |
May 26, 2021 | 71.29 | 72.21 | 70.34 | 70.35 | 494,417 | -0.66(-0.93%) |
May 25, 2021 | 71.78 | 72.31 | 70.95 | 71.01 | 331,958 | -0.55(-0.77%) |
May 24, 2021 | 69.31 | 71.57 | 69.06 | 71.56 | 394,011 | +3.09(+4.51%) |
May 21, 2021 | 69.43 | 69.80 | 68.45 | 68.47 | 295,712 | -0.70(-1.01%) |
May 20, 2021 | 67.84 | 69.45 | 67.70 | 69.17 | 575,805 | +1.50(+2.22%) |
May 19, 2021 | 65.10 | 67.84 | 64.75 | 67.67 | 400,139 | +1.51(+2.28%) |
May 18, 2021 | 67.02 | 67.59 | 66.12 | 66.16 | 366,628 | -0.16(-0.24%) |
May 17, 2021 | 67.12 | 67.84 | 65.42 | 66.32 | 301,468 | -1.46(-2.15%) |
May 14, 2021 | 66.03 | 68.31 | 65.37 | 67.78 | 283,960 | +2.39(+3.65%) |
May 13, 2021 | 65.32 | 66.30 | 64.70 | 65.39 | 330,343 | +0.21(+0.32%) |
May 12, 2021 | 66.82 | 67.27 | 64.82 | 65.18 | 546,230 | -2.28(-3.38%) |
May 11, 2021 | 66.41 | 67.97 | 66.01 | 67.46 | 336,638 | +0.10(+0.15%) |
May 10, 2021 | 68.11 | 69.09 | 67.31 | 67.36 | 375,786 | -1.23(-1.79%) |
May 07, 2021 | 70.71 | 72.86 | 68.49 | 68.59 | 730,936 | -2.12(-3.00%) |
May 06, 2021 | 70.68 | 71.32 | 69.98 | 70.71 | 667,463 | +0.04(+0.06%) |
May 05, 2021 | 71.82 | 71.95 | 70.59 | 70.67 | 237,893 | -0.76(-1.06%) |
May 04, 2021 | 71.82 | 72.08 | 70.94 | 71.43 | 360,277 | -0.98(-1.35%) |
May 03, 2021 | 74.29 | 74.47 | 72.41 | 72.41 | 298,336 | -1.42(-1.92%) |
Apr 30, 2021 | 73.47 | 74.05 | 73.10 | 73.83 | 244,900 | -0.40(-0.54%) |
Apr 29, 2021 | 74.74 | 74.74 | 73.30 | 74.23 | 192,078 | -0.24(-0.32%) |
Apr 28, 2021 | 74.10 | 74.70 | 73.69 | 74.47 | 163,707 | +0.38(+0.51%) |
Apr 27, 2021 | 73.78 | 75.13 | 73.72 | 74.09 | 311,697 | +0.41(+0.56%) |
Apr 26, 2021 | 73.16 | 74.56 | 73.16 | 73.68 | 440,589 | +0.87(+1.19%) |
Apr 23, 2021 | 72.37 | 74.02 | 71.81 | 72.81 | 308,000 | +1.18(+1.65%) |
Apr 22, 2021 | 72.30 | 73.23 | 71.60 | 71.63 | 358,352 | -0.92(-1.27%) |
Apr 21, 2021 | 71.62 | 72.91 | 71.51 | 72.55 | 262,084 | +0.45(+0.62%) |
Apr 20, 2021 | 73.28 | 74.09 | 71.80 | 72.10 | 235,751 | -1.46(-1.98%) |
Apr 19, 2021 | 74.96 | 75.33 | 73.16 | 73.56 | 457,366 | -1.65(-2.19%) |
Apr 16, 2021 | 75.35 | 76.30 | 74.82 | 75.21 | 340,700 | +0.50(+0.67%) |
Apr 15, 2021 | 74.34 | 75.55 | 73.58 | 74.71 | 518,338 | +1.44(+1.97%) |
Apr 14, 2021 | 74.62 | 75.19 | 73.11 | 73.27 | 390,662 | -1.00(-1.35%) |
Apr 13, 2021 | 73.97 | 74.63 | 73.38 | 74.27 | 219,790 | -0.03(-0.04%) |
Apr 12, 2021 | 74.53 | 74.98 | 73.84 | 74.30 | 213,013 | -0.40(-0.54%) |
Apr 09, 2021 | 74.27 | 74.81 | 73.82 | 74.70 | 257,100 | +0.39(+0.52%) |
Apr 08, 2021 | 74.90 | 75.14 | 73.99 | 74.31 | 319,830 | +0.28(+0.38%) |
Apr 07, 2021 | 73.72 | 74.61 | 73.69 | 74.03 | 237,483 | +0.12(+0.16%) |
Apr 06, 2021 | 74.35 | 74.93 | 73.87 | 73.91 | 213,881 | -0.47(-0.63%) |
Apr 05, 2021 | 75.27 | 75.50 | 74.07 | 74.38 | 380,566 | +0.06(+0.08%) |
Apr 01, 2021 | 72.85 | 74.63 | 71.72 | 74.32 | 452,600 | +2.09(+2.89%) |
Mar 31, 2021 | 72.58 | 74.20 | 72.23 | 72.23 | 576,923 | -0.20(-0.28%) |
Mar 30, 2021 | 73.21 | 73.52 | 72.17 | 72.43 | 396,149 | -1.25(-1.70%) |
Mar 29, 2021 | 73.66 | 74.32 | 71.78 | 73.68 | 418,089 | -0.72(-0.97%) |
Mar 26, 2021 | 73.89 | 74.89 | 73.20 | 74.40 | 403,800 | +0.99(+1.35%) |
Mar 25, 2021 | 71.37 | 73.87 | 70.02 | 73.41 | 810,044 | +1.46(+2.03%) |
Mar 24, 2021 | 71.70 | 72.43 | 70.89 | 71.95 | 488,753 | +0.80(+1.12%) |
Mar 23, 2021 | 70.52 | 72.19 | 70.52 | 71.15 | 498,389 | +0.04(+0.06%) |
Mar 22, 2021 | 70.82 | 71.96 | 70.53 | 71.11 | 295,124 | +0.25(+0.35%) |
Mar 19, 2021 | 70.89 | 71.84 | 69.99 | 70.86 | 950,200 | -0.10(-0.14%) |
Mar 18, 2021 | 71.59 | 72.61 | 70.60 | 70.96 | 510,934 | -1.43(-1.98%) |
Mar 17, 2021 | 69.75 | 72.94 | 68.28 | 72.39 | 599,037 | +2.38(+3.40%) |
Mar 16, 2021 | 71.35 | 71.48 | 69.67 | 70.01 | 650,373 | -1.00(-1.41%) |
Mar 15, 2021 | 70.90 | 71.98 | 70.56 | 71.01 | 801,423 | -0.28(-0.39%) |
Mar 12, 2021 | 70.34 | 71.45 | 69.54 | 71.29 | 859,100 | +1.00(+1.42%) |
Mar 11, 2021 | 70.37 | 71.70 | 69.83 | 70.29 | 765,477 | +0.99(+1.43%) |
Mar 10, 2021 | 70.82 | 71.20 | 69.11 | 69.30 | 1,064,341 | -0.95(-1.35%) |
Mar 09, 2021 | 69.39 | 71.71 | 68.90 | 70.25 | 786,560 | +2.30(+3.38%) |
Mar 08, 2021 | 71.48 | 71.96 | 67.81 | 67.95 | 867,876 | -3.31(-4.64%) |
Mar 05, 2021 | 70.61 | 71.28 | 69.32 | 71.26 | 904,200 | +1.71(+2.46%) |
Mar 04, 2021 | 70.10 | 71.27 | 68.19 | 69.55 | 898,504 | -0.44(-0.63%) |
Mar 03, 2021 | 67.96 | 70.15 | 67.65 | 69.99 | 760,869 | +1.73(+2.53%) |
Mar 02, 2021 | 67.65 | 68.87 | 66.91 | 68.26 | 1,016,850 | +0.44(+0.65%) |
Mar 01, 2021 | 64.89 | 68.54 | 64.31 | 67.82 | 1,836,261 | +3.80(+5.94%) |
Feb 26, 2021 | 66.47 | 70.47 | 61.00 | 64.02 | 5,255,300 | -15.98(-19.98%) |
Feb 25, 2021 | 83.51 | 84.78 | 80.00 | 80.00 | 570,674 | -3.91(-4.66%) |
Feb 24, 2021 | 81.33 | 84.17 | 80.60 | 83.91 | 431,251 | +2.67(+3.29%) |
Feb 23, 2021 | 78.89 | 81.44 | 78.21 | 81.24 | 450,431 | +2.05(+2.59%) |
Feb 22, 2021 | 79.29 | 79.84 | 78.88 | 79.19 | 307,177 | -0.90(-1.12%) |
Feb 19, 2021 | 80.96 | 81.39 | 80.05 | 80.09 | 356,000 | -0.16(-0.20%) |
Feb 18, 2021 | 78.32 | 80.74 | 77.76 | 80.25 | 467,068 | +1.62(+2.06%) |
Feb 17, 2021 | 78.66 | 79.23 | 77.78 | 78.63 | 318,359 | -0.99(-1.24%) |
Feb 16, 2021 | 80.95 | 81.30 | 79.60 | 79.62 | 390,808 | -1.27(-1.57%) |
Feb 12, 2021 | 80.80 | 81.84 | 80.61 | 80.89 | 170,600 | -0.42(-0.52%) |
Feb 11, 2021 | 81.44 | 81.96 | 80.43 | 81.31 | 216,805 | +0.38(+0.47%) |
Feb 10, 2021 | 81.02 | 82.19 | 80.39 | 80.93 | 273,399 | -0.13(-0.16%) |
Feb 09, 2021 | 81.34 | 82.55 | 81.01 | 81.06 | 554,758 | -0.29(-0.36%) |
Feb 08, 2021 | 86.23 | 86.36 | 81.03 | 81.35 | 713,379 | -4.44(-5.18%) |
Feb 05, 2021 | 85.49 | 86.19 | 84.47 | 85.79 | 347,200 | +1.19(+1.41%) |
Feb 04, 2021 | 81.91 | 84.90 | 81.57 | 84.60 | 266,256 | +2.65(+3.23%) |
Feb 03, 2021 | 83.09 | 83.56 | 81.81 | 81.95 | 304,588 | -1.04(-1.25%) |
Feb 02, 2021 | 80.49 | 83.30 | 79.78 | 82.99 | 427,622 | +3.38(+4.25%) |
Feb 01, 2021 | 77.11 | 80.44 | 77.11 | 79.61 | 318,068 | +2.88(+3.75%) |
Jan 29, 2021 | 79.67 | 80.50 | 76.14 | 76.73 | 461,900 | -3.26(-4.08%) |
Jan 28, 2021 | 80.30 | 81.60 | 79.91 | 79.99 | 365,868 | +0.10(+0.13%) |
Jan 27, 2021 | 81.44 | 82.34 | 79.32 | 79.89 | 510,785 | -3.25(-3.91%) |
Jan 26, 2021 | 83.63 | 84.22 | 82.79 | 83.14 | 283,517 | +0.46(+0.56%) |
Jan 25, 2021 | 82.88 | 83.13 | 81.19 | 82.68 | 305,977 | -0.51(-0.61%) |
Jan 22, 2021 | 86.09 | 86.61 | 82.44 | 83.19 | 399,800 | -3.22(-3.73%) |
Jan 21, 2021 | 87.32 | 87.76 | 85.22 | 86.41 | 326,875 | -0.54(-0.62%) |
Jan 20, 2021 | 87.00 | 88.45 | 86.92 | 86.95 | 263,190 | +0.00(+0.00%) |
Jan 19, 2021 | 85.75 | 87.00 | 84.95 | 86.95 | 320,997 | +1.75(+2.05%) |
Jan 15, 2021 | 83.87 | 85.49 | 83.87 | 85.20 | 543,700 | +0.51(+0.60%) |
Jan 14, 2021 | 84.64 | 85.56 | 83.76 | 84.69 | 211,021 | +0.25(+0.30%) |
Jan 13, 2021 | 86.21 | 86.88 | 84.40 | 84.44 | 176,617 | -1.79(-2.08%) |
Jan 12, 2021 | 84.99 | 86.75 | 84.47 | 86.23 | 521,883 | +1.55(+1.83%) |
Jan 11, 2021 | 85.07 | 85.83 | 82.96 | 84.68 | 223,561 | -0.94(-1.10%) |
Jan 08, 2021 | 84.61 | 86.29 | 84.23 | 85.62 | 1,463,100 | +1.43(+1.70%) |
Jan 07, 2021 | 82.73 | 84.33 | 82.73 | 84.19 | 304,353 | +1.56(+1.89%) |
Jan 06, 2021 | 80.87 | 83.89 | 80.37 | 82.63 | 482,755 | +1.93(+2.39%) |
Jan 05, 2021 | 80.00 | 81.65 | 79.02 | 80.70 | 726,281 | +0.82(+1.03%) |