Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 105.38 | 105.45 | 104.79 | 104.98 | 34,233 | -0.44(-0.42%) |
Dec 30, 2021 | 106.05 | 106.45 | 105.36 | 105.42 | 21,296 | -0.34(-0.32%) |
Dec 29, 2021 | 106.67 | 106.68 | 105.66 | 105.76 | 42,195 | -0.48(-0.45%) |
Dec 28, 2021 | 106.31 | 106.87 | 106.14 | 106.23 | 43,943 | -0.07(-0.06%) |
Dec 27, 2021 | 105.53 | 106.30 | 105.04 | 106.30 | 54,186 | +1.18(+1.12%) |
Dec 23, 2021 | 104.83 | 105.65 | 104.83 | 105.12 | 48,707 | +1.00(+0.96%) |
Dec 22, 2021 | 103.33 | 104.12 | 103.14 | 104.12 | 66,256 | +0.83(+0.80%) |
Dec 21, 2021 | 102.03 | 103.52 | 102.03 | 103.29 | 90,226 | +2.36(+2.34%) |
Dec 20, 2021 | 101.93 | 101.93 | 99.77 | 100.93 | 68,476 | -2.21(-2.14%) |
Dec 17, 2021 | 104.85 | 104.85 | 102.84 | 103.14 | 25,931 | -2.47(-2.34%) |
Dec 16, 2021 | 105.91 | 106.68 | 105.07 | 105.61 | 32,877 | +0.92(+0.88%) |
Dec 15, 2021 | 104.19 | 104.83 | 102.71 | 104.68 | 23,852 | +0.93(+0.90%) |
Dec 14, 2021 | 102.85 | 104.34 | 102.59 | 103.75 | 51,884 | +0.78(+0.76%) |
Dec 13, 2021 | 104.09 | 104.09 | 102.69 | 102.97 | 176,337 | -1.18(-1.14%) |
Dec 10, 2021 | 105.40 | 105.40 | 103.51 | 104.15 | 81,729 | -0.64(-0.61%) |
Dec 09, 2021 | 105.50 | 105.85 | 104.75 | 104.80 | 30,619 | -1.06(-1.00%) |
Dec 08, 2021 | 106.67 | 106.67 | 105.76 | 105.86 | 44,672 | -0.50(-0.47%) |
Dec 07, 2021 | 105.15 | 106.92 | 105.15 | 106.36 | 46,222 | +2.53(+2.44%) |
Dec 06, 2021 | 104.01 | 104.83 | 102.88 | 103.83 | 111,409 | +1.27(+1.24%) |
Dec 03, 2021 | 104.60 | 104.60 | 101.63 | 102.56 | 86,924 | -1.55(-1.49%) |
Dec 02, 2021 | 101.11 | 104.31 | 101.04 | 104.11 | 276,607 | +3.29(+3.26%) |
Dec 01, 2021 | 103.52 | 104.16 | 100.72 | 100.82 | 228,905 | -0.84(-0.83%) |
Nov 30, 2021 | 103.28 | 103.28 | 101.28 | 101.67 | 102,412 | -2.37(-2.28%) |
Nov 29, 2021 | 105.14 | 105.14 | 103.20 | 104.04 | 260,733 | +0.31(+0.30%) |
Nov 26, 2021 | 104.61 | 104.61 | 102.85 | 103.72 | 53,451 | -3.39(-3.17%) |
Nov 24, 2021 | 107.43 | 107.46 | 106.71 | 107.12 | 43,511 | -0.35(-0.33%) |
Nov 23, 2021 | 106.44 | 107.58 | 105.80 | 107.47 | 297,293 | +1.81(+1.71%) |
Nov 22, 2021 | 105.56 | 106.84 | 105.31 | 105.66 | 134,225 | +1.21(+1.16%) |
Nov 19, 2021 | 104.66 | 105.27 | 103.72 | 104.44 | 121,515 | -1.01(-0.96%) |
Nov 18, 2021 | 106.18 | 105.64 | 105.40 | 105.46 | 75,735 | -0.29(-0.28%) |
Nov 17, 2021 | 107.56 | 107.56 | 105.57 | 105.75 | 71,512 | -1.92(-1.79%) |
Nov 16, 2021 | 107.52 | 108.31 | 106.91 | 107.68 | 75,306 | +0.09(+0.08%) |
Nov 15, 2021 | 107.93 | 108.11 | 107.42 | 107.59 | 36,241 | +0.15(+0.14%) |
Nov 12, 2021 | 107.08 | 107.49 | 106.38 | 107.44 | 73,986 | +0.64(+0.60%) |
Nov 11, 2021 | 106.13 | 107.00 | 106.01 | 106.81 | 30,630 | +0.89(+0.84%) |
Nov 10, 2021 | 106.85 | 105.91 | 54,817 | -1.11(-1.04%) | ||
Nov 09, 2021 | 107.59 | 107.61 | 106.32 | 107.02 | 43,999 | -0.81(-0.76%) |
Nov 08, 2021 | 108.45 | 108.76 | 107.69 | 107.84 | 319,462 | +0.11(+0.11%) |
Nov 05, 2021 | 108.68 | 109.26 | 107.54 | 107.72 | 60,040 | +0.00(+0.00%) |
Nov 04, 2021 | 109.81 | 109.81 | 106.92 | 107.72 | 147,640 | -2.07(-1.88%) |
Nov 03, 2021 | 110.04 | 110.08 | 108.97 | 109.79 | 79,640 | -0.33(-0.30%) |
Nov 02, 2021 | 109.30 | 110.22 | 108.92 | 110.12 | 174,910 | +0.96(+0.88%) |
Nov 01, 2021 | 108.88 | 109.17 | 108.31 | 109.17 | 154,954 | +1.17(+1.08%) |
Oct 29, 2021 | 107.88 | 108.32 | 107.68 | 108.00 | 44,087 | +0.10(+0.10%) |
Oct 28, 2021 | 107.32 | 108.00 | 107.13 | 107.90 | 99,365 | +1.17(+1.09%) |
Oct 27, 2021 | 108.35 | 108.67 | 106.71 | 106.73 | 44,274 | -1.97(-1.81%) |
Oct 26, 2021 | 108.89 | 108.70 | 82,123 | +0.32(+0.30%) | ||
Oct 25, 2021 | 108.71 | 108.71 | 107.95 | 108.38 | 89,754 | +0.20(+0.18%) |
Oct 22, 2021 | 107.14 | 108.27 | 107.14 | 108.18 | 50,222 | +1.38(+1.30%) |
Oct 21, 2021 | 106.71 | 107.42 | 106.27 | 106.80 | 52,251 | -0.14(-0.13%) |
Oct 20, 2021 | 107.32 | 107.38 | 106.60 | 106.94 | 82,416 | -0.48(-0.45%) |
Oct 19, 2021 | 107.43 | 107.54 | 106.83 | 107.42 | 155,853 | +0.54(+0.51%) |
Oct 18, 2021 | 106.39 | 107.42 | 106.23 | 106.88 | 127,981 | +0.54(+0.51%) |
Oct 15, 2021 | 105.78 | 106.72 | 105.48 | 106.34 | 125,115 | +1.83(+1.75%) |
Oct 14, 2021 | 104.27 | 104.51 | 103.01 | 104.51 | 63,826 | +1.56(+1.52%) |
Oct 13, 2021 | 103.07 | 103.07 | 101.87 | 102.95 | 33,657 | +0.15(+0.15%) |
Oct 12, 2021 | 102.58 | 103.33 | 102.18 | 102.80 | 37,549 | +0.31(+0.31%) |
Oct 11, 2021 | 104.15 | 104.76 | 102.42 | 102.48 | 39,745 | -1.29(-1.24%) |
Oct 08, 2021 | 103.13 | 104.04 | 102.56 | 103.77 | 37,397 | +0.75(+0.73%) |
Oct 07, 2021 | 103.10 | 104.13 | 102.87 | 103.02 | 94,051 | +1.06(+1.04%) |
Oct 06, 2021 | 100.66 | 102.05 | 100.17 | 101.96 | 50,378 | +0.23(+0.22%) |
Oct 05, 2021 | 100.02 | 102.01 | 100.02 | 101.73 | 75,692 | +2.40(+2.41%) |
Oct 04, 2021 | 100.61 | 101.61 | 99.16 | 99.33 | 183,445 | -1.16(-1.15%) |
Oct 01, 2021 | 99.29 | 101.08 | 98.84 | 100.49 | 129,914 | +1.51(+1.52%) |
Sep 30, 2021 | 101.38 | 101.38 | 98.89 | 98.98 | 136,620 | -1.72(-1.70%) |
Sep 29, 2021 | 101.37 | 101.37 | 100.38 | 100.70 | 29,533 | -0.50(-0.50%) |
Sep 28, 2021 | 103.22 | 103.35 | 101.10 | 101.20 | 33,514 | -2.07(-2.00%) |
Sep 27, 2021 | 102.32 | 103.58 | 102.32 | 103.27 | 117,675 | +1.43(+1.41%) |
Sep 24, 2021 | 101.26 | 102.03 | 101.26 | 101.84 | 35,960 | +0.45(+0.44%) |
Sep 23, 2021 | 100.04 | 101.63 | 100.03 | 101.39 | 90,229 | +2.29(+2.32%) |
Sep 22, 2021 | 98.18 | 99.67 | 98.07 | 99.09 | 23,797 | +1.93(+1.98%) |
Sep 21, 2021 | 98.23 | 98.32 | 96.90 | 97.17 | 93,040 | -0.36(-0.37%) |
Sep 20, 2021 | 97.69 | 97.99 | 96.30 | 97.52 | 100,540 | -2.40(-2.40%) |
Sep 17, 2021 | 100.59 | 100.80 | 99.36 | 99.92 | 27,388 | -0.63(-0.63%) |
Sep 16, 2021 | 101.54 | 101.95 | 100.15 | 100.56 | 27,222 | -0.57(-0.56%) |
Sep 15, 2021 | 100.16 | 101.34 | 99.89 | 101.12 | 44,150 | +0.61(+0.61%) |
Sep 14, 2021 | 102.23 | 102.61 | 100.20 | 100.51 | 76,013 | -1.30(-1.28%) |
Sep 13, 2021 | 101.83 | 102.09 | 101.32 | 101.81 | 33,108 | +0.38(+0.37%) |
Sep 10, 2021 | 102.51 | 102.51 | 101.34 | 101.43 | 70,076 | -0.59(-0.58%) |
Sep 09, 2021 | 101.77 | 103.00 | 101.75 | 102.03 | 87,115 | +0.08(+0.07%) |
Sep 08, 2021 | 102.20 | 102.42 | 101.51 | 101.95 | 161,118 | -0.56(-0.54%) |
Sep 07, 2021 | 103.31 | 103.42 | 102.42 | 102.51 | 145,437 | -0.80(-0.78%) |
Sep 03, 2021 | 103.91 | 104.06 | 103.26 | 103.31 | 42,825 | -0.59(-0.56%) |
Sep 02, 2021 | 104.09 | 104.17 | 103.62 | 103.90 | 56,665 | +0.07(+0.06%) |
Sep 01, 2021 | 103.80 | 104.04 | 102.69 | 103.83 | 228,212 | +0.31(+0.30%) |
Aug 31, 2021 | 103.47 | 103.66 | 102.94 | 103.52 | 38,238 | +0.18(+0.17%) |
Aug 30, 2021 | 104.97 | 104.97 | 103.26 | 103.34 | 58,386 | -1.22(-1.16%) |
Aug 27, 2021 | 102.98 | 104.60 | 102.98 | 104.56 | 47,098 | +1.76(+1.71%) |
Aug 26, 2021 | 103.62 | 103.97 | 102.71 | 102.80 | 89,287 | -0.42(-0.40%) |
Aug 25, 2021 | 102.45 | 103.76 | 102.45 | 103.22 | 60,073 | +0.88(+0.86%) |
Aug 24, 2021 | 102.04 | 102.42 | 101.86 | 102.34 | 98,835 | +0.92(+0.90%) |
Aug 23, 2021 | 101.18 | 101.94 | 101.18 | 101.42 | 112,092 | +1.01(+1.01%) |
Aug 20, 2021 | 99.38 | 100.55 | 99.38 | 100.41 | 35,136 | +1.08(+1.08%) |
Aug 19, 2021 | 99.04 | 99.95 | 98.62 | 99.34 | 110,193 | -0.78(-0.78%) |
Aug 18, 2021 | 100.98 | 102.14 | 100.06 | 100.12 | 84,951 | -1.30(-1.28%) |
Aug 17, 2021 | 101.74 | 102.12 | 100.54 | 101.42 | 106,225 | -1.07(-1.04%) |
Aug 16, 2021 | 102.23 | 102.49 | 101.20 | 102.49 | 151,952 | -0.21(-0.20%) |
Aug 13, 2021 | 103.54 | 103.54 | 102.41 | 102.70 | 230,681 | -0.78(-0.76%) |
Aug 12, 2021 | 103.19 | 103.54 | 102.73 | 103.48 | 73,728 | +0.46(+0.45%) |
Aug 11, 2021 | 102.31 | 103.02 | 101.92 | 103.02 | 46,270 | +1.06(+1.04%) |
Aug 10, 2021 | 101.29 | 102.52 | 101.04 | 101.96 | 1,567,344 | +0.69(+0.68%) |
Aug 09, 2021 | 100.70 | 101.55 | 100.09 | 101.27 | 424,469 | +0.58(+0.57%) |
Aug 06, 2021 | 99.64 | 100.76 | 99.62 | 100.70 | 49,677 | +1.85(+1.87%) |
Aug 05, 2021 | 97.79 | 98.91 | 97.79 | 98.85 | 65,938 | +1.31(+1.35%) |
Aug 04, 2021 | 96.90 | 98.35 | 96.90 | 97.53 | 72,617 | -0.12(-0.13%) |
Aug 03, 2021 | 98.22 | 98.22 | 96.38 | 97.66 | 104,348 | -0.22(-0.22%) |
Aug 02, 2021 | 98.04 | 99.07 | 97.79 | 97.87 | 97,788 | +0.41(+0.42%) |
Jul 30, 2021 | 97.57 | 98.60 | 97.16 | 97.47 | 61,295 | -0.42(-0.42%) |
Jul 29, 2021 | 97.52 | 98.24 | 97.23 | 97.88 | 43,933 | +0.98(+1.01%) |
Jul 28, 2021 | 96.78 | 97.34 | 96.24 | 96.90 | 34,702 | +0.33(+0.34%) |
Jul 27, 2021 | 96.39 | 96.85 | 95.92 | 96.57 | 153,788 | -0.42(-0.43%) |
Jul 26, 2021 | 96.19 | 96.99 | 96.19 | 96.99 | 509,087 | +0.46(+0.48%) |
Jul 23, 2021 | 96.78 | 97.05 | 96.11 | 96.52 | 44,683 | +0.39(+0.40%) |
Jul 22, 2021 | 96.58 | 96.58 | 95.83 | 96.14 | 38,267 | -0.55(-0.57%) |
Jul 21, 2021 | 95.33 | 96.93 | 95.33 | 96.68 | 161,772 | +2.19(+2.32%) |
Jul 20, 2021 | 92.24 | 95.25 | 92.24 | 94.49 | 1,580,157 | +2.31(+2.51%) |
Jul 19, 2021 | 92.27 | 92.32 | 91.50 | 92.18 | 55,550 | -2.01(-2.14%) |
Jul 16, 2021 | 96.01 | 96.01 | 94.00 | 94.19 | 56,593 | -1.30(-1.36%) |
Jul 15, 2021 | 94.89 | 96.34 | 94.86 | 95.49 | 45,703 | -0.03(-0.03%) |
Jul 14, 2021 | 96.43 | 97.15 | 95.19 | 95.52 | 63,154 | -0.81(-0.84%) |
Jul 13, 2021 | 96.89 | 96.89 | 95.79 | 96.34 | 45,437 | -0.42(-0.44%) |
Jul 12, 2021 | 94.97 | 97.07 | 94.64 | 96.76 | 75,299 | +1.57(+1.65%) |
Jul 09, 2021 | 94.05 | 95.19 | 93.81 | 95.19 | 43,161 | +2.33(+2.51%) |
Jul 08, 2021 | 93.14 | 93.61 | 92.46 | 92.86 | 71,824 | -1.97(-2.08%) |
Jul 07, 2021 | 95.05 | 95.21 | 93.72 | 94.83 | 97,485 | -0.52(-0.54%) |
Jul 06, 2021 | 96.61 | 96.61 | 94.64 | 95.35 | 65,730 | -1.24(-1.28%) |
Jul 02, 2021 | 96.84 | 96.84 | 96.12 | 96.59 | 21,082 | -0.12(-0.13%) |
Jul 01, 2021 | 96.85 | 96.89 | 96.34 | 96.71 | 43,271 | +0.33(+0.34%) |
Jun 30, 2021 | 95.70 | 96.40 | 95.70 | 96.38 | 23,710 | +0.50(+0.52%) |
Jun 29, 2021 | 96.02 | 96.64 | 95.71 | 95.88 | 69,607 | +1.12(+1.19%) |
Jun 28, 2021 | 95.83 | 95.83 | 94.24 | 94.76 | 36,030 | -1.07(-1.11%) |
Jun 25, 2021 | 95.26 | 95.86 | 94.80 | 95.83 | 28,672 | +0.97(+1.03%) |
Jun 24, 2021 | 94.12 | 94.95 | 93.86 | 94.85 | 32,674 | +1.27(+1.35%) |
Jun 23, 2021 | 93.37 | 93.91 | 93.18 | 93.59 | 112,353 | +0.60(+0.65%) |
Jun 22, 2021 | 93.10 | 93.29 | 92.25 | 92.98 | 65,909 | -0.04(-0.04%) |
Jun 21, 2021 | 91.68 | 93.08 | 91.47 | 93.02 | 45,149 | +2.21(+2.43%) |
Jun 18, 2021 | 92.71 | 92.71 | 90.70 | 90.81 | 97,238 | -2.91(-3.10%) |
Jun 17, 2021 | 96.00 | 96.00 | 92.90 | 93.72 | 61,059 | -1.75(-1.83%) |
Jun 16, 2021 | 95.10 | 95.86 | 94.17 | 95.47 | 32,352 | +0.26(+0.28%) |
Jun 15, 2021 | 95.35 | 95.74 | 94.47 | 95.20 | 1,793,410 | +0.17(+0.18%) |
Jun 14, 2021 | 95.92 | 95.92 | 94.55 | 95.03 | 46,921 | -0.79(-0.83%) |
Jun 11, 2021 | 94.99 | 95.83 | 94.99 | 95.83 | 42,903 | +0.97(+1.03%) |
Jun 10, 2021 | 96.51 | 96.52 | 94.73 | 94.85 | 48,957 | -0.84(-0.88%) |
Jun 09, 2021 | 96.28 | 96.33 | 95.54 | 95.69 | 31,093 | -0.75(-0.78%) |
Jun 08, 2021 | 96.29 | 96.64 | 95.62 | 96.45 | 34,936 | -0.18(-0.19%) |
Jun 07, 2021 | 97.42 | 97.42 | 96.56 | 96.62 | 63,753 | -0.71(-0.73%) |
Jun 04, 2021 | 97.56 | 97.56 | 96.40 | 97.33 | 38,134 | +0.24(+0.25%) |
Jun 03, 2021 | 96.38 | 97.56 | 95.98 | 97.09 | 71,798 | +0.27(+0.28%) |
Jun 02, 2021 | 96.80 | 96.93 | 96.28 | 96.81 | 82,590 | +0.16(+0.17%) |
Jun 01, 2021 | 96.93 | 97.23 | 96.49 | 96.65 | 198,235 | +0.77(+0.81%) |
May 28, 2021 | 95.66 | 96.12 | 95.02 | 95.88 | 45,879 | +0.55(+0.57%) |
May 27, 2021 | 95.28 | 95.48 | 94.42 | 95.33 | 52,899 | +0.75(+0.80%) |
May 26, 2021 | 94.30 | 95.01 | 93.51 | 94.58 | 68,710 | +0.62(+0.66%) |
May 25, 2021 | 95.41 | 96.05 | 93.79 | 93.96 | 62,110 | -1.06(-1.12%) |
May 24, 2021 | 94.90 | 95.29 | 94.69 | 95.02 | 59,337 | +0.58(+0.62%) |
May 21, 2021 | 93.81 | 94.88 | 93.81 | 94.44 | 41,879 | +1.18(+1.26%) |
May 20, 2021 | 92.85 | 93.79 | 92.19 | 93.26 | 313,494 | +0.54(+0.58%) |
May 19, 2021 | 91.92 | 92.78 | 91.23 | 92.73 | 1,487,480 | -0.58(-0.63%) |
May 18, 2021 | 94.80 | 94.93 | 93.26 | 93.31 | 46,141 | -1.54(-1.63%) |
May 17, 2021 | 94.58 | 94.88 | 94.09 | 94.85 | 32,544 | +0.09(+0.10%) |
May 14, 2021 | 93.44 | 95.02 | 93.32 | 94.76 | 51,196 | +2.09(+2.26%) |
May 13, 2021 | 90.78 | 93.02 | 90.78 | 92.67 | 59,336 | +1.66(+1.82%) |
May 12, 2021 | 92.39 | 92.82 | 90.78 | 91.01 | 33,545 | -1.23(-1.34%) |
May 11, 2021 | 92.20 | 93.09 | 91.56 | 92.24 | 83,786 | -1.31(-1.40%) |
May 10, 2021 | 94.85 | 95.13 | 93.53 | 93.55 | 92,997 | -0.76(-0.81%) |
May 07, 2021 | 93.19 | 94.43 | 92.78 | 94.32 | 84,156 | +0.57(+0.60%) |
May 06, 2021 | 93.18 | 93.75 | 92.41 | 93.75 | 212,399 | +0.94(+1.01%) |
May 05, 2021 | 92.40 | 93.07 | 91.58 | 92.81 | 26,600 | +1.12(+1.22%) |
May 04, 2021 | 91.59 | 91.71 | 90.23 | 91.69 | 105,886 | -0.13(-0.14%) |
May 03, 2021 | 92.30 | 92.30 | 91.62 | 91.82 | 92,374 | +0.18(+0.20%) |
Apr 30, 2021 | 92.18 | 92.18 | 91.22 | 91.64 | 577,161 | -0.98(-1.06%) |
Apr 29, 2021 | 92.32 | 92.65 | 91.51 | 92.62 | 893,683 | +0.83(+0.90%) |
Apr 28, 2021 | 92.08 | 92.08 | 91.47 | 91.79 | 38,540 | +0.14(+0.15%) |
Apr 27, 2021 | 91.33 | 91.66 | 90.99 | 91.65 | 37,639 | +0.37(+0.40%) |
Apr 26, 2021 | 91.62 | 92.01 | 91.21 | 91.28 | 29,306 | +0.23(+0.25%) |
Apr 23, 2021 | 88.84 | 91.38 | 88.84 | 91.06 | 25,057 | +2.18(+2.45%) |
Apr 22, 2021 | 90.10 | 90.10 | 88.81 | 88.88 | 30,640 | -0.83(-0.92%) |
Apr 21, 2021 | 88.85 | 89.76 | 88.65 | 89.71 | 128,425 | +0.88(+0.99%) |
Apr 20, 2021 | 90.71 | 90.71 | 88.38 | 88.84 | 30,006 | -2.08(-2.29%) |
Apr 19, 2021 | 90.49 | 91.05 | 90.07 | 90.92 | 27,726 | +0.32(+0.35%) |
Apr 16, 2021 | 91.17 | 91.17 | 90.09 | 90.60 | 24,632 | +0.12(+0.13%) |
Apr 15, 2021 | 90.82 | 90.82 | 89.84 | 90.47 | 61,988 | +0.19(+0.21%) |
Apr 14, 2021 | 89.27 | 91.28 | 89.27 | 90.29 | 28,881 | +1.22(+1.37%) |
Apr 13, 2021 | 89.75 | 89.75 | 88.74 | 89.06 | 27,116 | -0.74(-0.83%) |
Apr 12, 2021 | 89.86 | 89.91 | 89.41 | 89.81 | 36,228 | +0.34(+0.38%) |
Apr 09, 2021 | 89.29 | 89.50 | 88.72 | 89.47 | 32,170 | +0.41(+0.47%) |
Apr 08, 2021 | 88.60 | 89.05 | 87.91 | 89.05 | 21,642 | +0.45(+0.51%) |
Apr 07, 2021 | 89.07 | 89.29 | 88.14 | 88.60 | 40,470 | -0.12(-0.14%) |
Apr 06, 2021 | 88.30 | 89.10 | 88.30 | 88.72 | 36,642 | +0.10(+0.12%) |
Apr 05, 2021 | 89.27 | 89.27 | 88.45 | 88.62 | 38,350 | +0.41(+0.47%) |
Apr 01, 2021 | 87.03 | 88.20 | 86.95 | 88.20 | 38,434 | +1.40(+1.62%) |
Mar 31, 2021 | 87.16 | 87.46 | 86.80 | 86.80 | 39,913 | -0.49(-0.56%) |
Mar 30, 2021 | 87.21 | 87.90 | 87.02 | 87.29 | 29,941 | +0.44(+0.51%) |
Mar 29, 2021 | 86.42 | 87.28 | 85.92 | 86.85 | 80,925 | -0.71(-0.81%) |
Mar 26, 2021 | 87.90 | 88.12 | 86.65 | 87.56 | 26,437 | +0.48(+0.55%) |
Mar 25, 2021 | 86.41 | 87.34 | 85.28 | 87.07 | 222,588 | +0.43(+0.49%) |
Mar 24, 2021 | 87.60 | 88.28 | 86.65 | 86.65 | 28,793 | -0.20(-0.23%) |
Mar 23, 2021 | 88.31 | 88.59 | 86.67 | 86.84 | 40,636 | -1.96(-2.21%) |
Mar 22, 2021 | 89.28 | 89.48 | 88.49 | 88.81 | 86,133 | -0.72(-0.81%) |
Mar 19, 2021 | 89.70 | 90.10 | 88.69 | 89.53 | 100,908 | -0.63(-0.70%) |
Mar 18, 2021 | 91.04 | 92.15 | 89.94 | 90.16 | 411,081 | -0.12(-0.14%) |
Mar 17, 2021 | 90.08 | 90.36 | 89.16 | 90.28 | 73,515 | +0.82(+0.91%) |
Mar 16, 2021 | 90.55 | 90.55 | 89.18 | 89.46 | 56,009 | -1.17(-1.30%) |
Mar 15, 2021 | 91.10 | 91.10 | 89.57 | 90.64 | 66,944 | -0.24(-0.27%) |
Mar 12, 2021 | 90.56 | 91.14 | 90.32 | 90.88 | 34,062 | +1.21(+1.35%) |
Mar 11, 2021 | 89.49 | 90.13 | 88.76 | 89.67 | 116,003 | +0.49(+0.55%) |
Mar 10, 2021 | 88.44 | 89.29 | 88.34 | 89.18 | 109,617 | +1.47(+1.67%) |
Mar 09, 2021 | 87.66 | 88.88 | 86.48 | 87.72 | 90,692 | +0.06(+0.06%) |
Mar 08, 2021 | 87.73 | 88.79 | 87.09 | 87.66 | 249,462 | +0.77(+0.89%) |
Mar 05, 2021 | 87.50 | 87.50 | 84.08 | 86.89 | 106,124 | +0.90(+1.05%) |
Mar 04, 2021 | 87.02 | 87.80 | 84.51 | 85.99 | 319,974 | -1.01(-1.16%) |
Mar 03, 2021 | 87.31 | 88.30 | 86.94 | 86.99 | 140,560 | +0.12(+0.14%) |
Mar 02, 2021 | 87.42 | 87.58 | 86.78 | 86.87 | 99,326 | -0.22(-0.25%) |
Mar 01, 2021 | 85.70 | 87.64 | 85.63 | 87.09 | 123,494 | +2.83(+3.36%) |
Feb 26, 2021 | 85.13 | 85.38 | 83.80 | 84.26 | 47,367 | -1.41(-1.65%) |
Feb 25, 2021 | 87.13 | 87.43 | 85.43 | 85.67 | 147,863 | -1.01(-1.17%) |
Feb 24, 2021 | 85.20 | 86.80 | 84.88 | 86.68 | 572,316 | +1.93(+2.27%) |
Feb 23, 2021 | 84.65 | 84.92 | 83.29 | 84.76 | 101,614 | +0.14(+0.17%) |
Feb 22, 2021 | 83.83 | 84.82 | 83.79 | 84.62 | 85,920 | +0.57(+0.68%) |
Feb 19, 2021 | 83.86 | 84.23 | 83.84 | 84.04 | 25,120 | +0.72(+0.87%) |
Feb 18, 2021 | 83.01 | 83.55 | 82.59 | 83.32 | 13,318 | -0.10(-0.12%) |
Feb 17, 2021 | 83.41 | 83.60 | 82.93 | 83.42 | 35,370 | -0.38(-0.45%) |
Feb 16, 2021 | 82.67 | 83.81 | 82.56 | 83.80 | 31,925 | +1.87(+2.28%) |
Feb 12, 2021 | 80.89 | 81.97 | 80.89 | 81.93 | 26,291 | +1.03(+1.27%) |
Feb 11, 2021 | 81.70 | 81.70 | 80.04 | 80.91 | 17,520 | -0.20(-0.24%) |
Feb 10, 2021 | 81.28 | 81.39 | 80.37 | 81.10 | 22,469 | +0.08(+0.10%) |
Feb 09, 2021 | 81.08 | 81.28 | 80.32 | 81.02 | 17,859 | +0.04(+0.05%) |
Feb 08, 2021 | 80.83 | 80.98 | 80.50 | 80.98 | 29,511 | +0.78(+0.98%) |
Feb 05, 2021 | 80.11 | 80.28 | 79.90 | 80.20 | 22,459 | +0.51(+0.64%) |
Feb 04, 2021 | 79.16 | 79.85 | 79.16 | 79.69 | 9,323 | +0.99(+1.25%) |
Feb 03, 2021 | 78.84 | 79.25 | 78.66 | 78.70 | 22,189 | -0.08(-0.10%) |
Feb 02, 2021 | 77.14 | 78.98 | 77.14 | 78.77 | 51,102 | +2.37(+3.10%) |
Feb 01, 2021 | 75.35 | 76.71 | 75.23 | 76.41 | 35,019 | +1.92(+2.57%) |
Jan 29, 2021 | 76.12 | 76.12 | 74.16 | 74.49 | 40,448 | -1.64(-2.15%) |
Jan 28, 2021 | 75.34 | 77.02 | 75.34 | 76.13 | 24,809 | +1.44(+1.93%) |
Jan 27, 2021 | 76.32 | 76.32 | 74.65 | 74.69 | 140,327 | -2.70(-3.49%) |
Jan 26, 2021 | 78.56 | 78.56 | 77.36 | 77.39 | 29,221 | -0.84(-1.07%) |
Jan 25, 2021 | 78.91 | 78.91 | 77.69 | 78.23 | 39,281 | -1.06(-1.34%) |
Jan 22, 2021 | 78.92 | 79.42 | 78.45 | 79.29 | 31,081 | -0.36(-0.45%) |
Jan 21, 2021 | 80.46 | 80.46 | 79.63 | 79.65 | 14,926 | -0.61(-0.76%) |
Jan 20, 2021 | 81.48 | 81.48 | 80.00 | 80.26 | 24,535 | -0.59(-0.73%) |
Jan 19, 2021 | 81.80 | 81.80 | 80.62 | 80.85 | 136,799 | -0.06(-0.07%) |
Jan 15, 2021 | 81.03 | 81.25 | 80.04 | 80.91 | 19,798 | -0.83(-1.01%) |
Jan 14, 2021 | 81.63 | 82.05 | 81.61 | 81.73 | 24,144 | +0.27(+0.33%) |
Jan 13, 2021 | 82.00 | 82.01 | 81.02 | 81.47 | 23,667 | -0.55(-0.67%) |
Jan 12, 2021 | 81.74 | 82.32 | 81.65 | 82.02 | 33,435 | +0.84(+1.03%) |
Jan 11, 2021 | 80.00 | 81.28 | 80.00 | 81.18 | 61,339 | +0.63(+0.78%) |
Jan 08, 2021 | 80.55 | 80.55 | 79.52 | 80.55 | 29,165 | +0.12(+0.15%) |
Jan 07, 2021 | 79.81 | 80.87 | 79.81 | 80.43 | 33,864 | +1.55(+1.97%) |
Jan 06, 2021 | 75.81 | 79.46 | 75.81 | 78.88 | 242,069 | +4.03(+5.38%) |
Jan 05, 2021 | 74.31 | 75.19 | 73.50 | 74.85 | 30,334 | +0.48(+0.65%) |