Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 98.72 | 100.02 | 98.48 | 99.53 | 1,360,061 | +1.05(+1.06%) |
Dec 30, 2021 | 98.28 | 98.66 | 97.42 | 98.48 | 1,134,335 | +0.43(+0.44%) |
Dec 29, 2021 | 97.52 | 98.31 | 97.35 | 98.05 | 939,232 | +0.78(+0.80%) |
Dec 28, 2021 | 97.58 | 97.85 | 97.05 | 97.28 | 963,498 | -0.17(-0.18%) |
Dec 27, 2021 | 96.72 | 97.45 | 96.49 | 97.45 | 694,524 | +0.81(+0.83%) |
Dec 23, 2021 | 96.72 | 97.43 | 96.52 | 96.65 | 730,868 | +0.13(+0.13%) |
Dec 22, 2021 | 95.65 | 96.68 | 95.39 | 96.52 | 1,075,673 | +0.97(+1.02%) |
Dec 21, 2021 | 95.59 | 95.95 | 93.97 | 95.55 | 1,974,891 | -0.43(-0.45%) |
Dec 20, 2021 | 95.17 | 96.30 | 94.61 | 95.98 | 1,817,889 | +0.73(+0.76%) |
Dec 17, 2021 | 98.56 | 99.31 | 94.72 | 95.25 | 4,943,092 | -3.35(-3.40%) |
Dec 16, 2021 | 96.10 | 98.75 | 95.77 | 98.60 | 1,805,991 | +2.37(+2.46%) |
Dec 15, 2021 | 95.20 | 97.18 | 95.20 | 96.23 | 2,270,290 | +1.16(+1.22%) |
Dec 14, 2021 | 95.04 | 95.36 | 94.27 | 95.07 | 1,519,302 | +0.15(+0.15%) |
Dec 13, 2021 | 92.87 | 95.27 | 92.39 | 94.93 | 1,651,586 | +2.05(+2.21%) |
Dec 10, 2021 | 92.87 | 93.29 | 92.54 | 92.88 | 1,431,487 | +0.11(+0.12%) |
Dec 09, 2021 | 92.50 | 93.47 | 91.93 | 92.77 | 1,348,543 | +0.52(+0.57%) |
Dec 08, 2021 | 90.24 | 92.68 | 90.09 | 92.25 | 2,419,481 | +2.00(+2.22%) |
Dec 07, 2021 | 91.10 | 91.94 | 89.91 | 90.25 | 1,610,847 | -1.17(-1.29%) |
Dec 06, 2021 | 89.65 | 91.63 | 89.59 | 91.42 | 2,407,624 | +1.77(+1.97%) |
Dec 03, 2021 | 89.16 | 89.71 | 88.82 | 89.65 | 1,382,793 | +1.23(+1.39%) |
Dec 02, 2021 | 88.31 | 89.37 | 88.01 | 88.42 | 1,806,751 | +0.37(+0.42%) |
Dec 01, 2021 | 87.34 | 89.68 | 87.13 | 88.05 | 3,019,843 | +1.26(+1.45%) |
Nov 30, 2021 | 90.23 | 90.64 | 86.36 | 86.79 | 3,921,081 | -4.24(-4.66%) |
Nov 29, 2021 | 91.17 | 91.63 | 90.24 | 91.03 | 1,163,649 | +0.40(+0.44%) |
Nov 26, 2021 | 90.78 | 92.00 | 90.58 | 90.63 | 681,572 | -0.04(-0.04%) |
Nov 24, 2021 | 91.10 | 91.32 | 90.09 | 90.67 | 829,679 | -0.73(-0.80%) |
Nov 23, 2021 | 91.04 | 91.86 | 90.70 | 91.40 | 1,099,645 | +0.37(+0.41%) |
Nov 22, 2021 | 89.56 | 91.71 | 89.27 | 91.03 | 1,350,961 | +1.48(+1.65%) |
Nov 19, 2021 | 89.32 | 90.36 | 89.12 | 89.56 | 1,770,573 | +0.98(+1.11%) |
Nov 18, 2021 | 88.84 | 88.60 | 88.01 | 88.58 | 957,452 | -0.26(-0.30%) |
Nov 17, 2021 | 88.49 | 88.96 | 88.23 | 88.84 | 802,815 | +0.38(+0.43%) |
Nov 16, 2021 | 88.62 | 89.08 | 88.18 | 88.46 | 690,080 | -0.06(-0.07%) |
Nov 15, 2021 | 87.43 | 88.74 | 87.21 | 88.52 | 890,515 | +1.20(+1.38%) |
Nov 12, 2021 | 87.73 | 87.98 | 87.18 | 87.31 | 756,323 | -0.11(-0.13%) |
Nov 11, 2021 | 87.30 | 87.52 | 87.00 | 87.43 | 583,798 | -0.11(-0.12%) |
Nov 10, 2021 | 87.10 | 87.53 | 902,209 | +0.72(+0.83%) | ||
Nov 09, 2021 | 85.75 | 86.87 | 85.34 | 86.82 | 1,013,348 | +1.19(+1.39%) |
Nov 08, 2021 | 85.83 | 85.97 | 84.30 | 85.63 | 1,303,170 | -0.34(-0.39%) |
Nov 05, 2021 | 86.66 | 86.87 | 85.79 | 85.97 | 988,049 | -0.55(-0.64%) |
Nov 04, 2021 | 85.94 | 86.52 | 85.41 | 86.52 | 852,163 | +0.43(+0.49%) |
Nov 03, 2021 | 86.17 | 86.61 | 85.30 | 86.09 | 992,854 | -0.15(-0.18%) |
Nov 02, 2021 | 85.11 | 86.62 | 84.73 | 86.25 | 1,283,642 | +1.38(+1.63%) |
Nov 01, 2021 | 85.08 | 85.28 | 84.14 | 84.86 | 1,549,079 | +0.27(+0.32%) |
Oct 29, 2021 | 83.65 | 85.59 | 83.47 | 84.59 | 2,864,442 | +2.00(+2.43%) |
Oct 28, 2021 | 81.41 | 83.02 | 81.19 | 82.59 | 2,393,089 | +1.17(+1.44%) |
Oct 27, 2021 | 82.09 | 82.42 | 81.12 | 81.41 | 1,161,059 | -0.50(-0.61%) |
Oct 26, 2021 | 81.07 | 82.08 | 81.92 | 785,664 | +0.81(+1.00%) | |
Oct 25, 2021 | 81.56 | 81.58 | 80.08 | 81.10 | 1,374,540 | -0.89(-1.09%) |
Oct 22, 2021 | 81.24 | 82.22 | 81.22 | 82.00 | 941,553 | +0.85(+1.05%) |
Oct 21, 2021 | 81.55 | 81.72 | 80.98 | 81.14 | 948,163 | +0.19(+0.24%) |
Oct 20, 2021 | 80.88 | 82.10 | 80.65 | 80.95 | 1,337,856 | +0.26(+0.32%) |
Oct 19, 2021 | 79.98 | 80.71 | 78.70 | 80.69 | 1,676,574 | +0.40(+0.49%) |
Oct 18, 2021 | 80.61 | 80.85 | 80.14 | 80.29 | 1,287,180 | -0.51(-0.64%) |
Oct 15, 2021 | 80.86 | 81.31 | 80.31 | 80.80 | 873,880 | +0.08(+0.10%) |
Oct 14, 2021 | 80.70 | 80.98 | 80.45 | 80.73 | 643,584 | +0.24(+0.30%) |
Oct 13, 2021 | 79.84 | 80.54 | 79.67 | 80.49 | 870,411 | +0.54(+0.68%) |
Oct 12, 2021 | 80.10 | 80.87 | 79.69 | 79.94 | 829,695 | -0.43(-0.53%) |
Oct 11, 2021 | 80.50 | 80.71 | 80.09 | 80.37 | 587,195 | -0.15(-0.18%) |
Oct 08, 2021 | 80.32 | 80.78 | 79.97 | 80.51 | 891,076 | +0.16(+0.20%) |
Oct 07, 2021 | 80.27 | 81.05 | 80.27 | 80.35 | 1,061,012 | +0.24(+0.30%) |
Oct 06, 2021 | 78.55 | 80.26 | 78.20 | 80.11 | 1,206,905 | +1.48(+1.88%) |
Oct 05, 2021 | 79.05 | 79.32 | 78.50 | 78.63 | 1,157,686 | -0.51(-0.65%) |
Oct 04, 2021 | 79.82 | 80.47 | 78.95 | 79.14 | 1,474,843 | -0.49(-0.62%) |
Oct 01, 2021 | 80.07 | 80.38 | 78.86 | 79.63 | 1,205,990 | -0.32(-0.40%) |
Sep 30, 2021 | 81.52 | 81.66 | 79.96 | 79.95 | 1,232,971 | -1.64(-2.01%) |
Sep 29, 2021 | 80.51 | 81.98 | 80.51 | 81.59 | 1,052,341 | +0.93(+1.15%) |
Sep 28, 2021 | 79.84 | 80.92 | 79.42 | 80.66 | 1,676,312 | +0.72(+0.90%) |
Sep 27, 2021 | 80.11 | 80.44 | 79.72 | 79.94 | 1,078,671 | -0.41(-0.51%) |
Sep 24, 2021 | 80.70 | 80.94 | 79.95 | 80.35 | 1,146,419 | -0.28(-0.35%) |
Sep 23, 2021 | 80.27 | 80.89 | 80.10 | 80.63 | 970,555 | +0.06(+0.07%) |
Sep 22, 2021 | 81.90 | 81.93 | 80.40 | 80.57 | 1,030,035 | -0.88(-1.08%) |
Sep 21, 2021 | 81.20 | 82.00 | 81.07 | 81.45 | 1,997,190 | +0.41(+0.50%) |
Sep 20, 2021 | 80.89 | 81.31 | 80.33 | 81.05 | 1,972,207 | +0.11(+0.13%) |
Sep 17, 2021 | 80.56 | 81.32 | 80.56 | 80.94 | 2,462,235 | +0.10(+0.12%) |
Sep 16, 2021 | 80.85 | 81.08 | 79.96 | 80.84 | 872,113 | -0.15(-0.19%) |
Sep 15, 2021 | 81.10 | 81.29 | 80.64 | 81.00 | 1,301,098 | -0.06(-0.07%) |
Sep 14, 2021 | 80.97 | 81.12 | 80.30 | 81.06 | 1,530,139 | +0.36(+0.44%) |
Sep 13, 2021 | 80.06 | 81.57 | 80.06 | 80.70 | 1,001,561 | +0.61(+0.76%) |
Sep 10, 2021 | 80.69 | 80.75 | 79.80 | 80.09 | 1,931,851 | -0.73(-0.90%) |
Sep 09, 2021 | 82.01 | 82.01 | 80.32 | 80.81 | 2,807,695 | -1.10(-1.35%) |
Sep 08, 2021 | 81.47 | 83.47 | 81.38 | 81.92 | 1,660,197 | +0.59(+0.73%) |
Sep 07, 2021 | 81.77 | 81.92 | 80.67 | 81.33 | 1,135,204 | -0.39(-0.47%) |
Sep 03, 2021 | 81.46 | 82.08 | 81.19 | 81.71 | 646,252 | +0.08(+0.09%) |
Sep 02, 2021 | 81.76 | 82.13 | 81.34 | 81.64 | 885,418 | -0.02(-0.02%) |
Sep 01, 2021 | 81.28 | 81.80 | 81.18 | 81.66 | 890,790 | +0.65(+0.80%) |
Aug 31, 2021 | 81.01 | 81.25 | 80.55 | 81.01 | 1,368,338 | +0.10(+0.12%) |
Aug 30, 2021 | 80.10 | 80.98 | 80.06 | 80.91 | 724,687 | +0.82(+1.03%) |
Aug 27, 2021 | 79.79 | 80.35 | 79.41 | 80.09 | 955,333 | +0.32(+0.40%) |
Aug 26, 2021 | 79.78 | 80.13 | 79.27 | 79.77 | 948,679 | +0.02(+0.02%) |
Aug 25, 2021 | 80.46 | 80.46 | 79.66 | 79.75 | 986,009 | -0.76(-0.94%) |
Aug 24, 2021 | 81.97 | 81.97 | 80.49 | 80.50 | 975,657 | -1.72(-2.10%) |
Aug 23, 2021 | 83.37 | 83.37 | 82.21 | 82.23 | 924,648 | -1.07(-1.28%) |
Aug 20, 2021 | 83.60 | 84.22 | 83.18 | 83.29 | 898,458 | -0.36(-0.43%) |
Aug 19, 2021 | 82.28 | 83.87 | 82.07 | 83.65 | 730,620 | +1.59(+1.94%) |
Aug 18, 2021 | 83.30 | 83.95 | 82.01 | 82.06 | 1,038,292 | -1.78(-2.12%) |
Aug 17, 2021 | 83.48 | 84.10 | 83.24 | 83.85 | 901,682 | +0.37(+0.44%) |
Aug 16, 2021 | 82.66 | 83.63 | 82.59 | 83.48 | 913,180 | +1.07(+1.30%) |
Aug 13, 2021 | 81.68 | 82.56 | 81.47 | 82.40 | 809,824 | +1.00(+1.23%) |
Aug 12, 2021 | 81.81 | 81.84 | 81.15 | 81.40 | 610,255 | +0.07(+0.08%) |
Aug 11, 2021 | 81.47 | 81.83 | 81.23 | 81.34 | 685,755 | +0.12(+0.14%) |
Aug 10, 2021 | 81.18 | 81.45 | 80.42 | 81.22 | 1,003,600 | +0.00(+0.00%) |
Aug 09, 2021 | 81.09 | 81.36 | 80.50 | 81.22 | 751,948 | +0.60(+0.74%) |
Aug 06, 2021 | 81.08 | 81.40 | 80.10 | 80.62 | 1,276,137 | -0.23(-0.29%) |
Aug 05, 2021 | 81.45 | 81.56 | 80.40 | 80.85 | 1,169,007 | -0.02(-0.02%) |
Aug 04, 2021 | 81.78 | 82.30 | 80.04 | 80.87 | 1,576,938 | -1.32(-1.61%) |
Aug 03, 2021 | 82.12 | 82.99 | 81.55 | 82.19 | 1,842,284 | -0.44(-0.54%) |
Aug 02, 2021 | 83.29 | 83.73 | 81.47 | 82.64 | 1,685,288 | -0.95(-1.13%) |
Jul 30, 2021 | 82.92 | 85.19 | 82.30 | 83.58 | 2,412,044 | -0.32(-0.38%) |
Jul 29, 2021 | 83.74 | 84.21 | 83.28 | 83.90 | 977,049 | +0.59(+0.71%) |
Jul 28, 2021 | 83.87 | 84.04 | 82.84 | 83.31 | 975,449 | -0.72(-0.86%) |
Jul 27, 2021 | 83.61 | 85.21 | 83.47 | 84.04 | 1,134,496 | +0.59(+0.71%) |
Jul 26, 2021 | 83.26 | 83.96 | 83.01 | 83.45 | 1,111,366 | -0.04(-0.05%) |
Jul 23, 2021 | 81.85 | 83.58 | 81.34 | 83.49 | 699,205 | +1.27(+1.55%) |
Jul 22, 2021 | 81.76 | 82.54 | 81.13 | 82.21 | 1,186,209 | +0.21(+0.26%) |
Jul 21, 2021 | 83.72 | 83.95 | 81.98 | 82.00 | 1,994,499 | -1.98(-2.36%) |
Jul 20, 2021 | 84.46 | 85.62 | 83.95 | 83.98 | 1,168,086 | -0.50(-0.59%) |
Jul 19, 2021 | 84.15 | 85.83 | 83.58 | 84.48 | 1,653,428 | +0.17(+0.21%) |
Jul 16, 2021 | 83.81 | 84.60 | 83.46 | 84.31 | 1,099,031 | +0.84(+1.01%) |
Jul 15, 2021 | 83.07 | 83.47 | 82.11 | 83.47 | 906,023 | +0.48(+0.58%) |
Jul 14, 2021 | 82.28 | 83.13 | 81.89 | 82.99 | 1,450,852 | -0.07(-0.08%) |
Jul 13, 2021 | 83.15 | 83.76 | 82.80 | 83.05 | 1,243,861 | -0.47(-0.57%) |
Jul 12, 2021 | 83.91 | 83.97 | 83.22 | 83.53 | 1,043,665 | -0.44(-0.53%) |
Jul 09, 2021 | 83.62 | 84.15 | 83.31 | 83.97 | 1,973,228 | +0.45(+0.54%) |
Jul 08, 2021 | 83.77 | 84.65 | 82.88 | 83.52 | 1,085,668 | -0.12(-0.14%) |
Jul 07, 2021 | 82.75 | 84.77 | 82.54 | 83.63 | 1,336,060 | +1.07(+1.30%) |
Jul 06, 2021 | 82.11 | 82.95 | 82.01 | 82.56 | 1,621,615 | +0.24(+0.29%) |
Jul 02, 2021 | 82.16 | 82.77 | 82.07 | 82.32 | 839,181 | +0.36(+0.44%) |
Jul 01, 2021 | 82.66 | 82.89 | 81.80 | 81.96 | 1,010,499 | -0.31(-0.38%) |
Jun 30, 2021 | 82.15 | 82.92 | 82.11 | 82.27 | 1,195,480 | +0.27(+0.33%) |
Jun 29, 2021 | 82.48 | 82.70 | 81.62 | 82.00 | 980,517 | -0.12(-0.14%) |
Jun 28, 2021 | 81.58 | 82.54 | 81.32 | 82.12 | 1,234,645 | +0.80(+0.99%) |
Jun 25, 2021 | 80.28 | 81.77 | 79.87 | 81.32 | 6,561,287 | +1.01(+1.26%) |
Jun 24, 2021 | 79.89 | 80.43 | 79.55 | 80.30 | 1,156,496 | +0.13(+0.16%) |
Jun 23, 2021 | 81.12 | 81.12 | 80.16 | 80.18 | 827,333 | -0.86(-1.06%) |
Jun 22, 2021 | 81.07 | 81.55 | 80.84 | 81.04 | 1,292,260 | -0.01(-0.01%) |
Jun 21, 2021 | 80.94 | 81.36 | 80.77 | 81.05 | 1,221,696 | +0.26(+0.32%) |
Jun 18, 2021 | 82.00 | 82.12 | 80.71 | 80.78 | 2,854,921 | -1.72(-2.08%) |
Jun 17, 2021 | 81.07 | 82.59 | 80.68 | 82.50 | 1,532,487 | +1.18(+1.45%) |
Jun 16, 2021 | 82.78 | 83.02 | 81.03 | 81.33 | 1,418,092 | -0.92(-1.12%) |
Jun 15, 2021 | 81.90 | 82.69 | 81.61 | 82.24 | 1,797,717 | +0.63(+0.77%) |
Jun 14, 2021 | 82.04 | 82.14 | 81.05 | 81.61 | 1,445,103 | -0.14(-0.18%) |
Jun 11, 2021 | 81.74 | 81.80 | 81.15 | 81.76 | 1,287,276 | -0.04(-0.05%) |
Jun 10, 2021 | 81.51 | 82.39 | 81.51 | 81.80 | 2,366,081 | +0.18(+0.22%) |
Jun 09, 2021 | 82.45 | 83.02 | 81.49 | 81.61 | 1,185,924 | -0.57(-0.69%) |
Jun 08, 2021 | 83.11 | 83.17 | 82.04 | 82.18 | 1,531,203 | -0.86(-1.03%) |
Jun 07, 2021 | 83.48 | 83.61 | 82.41 | 83.04 | 1,425,773 | -0.43(-0.52%) |
Jun 04, 2021 | 83.29 | 83.63 | 82.75 | 83.48 | 1,721,133 | +0.25(+0.30%) |
Jun 03, 2021 | 82.26 | 83.34 | 82.17 | 83.23 | 1,715,638 | +1.07(+1.30%) |
Jun 02, 2021 | 82.04 | 82.46 | 81.68 | 82.16 | 1,123,705 | +0.22(+0.27%) |
Jun 01, 2021 | 83.06 | 83.82 | 81.47 | 81.93 | 1,162,154 | -0.83(-1.00%) |
May 28, 2021 | 82.21 | 83.42 | 82.21 | 82.76 | 906,939 | +0.41(+0.49%) |
May 27, 2021 | 83.42 | 84.08 | 82.28 | 82.36 | 2,570,088 | -1.30(-1.56%) |
May 26, 2021 | 83.76 | 84.09 | 82.99 | 83.66 | 1,078,898 | -0.24(-0.29%) |
May 25, 2021 | 84.00 | 84.15 | 82.78 | 83.90 | 1,536,618 | -0.28(-0.33%) |
May 24, 2021 | 84.37 | 84.78 | 83.81 | 84.18 | 840,892 | +0.01(+0.01%) |
May 21, 2021 | 84.44 | 84.74 | 83.99 | 84.17 | 1,559,357 | -0.18(-0.22%) |
May 20, 2021 | 84.63 | 85.52 | 84.27 | 84.36 | 1,269,593 | -0.31(-0.36%) |
May 19, 2021 | 84.97 | 84.97 | 83.59 | 84.67 | 971,653 | -0.14(-0.16%) |
May 18, 2021 | 85.03 | 85.80 | 84.49 | 84.80 | 1,014,647 | -0.43(-0.51%) |
May 17, 2021 | 85.78 | 86.36 | 85.13 | 85.24 | 1,344,997 | -0.25(-0.29%) |
May 14, 2021 | 85.74 | 86.33 | 85.43 | 85.49 | 919,247 | -0.09(-0.10%) |
May 13, 2021 | 83.93 | 86.21 | 83.51 | 85.57 | 1,386,662 | +1.44(+1.71%) |
May 12, 2021 | 85.24 | 85.24 | 84.08 | 84.13 | 1,199,638 | -0.66(-0.78%) |
May 11, 2021 | 86.39 | 86.64 | 84.58 | 84.80 | 1,420,453 | -1.25(-1.45%) |
May 10, 2021 | 84.26 | 86.45 | 84.26 | 86.05 | 1,241,641 | +1.89(+2.24%) |
May 07, 2021 | 85.13 | 85.56 | 84.12 | 84.16 | 847,936 | -1.01(-1.19%) |
May 06, 2021 | 85.58 | 85.85 | 84.95 | 85.17 | 929,777 | +0.18(+0.22%) |
May 05, 2021 | 85.17 | 85.98 | 84.42 | 84.99 | 1,454,690 | -1.09(-1.26%) |
May 04, 2021 | 84.40 | 86.16 | 84.12 | 86.08 | 1,656,189 | +1.90(+2.25%) |
May 03, 2021 | 82.55 | 84.50 | 82.25 | 84.18 | 1,161,331 | +1.65(+1.99%) |
Apr 30, 2021 | 82.78 | 82.87 | 81.07 | 82.53 | 2,531,652 | -0.23(-0.28%) |
Apr 29, 2021 | 82.05 | 82.98 | 81.10 | 82.77 | 1,331,997 | +1.52(+1.87%) |
Apr 28, 2021 | 81.65 | 82.02 | 80.79 | 81.24 | 1,295,548 | -0.36(-0.44%) |
Apr 27, 2021 | 82.15 | 82.63 | 81.21 | 81.60 | 1,588,516 | -1.25(-1.51%) |
Apr 26, 2021 | 84.10 | 84.27 | 82.33 | 82.85 | 1,915,249 | -1.43(-1.70%) |
Apr 23, 2021 | 85.89 | 86.43 | 84.06 | 84.29 | 1,471,308 | -1.99(-2.31%) |
Apr 22, 2021 | 86.29 | 86.84 | 85.74 | 86.28 | 1,052,885 | -0.25(-0.29%) |
Apr 21, 2021 | 86.26 | 86.78 | 85.84 | 86.53 | 1,076,933 | +0.69(+0.81%) |
Apr 20, 2021 | 84.12 | 86.87 | 84.12 | 85.84 | 1,312,794 | +1.76(+2.10%) |
Apr 19, 2021 | 83.81 | 84.13 | 82.42 | 84.07 | 1,357,537 | -0.58(-0.68%) |
Apr 16, 2021 | 84.72 | 84.94 | 84.03 | 84.65 | 1,000,298 | +0.29(+0.34%) |
Apr 15, 2021 | 83.75 | 84.59 | 83.70 | 84.36 | 1,037,461 | +0.72(+0.86%) |
Apr 14, 2021 | 83.55 | 83.85 | 82.99 | 83.64 | 1,099,664 | +0.11(+0.13%) |
Apr 13, 2021 | 83.70 | 84.21 | 83.42 | 83.54 | 1,088,666 | -0.61(-0.72%) |
Apr 12, 2021 | 83.94 | 84.48 | 83.27 | 84.14 | 1,399,768 | +0.60(+0.71%) |
Apr 09, 2021 | 83.99 | 84.79 | 83.18 | 83.55 | 1,380,721 | -0.50(-0.60%) |
Apr 08, 2021 | 84.59 | 84.99 | 83.68 | 84.05 | 1,533,544 | -0.53(-0.63%) |
Apr 07, 2021 | 85.29 | 85.40 | 84.27 | 84.58 | 1,328,340 | -0.34(-0.40%) |
Apr 06, 2021 | 83.77 | 85.48 | 83.75 | 84.91 | 1,207,668 | +0.71(+0.85%) |
Apr 05, 2021 | 83.54 | 84.65 | 83.38 | 84.20 | 1,758,676 | +0.90(+1.09%) |
Apr 01, 2021 | 83.63 | 83.98 | 82.01 | 83.29 | 1,821,293 | -0.79(-0.94%) |
Mar 31, 2021 | 84.77 | 85.17 | 83.67 | 84.08 | 2,313,567 | -0.55(-0.65%) |
Mar 30, 2021 | 84.40 | 85.07 | 83.95 | 84.63 | 1,487,765 | -0.64(-0.75%) |
Mar 29, 2021 | 84.37 | 86.00 | 84.21 | 85.27 | 2,301,291 | +1.18(+1.41%) |
Mar 26, 2021 | 82.44 | 84.28 | 82.06 | 84.08 | 2,424,340 | +1.30(+1.57%) |
Mar 25, 2021 | 82.09 | 82.83 | 81.23 | 82.78 | 1,970,319 | +1.38(+1.69%) |
Mar 24, 2021 | 81.68 | 81.92 | 79.95 | 81.41 | 1,357,610 | -1.10(-1.33%) |
Mar 23, 2021 | 81.80 | 82.82 | 80.85 | 82.51 | 1,566,813 | +1.16(+1.42%) |
Mar 22, 2021 | 79.98 | 81.51 | 79.23 | 81.35 | 1,804,686 | +1.37(+1.71%) |
Mar 19, 2021 | 79.29 | 80.79 | 79.24 | 79.98 | 3,699,827 | +0.80(+1.01%) |
Mar 18, 2021 | 79.16 | 79.81 | 77.89 | 79.18 | 1,863,150 | +0.10(+0.12%) |
Mar 17, 2021 | 80.62 | 80.62 | 79.01 | 79.09 | 1,356,530 | -1.19(-1.49%) |
Mar 16, 2021 | 79.79 | 80.61 | 79.44 | 80.28 | 1,203,487 | +0.48(+0.60%) |
Mar 15, 2021 | 80.43 | 80.43 | 78.72 | 79.80 | 1,832,109 | +0.00(+0.00%) |
Mar 12, 2021 | 78.91 | 80.11 | 78.70 | 79.80 | 1,433,287 | +1.35(+1.72%) |
Mar 11, 2021 | 77.74 | 79.39 | 77.36 | 78.45 | 1,195,331 | +0.34(+0.43%) |
Mar 10, 2021 | 77.62 | 78.83 | 76.60 | 78.12 | 1,273,396 | +0.71(+0.92%) |
Mar 09, 2021 | 77.97 | 79.33 | 77.23 | 77.40 | 1,454,128 | -0.40(-0.52%) |
Mar 08, 2021 | 76.66 | 78.46 | 76.16 | 77.81 | 1,567,261 | +0.84(+1.09%) |
Mar 05, 2021 | 75.15 | 77.25 | 74.72 | 76.97 | 2,015,245 | +1.96(+2.62%) |
Mar 04, 2021 | 75.91 | 76.60 | 74.80 | 75.01 | 1,739,313 | -0.49(-0.65%) |
Mar 03, 2021 | 75.85 | 76.37 | 75.42 | 75.50 | 1,183,730 | -0.76(-1.00%) |
Mar 02, 2021 | 75.68 | 76.86 | 75.60 | 76.26 | 1,240,809 | +0.51(+0.67%) |
Mar 01, 2021 | 75.93 | 77.24 | 75.64 | 75.75 | 1,219,715 | -0.06(-0.08%) |
Feb 26, 2021 | 76.88 | 77.18 | 75.79 | 75.81 | 1,610,097 | -0.62(-0.81%) |
Feb 25, 2021 | 76.80 | 77.86 | 75.87 | 76.42 | 1,172,094 | -0.15(-0.20%) |
Feb 24, 2021 | 77.29 | 77.67 | 75.75 | 76.58 | 1,698,800 | -1.42(-1.83%) |
Feb 23, 2021 | 77.98 | 78.44 | 77.19 | 78.00 | 1,139,659 | +0.49(+0.63%) |
Feb 22, 2021 | 78.50 | 78.53 | 77.07 | 77.51 | 1,410,211 | -0.90(-1.14%) |
Feb 19, 2021 | 80.01 | 80.35 | 78.37 | 78.40 | 1,544,131 | -2.02(-2.51%) |
Feb 18, 2021 | 79.16 | 80.60 | 78.89 | 80.43 | 925,314 | +0.76(+0.95%) |
Feb 17, 2021 | 78.22 | 79.81 | 78.00 | 79.67 | 1,574,296 | +1.05(+1.33%) |
Feb 16, 2021 | 79.64 | 79.93 | 78.54 | 78.62 | 1,144,678 | -1.22(-1.53%) |
Feb 12, 2021 | 79.25 | 79.86 | 78.70 | 79.84 | 923,528 | +0.45(+0.57%) |
Feb 11, 2021 | 80.16 | 80.25 | 78.86 | 79.38 | 884,950 | -0.50(-0.62%) |
Feb 10, 2021 | 80.02 | 80.67 | 79.70 | 79.88 | 1,278,698 | +0.28(+0.35%) |
Feb 09, 2021 | 78.84 | 79.69 | 78.31 | 79.61 | 1,463,904 | +0.59(+0.75%) |
Feb 08, 2021 | 79.69 | 80.08 | 78.59 | 79.01 | 1,181,236 | -0.52(-0.65%) |
Feb 05, 2021 | 78.97 | 80.69 | 78.72 | 79.53 | 1,643,266 | +0.68(+0.86%) |
Feb 04, 2021 | 79.17 | 79.84 | 78.18 | 78.85 | 1,432,992 | -0.82(-1.02%) |
Feb 03, 2021 | 79.33 | 80.26 | 78.45 | 79.66 | 1,712,219 | +0.31(+0.39%) |
Feb 02, 2021 | 80.60 | 80.60 | 79.29 | 79.36 | 1,884,102 | -1.25(-1.55%) |
Feb 01, 2021 | 80.92 | 81.97 | 79.71 | 80.60 | 2,168,183 | -0.42(-0.52%) |
Jan 29, 2021 | 82.76 | 83.97 | 80.93 | 81.03 | 2,464,169 | -2.38(-2.85%) |
Jan 28, 2021 | 84.01 | 85.20 | 83.21 | 83.41 | 1,898,428 | -0.83(-0.99%) |
Jan 27, 2021 | 84.34 | 86.60 | 84.01 | 84.24 | 2,150,756 | -0.21(-0.25%) |
Jan 26, 2021 | 83.38 | 84.52 | 82.55 | 84.45 | 1,501,447 | +0.84(+1.01%) |
Jan 25, 2021 | 82.04 | 84.92 | 81.68 | 83.61 | 1,713,610 | +2.11(+2.59%) |
Jan 22, 2021 | 82.03 | 82.52 | 81.12 | 81.50 | 1,506,865 | -0.13(-0.16%) |
Jan 21, 2021 | 81.38 | 81.97 | 80.82 | 81.63 | 1,018,634 | +0.31(+0.38%) |
Jan 20, 2021 | 81.59 | 81.81 | 80.55 | 81.32 | 1,519,159 | -0.40(-0.49%) |
Jan 19, 2021 | 82.45 | 82.57 | 81.07 | 81.73 | 1,454,777 | -0.08(-0.09%) |
Jan 15, 2021 | 80.98 | 82.37 | 80.59 | 81.80 | 2,044,027 | +0.70(+0.86%) |
Jan 14, 2021 | 81.20 | 81.64 | 80.70 | 81.10 | 1,078,289 | +0.03(+0.04%) |
Jan 13, 2021 | 80.77 | 81.49 | 80.24 | 81.07 | 1,727,511 | +0.59(+0.73%) |
Jan 12, 2021 | 81.41 | 81.57 | 80.24 | 80.49 | 1,679,021 | -1.01(-1.24%) |
Jan 11, 2021 | 82.19 | 82.83 | 81.16 | 81.50 | 930,859 | -0.46(-0.56%) |
Jan 08, 2021 | 81.24 | 82.03 | 80.43 | 81.96 | 1,794,984 | +0.48(+0.59%) |
Jan 07, 2021 | 81.74 | 82.35 | 80.73 | 81.48 | 1,700,871 | -1.01(-1.22%) |
Jan 06, 2021 | 82.08 | 83.12 | 81.81 | 82.48 | 1,499,956 | +0.12(+0.15%) |
Jan 05, 2021 | 83.01 | 83.45 | 81.83 | 82.36 | 1,715,442 | -0.75(-0.90%) |