Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 83.97 | 85.49 | 83.88 | 84.86 | 1,174,511 | +0.66(+0.78%) |
Dec 30, 2021 | 83.39 | 85.28 | 83.39 | 84.20 | 1,340,186 | +0.37(+0.44%) |
Dec 29, 2021 | 82.51 | 83.99 | 82.35 | 83.83 | 1,691,394 | +1.33(+1.61%) |
Dec 28, 2021 | 82.58 | 84.08 | 82.20 | 82.50 | 2,483,635 | +0.15(+0.18%) |
Dec 27, 2021 | 79.09 | 83.32 | 79.04 | 82.35 | 4,827,625 | +6.35(+8.36%) |
Dec 23, 2021 | 75.48 | 76.27 | 75.00 | 76.00 | 2,091,864 | +0.30(+0.40%) |
Dec 22, 2021 | 75.04 | 75.94 | 74.64 | 75.70 | 1,065,331 | +0.79(+1.05%) |
Dec 21, 2021 | 72.94 | 75.05 | 72.11 | 74.91 | 1,928,786 | +2.26(+3.11%) |
Dec 20, 2021 | 70.77 | 72.68 | 70.41 | 72.65 | 1,635,375 | +0.91(+1.27%) |
Dec 17, 2021 | 69.30 | 71.93 | 68.10 | 71.74 | 2,031,482 | +1.89(+2.71%) |
Dec 16, 2021 | 70.59 | 71.26 | 68.90 | 69.85 | 2,401,558 | -0.71(-1.01%) |
Dec 15, 2021 | 70.77 | 70.97 | 67.80 | 70.56 | 2,408,100 | -0.55(-0.77%) |
Dec 14, 2021 | 71.83 | 72.61 | 70.06 | 71.11 | 2,661,612 | -1.44(-1.98%) |
Dec 13, 2021 | 71.08 | 72.56 | 70.78 | 72.55 | 2,571,026 | +1.15(+1.61%) |
Dec 10, 2021 | 71.12 | 71.93 | 70.92 | 71.40 | 672,885 | +0.49(+0.69%) |
Dec 09, 2021 | 72.15 | 72.60 | 70.72 | 70.91 | 1,411,343 | -1.63(-2.25%) |
Dec 08, 2021 | 73.26 | 74.08 | 72.30 | 72.54 | 1,194,428 | -0.27(-0.37%) |
Dec 07, 2021 | 70.72 | 72.92 | 70.72 | 72.81 | 2,037,306 | +2.81(+4.01%) |
Dec 06, 2021 | 68.74 | 71.45 | 67.71 | 70.00 | 2,637,959 | +0.83(+1.20%) |
Dec 03, 2021 | 69.74 | 70.66 | 68.07 | 69.17 | 2,465,070 | -0.19(-0.27%) |
Dec 02, 2021 | 67.43 | 69.42 | 66.82 | 69.36 | 2,663,447 | +1.36(+2.00%) |
Dec 01, 2021 | 69.70 | 70.70 | 67.73 | 68.00 | 2,869,956 | -2.17(-3.09%) |
Nov 30, 2021 | 69.34 | 70.72 | 69.20 | 70.17 | 2,711,836 | +1.08(+1.56%) |
Nov 29, 2021 | 67.00 | 69.42 | 65.90 | 69.09 | 2,598,599 | +2.30(+3.44%) |
Nov 26, 2021 | 67.02 | 67.63 | 66.41 | 66.79 | 979,244 | -0.98(-1.45%) |
Nov 24, 2021 | 66.01 | 67.95 | 65.70 | 67.77 | 846,670 | +1.06(+1.59%) |
Nov 23, 2021 | 66.90 | 67.42 | 66.13 | 66.71 | 1,261,373 | -0.85(-1.26%) |
Nov 22, 2021 | 70.97 | 70.97 | 67.56 | 67.56 | 2,434,157 | -3.75(-5.26%) |
Nov 19, 2021 | 73.00 | 73.20 | 71.26 | 71.31 | 1,077,254 | -1.62(-2.22%) |
Nov 18, 2021 | 73.24 | 73.02 | 72.61 | 72.93 | 1,654,214 | -0.06(-0.08%) |
Nov 17, 2021 | 73.37 | 73.79 | 72.29 | 72.99 | 1,571,954 | -0.57(-0.77%) |
Nov 16, 2021 | 73.14 | 74.38 | 73.04 | 73.56 | 1,404,799 | +0.58(+0.79%) |
Nov 15, 2021 | 70.96 | 72.99 | 70.78 | 72.98 | 1,488,176 | +2.03(+2.86%) |
Nov 12, 2021 | 71.37 | 71.37 | 70.42 | 70.95 | 1,063,292 | +0.21(+0.30%) |
Nov 11, 2021 | 71.52 | 72.50 | 70.54 | 70.74 | 2,163,515 | -0.37(-0.52%) |
Nov 10, 2021 | 71.46 | 71.11 | 2,303,752 | -0.60(-0.84%) | ||
Nov 09, 2021 | 71.99 | 72.25 | 71.02 | 71.71 | 1,920,255 | +0.28(+0.39%) |
Nov 08, 2021 | 72.92 | 73.15 | 70.75 | 71.43 | 2,165,212 | -1.35(-1.85%) |
Nov 05, 2021 | 75.06 | 75.25 | 72.45 | 72.78 | 1,445,798 | -2.02(-2.70%) |
Nov 04, 2021 | 79.87 | 79.90 | 73.66 | 74.80 | 3,248,401 | +7.59(+11.29%) |
Nov 03, 2021 | 67.34 | 67.87 | 66.46 | 67.21 | 2,193,269 | -0.22(-0.33%) |
Nov 02, 2021 | 69.73 | 69.73 | 67.19 | 67.43 | 1,797,571 | -2.00(-2.88%) |
Nov 01, 2021 | 69.10 | 69.49 | 68.53 | 69.43 | 1,420,991 | +0.26(+0.38%) |
Oct 29, 2021 | 69.62 | 70.16 | 69.01 | 69.17 | 1,893,797 | -0.87(-1.24%) |
Oct 28, 2021 | 69.43 | 70.21 | 68.34 | 70.04 | 842,242 | +0.79(+1.14%) |
Oct 27, 2021 | 70.45 | 70.61 | 69.22 | 69.25 | 953,933 | -1.06(-1.51%) |
Oct 26, 2021 | 70.65 | 70.31 | 1,112,609 | +0.32(+0.46%) | ||
Oct 25, 2021 | 70.30 | 70.84 | 69.25 | 69.99 | 1,269,161 | +0.60(+0.86%) |
Oct 22, 2021 | 69.08 | 70.06 | 68.77 | 69.39 | 894,451 | -0.13(-0.19%) |
Oct 21, 2021 | 69.91 | 70.53 | 69.24 | 69.52 | 714,765 | -0.31(-0.44%) |
Oct 20, 2021 | 70.00 | 70.47 | 69.08 | 69.83 | 853,306 | +0.16(+0.23%) |
Oct 19, 2021 | 69.63 | 70.15 | 68.78 | 69.67 | 1,098,982 | +0.56(+0.81%) |
Oct 18, 2021 | 69.56 | 70.01 | 68.86 | 69.11 | 1,134,253 | -0.68(-0.97%) |
Oct 15, 2021 | 70.65 | 70.79 | 69.19 | 69.79 | 962,920 | -0.43(-0.61%) |
Oct 14, 2021 | 69.42 | 70.87 | 69.41 | 70.22 | 895,434 | +1.32(+1.92%) |
Oct 13, 2021 | 68.68 | 69.44 | 68.28 | 68.90 | 443,144 | +0.66(+0.97%) |
Oct 12, 2021 | 68.43 | 69.00 | 68.14 | 68.24 | 700,410 | -0.14(-0.20%) |
Oct 11, 2021 | 69.73 | 69.89 | 68.36 | 68.38 | 821,427 | -1.63(-2.33%) |
Oct 08, 2021 | 70.71 | 71.15 | 70.00 | 70.01 | 515,661 | -0.05(-0.07%) |
Oct 07, 2021 | 70.09 | 71.13 | 70.03 | 70.06 | 948,978 | +0.51(+0.73%) |
Oct 06, 2021 | 68.95 | 69.97 | 68.76 | 69.55 | 687,789 | -0.05(-0.07%) |
Oct 05, 2021 | 70.42 | 71.04 | 69.56 | 69.60 | 1,229,472 | -0.58(-0.83%) |
Oct 04, 2021 | 71.55 | 71.55 | 69.45 | 70.18 | 845,256 | -1.52(-2.12%) |
Oct 01, 2021 | 69.87 | 71.95 | 69.71 | 71.70 | 1,298,057 | +2.00(+2.87%) |
Sep 30, 2021 | 70.11 | 70.46 | 69.68 | 69.70 | 705,173 | -0.08(-0.11%) |
Sep 29, 2021 | 70.49 | 71.56 | 69.76 | 69.78 | 1,261,843 | -0.44(-0.63%) |
Sep 28, 2021 | 70.55 | 70.87 | 69.01 | 70.22 | 1,205,620 | -0.92(-1.29%) |
Sep 27, 2021 | 70.50 | 71.39 | 69.95 | 71.14 | 1,052,083 | +0.02(+0.03%) |
Sep 24, 2021 | 71.09 | 71.75 | 71.00 | 71.12 | 629,889 | -0.49(-0.68%) |
Sep 23, 2021 | 72.03 | 72.43 | 71.56 | 71.61 | 551,769 | -0.12(-0.17%) |
Sep 22, 2021 | 70.53 | 71.93 | 70.50 | 71.73 | 548,703 | +1.22(+1.73%) |
Sep 21, 2021 | 71.22 | 71.35 | 70.08 | 70.51 | 758,254 | -0.31(-0.44%) |
Sep 20, 2021 | 71.45 | 71.68 | 69.77 | 70.82 | 1,301,635 | -1.59(-2.20%) |
Sep 17, 2021 | 73.06 | 73.44 | 71.68 | 72.41 | 2,363,373 | -0.87(-1.19%) |
Sep 16, 2021 | 73.72 | 74.16 | 72.72 | 73.28 | 1,516,936 | -1.00(-1.35%) |
Sep 15, 2021 | 74.07 | 74.59 | 73.50 | 74.28 | 1,788,120 | +0.07(+0.09%) |
Sep 14, 2021 | 75.36 | 75.75 | 74.17 | 74.21 | 1,101,868 | -1.02(-1.36%) |
Sep 13, 2021 | 75.58 | 75.94 | 74.06 | 75.23 | 773,352 | -0.02(-0.03%) |
Sep 10, 2021 | 75.70 | 76.46 | 75.22 | 75.25 | 904,410 | -0.09(-0.12%) |
Sep 09, 2021 | 75.13 | 76.26 | 75.08 | 75.34 | 568,559 | +0.14(+0.19%) |
Sep 08, 2021 | 75.01 | 75.61 | 74.20 | 75.20 | 767,418 | +0.12(+0.16%) |
Sep 07, 2021 | 74.93 | 75.50 | 74.39 | 75.08 | 752,330 | +0.12(+0.16%) |
Sep 03, 2021 | 75.12 | 75.51 | 74.41 | 74.96 | 832,190 | -0.16(-0.21%) |
Sep 02, 2021 | 74.25 | 75.24 | 73.78 | 75.12 | 1,100,784 | +1.13(+1.53%) |
Sep 01, 2021 | 73.94 | 75.36 | 73.36 | 73.99 | 962,635 | +0.68(+0.93%) |
Aug 31, 2021 | 73.70 | 74.08 | 73.06 | 73.31 | 1,273,982 | -0.13(-0.18%) |
Aug 30, 2021 | 74.51 | 74.83 | 73.36 | 73.44 | 798,686 | -0.68(-0.92%) |
Aug 27, 2021 | 72.95 | 74.84 | 72.95 | 74.12 | 987,269 | +0.67(+0.91%) |
Aug 26, 2021 | 73.08 | 74.06 | 72.75 | 73.45 | 698,946 | +0.05(+0.07%) |
Aug 25, 2021 | 73.30 | 74.22 | 73.20 | 73.40 | 1,145,524 | +0.39(+0.53%) |
Aug 24, 2021 | 71.87 | 73.76 | 71.55 | 73.01 | 1,258,271 | +1.56(+2.18%) |
Aug 23, 2021 | 70.46 | 71.70 | 70.25 | 71.45 | 813,529 | +0.99(+1.41%) |
Aug 20, 2021 | 70.43 | 71.06 | 69.64 | 70.46 | 713,806 | +0.25(+0.36%) |
Aug 19, 2021 | 69.00 | 70.50 | 68.75 | 70.21 | 1,189,272 | +0.83(+1.20%) |
Aug 18, 2021 | 70.03 | 70.65 | 69.34 | 69.38 | 1,037,388 | -0.88(-1.25%) |
Aug 17, 2021 | 69.62 | 70.62 | 69.12 | 70.26 | 1,321,390 | -0.01(-0.01%) |
Aug 16, 2021 | 71.01 | 71.01 | 69.24 | 70.27 | 1,798,453 | -1.03(-1.44%) |
Aug 13, 2021 | 71.30 | 72.23 | 70.67 | 71.30 | 1,459,954 | +0.26(+0.37%) |
Aug 12, 2021 | 70.60 | 71.49 | 70.12 | 71.04 | 1,494,587 | +0.44(+0.62%) |
Aug 11, 2021 | 72.67 | 72.83 | 70.33 | 70.60 | 1,799,589 | -2.37(-3.25%) |
Aug 10, 2021 | 73.81 | 74.13 | 72.34 | 72.97 | 1,638,333 | -0.72(-0.98%) |
Aug 09, 2021 | 71.35 | 73.90 | 70.74 | 73.69 | 2,202,877 | +2.10(+2.93%) |
Aug 06, 2021 | 72.56 | 72.84 | 70.77 | 71.59 | 1,932,466 | -1.53(-2.09%) |
Aug 05, 2021 | 75.00 | 76.91 | 71.48 | 73.12 | 5,948,399 | -10.38(-12.43%) |
Aug 04, 2021 | 83.64 | 83.87 | 82.80 | 83.50 | 1,290,827 | -0.55(-0.65%) |
Aug 03, 2021 | 85.02 | 85.56 | 83.61 | 84.05 | 684,034 | -0.95(-1.12%) |
Aug 02, 2021 | 84.49 | 85.91 | 83.96 | 85.00 | 1,328,031 | +1.15(+1.37%) |
Jul 30, 2021 | 83.87 | 84.78 | 83.77 | 83.85 | 925,371 | -0.42(-0.50%) |
Jul 29, 2021 | 85.10 | 85.34 | 84.21 | 84.27 | 915,100 | -0.72(-0.85%) |
Jul 28, 2021 | 84.31 | 85.23 | 84.30 | 84.99 | 759,413 | +1.07(+1.28%) |
Jul 27, 2021 | 85.01 | 85.28 | 82.95 | 83.92 | 672,380 | -1.57(-1.84%) |
Jul 26, 2021 | 85.69 | 85.70 | 85.03 | 85.49 | 306,339 | -0.64(-0.74%) |
Jul 23, 2021 | 86.16 | 86.63 | 85.61 | 86.13 | 414,936 | +0.63(+0.74%) |
Jul 22, 2021 | 86.00 | 86.22 | 84.97 | 85.50 | 490,627 | +0.07(+0.08%) |
Jul 21, 2021 | 84.18 | 85.76 | 84.07 | 85.43 | 832,182 | +1.04(+1.23%) |
Jul 20, 2021 | 83.31 | 85.09 | 83.03 | 84.39 | 1,315,093 | +1.09(+1.31%) |
Jul 19, 2021 | 83.81 | 84.50 | 83.19 | 83.30 | 1,218,241 | -1.71(-2.01%) |
Jul 16, 2021 | 84.82 | 86.21 | 84.68 | 85.01 | 828,682 | +0.83(+0.99%) |
Jul 15, 2021 | 84.65 | 84.88 | 83.25 | 84.18 | 842,518 | -0.54(-0.64%) |
Jul 14, 2021 | 86.53 | 86.79 | 84.69 | 84.72 | 916,310 | -1.29(-1.50%) |
Jul 13, 2021 | 86.07 | 86.84 | 85.18 | 86.01 | 857,834 | -0.12(-0.14%) |
Jul 12, 2021 | 87.72 | 88.33 | 85.92 | 86.13 | 847,560 | -1.30(-1.49%) |
Jul 09, 2021 | 87.20 | 87.47 | 86.58 | 87.43 | 821,233 | +0.15(+0.17%) |
Jul 08, 2021 | 87.55 | 88.08 | 86.52 | 87.28 | 789,316 | -1.72(-1.93%) |
Jul 07, 2021 | 89.49 | 90.00 | 88.87 | 89.00 | 1,140,987 | +0.36(+0.41%) |
Jul 06, 2021 | 89.63 | 90.43 | 88.47 | 88.64 | 939,817 | -0.47(-0.53%) |
Jul 02, 2021 | 89.00 | 89.28 | 88.47 | 89.11 | 858,329 | +0.64(+0.72%) |
Jul 01, 2021 | 86.87 | 88.74 | 86.58 | 88.47 | 1,136,013 | +1.51(+1.74%) |
Jun 30, 2021 | 88.55 | 88.55 | 85.99 | 86.96 | 1,418,463 | -1.48(-1.67%) |
Jun 29, 2021 | 87.57 | 88.58 | 87.24 | 88.44 | 681,121 | +0.93(+1.06%) |
Jun 28, 2021 | 87.75 | 88.85 | 87.02 | 87.51 | 786,650 | +0.62(+0.71%) |
Jun 25, 2021 | 86.20 | 87.05 | 85.44 | 86.89 | 4,108,060 | +0.87(+1.01%) |
Jun 24, 2021 | 86.07 | 86.49 | 85.63 | 86.02 | 592,725 | +0.54(+0.63%) |
Jun 23, 2021 | 85.38 | 85.99 | 85.20 | 85.48 | 624,925 | +0.18(+0.21%) |
Jun 22, 2021 | 84.83 | 85.54 | 84.52 | 85.30 | 867,650 | +0.46(+0.54%) |
Jun 21, 2021 | 85.46 | 85.64 | 84.42 | 84.84 | 1,005,222 | -0.77(-0.90%) |
Jun 18, 2021 | 85.39 | 86.40 | 84.90 | 85.61 | 1,768,552 | -0.16(-0.19%) |
Jun 17, 2021 | 84.13 | 86.89 | 84.13 | 85.77 | 1,200,519 | +1.56(+1.85%) |
Jun 16, 2021 | 85.02 | 85.88 | 83.60 | 84.21 | 1,048,649 | -0.62(-0.73%) |
Jun 15, 2021 | 85.32 | 85.32 | 84.35 | 84.83 | 840,935 | -0.57(-0.67%) |
Jun 14, 2021 | 83.25 | 85.49 | 82.33 | 85.40 | 1,317,282 | +2.62(+3.17%) |
Jun 11, 2021 | 81.89 | 82.83 | 81.51 | 82.78 | 1,363,389 | +1.11(+1.36%) |
Jun 10, 2021 | 80.61 | 81.67 | 80.50 | 81.67 | 535,905 | +0.53(+0.65%) |
Jun 09, 2021 | 81.18 | 81.93 | 81.04 | 81.14 | 629,142 | -0.03(-0.04%) |
Jun 08, 2021 | 81.59 | 82.43 | 80.87 | 81.17 | 851,699 | +0.18(+0.22%) |
Jun 07, 2021 | 80.89 | 81.10 | 80.00 | 80.99 | 892,925 | +0.16(+0.20%) |
Jun 04, 2021 | 79.62 | 80.89 | 79.43 | 80.83 | 793,862 | +1.61(+2.03%) |
Jun 03, 2021 | 80.04 | 80.34 | 79.03 | 79.22 | 646,488 | -1.69(-2.09%) |
Jun 02, 2021 | 82.93 | 82.94 | 80.55 | 80.91 | 1,014,294 | -1.75(-2.12%) |
Jun 01, 2021 | 81.13 | 83.11 | 80.93 | 82.66 | 1,145,623 | +1.70(+2.10%) |
May 28, 2021 | 81.51 | 82.38 | 80.86 | 80.96 | 745,511 | -0.33(-0.41%) |
May 27, 2021 | 79.19 | 81.40 | 78.47 | 81.29 | 1,995,261 | +1.54(+1.93%) |
May 26, 2021 | 80.50 | 80.89 | 79.60 | 79.75 | 765,837 | -0.49(-0.61%) |
May 25, 2021 | 80.59 | 81.17 | 79.73 | 80.24 | 949,998 | +0.24(+0.30%) |
May 24, 2021 | 79.45 | 80.87 | 78.55 | 80.00 | 913,816 | +0.92(+1.16%) |
May 21, 2021 | 81.30 | 81.57 | 78.75 | 79.08 | 1,346,242 | -2.32(-2.85%) |
May 20, 2021 | 81.18 | 82.35 | 81.06 | 81.40 | 608,263 | +0.83(+1.03%) |
May 19, 2021 | 79.75 | 80.62 | 78.95 | 80.57 | 760,128 | -0.61(-0.75%) |
May 18, 2021 | 81.45 | 83.19 | 80.96 | 81.18 | 695,248 | +0.01(+0.01%) |
May 17, 2021 | 81.00 | 81.40 | 80.40 | 81.17 | 659,961 | -0.44(-0.54%) |
May 14, 2021 | 79.82 | 81.81 | 79.20 | 81.61 | 813,166 | +2.32(+2.93%) |
May 13, 2021 | 80.92 | 81.05 | 78.86 | 79.29 | 910,612 | -0.58(-0.73%) |
May 12, 2021 | 80.46 | 80.49 | 79.59 | 79.87 | 1,149,177 | -1.69(-2.07%) |
May 11, 2021 | 79.43 | 81.93 | 78.90 | 81.56 | 1,100,815 | +0.67(+0.83%) |
May 10, 2021 | 79.92 | 81.41 | 79.52 | 80.89 | 877,881 | -0.17(-0.21%) |
May 07, 2021 | 81.78 | 82.18 | 80.90 | 81.06 | 967,843 | -0.13(-0.16%) |
May 06, 2021 | 80.11 | 82.85 | 78.85 | 81.19 | 1,843,827 | -1.05(-1.28%) |
May 05, 2021 | 83.01 | 83.85 | 81.66 | 82.24 | 800,954 | -0.18(-0.22%) |
May 04, 2021 | 84.61 | 84.99 | 81.70 | 82.42 | 752,254 | -3.06(-3.58%) |
May 03, 2021 | 86.95 | 87.44 | 85.42 | 85.48 | 857,491 | -1.34(-1.54%) |
Apr 30, 2021 | 87.37 | 88.00 | 86.78 | 86.82 | 686,700 | -1.08(-1.23%) |
Apr 29, 2021 | 88.65 | 88.65 | 87.17 | 87.90 | 937,168 | -0.05(-0.06%) |
Apr 28, 2021 | 87.77 | 88.48 | 87.20 | 87.95 | 411,405 | +0.43(+0.49%) |
Apr 27, 2021 | 87.00 | 87.59 | 86.29 | 87.52 | 621,176 | +0.69(+0.79%) |
Apr 26, 2021 | 85.57 | 86.87 | 85.40 | 86.83 | 460,150 | +1.94(+2.29%) |
Apr 23, 2021 | 85.01 | 85.42 | 83.55 | 84.89 | 1,216,300 | +0.51(+0.60%) |
Apr 22, 2021 | 84.07 | 85.44 | 83.86 | 84.38 | 1,118,627 | -0.22(-0.26%) |
Apr 21, 2021 | 84.70 | 85.12 | 84.23 | 84.60 | 432,451 | -0.19(-0.22%) |
Apr 20, 2021 | 85.59 | 86.05 | 84.35 | 84.79 | 697,166 | -0.87(-1.02%) |
Apr 19, 2021 | 86.22 | 86.90 | 85.22 | 85.66 | 584,110 | -0.94(-1.09%) |
Apr 16, 2021 | 87.58 | 87.92 | 86.20 | 86.60 | 980,400 | -1.03(-1.18%) |
Apr 15, 2021 | 86.87 | 88.01 | 86.45 | 87.63 | 1,027,022 | +1.68(+1.95%) |
Apr 14, 2021 | 87.00 | 87.75 | 85.79 | 85.95 | 809,818 | -0.63(-0.73%) |
Apr 13, 2021 | 86.41 | 86.97 | 85.65 | 86.58 | 616,798 | +0.68(+0.79%) |
Apr 12, 2021 | 85.38 | 86.39 | 85.04 | 85.90 | 961,638 | +0.41(+0.48%) |
Apr 09, 2021 | 84.62 | 85.69 | 84.19 | 85.49 | 848,800 | +0.37(+0.43%) |
Apr 08, 2021 | 83.99 | 85.31 | 83.91 | 85.12 | 1,556,558 | +2.13(+2.57%) |
Apr 07, 2021 | 83.08 | 83.86 | 82.80 | 82.99 | 1,765,551 | -0.02(-0.02%) |
Apr 06, 2021 | 81.05 | 83.04 | 80.83 | 83.01 | 1,836,891 | +1.15(+1.40%) |
Apr 05, 2021 | 80.74 | 82.14 | 80.40 | 81.86 | 1,016,343 | +1.65(+2.06%) |
Apr 01, 2021 | 78.82 | 80.58 | 78.45 | 80.21 | 1,365,600 | +2.59(+3.34%) |
Mar 31, 2021 | 76.77 | 79.23 | 76.75 | 77.62 | 1,277,562 | +1.67(+2.20%) |
Mar 30, 2021 | 76.39 | 77.33 | 75.66 | 75.95 | 1,735,658 | -1.15(-1.49%) |
Mar 29, 2021 | 77.17 | 78.26 | 75.07 | 77.10 | 1,913,893 | -0.04(-0.05%) |
Mar 26, 2021 | 76.80 | 77.51 | 75.80 | 77.14 | 2,542,600 | +0.19(+0.25%) |
Mar 25, 2021 | 73.54 | 77.48 | 73.24 | 76.95 | 1,918,444 | +2.32(+3.11%) |
Mar 24, 2021 | 77.42 | 77.88 | 74.62 | 74.63 | 1,247,554 | -2.26(-2.94%) |
Mar 23, 2021 | 75.68 | 77.90 | 75.68 | 76.89 | 2,821,770 | +1.43(+1.90%) |
Mar 22, 2021 | 73.45 | 75.87 | 73.45 | 75.46 | 1,296,689 | +2.24(+3.06%) |
Mar 19, 2021 | 73.89 | 74.41 | 72.79 | 73.22 | 1,801,100 | -0.11(-0.15%) |
Mar 18, 2021 | 73.32 | 75.15 | 72.75 | 73.33 | 2,062,109 | -1.20(-1.61%) |
Mar 17, 2021 | 74.00 | 75.35 | 72.84 | 74.53 | 2,073,284 | -0.60(-0.80%) |
Mar 16, 2021 | 75.50 | 76.48 | 74.45 | 75.13 | 2,935,915 | +0.24(+0.32%) |
Mar 15, 2021 | 72.58 | 75.08 | 71.83 | 74.89 | 2,301,996 | +2.48(+3.42%) |
Mar 12, 2021 | 74.06 | 74.09 | 71.87 | 72.41 | 2,110,300 | -2.81(-3.74%) |
Mar 11, 2021 | 75.30 | 76.11 | 74.39 | 75.22 | 2,863,520 | +1.55(+2.10%) |
Mar 10, 2021 | 74.78 | 75.27 | 73.06 | 73.67 | 1,819,040 | -0.76(-1.02%) |
Mar 09, 2021 | 74.98 | 75.95 | 74.18 | 74.43 | 2,283,209 | +2.22(+3.07%) |
Mar 08, 2021 | 75.53 | 75.96 | 72.14 | 72.21 | 2,241,989 | -3.49(-4.61%) |
Mar 05, 2021 | 76.68 | 76.68 | 71.51 | 75.70 | 2,370,300 | -0.54(-0.71%) |
Mar 04, 2021 | 77.83 | 78.78 | 75.00 | 76.24 | 1,639,924 | -2.38(-3.03%) |
Mar 03, 2021 | 81.00 | 81.04 | 78.62 | 78.62 | 1,599,763 | -2.64(-3.25%) |
Mar 02, 2021 | 84.61 | 84.83 | 80.99 | 81.26 | 1,563,105 | -3.52(-4.15%) |
Mar 01, 2021 | 82.51 | 85.00 | 81.19 | 84.78 | 971,915 | +3.66(+4.51%) |
Feb 26, 2021 | 80.79 | 82.76 | 80.00 | 81.12 | 1,343,600 | +1.12(+1.40%) |
Feb 25, 2021 | 81.00 | 82.50 | 79.73 | 80.00 | 1,002,050 | -1.52(-1.86%) |
Feb 24, 2021 | 81.04 | 81.81 | 79.67 | 81.52 | 1,190,294 | -0.14(-0.17%) |
Feb 23, 2021 | 80.25 | 81.97 | 78.40 | 81.66 | 1,473,085 | -0.53(-0.64%) |
Feb 22, 2021 | 83.50 | 83.78 | 81.25 | 82.19 | 1,094,511 | -2.42(-2.86%) |
Feb 19, 2021 | 82.63 | 84.80 | 81.77 | 84.61 | 1,466,600 | +2.33(+2.83%) |
Feb 18, 2021 | 82.00 | 83.49 | 80.97 | 82.28 | 1,224,593 | -0.78(-0.94%) |
Feb 17, 2021 | 84.25 | 84.89 | 82.88 | 83.06 | 1,366,219 | -1.95(-2.29%) |
Feb 16, 2021 | 85.56 | 86.02 | 83.01 | 85.01 | 2,503,692 | -0.74(-0.86%) |
Feb 12, 2021 | 91.46 | 91.94 | 84.70 | 85.75 | 4,728,200 | -7.10(-7.65%) |
Feb 11, 2021 | 92.71 | 93.75 | 92.06 | 92.85 | 1,639,428 | +1.13(+1.23%) |
Feb 10, 2021 | 91.30 | 92.71 | 91.03 | 91.72 | 1,815,290 | +0.52(+0.57%) |
Feb 09, 2021 | 88.87 | 91.57 | 88.75 | 91.20 | 2,615,168 | +1.88(+2.10%) |
Feb 08, 2021 | 87.37 | 89.44 | 87.14 | 89.32 | 1,438,420 | +2.28(+2.62%) |
Feb 05, 2021 | 86.91 | 87.24 | 85.18 | 87.04 | 999,000 | +0.50(+0.58%) |
Feb 04, 2021 | 84.45 | 86.65 | 83.65 | 86.54 | 747,726 | +2.40(+2.85%) |
Feb 03, 2021 | 85.59 | 86.79 | 84.03 | 84.14 | 563,892 | -1.12(-1.31%) |
Feb 02, 2021 | 82.17 | 85.36 | 81.93 | 85.26 | 881,891 | +4.29(+5.30%) |
Feb 01, 2021 | 79.30 | 81.39 | 78.58 | 80.97 | 1,030,851 | +2.39(+3.04%) |
Jan 29, 2021 | 78.30 | 79.84 | 76.66 | 78.58 | 810,200 | -0.12(-0.15%) |
Jan 28, 2021 | 78.26 | 80.89 | 77.97 | 78.70 | 1,368,552 | +0.81(+1.04%) |
Jan 27, 2021 | 81.14 | 81.59 | 77.45 | 77.89 | 1,433,283 | -4.20(-5.12%) |
Jan 26, 2021 | 82.48 | 83.00 | 80.67 | 82.09 | 1,129,475 | -0.66(-0.80%) |
Jan 25, 2021 | 84.51 | 84.89 | 81.45 | 82.75 | 1,220,283 | -1.00(-1.19%) |
Jan 22, 2021 | 82.89 | 84.37 | 82.27 | 83.75 | 631,500 | +0.57(+0.69%) |
Jan 21, 2021 | 83.37 | 84.47 | 82.82 | 83.18 | 631,292 | +0.27(+0.33%) |
Jan 20, 2021 | 81.34 | 83.75 | 81.00 | 82.91 | 822,153 | +2.50(+3.11%) |
Jan 19, 2021 | 81.39 | 82.17 | 80.32 | 80.41 | 747,574 | -0.50(-0.62%) |
Jan 15, 2021 | 81.86 | 82.37 | 80.43 | 80.91 | 720,500 | -0.91(-1.11%) |
Jan 14, 2021 | 82.48 | 83.45 | 81.53 | 81.82 | 1,140,351 | +0.00(+0.00%) |
Jan 13, 2021 | 81.92 | 82.96 | 81.52 | 81.82 | 868,015 | +0.56(+0.69%) |
Jan 12, 2021 | 81.21 | 82.15 | 80.15 | 81.26 | 909,909 | +0.04(+0.05%) |
Jan 11, 2021 | 81.50 | 82.78 | 80.64 | 81.22 | 727,623 | -0.83(-1.01%) |
Jan 08, 2021 | 82.96 | 84.95 | 81.58 | 82.05 | 973,900 | +0.38(+0.47%) |
Jan 07, 2021 | 80.63 | 82.31 | 80.38 | 81.67 | 908,974 | +1.44(+1.79%) |
Jan 06, 2021 | 81.50 | 82.61 | 80.14 | 80.23 | 1,146,460 | -2.14(-2.60%) |
Jan 05, 2021 | 81.52 | 82.54 | 80.89 | 82.37 | 633,221 | +0.59(+0.72%) |