Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 85.64 | 86.95 | 86.82 | 3,929,591 | +1.17(+1.37%) | |
Jan 28, 2022 | 85.10 | 85.70 | 83.70 | 85.65 | 3,110,717 | +0.08(+0.09%) |
Jan 27, 2022 | 86.33 | 87.56 | 84.92 | 85.57 | 2,616,755 | +0.05(+0.06%) |
Jan 26, 2022 | 87.21 | 87.67 | 85.18 | 85.52 | 4,480,005 | -0.59(-0.69%) |
Jan 25, 2022 | 86.31 | 86.69 | 84.80 | 86.12 | 3,943,068 | -1.73(-1.97%) |
Jan 24, 2022 | 86.87 | 88.21 | 84.66 | 87.85 | 4,458,982 | -0.15(-0.17%) |
Jan 21, 2022 | 88.60 | 89.42 | 87.50 | 88.00 | 3,445,779 | -0.42(-0.48%) |
Jan 20, 2022 | 89.89 | 90.93 | 88.23 | 88.42 | 2,560,304 | -1.20(-1.34%) |
Jan 19, 2022 | 91.17 | 91.53 | 89.55 | 89.62 | 2,271,807 | -1.37(-1.50%) |
Jan 18, 2022 | 91.37 | 91.72 | 90.31 | 90.99 | 2,941,200 | -1.04(-1.13%) |
Jan 14, 2022 | 92.03 | 0 | +0.18(+0.20%) | |||
Jan 13, 2022 | 91.78 | 92.81 | 91.52 | 91.85 | 2,257,950 | +0.34(+0.37%) |
Jan 12, 2022 | 91.86 | 92.28 | 90.89 | 91.51 | 2,325,040 | +0.51(+0.56%) |
Jan 11, 2022 | 90.41 | 91.20 | 89.36 | 91.00 | 2,275,371 | +1.02(+1.13%) |
Jan 10, 2022 | 89.90 | 90.27 | 88.93 | 89.98 | 3,007,850 | -0.37(-0.41%) |
Jan 07, 2022 | 91.16 | 91.56 | 90.27 | 90.35 | 3,040,224 | -0.51(-0.56%) |
Jan 06, 2022 | 90.56 | 91.48 | 89.95 | 90.86 | 2,623,465 | +0.51(+0.56%) |
Jan 05, 2022 | 91.64 | 92.52 | 90.22 | 90.35 | 4,427,120 | -0.13(-0.15%) |
Jan 04, 2022 | 88.05 | 90.90 | 87.33 | 90.48 | 4,729,518 | +3.84(+4.44%) |
Jan 03, 2022 | 88.09 | 88.21 | 85.97 | 86.64 | 2,579,885 | -1.14(-1.30%) |
Dec 31, 2021 | 87.29 | 88.21 | 87.05 | 87.78 | 1,359,398 | +0.29(+0.33%) |
Dec 30, 2021 | 87.92 | 88.43 | 87.35 | 87.49 | 1,273,275 | -0.27(-0.31%) |
Dec 29, 2021 | 87.38 | 88.05 | 87.12 | 87.76 | 1,519,005 | +0.06(+0.06%) |
Dec 28, 2021 | 87.21 | 87.90 | 87.19 | 87.71 | 1,346,640 | +0.68(+0.78%) |
Dec 27, 2021 | 86.24 | 87.13 | 86.21 | 87.03 | 1,722,620 | +0.84(+0.98%) |
Dec 23, 2021 | 85.20 | 86.59 | 85.14 | 86.19 | 2,507,837 | +1.33(+1.57%) |
Dec 22, 2021 | 85.63 | 86.25 | 84.55 | 84.85 | 3,828,918 | -1.10(-1.27%) |
Dec 21, 2021 | 85.14 | 86.12 | 85.11 | 85.95 | 2,982,983 | +1.48(+1.76%) |
Dec 20, 2021 | 84.31 | 84.98 | 83.60 | 84.47 | 3,221,075 | -1.16(-1.36%) |
Dec 17, 2021 | 87.97 | 88.21 | 85.36 | 85.63 | 7,029,791 | -3.02(-3.41%) |
Dec 16, 2021 | 88.61 | 89.56 | 88.03 | 88.65 | 3,118,557 | +1.10(+1.25%) |
Dec 15, 2021 | 86.43 | 87.72 | 86.07 | 87.55 | 2,701,595 | +1.30(+1.51%) |
Dec 14, 2021 | 86.48 | 87.63 | 85.77 | 86.25 | 3,394,244 | -0.93(-1.06%) |
Dec 13, 2021 | 87.55 | 87.86 | 86.77 | 87.18 | 2,767,351 | -0.25(-0.28%) |
Dec 10, 2021 | 87.21 | 87.79 | 86.76 | 87.42 | 3,053,621 | +0.57(+0.65%) |
Dec 09, 2021 | 86.96 | 87.56 | 86.69 | 86.86 | 2,164,933 | -0.46(-0.53%) |
Dec 08, 2021 | 87.27 | 87.65 | 86.89 | 87.32 | 2,399,726 | +0.24(+0.27%) |
Dec 07, 2021 | 86.71 | 87.73 | 86.42 | 87.08 | 3,660,681 | +1.22(+1.42%) |
Dec 06, 2021 | 86.17 | 87.00 | 85.19 | 85.86 | 2,746,163 | +0.62(+0.73%) |
Dec 03, 2021 | 85.74 | 86.32 | 84.31 | 85.24 | 3,079,336 | -0.09(-0.11%) |
Dec 02, 2021 | 82.79 | 85.96 | 82.65 | 85.34 | 4,544,236 | +3.39(+4.14%) |
Dec 01, 2021 | 84.88 | 85.40 | 81.88 | 81.95 | 5,062,080 | -0.99(-1.20%) |
Nov 30, 2021 | 84.98 | 85.66 | 82.72 | 82.94 | 6,301,815 | -2.85(-3.32%) |
Nov 29, 2021 | 86.21 | 87.04 | 85.19 | 85.79 | 3,622,500 | +0.52(+0.61%) |
Nov 26, 2021 | 86.61 | 86.64 | 84.88 | 85.27 | 2,931,060 | -3.70(-4.16%) |
Nov 24, 2021 | 88.73 | 89.84 | 88.73 | 88.97 | 2,900,231 | -0.23(-0.25%) |
Nov 23, 2021 | 89.21 | 89.75 | 88.73 | 89.20 | 3,282,660 | +0.03(+0.03%) |
Nov 22, 2021 | 88.82 | 90.63 | 88.62 | 89.17 | 5,531,954 | +1.04(+1.18%) |
Nov 19, 2021 | 89.10 | 89.61 | 88.11 | 88.13 | 4,257,516 | -1.16(-1.30%) |
Nov 18, 2021 | 89.07 | 89.76 | 89.25 | 89.29 | 5,397,490 | +0.25(+0.28%) |
Nov 17, 2021 | 91.15 | 91.29 | 88.90 | 89.05 | 4,285,955 | -1.79(-1.97%) |
Nov 16, 2021 | 91.28 | 91.85 | 90.61 | 90.84 | 2,416,211 | -0.16(-0.18%) |
Nov 15, 2021 | 92.21 | 92.21 | 90.65 | 91.00 | 1,635,335 | -0.98(-1.07%) |
Nov 12, 2021 | 92.19 | 92.29 | 91.42 | 91.98 | 1,932,264 | +0.12(+0.13%) |
Nov 11, 2021 | 92.09 | 92.16 | 91.34 | 91.86 | 1,731,595 | +0.25(+0.27%) |
Nov 10, 2021 | 91.52 | 91.61 | 2,043,411 | -0.44(-0.48%) | ||
Nov 09, 2021 | 92.04 | 92.55 | 90.95 | 92.06 | 4,231,849 | +0.25(+0.27%) |
Nov 08, 2021 | 93.12 | 93.41 | 91.59 | 91.81 | 3,169,218 | -0.17(-0.18%) |
Nov 05, 2021 | 92.19 | 92.76 | 91.39 | 91.98 | 1,909,436 | +0.72(+0.79%) |
Nov 04, 2021 | 90.51 | 91.57 | 90.07 | 91.26 | 2,970,026 | +1.78(+1.98%) |
Nov 03, 2021 | 89.01 | 92.98 | 88.29 | 89.48 | 4,498,594 | -4.58(-4.87%) |
Nov 02, 2021 | 92.19 | 94.36 | 91.70 | 94.06 | 3,934,748 | +2.11(+2.30%) |
Nov 01, 2021 | 91.87 | 91.77 | 91.33 | 91.95 | 1,962,038 | +0.84(+0.92%) |
Oct 29, 2021 | 91.29 | 92.07 | 90.64 | 91.11 | 2,806,342 | -0.47(-0.51%) |
Oct 28, 2021 | 90.70 | 91.93 | 90.54 | 91.58 | 1,690,467 | +1.28(+1.41%) |
Oct 27, 2021 | 91.23 | 92.05 | 90.29 | 90.31 | 2,050,413 | -0.89(-0.98%) |
Oct 26, 2021 | 91.19 | 91.20 | 3,025,644 | +0.52(+0.57%) | ||
Oct 25, 2021 | 90.57 | 91.38 | 90.15 | 90.68 | 2,179,744 | -0.08(-0.09%) |
Oct 22, 2021 | 91.11 | 91.65 | 90.42 | 90.77 | 1,839,940 | -0.01(-0.01%) |
Oct 21, 2021 | 90.91 | 91.12 | 89.97 | 90.78 | 2,131,849 | -0.58(-0.64%) |
Oct 20, 2021 | 91.11 | 91.75 | 90.55 | 91.36 | 2,036,385 | +0.80(+0.88%) |
Oct 19, 2021 | 90.58 | 90.72 | 89.81 | 90.56 | 2,026,565 | +0.61(+0.68%) |
Oct 18, 2021 | 89.42 | 90.01 | 88.96 | 89.95 | 2,524,657 | +0.04(+0.04%) |
Oct 15, 2021 | 89.75 | 90.69 | 89.39 | 89.91 | 5,767,798 | +0.92(+1.03%) |
Oct 14, 2021 | 87.88 | 89.38 | 87.31 | 88.99 | 4,492,163 | +2.70(+3.13%) |
Oct 13, 2021 | 87.15 | 87.15 | 84.87 | 86.29 | 5,150,616 | -0.42(-0.49%) |
Oct 12, 2021 | 88.89 | 89.32 | 86.51 | 86.71 | 3,762,021 | -1.75(-1.97%) |
Oct 11, 2021 | 87.00 | 89.94 | 86.96 | 88.46 | 4,577,997 | -2.31(-2.55%) |
Oct 08, 2021 | 90.74 | 91.59 | 90.15 | 90.77 | 3,398,925 | -0.66(-0.72%) |
Oct 07, 2021 | 91.17 | 93.14 | 91.17 | 91.42 | 4,212,197 | +1.60(+1.78%) |
Oct 06, 2021 | 88.89 | 90.09 | 88.14 | 89.83 | 3,037,625 | +0.15(+0.17%) |
Oct 05, 2021 | 88.22 | 90.17 | 87.94 | 89.68 | 2,411,721 | +1.73(+1.96%) |
Oct 04, 2021 | 89.05 | 89.73 | 87.59 | 87.95 | 4,158,893 | -1.43(-1.60%) |
Oct 01, 2021 | 88.70 | 89.82 | 87.88 | 89.38 | 2,926,161 | +0.90(+1.02%) |
Sep 30, 2021 | 90.42 | 90.42 | 88.48 | 88.48 | 2,831,957 | -1.35(-1.51%) |
Sep 29, 2021 | 90.04 | 90.35 | 89.49 | 89.83 | 2,792,538 | -0.03(-0.03%) |
Sep 28, 2021 | 90.48 | 91.05 | 89.73 | 89.86 | 2,229,234 | -1.00(-1.10%) |
Sep 27, 2021 | 90.61 | 91.69 | 90.61 | 90.85 | 2,597,916 | +0.39(+0.44%) |
Sep 24, 2021 | 90.64 | 91.47 | 90.33 | 90.46 | 1,822,973 | -0.61(-0.67%) |
Sep 23, 2021 | 90.44 | 91.82 | 90.28 | 91.07 | 2,520,711 | +1.37(+1.53%) |
Sep 22, 2021 | 88.82 | 90.35 | 88.78 | 89.70 | 2,906,030 | +1.68(+1.91%) |
Sep 21, 2021 | 89.37 | 89.63 | 87.91 | 88.02 | 2,346,981 | -0.90(-1.01%) |
Sep 20, 2021 | 88.90 | 89.21 | 87.58 | 88.92 | 3,185,905 | -1.68(-1.86%) |
Sep 17, 2021 | 91.22 | 92.25 | 90.17 | 90.60 | 5,252,006 | -2.18(-2.35%) |
Sep 16, 2021 | 93.48 | 93.49 | 92.24 | 92.78 | 1,992,853 | -0.52(-0.55%) |
Sep 15, 2021 | 91.72 | 93.50 | 91.24 | 93.29 | 3,833,300 | +1.58(+1.72%) |
Sep 14, 2021 | 93.52 | 93.73 | 91.38 | 91.72 | 4,224,041 | -1.42(-1.52%) |
Sep 13, 2021 | 94.69 | 95.14 | 92.42 | 93.13 | 3,868,774 | -0.87(-0.93%) |
Sep 10, 2021 | 94.89 | 95.31 | 93.85 | 94.01 | 2,589,252 | +0.01(+0.01%) |
Sep 09, 2021 | 97.04 | 97.04 | 93.84 | 94.00 | 4,467,702 | -2.84(-2.93%) |
Sep 08, 2021 | 96.93 | 97.38 | 96.27 | 96.83 | 2,194,260 | -0.54(-0.55%) |
Sep 07, 2021 | 98.68 | 98.70 | 97.34 | 97.37 | 1,834,329 | -1.61(-1.62%) |
Sep 03, 2021 | 99.38 | 99.55 | 98.53 | 98.98 | 2,138,535 | -0.30(-0.30%) |
Sep 02, 2021 | 98.22 | 99.28 | 98.11 | 99.28 | 1,834,847 | +1.55(+1.59%) |
Sep 01, 2021 | 99.26 | 99.49 | 97.39 | 97.73 | 3,155,635 | -1.36(-1.37%) |
Aug 31, 2021 | 99.00 | 99.20 | 98.15 | 99.09 | 3,611,454 | +0.22(+0.22%) |
Aug 30, 2021 | 98.62 | 99.48 | 98.06 | 98.87 | 1,817,478 | +0.47(+0.48%) |
Aug 27, 2021 | 98.16 | 98.65 | 98.14 | 98.40 | 2,133,230 | +0.59(+0.61%) |
Aug 26, 2021 | 97.81 | 98.20 | 97.51 | 97.81 | 1,323,036 | -0.06(-0.06%) |
Aug 25, 2021 | 96.86 | 98.25 | 96.65 | 97.87 | 1,892,489 | +0.73(+0.75%) |
Aug 24, 2021 | 96.67 | 97.72 | 96.67 | 97.14 | 1,642,006 | +0.77(+0.80%) |
Aug 23, 2021 | 96.16 | 97.14 | 96.16 | 96.36 | 1,901,596 | +0.85(+0.88%) |
Aug 20, 2021 | 94.92 | 96.02 | 94.92 | 95.52 | 1,479,527 | +0.44(+0.46%) |
Aug 19, 2021 | 94.64 | 95.76 | 93.72 | 95.08 | 3,002,473 | -0.38(-0.39%) |
Aug 18, 2021 | 96.05 | 96.76 | 95.35 | 95.45 | 1,422,929 | -1.01(-1.05%) |
Aug 17, 2021 | 96.71 | 97.07 | 95.51 | 96.47 | 2,136,399 | -0.87(-0.90%) |
Aug 16, 2021 | 97.14 | 97.51 | 96.34 | 97.34 | 1,426,147 | -0.09(-0.10%) |
Aug 13, 2021 | 97.62 | 97.85 | 97.01 | 97.44 | 1,260,168 | -0.35(-0.36%) |
Aug 12, 2021 | 97.40 | 97.91 | 96.80 | 97.78 | 2,044,693 | +0.31(+0.32%) |
Aug 11, 2021 | 96.34 | 97.54 | 96.09 | 97.47 | 2,538,723 | +1.13(+1.17%) |
Aug 10, 2021 | 94.87 | 96.49 | 94.53 | 96.34 | 2,404,316 | +1.79(+1.89%) |
Aug 09, 2021 | 94.76 | 94.83 | 94.05 | 94.55 | 1,406,391 | -0.26(-0.28%) |
Aug 06, 2021 | 95.30 | 95.66 | 94.37 | 94.81 | 1,827,392 | +0.36(+0.38%) |
Aug 05, 2021 | 94.78 | 95.40 | 94.12 | 94.46 | 2,232,111 | +0.80(+0.86%) |
Aug 04, 2021 | 91.32 | 95.17 | 91.32 | 93.65 | 2,063,257 | -0.90(-0.95%) |
Aug 03, 2021 | 93.55 | 94.67 | 92.70 | 94.55 | 2,346,403 | +1.35(+1.44%) |
Aug 02, 2021 | 95.01 | 95.73 | 93.12 | 93.21 | 2,108,030 | -1.09(-1.16%) |
Jul 30, 2021 | 93.25 | 94.43 | 92.97 | 94.30 | 3,003,333 | +0.83(+0.89%) |
Jul 29, 2021 | 92.94 | 93.66 | 92.12 | 93.47 | 2,616,730 | +1.53(+1.67%) |
Jul 28, 2021 | 91.80 | 92.46 | 90.72 | 91.94 | 1,864,166 | +0.02(+0.02%) |
Jul 27, 2021 | 91.38 | 92.65 | 90.80 | 91.92 | 1,621,884 | +0.00(+0.00%) |
Jul 26, 2021 | 92.05 | 92.72 | 91.43 | 91.92 | 1,346,450 | -0.13(-0.14%) |
Jul 23, 2021 | 91.57 | 92.21 | 90.90 | 92.05 | 1,772,788 | +0.97(+1.07%) |
Jul 22, 2021 | 92.06 | 92.07 | 90.90 | 91.08 | 1,230,867 | -0.78(-0.84%) |
Jul 21, 2021 | 91.25 | 92.10 | 91.03 | 91.85 | 1,925,509 | +1.07(+1.17%) |
Jul 20, 2021 | 87.80 | 90.99 | 87.75 | 90.79 | 3,568,320 | +3.10(+3.54%) |
Jul 19, 2021 | 89.41 | 89.77 | 87.23 | 87.68 | 4,060,351 | -3.22(-3.55%) |
Jul 16, 2021 | 92.53 | 92.62 | 90.70 | 90.91 | 4,879,687 | -1.18(-1.28%) |
Jul 15, 2021 | 91.23 | 92.39 | 91.04 | 92.08 | 2,142,958 | +0.43(+0.47%) |
Jul 14, 2021 | 91.79 | 92.44 | 91.49 | 91.65 | 3,011,877 | +0.24(+0.27%) |
Jul 13, 2021 | 92.17 | 92.17 | 91.28 | 91.41 | 2,365,050 | -0.76(-0.82%) |
Jul 12, 2021 | 91.23 | 92.34 | 90.43 | 92.17 | 2,503,039 | +0.93(+1.02%) |
Jul 09, 2021 | 91.05 | 91.73 | 90.86 | 91.23 | 2,293,558 | +1.48(+1.65%) |
Jul 08, 2021 | 89.17 | 90.27 | 88.52 | 89.76 | 1,775,066 | -0.97(-1.07%) |
Jul 07, 2021 | 89.22 | 90.89 | 89.10 | 90.73 | 2,293,403 | +1.28(+1.43%) |
Jul 06, 2021 | 90.94 | 90.94 | 88.57 | 89.45 | 2,446,347 | -1.63(-1.79%) |
Jul 02, 2021 | 90.58 | 91.33 | 90.06 | 91.08 | 1,441,682 | +0.49(+0.54%) |
Jul 01, 2021 | 90.67 | 91.22 | 90.40 | 90.59 | 2,037,861 | +0.64(+0.71%) |
Jun 30, 2021 | 88.29 | 90.13 | 88.29 | 89.95 | 2,442,654 | +1.45(+1.64%) |
Jun 29, 2021 | 89.67 | 90.17 | 88.29 | 88.50 | 3,647,535 | -0.32(-0.36%) |
Jun 28, 2021 | 89.94 | 89.98 | 88.48 | 88.82 | 1,846,989 | -0.91(-1.01%) |
Jun 25, 2021 | 89.50 | 90.18 | 89.23 | 89.73 | 2,221,305 | +0.61(+0.68%) |
Jun 24, 2021 | 88.77 | 89.18 | 87.99 | 89.12 | 2,765,715 | +0.79(+0.90%) |
Jun 23, 2021 | 88.90 | 89.75 | 88.28 | 88.33 | 2,391,138 | -0.26(-0.30%) |
Jun 22, 2021 | 88.56 | 89.28 | 87.83 | 88.59 | 2,202,179 | -0.14(-0.16%) |
Jun 21, 2021 | 87.13 | 88.87 | 86.93 | 88.73 | 2,760,538 | +2.49(+2.88%) |
Jun 18, 2021 | 86.26 | 87.16 | 86.06 | 86.24 | 5,606,126 | -1.64(-1.86%) |
Jun 17, 2021 | 91.89 | 91.89 | 87.73 | 87.88 | 3,507,352 | -3.94(-4.30%) |
Jun 16, 2021 | 92.08 | 92.51 | 91.21 | 91.82 | 3,774,221 | -0.35(-0.38%) |
Jun 15, 2021 | 91.24 | 92.21 | 90.83 | 92.17 | 3,902,273 | +1.15(+1.26%) |
Jun 14, 2021 | 90.33 | 91.05 | 89.91 | 91.02 | 2,671,779 | +0.33(+0.36%) |
Jun 11, 2021 | 91.54 | 91.67 | 90.28 | 90.69 | 2,294,209 | -0.52(-0.57%) |
Jun 10, 2021 | 92.05 | 92.42 | 91.08 | 91.22 | 2,245,729 | -0.29(-0.32%) |
Jun 09, 2021 | 91.86 | 91.94 | 91.10 | 91.51 | 1,972,803 | -0.57(-0.62%) |
Jun 08, 2021 | 91.49 | 92.62 | 90.85 | 92.08 | 2,988,288 | +0.60(+0.65%) |
Jun 07, 2021 | 91.94 | 91.98 | 90.92 | 91.48 | 2,050,555 | -0.32(-0.35%) |
Jun 04, 2021 | 91.60 | 92.29 | 91.36 | 91.79 | 1,893,847 | +0.66(+0.73%) |
Jun 03, 2021 | 90.95 | 91.57 | 90.35 | 91.13 | 2,045,022 | +0.02(+0.02%) |
Jun 02, 2021 | 90.82 | 91.21 | 90.17 | 91.11 | 2,464,407 | +0.36(+0.39%) |
Jun 01, 2021 | 90.58 | 90.89 | 89.99 | 90.76 | 2,576,039 | +1.32(+1.47%) |
May 28, 2021 | 89.49 | 89.73 | 88.75 | 89.44 | 2,734,110 | +0.22(+0.25%) |
May 27, 2021 | 88.36 | 89.41 | 87.96 | 89.22 | 4,060,520 | +2.00(+2.29%) |
May 26, 2021 | 87.24 | 87.63 | 86.56 | 87.22 | 2,120,925 | -0.09(-0.11%) |
May 25, 2021 | 87.88 | 88.45 | 87.16 | 87.31 | 2,130,281 | -0.56(-0.64%) |
May 24, 2021 | 88.00 | 88.36 | 87.22 | 87.87 | 2,003,692 | +0.34(+0.38%) |
May 21, 2021 | 87.84 | 88.45 | 86.87 | 87.53 | 2,591,125 | +0.20(+0.22%) |
May 20, 2021 | 87.44 | 87.64 | 86.74 | 87.34 | 2,296,016 | +0.11(+0.13%) |
May 19, 2021 | 86.60 | 87.25 | 85.76 | 87.22 | 2,943,507 | -0.84(-0.96%) |
May 18, 2021 | 89.37 | 89.63 | 87.93 | 88.07 | 2,132,784 | -1.22(-1.36%) |
May 17, 2021 | 89.48 | 89.78 | 88.73 | 89.28 | 2,466,578 | -0.30(-0.33%) |
May 14, 2021 | 89.11 | 89.89 | 88.76 | 89.58 | 2,077,974 | +1.06(+1.19%) |
May 13, 2021 | 86.85 | 88.90 | 86.75 | 88.52 | 2,459,842 | +1.74(+2.01%) |
May 12, 2021 | 88.49 | 88.73 | 86.63 | 86.78 | 4,378,024 | -1.78(-2.00%) |
May 11, 2021 | 87.49 | 88.92 | 87.17 | 88.56 | 3,612,868 | -0.11(-0.13%) |
May 10, 2021 | 88.87 | 90.08 | 88.66 | 88.67 | 2,536,079 | +0.31(+0.35%) |
May 07, 2021 | 87.07 | 88.56 | 86.09 | 88.36 | 3,674,176 | +1.24(+1.42%) |
May 06, 2021 | 85.08 | 87.25 | 84.61 | 87.12 | 4,606,880 | +2.63(+3.11%) |
May 05, 2021 | 84.21 | 84.96 | 82.76 | 84.49 | 5,345,814 | -0.20(-0.24%) |
May 04, 2021 | 84.14 | 84.85 | 83.28 | 84.70 | 3,326,365 | +0.17(+0.20%) |
May 03, 2021 | 85.22 | 85.46 | 84.31 | 84.53 | 2,577,824 | +0.41(+0.49%) |
Apr 30, 2021 | 85.64 | 85.94 | 83.79 | 84.12 | 2,730,029 | -2.14(-2.48%) |
Apr 29, 2021 | 86.32 | 86.37 | 85.41 | 86.26 | 1,733,695 | +0.66(+0.77%) |
Apr 28, 2021 | 85.63 | 86.17 | 85.32 | 85.60 | 1,558,776 | -0.07(-0.09%) |
Apr 27, 2021 | 85.80 | 85.91 | 84.96 | 85.67 | 2,071,470 | +0.03(+0.03%) |
Apr 26, 2021 | 86.24 | 86.98 | 85.61 | 85.65 | 2,416,796 | -0.31(-0.36%) |
Apr 23, 2021 | 85.44 | 86.34 | 84.92 | 85.95 | 2,553,829 | +0.87(+1.03%) |
Apr 22, 2021 | 85.96 | 85.96 | 84.99 | 85.08 | 2,717,292 | -0.55(-0.64%) |
Apr 21, 2021 | 84.22 | 85.76 | 84.07 | 85.63 | 2,553,446 | +1.19(+1.41%) |
Apr 20, 2021 | 84.98 | 85.25 | 83.58 | 84.44 | 2,932,673 | -0.89(-1.05%) |
Apr 19, 2021 | 85.71 | 86.14 | 84.70 | 85.33 | 2,724,445 | -0.38(-0.44%) |
Apr 16, 2021 | 86.17 | 86.71 | 85.35 | 85.71 | 2,655,591 | +0.45(+0.52%) |
Apr 15, 2021 | 85.68 | 85.80 | 84.45 | 85.27 | 3,284,121 | +0.17(+0.20%) |
Apr 14, 2021 | 84.17 | 85.36 | 84.11 | 85.10 | 3,108,271 | +0.85(+1.00%) |
Apr 13, 2021 | 85.05 | 85.20 | 83.63 | 84.25 | 2,934,859 | -1.28(-1.50%) |
Apr 12, 2021 | 85.43 | 85.87 | 85.13 | 85.53 | 2,429,603 | +0.07(+0.08%) |
Apr 09, 2021 | 85.03 | 86.11 | 84.53 | 85.47 | 3,502,815 | +0.84(+0.99%) |
Apr 08, 2021 | 84.62 | 84.79 | 83.70 | 84.63 | 2,605,631 | -0.05(-0.05%) |
Apr 07, 2021 | 84.89 | 85.47 | 84.21 | 84.68 | 3,062,912 | -0.35(-0.42%) |
Apr 06, 2021 | 85.37 | 86.11 | 84.72 | 85.03 | 3,059,334 | -0.13(-0.15%) |
Apr 05, 2021 | 84.74 | 86.04 | 84.74 | 85.16 | 3,935,817 | +1.12(+1.33%) |
Apr 01, 2021 | 83.82 | 84.24 | 83.25 | 84.05 | 3,612,752 | +0.18(+0.21%) |
Mar 31, 2021 | 84.73 | 85.20 | 83.68 | 83.87 | 3,824,483 | -0.86(-1.01%) |
Mar 30, 2021 | 85.08 | 85.44 | 84.27 | 84.73 | 2,795,195 | -0.08(-0.10%) |
Mar 29, 2021 | 84.62 | 85.76 | 84.37 | 84.81 | 3,514,604 | -0.32(-0.37%) |
Mar 26, 2021 | 83.75 | 85.25 | 83.27 | 85.13 | 4,403,072 | +2.21(+2.67%) |
Mar 25, 2021 | 81.45 | 83.15 | 80.64 | 82.91 | 2,320,197 | +1.05(+1.28%) |
Mar 24, 2021 | 81.81 | 83.59 | 81.81 | 81.86 | 2,330,946 | +0.78(+0.96%) |
Mar 23, 2021 | 82.23 | 83.41 | 80.74 | 81.08 | 2,842,746 | -1.98(-2.38%) |
Mar 22, 2021 | 82.44 | 83.55 | 81.61 | 83.06 | 2,365,504 | +0.80(+0.97%) |
Mar 19, 2021 | 82.71 | 83.13 | 81.12 | 82.26 | 11,762,395 | -0.90(-1.08%) |
Mar 18, 2021 | 84.03 | 85.35 | 82.94 | 83.16 | 2,475,723 | -0.99(-1.17%) |
Mar 17, 2021 | 82.84 | 84.31 | 82.74 | 84.15 | 2,543,909 | +1.36(+1.64%) |
Mar 16, 2021 | 84.18 | 84.36 | 82.31 | 82.79 | 3,616,735 | -1.73(-2.05%) |
Mar 15, 2021 | 85.29 | 85.88 | 83.33 | 84.52 | 2,878,820 | -1.19(-1.39%) |
Mar 12, 2021 | 85.01 | 85.76 | 84.72 | 85.71 | 2,624,933 | +0.83(+0.97%) |
Mar 11, 2021 | 85.56 | 86.22 | 84.61 | 84.88 | 2,858,862 | -0.38(-0.45%) |
Mar 10, 2021 | 84.03 | 85.66 | 83.74 | 85.27 | 3,288,982 | +1.60(+1.91%) |
Mar 09, 2021 | 86.13 | 86.40 | 83.65 | 83.67 | 3,625,084 | -1.98(-2.31%) |
Mar 08, 2021 | 85.53 | 86.81 | 84.67 | 85.65 | 4,296,231 | +1.01(+1.20%) |
Mar 05, 2021 | 83.47 | 84.85 | 81.86 | 84.63 | 3,548,748 | +2.37(+2.88%) |
Mar 04, 2021 | 82.23 | 83.59 | 80.65 | 82.26 | 4,088,594 | -0.04(-0.05%) |
Mar 03, 2021 | 81.65 | 83.23 | 81.24 | 82.30 | 3,749,302 | +0.84(+1.03%) |
Mar 02, 2021 | 82.11 | 82.62 | 81.30 | 81.46 | 2,178,188 | -0.75(-0.92%) |
Mar 01, 2021 | 80.94 | 82.89 | 80.80 | 82.22 | 1,984,298 | +2.36(+2.96%) |
Feb 26, 2021 | 81.21 | 81.70 | 79.83 | 79.85 | 3,480,656 | -1.33(-1.64%) |
Feb 25, 2021 | 82.18 | 82.39 | 80.78 | 81.18 | 2,993,722 | -1.52(-1.84%) |
Feb 24, 2021 | 80.92 | 82.83 | 80.82 | 82.71 | 3,041,306 | +2.02(+2.50%) |
Feb 23, 2021 | 80.23 | 81.03 | 79.48 | 80.69 | 2,866,788 | +0.59(+0.73%) |
Feb 22, 2021 | 79.43 | 80.78 | 78.40 | 80.11 | 2,198,720 | +0.67(+0.84%) |
Feb 19, 2021 | 78.79 | 80.06 | 78.67 | 79.44 | 2,648,061 | +0.99(+1.27%) |
Feb 18, 2021 | 78.51 | 78.67 | 77.76 | 78.44 | 1,435,814 | -0.46(-0.58%) |
Feb 17, 2021 | 78.95 | 79.40 | 78.28 | 78.90 | 1,974,307 | -0.19(-0.24%) |
Feb 16, 2021 | 79.95 | 80.13 | 78.94 | 79.08 | 2,959,567 | -0.24(-0.30%) |
Feb 12, 2021 | 78.63 | 79.56 | 78.61 | 79.32 | 1,506,846 | +0.16(+0.20%) |
Feb 11, 2021 | 79.29 | 79.68 | 77.75 | 79.17 | 1,745,242 | +0.56(+0.72%) |
Feb 10, 2021 | 79.73 | 79.87 | 78.51 | 78.60 | 2,748,043 | -0.78(-0.98%) |
Feb 09, 2021 | 79.86 | 79.95 | 78.96 | 79.38 | 1,694,443 | -0.57(-0.72%) |
Feb 08, 2021 | 79.98 | 80.46 | 79.27 | 79.95 | 3,515,262 | +0.38(+0.48%) |
Feb 05, 2021 | 78.59 | 80.04 | 78.17 | 79.57 | 4,147,799 | +1.80(+2.32%) |
Feb 04, 2021 | 78.10 | 78.67 | 77.38 | 77.77 | 4,823,147 | +0.44(+0.57%) |
Feb 03, 2021 | 77.26 | 77.38 | 75.83 | 77.33 | 4,034,928 | -0.09(-0.12%) |
Feb 02, 2021 | 77.04 | 78.37 | 76.70 | 77.42 | 4,353,627 | +2.74(+3.66%) |