Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 82.83 | 83.50 | 82.54 | 83.40 | 1,874,201 | +0.03(+0.03%) |
Feb 25, 2022 | 81.95 | 83.75 | 82.32 | 83.38 | 2,385,464 | +1.99(+2.45%) |
Feb 24, 2022 | 80.79 | 81.49 | 79.97 | 81.38 | 3,045,699 | +0.31(+0.38%) |
Feb 23, 2022 | 82.40 | 82.75 | 80.90 | 81.07 | 1,781,861 | -1.33(-1.61%) |
Feb 22, 2022 | 82.95 | 83.07 | 81.94 | 82.40 | 1,671,912 | -0.19(-0.23%) |
Feb 18, 2022 | 82.60 | 0 | +0.56(+0.68%) | |||
Feb 17, 2022 | 81.88 | 82.42 | 81.06 | 82.04 | 1,558,189 | +0.25(+0.30%) |
Feb 16, 2022 | 81.87 | 82.29 | 81.10 | 81.79 | 2,690,277 | +0.20(+0.25%) |
Feb 15, 2022 | 82.61 | 82.94 | 81.39 | 81.59 | 2,290,161 | -0.67(-0.81%) |
Feb 14, 2022 | 83.70 | 84.09 | 81.51 | 82.26 | 2,095,349 | -1.45(-1.73%) |
Feb 11, 2022 | 84.20 | 84.59 | 83.23 | 83.71 | 2,500,331 | -0.06(-0.07%) |
Feb 10, 2022 | 85.06 | 85.52 | 83.38 | 83.76 | 1,694,471 | -2.11(-2.46%) |
Feb 09, 2022 | 86.51 | 86.82 | 85.50 | 85.88 | 1,573,462 | -0.14(-0.16%) |
Feb 08, 2022 | 86.76 | 86.86 | 85.83 | 86.01 | 1,323,904 | -0.23(-0.26%) |
Feb 07, 2022 | 86.12 | 86.64 | 85.39 | 86.24 | 1,668,493 | +0.07(+0.08%) |
Feb 04, 2022 | 86.53 | 87.41 | 85.53 | 86.17 | 1,753,357 | -0.96(-1.10%) |
Feb 03, 2022 | 88.05 | 86.86 | 87.12 | 2,114,989 | -0.39(-0.45%) | |
Feb 02, 2022 | 86.48 | 87.87 | 86.40 | 87.51 | 1,999,737 | +0.87(+1.01%) |
Feb 01, 2022 | 88.26 | 88.56 | 85.87 | 86.64 | 1,993,675 | -1.71(-1.94%) |
Jan 31, 2022 | 87.08 | 88.52 | 88.35 | 1,341,557 | +0.43(+0.49%) | |
Jan 28, 2022 | 86.34 | 88.02 | 85.97 | 87.92 | 1,216,170 | +1.33(+1.54%) |
Jan 27, 2022 | 86.12 | 87.73 | 85.92 | 86.59 | 1,438,401 | +0.91(+1.06%) |
Jan 26, 2022 | 86.04 | 87.00 | 85.01 | 85.68 | 1,613,544 | -0.58(-0.68%) |
Jan 25, 2022 | 85.98 | 86.72 | 85.25 | 86.27 | 1,391,853 | -0.35(-0.40%) |
Jan 24, 2022 | 87.09 | 88.29 | 84.57 | 86.61 | 1,962,258 | -1.69(-1.92%) |
Jan 21, 2022 | 88.93 | 89.88 | 87.94 | 88.31 | 1,971,859 | +0.29(+0.33%) |
Jan 20, 2022 | 87.56 | 88.54 | 87.23 | 88.02 | 1,547,852 | +0.58(+0.67%) |
Jan 19, 2022 | 87.41 | 88.52 | 86.68 | 87.43 | 2,062,372 | +0.24(+0.27%) |
Jan 18, 2022 | 87.12 | 87.38 | 85.61 | 87.20 | 1,474,093 | -0.44(-0.50%) |
Jan 14, 2022 | 87.63 | 0 | -0.94(-1.06%) | |||
Jan 13, 2022 | 87.65 | 88.59 | 87.23 | 88.57 | 1,216,238 | +1.44(+1.65%) |
Jan 12, 2022 | 86.25 | 87.31 | 85.74 | 87.13 | 1,349,719 | +0.35(+0.40%) |
Jan 11, 2022 | 88.42 | 88.58 | 86.31 | 86.79 | 1,208,777 | -1.44(-1.63%) |
Jan 10, 2022 | 88.53 | 89.00 | 87.82 | 88.22 | 1,310,805 | -0.28(-0.32%) |
Jan 07, 2022 | 87.64 | 88.94 | 86.98 | 88.51 | 1,324,035 | +0.78(+0.89%) |
Jan 06, 2022 | 88.76 | 89.19 | 87.62 | 87.72 | 1,055,980 | -0.56(-0.63%) |
Jan 05, 2022 | 87.10 | 89.00 | 87.10 | 88.28 | 1,201,989 | +1.01(+1.16%) |
Jan 04, 2022 | 87.31 | 88.31 | 87.01 | 87.27 | 1,246,827 | -0.22(-0.25%) |
Jan 03, 2022 | 88.42 | 88.42 | 86.46 | 87.49 | 1,334,866 | -0.89(-1.01%) |
Dec 31, 2021 | 88.48 | 88.77 | 87.68 | 88.38 | 685,856 | -0.05(-0.05%) |
Dec 30, 2021 | 88.49 | 88.51 | 87.78 | 88.42 | 553,050 | +0.18(+0.21%) |
Dec 29, 2021 | 88.00 | 88.39 | 87.72 | 88.24 | 611,474 | +0.38(+0.44%) |
Dec 28, 2021 | 87.03 | 87.89 | 86.57 | 87.86 | 715,790 | +1.11(+1.28%) |
Dec 27, 2021 | 86.29 | 86.83 | 85.93 | 86.75 | 739,806 | +0.57(+0.67%) |
Dec 23, 2021 | 86.40 | 86.73 | 85.97 | 86.18 | 805,474 | -0.11(-0.13%) |
Dec 22, 2021 | 85.98 | 86.85 | 85.65 | 86.29 | 721,815 | +0.04(+0.04%) |
Dec 21, 2021 | 88.01 | 88.33 | 85.84 | 86.25 | 1,552,208 | -1.40(-1.60%) |
Dec 20, 2021 | 87.23 | 87.88 | 86.39 | 87.65 | 1,295,187 | -0.02(-0.02%) |
Dec 17, 2021 | 89.08 | 89.86 | 87.62 | 87.67 | 3,162,169 | -1.88(-2.10%) |
Dec 16, 2021 | 87.99 | 89.95 | 87.84 | 89.55 | 1,990,872 | +1.26(+1.42%) |
Dec 15, 2021 | 86.48 | 88.39 | 86.48 | 88.30 | 2,716,822 | +2.02(+2.34%) |
Dec 14, 2021 | 86.59 | 86.84 | 86.06 | 86.28 | 2,265,191 | -0.32(-0.37%) |
Dec 13, 2021 | 85.19 | 87.06 | 85.19 | 86.59 | 1,798,147 | +1.48(+1.74%) |
Dec 10, 2021 | 84.88 | 85.45 | 84.33 | 85.11 | 1,588,732 | +0.62(+0.73%) |
Dec 09, 2021 | 84.51 | 85.07 | 83.35 | 84.49 | 992,196 | +0.22(+0.26%) |
Dec 08, 2021 | 84.06 | 84.86 | 83.49 | 84.27 | 1,105,923 | +0.20(+0.24%) |
Dec 07, 2021 | 83.77 | 84.57 | 83.34 | 84.07 | 1,233,044 | +0.07(+0.09%) |
Dec 06, 2021 | 83.76 | 85.03 | 83.39 | 84.00 | 1,521,949 | +0.99(+1.20%) |
Dec 03, 2021 | 80.99 | 83.19 | 80.58 | 83.01 | 1,647,227 | +2.09(+2.59%) |
Dec 02, 2021 | 80.09 | 81.51 | 80.06 | 80.91 | 1,590,568 | +1.08(+1.36%) |
Dec 01, 2021 | 79.52 | 81.65 | 79.12 | 79.83 | 2,011,971 | +0.68(+0.86%) |
Nov 30, 2021 | 81.59 | 82.14 | 79.07 | 79.15 | 4,038,709 | -3.24(-3.93%) |
Nov 29, 2021 | 81.53 | 82.70 | 80.95 | 82.39 | 1,167,225 | +1.20(+1.48%) |
Nov 26, 2021 | 82.32 | 83.04 | 81.06 | 81.19 | 806,094 | -1.38(-1.68%) |
Nov 24, 2021 | 82.89 | 83.01 | 82.16 | 82.57 | 869,104 | -0.28(-0.34%) |
Nov 23, 2021 | 83.48 | 83.66 | 82.74 | 82.85 | 1,050,966 | -0.47(-0.57%) |
Nov 22, 2021 | 82.28 | 83.68 | 82.01 | 83.33 | 908,202 | +0.91(+1.10%) |
Nov 19, 2021 | 82.40 | 82.67 | 82.01 | 82.42 | 1,283,138 | +0.36(+0.43%) |
Nov 18, 2021 | 82.53 | 82.06 | 81.59 | 82.06 | 779,963 | -0.61(-0.74%) |
Nov 17, 2021 | 81.80 | 82.81 | 81.41 | 82.67 | 845,344 | +0.58(+0.71%) |
Nov 16, 2021 | 82.44 | 82.73 | 81.89 | 82.09 | 1,025,912 | -0.36(-0.43%) |
Nov 15, 2021 | 81.28 | 82.45 | 80.88 | 82.44 | 1,117,667 | +1.64(+2.03%) |
Nov 12, 2021 | 81.20 | 81.43 | 80.58 | 80.80 | 1,543,505 | -0.26(-0.33%) |
Nov 11, 2021 | 82.21 | 82.49 | 80.97 | 81.07 | 1,140,537 | -1.46(-1.77%) |
Nov 10, 2021 | 81.47 | 82.55 | 82.53 | 875,069 | +1.39(+1.71%) | |
Nov 09, 2021 | 80.76 | 81.69 | 80.43 | 81.13 | 1,105,257 | +0.76(+0.94%) |
Nov 08, 2021 | 82.11 | 82.11 | 80.15 | 80.38 | 1,926,076 | -1.73(-2.11%) |
Nov 05, 2021 | 81.14 | 82.36 | 81.09 | 82.11 | 915,611 | +1.04(+1.28%) |
Nov 04, 2021 | 81.29 | 81.54 | 80.17 | 81.07 | 1,511,410 | -0.14(-0.17%) |
Nov 03, 2021 | 82.13 | 83.08 | 80.18 | 81.21 | 1,140,761 | -0.92(-1.12%) |
Nov 02, 2021 | 81.95 | 82.66 | 81.25 | 82.13 | 1,648,974 | +0.50(+0.61%) |
Nov 01, 2021 | 81.30 | 81.76 | 80.89 | 81.63 | 1,074,104 | +0.25(+0.31%) |
Oct 29, 2021 | 81.78 | 82.49 | 80.97 | 81.38 | 1,280,763 | -0.41(-0.50%) |
Oct 28, 2021 | 81.20 | 81.82 | 80.91 | 81.78 | 892,656 | +0.49(+0.60%) |
Oct 27, 2021 | 82.50 | 82.53 | 81.16 | 81.30 | 752,547 | -0.70(-0.86%) |
Oct 26, 2021 | 81.82 | 82.00 | 859,449 | +0.33(+0.41%) | ||
Oct 25, 2021 | 82.57 | 82.59 | 81.53 | 81.67 | 754,226 | -1.16(-1.40%) |
Oct 22, 2021 | 82.69 | 83.11 | 82.42 | 82.82 | 554,111 | +0.41(+0.49%) |
Oct 21, 2021 | 82.64 | 82.74 | 82.16 | 82.42 | 688,123 | +0.14(+0.16%) |
Oct 20, 2021 | 81.32 | 82.90 | 81.32 | 82.28 | 865,693 | +1.08(+1.34%) |
Oct 19, 2021 | 81.24 | 81.34 | 80.57 | 81.20 | 1,064,395 | +0.92(+1.15%) |
Oct 18, 2021 | 80.65 | 81.04 | 79.94 | 80.28 | 965,352 | -1.11(-1.37%) |
Oct 15, 2021 | 81.55 | 81.84 | 80.86 | 81.39 | 1,409,510 | +0.15(+0.19%) |
Oct 14, 2021 | 80.75 | 81.69 | 80.68 | 81.23 | 1,137,370 | +0.83(+1.03%) |
Oct 13, 2021 | 79.35 | 80.43 | 78.69 | 80.40 | 1,161,061 | +1.05(+1.32%) |
Oct 12, 2021 | 78.91 | 79.46 | 78.78 | 79.35 | 1,016,039 | +0.44(+0.56%) |
Oct 11, 2021 | 80.00 | 80.23 | 78.77 | 78.91 | 973,209 | -1.34(-1.67%) |
Oct 08, 2021 | 80.97 | 81.09 | 80.10 | 80.25 | 745,956 | -0.82(-1.01%) |
Oct 07, 2021 | 81.93 | 82.63 | 80.89 | 81.07 | 752,101 | -0.78(-0.95%) |
Oct 06, 2021 | 80.34 | 81.90 | 79.80 | 81.85 | 883,763 | +1.53(+1.90%) |
Oct 05, 2021 | 80.60 | 80.76 | 79.91 | 80.32 | 1,040,854 | -0.43(-0.54%) |
Oct 04, 2021 | 78.97 | 81.06 | 78.95 | 80.75 | 1,483,974 | +1.58(+2.00%) |
Oct 01, 2021 | 80.19 | 80.33 | 79.04 | 79.17 | 1,229,303 | -0.52(-0.66%) |
Sep 30, 2021 | 80.47 | 80.58 | 79.41 | 79.70 | 1,333,361 | -0.73(-0.91%) |
Sep 29, 2021 | 79.23 | 80.94 | 79.07 | 80.43 | 1,045,047 | +1.12(+1.41%) |
Sep 28, 2021 | 79.83 | 79.94 | 78.58 | 79.31 | 1,346,858 | -0.51(-0.63%) |
Sep 27, 2021 | 81.32 | 82.08 | 79.72 | 79.82 | 919,194 | -1.51(-1.86%) |
Sep 24, 2021 | 81.63 | 82.46 | 81.27 | 81.32 | 1,112,846 | -0.25(-0.31%) |
Sep 23, 2021 | 82.62 | 83.01 | 81.35 | 81.58 | 1,357,677 | -0.86(-1.04%) |
Sep 22, 2021 | 82.73 | 82.96 | 81.86 | 82.44 | 989,275 | -0.14(-0.16%) |
Sep 21, 2021 | 82.41 | 83.19 | 82.14 | 82.57 | 1,363,701 | +0.35(+0.43%) |
Sep 20, 2021 | 82.01 | 83.05 | 81.41 | 82.22 | 1,169,744 | +0.22(+0.26%) |
Sep 17, 2021 | 82.25 | 82.91 | 81.93 | 82.00 | 2,546,743 | -0.75(-0.91%) |
Sep 16, 2021 | 83.21 | 83.75 | 82.38 | 82.75 | 1,417,998 | -0.40(-0.48%) |
Sep 15, 2021 | 84.27 | 84.63 | 82.80 | 83.15 | 1,344,068 | -1.27(-1.50%) |
Sep 14, 2021 | 84.70 | 85.29 | 84.28 | 84.41 | 937,059 | -0.23(-0.28%) |
Sep 13, 2021 | 86.43 | 86.43 | 84.57 | 84.65 | 875,098 | -1.09(-1.28%) |
Sep 10, 2021 | 86.65 | 86.65 | 85.43 | 85.74 | 1,015,125 | -0.99(-1.15%) |
Sep 09, 2021 | 87.07 | 87.22 | 86.35 | 86.74 | 1,001,172 | -0.39(-0.45%) |
Sep 08, 2021 | 85.07 | 87.27 | 84.85 | 87.13 | 880,269 | +2.13(+2.51%) |
Sep 07, 2021 | 86.69 | 86.69 | 84.95 | 84.99 | 1,069,605 | -1.83(-2.10%) |
Sep 03, 2021 | 87.48 | 87.60 | 86.62 | 86.82 | 784,473 | -0.65(-0.74%) |
Sep 02, 2021 | 86.80 | 87.48 | 86.75 | 87.47 | 1,082,746 | +0.81(+0.94%) |
Sep 01, 2021 | 85.68 | 86.96 | 85.45 | 86.66 | 1,136,115 | +1.28(+1.50%) |
Aug 31, 2021 | 85.62 | 86.20 | 84.95 | 85.37 | 1,142,959 | -0.49(-0.57%) |
Aug 30, 2021 | 85.20 | 86.09 | 85.09 | 85.86 | 629,394 | +0.55(+0.65%) |
Aug 27, 2021 | 85.40 | 85.51 | 84.89 | 85.31 | 765,682 | +0.03(+0.03%) |
Aug 26, 2021 | 85.48 | 85.70 | 84.94 | 85.28 | 868,870 | -0.25(-0.30%) |
Aug 25, 2021 | 85.16 | 85.80 | 84.77 | 85.53 | 1,112,058 | +0.19(+0.22%) |
Aug 24, 2021 | 86.38 | 86.43 | 84.98 | 85.35 | 861,558 | -1.21(-1.40%) |
Aug 23, 2021 | 88.15 | 88.15 | 86.50 | 86.56 | 1,254,515 | -1.63(-1.84%) |
Aug 20, 2021 | 87.49 | 88.59 | 87.02 | 88.18 | 1,021,154 | +0.56(+0.64%) |
Aug 19, 2021 | 87.45 | 88.32 | 87.24 | 87.62 | 983,175 | +0.46(+0.53%) |
Aug 18, 2021 | 87.97 | 87.97 | 86.58 | 87.16 | 1,319,762 | -0.81(-0.92%) |
Aug 17, 2021 | 87.77 | 88.33 | 87.14 | 87.97 | 1,321,842 | +0.16(+0.19%) |
Aug 16, 2021 | 87.11 | 88.00 | 86.75 | 87.81 | 1,172,040 | +0.88(+1.01%) |
Aug 13, 2021 | 86.36 | 87.15 | 86.32 | 86.94 | 555,950 | +0.55(+0.64%) |
Aug 12, 2021 | 86.66 | 87.10 | 86.36 | 86.38 | 504,590 | -0.12(-0.14%) |
Aug 11, 2021 | 86.42 | 87.09 | 86.29 | 86.50 | 665,351 | +0.28(+0.32%) |
Aug 10, 2021 | 86.56 | 86.56 | 85.78 | 86.23 | 631,237 | -0.21(-0.24%) |
Aug 09, 2021 | 86.29 | 86.67 | 85.74 | 86.43 | 931,401 | +0.02(+0.02%) |
Aug 06, 2021 | 86.51 | 86.94 | 85.90 | 86.41 | 871,444 | -0.15(-0.18%) |
Aug 05, 2021 | 86.07 | 86.62 | 85.37 | 86.57 | 828,795 | +0.58(+0.68%) |
Aug 04, 2021 | 85.51 | 86.06 | 84.37 | 85.98 | 1,385,901 | +0.20(+0.23%) |
Aug 03, 2021 | 84.79 | 87.11 | 84.64 | 85.79 | 1,377,769 | +0.82(+0.96%) |
Aug 02, 2021 | 84.41 | 85.50 | 84.26 | 84.97 | 1,544,471 | +0.50(+0.59%) |
Jul 30, 2021 | 84.94 | 85.55 | 84.28 | 84.47 | 1,311,882 | -0.39(-0.47%) |
Jul 29, 2021 | 84.93 | 85.13 | 84.21 | 84.86 | 927,580 | +0.13(+0.15%) |
Jul 28, 2021 | 86.36 | 86.36 | 84.16 | 84.74 | 1,588,401 | -1.85(-2.13%) |
Jul 27, 2021 | 84.65 | 86.73 | 84.20 | 86.58 | 1,442,494 | +2.10(+2.49%) |
Jul 26, 2021 | 84.18 | 84.81 | 83.59 | 84.49 | 1,236,513 | +0.12(+0.14%) |
Jul 23, 2021 | 83.21 | 84.45 | 83.00 | 84.37 | 630,187 | +1.40(+1.69%) |
Jul 22, 2021 | 82.65 | 83.28 | 82.48 | 82.97 | 892,911 | +0.33(+0.40%) |
Jul 21, 2021 | 84.16 | 84.22 | 82.60 | 82.64 | 1,001,867 | -1.54(-1.83%) |
Jul 20, 2021 | 84.34 | 85.84 | 83.77 | 84.18 | 1,298,623 | -0.37(-0.44%) |
Jul 19, 2021 | 86.12 | 86.78 | 83.53 | 84.55 | 1,984,200 | -1.09(-1.27%) |
Jul 16, 2021 | 85.12 | 86.14 | 84.77 | 85.63 | 1,355,828 | +0.62(+0.73%) |
Jul 15, 2021 | 83.40 | 85.11 | 83.40 | 85.01 | 1,325,354 | +1.44(+1.72%) |
Jul 14, 2021 | 82.45 | 84.05 | 82.09 | 83.58 | 961,035 | +1.13(+1.37%) |
Jul 13, 2021 | 82.96 | 83.31 | 82.03 | 82.45 | 829,528 | -0.43(-0.52%) |
Jul 12, 2021 | 82.25 | 83.16 | 82.03 | 82.88 | 754,036 | +0.48(+0.58%) |
Jul 09, 2021 | 82.83 | 83.09 | 81.78 | 82.40 | 1,364,447 | -0.33(-0.40%) |
Jul 08, 2021 | 82.33 | 83.21 | 82.15 | 82.74 | 1,388,251 | +0.38(+0.46%) |
Jul 07, 2021 | 81.29 | 82.46 | 80.73 | 82.36 | 1,178,322 | +0.98(+1.20%) |
Jul 06, 2021 | 80.75 | 81.39 | 79.50 | 81.38 | 993,551 | +0.61(+0.76%) |
Jul 02, 2021 | 80.99 | 81.06 | 80.46 | 80.77 | 1,276,718 | -0.15(-0.19%) |
Jul 01, 2021 | 79.93 | 81.20 | 79.42 | 80.92 | 1,265,285 | +1.11(+1.39%) |
Jun 30, 2021 | 79.90 | 80.04 | 79.34 | 79.81 | 1,672,222 | -0.06(-0.08%) |
Jun 29, 2021 | 81.16 | 81.70 | 79.68 | 79.87 | 1,340,450 | -1.74(-2.13%) |
Jun 28, 2021 | 80.93 | 82.17 | 80.81 | 81.61 | 1,447,474 | +0.77(+0.95%) |
Jun 25, 2021 | 79.93 | 80.88 | 79.71 | 80.84 | 1,186,233 | +0.92(+1.15%) |
Jun 24, 2021 | 79.93 | 80.33 | 79.53 | 79.93 | 779,714 | +0.10(+0.12%) |
Jun 23, 2021 | 80.96 | 80.96 | 79.77 | 79.83 | 1,197,875 | -1.08(-1.33%) |
Jun 22, 2021 | 81.34 | 81.78 | 80.85 | 80.91 | 2,022,445 | -0.45(-0.55%) |
Jun 21, 2021 | 80.56 | 81.57 | 80.11 | 81.35 | 1,585,798 | +1.11(+1.39%) |
Jun 18, 2021 | 82.04 | 82.53 | 80.04 | 80.24 | 2,232,571 | -2.65(-3.19%) |
Jun 17, 2021 | 82.16 | 83.18 | 81.95 | 82.89 | 1,151,348 | +0.40(+0.49%) |
Jun 16, 2021 | 83.97 | 83.98 | 82.44 | 82.48 | 1,330,914 | -1.05(-1.26%) |
Jun 15, 2021 | 83.24 | 84.00 | 82.85 | 83.53 | 1,270,450 | +0.37(+0.44%) |
Jun 14, 2021 | 83.21 | 83.42 | 82.61 | 83.17 | 1,082,321 | -0.19(-0.23%) |
Jun 11, 2021 | 83.56 | 83.56 | 82.78 | 83.35 | 712,600 | -0.21(-0.25%) |
Jun 10, 2021 | 83.05 | 83.70 | 82.93 | 83.56 | 814,755 | +0.20(+0.24%) |
Jun 09, 2021 | 82.92 | 83.53 | 82.54 | 83.36 | 966,793 | +0.88(+1.07%) |
Jun 08, 2021 | 83.88 | 84.12 | 81.79 | 82.48 | 1,459,425 | -1.46(-1.74%) |
Jun 07, 2021 | 84.08 | 84.24 | 83.66 | 83.95 | 891,912 | -0.03(-0.03%) |
Jun 04, 2021 | 84.47 | 84.66 | 83.80 | 83.97 | 900,743 | -0.22(-0.26%) |
Jun 03, 2021 | 83.16 | 84.56 | 83.05 | 84.19 | 1,522,113 | +0.58(+0.70%) |
Jun 02, 2021 | 83.67 | 84.57 | 83.19 | 83.61 | 1,941,965 | +0.19(+0.23%) |
Jun 01, 2021 | 84.48 | 84.65 | 83.18 | 83.42 | 1,467,819 | -0.84(-1.00%) |
May 28, 2021 | 84.09 | 84.61 | 83.90 | 84.26 | 1,116,567 | +0.50(+0.60%) |
May 27, 2021 | 84.34 | 84.61 | 83.62 | 83.76 | 1,960,521 | -0.57(-0.68%) |
May 26, 2021 | 84.34 | 84.66 | 84.13 | 84.33 | 1,236,343 | -0.20(-0.23%) |
May 25, 2021 | 85.61 | 85.99 | 84.12 | 84.53 | 1,815,412 | -1.03(-1.21%) |
May 24, 2021 | 86.76 | 87.11 | 85.53 | 85.56 | 1,831,648 | -0.77(-0.89%) |
May 21, 2021 | 85.69 | 86.82 | 85.64 | 86.33 | 2,941,195 | +0.63(+0.73%) |
May 20, 2021 | 85.14 | 86.38 | 85.12 | 85.71 | 1,150,526 | +0.58(+0.69%) |
May 19, 2021 | 85.59 | 85.76 | 84.64 | 85.12 | 1,340,426 | -0.48(-0.56%) |
May 18, 2021 | 85.50 | 86.05 | 84.93 | 85.60 | 1,590,742 | -0.32(-0.38%) |
May 17, 2021 | 86.35 | 87.17 | 85.82 | 85.92 | 1,004,345 | -0.39(-0.46%) |
May 14, 2021 | 86.35 | 87.30 | 86.15 | 86.32 | 841,103 | +0.32(+0.38%) |
May 13, 2021 | 84.75 | 86.60 | 84.42 | 85.99 | 1,120,798 | +1.34(+1.59%) |
May 12, 2021 | 86.11 | 86.12 | 84.58 | 84.65 | 1,485,120 | -1.27(-1.47%) |
May 11, 2021 | 88.33 | 88.88 | 85.27 | 85.91 | 1,721,625 | -2.51(-2.84%) |
May 10, 2021 | 87.30 | 88.76 | 87.13 | 88.43 | 1,922,329 | +1.44(+1.66%) |
May 07, 2021 | 87.25 | 87.99 | 86.93 | 86.98 | 952,152 | -0.28(-0.32%) |
May 06, 2021 | 86.43 | 87.44 | 85.95 | 87.26 | 1,384,781 | +1.24(+1.44%) |
May 05, 2021 | 86.14 | 87.21 | 85.06 | 86.02 | 1,396,885 | -1.16(-1.33%) |
May 04, 2021 | 87.23 | 88.00 | 86.69 | 87.18 | 1,551,893 | -0.12(-0.14%) |
May 03, 2021 | 85.95 | 88.11 | 85.02 | 87.30 | 1,628,006 | +0.74(+0.85%) |
Apr 30, 2021 | 85.78 | 86.64 | 85.01 | 86.56 | 1,204,686 | +1.27(+1.48%) |
Apr 29, 2021 | 84.30 | 85.44 | 84.30 | 85.30 | 1,276,667 | +0.97(+1.15%) |
Apr 28, 2021 | 84.92 | 85.13 | 84.19 | 84.33 | 864,582 | -0.29(-0.34%) |
Apr 27, 2021 | 85.27 | 85.53 | 84.60 | 84.61 | 897,714 | -0.73(-0.86%) |
Apr 26, 2021 | 86.14 | 86.16 | 85.11 | 85.34 | 927,345 | -0.88(-1.02%) |
Apr 23, 2021 | 86.72 | 86.97 | 86.01 | 86.23 | 855,695 | -0.33(-0.38%) |
Apr 22, 2021 | 86.42 | 86.92 | 85.81 | 86.56 | 991,897 | -0.11(-0.12%) |
Apr 21, 2021 | 88.56 | 88.96 | 86.60 | 86.66 | 1,300,333 | -1.67(-1.89%) |
Apr 20, 2021 | 86.44 | 88.96 | 86.29 | 88.33 | 1,463,830 | +2.05(+2.37%) |
Apr 19, 2021 | 86.58 | 86.83 | 85.84 | 86.28 | 1,341,079 | -0.10(-0.11%) |
Apr 16, 2021 | 85.74 | 86.78 | 85.58 | 86.38 | 1,332,316 | +0.91(+1.06%) |
Apr 15, 2021 | 83.73 | 85.65 | 83.73 | 85.47 | 1,351,909 | +1.74(+2.07%) |
Apr 14, 2021 | 83.33 | 83.85 | 82.82 | 83.73 | 921,922 | -0.05(-0.06%) |
Apr 13, 2021 | 82.35 | 83.86 | 82.07 | 83.78 | 1,262,485 | +0.98(+1.18%) |
Apr 12, 2021 | 82.82 | 83.43 | 82.29 | 82.80 | 1,441,970 | +0.53(+0.65%) |
Apr 09, 2021 | 82.64 | 83.10 | 81.93 | 82.27 | 1,173,255 | -0.45(-0.55%) |
Apr 08, 2021 | 83.58 | 83.78 | 82.64 | 82.72 | 1,140,700 | -0.50(-0.60%) |
Apr 07, 2021 | 83.72 | 84.19 | 82.77 | 83.22 | 1,152,494 | -0.34(-0.41%) |
Apr 06, 2021 | 83.12 | 83.67 | 82.41 | 83.56 | 783,086 | -0.01(-0.01%) |
Apr 05, 2021 | 83.14 | 84.11 | 82.95 | 83.57 | 1,187,651 | +0.44(+0.53%) |
Apr 01, 2021 | 83.14 | 83.27 | 82.06 | 83.13 | 1,055,391 | -0.24(-0.29%) |
Mar 31, 2021 | 83.09 | 83.62 | 82.78 | 83.38 | 1,551,117 | +0.18(+0.21%) |
Mar 30, 2021 | 84.05 | 84.21 | 82.51 | 83.20 | 1,010,032 | -1.25(-1.48%) |
Mar 29, 2021 | 82.93 | 84.75 | 82.83 | 84.44 | 1,249,496 | +1.57(+1.89%) |
Mar 26, 2021 | 82.87 | 83.08 | 81.45 | 82.88 | 1,355,215 | -0.14(-0.17%) |
Mar 25, 2021 | 82.72 | 84.26 | 82.14 | 83.02 | 2,625,032 | +1.10(+1.35%) |
Mar 24, 2021 | 81.50 | 82.50 | 80.92 | 81.91 | 2,266,421 | -0.37(-0.45%) |
Mar 23, 2021 | 79.23 | 82.30 | 78.86 | 82.29 | 2,199,096 | +3.22(+4.07%) |
Mar 22, 2021 | 78.81 | 79.20 | 78.12 | 79.07 | 1,246,878 | -0.05(-0.07%) |
Mar 19, 2021 | 78.45 | 79.81 | 78.02 | 79.13 | 4,830,306 | +0.69(+0.89%) |
Mar 18, 2021 | 78.11 | 78.63 | 76.54 | 78.43 | 1,638,437 | +0.53(+0.67%) |
Mar 17, 2021 | 79.42 | 79.42 | 77.80 | 77.91 | 1,523,506 | -1.28(-1.62%) |
Mar 16, 2021 | 78.81 | 79.50 | 78.76 | 79.19 | 1,002,318 | -0.02(-0.02%) |
Mar 15, 2021 | 79.13 | 79.93 | 78.76 | 79.21 | 1,292,845 | +0.37(+0.47%) |
Mar 12, 2021 | 77.71 | 79.11 | 77.30 | 78.83 | 1,038,890 | +1.45(+1.88%) |
Mar 11, 2021 | 77.21 | 78.25 | 77.14 | 77.38 | 1,053,688 | -0.32(-0.41%) |
Mar 10, 2021 | 77.25 | 78.44 | 76.79 | 77.70 | 1,319,512 | +0.42(+0.54%) |
Mar 09, 2021 | 76.81 | 77.77 | 76.77 | 77.28 | 1,327,696 | +0.37(+0.49%) |
Mar 08, 2021 | 75.77 | 77.42 | 75.22 | 76.91 | 1,603,632 | +1.65(+2.19%) |
Mar 05, 2021 | 73.34 | 75.82 | 73.27 | 75.26 | 1,556,370 | +1.96(+2.67%) |
Mar 04, 2021 | 74.03 | 75.44 | 73.10 | 73.30 | 1,568,367 | +0.02(+0.02%) |
Mar 03, 2021 | 73.49 | 73.80 | 71.92 | 73.28 | 1,191,137 | -0.69(-0.93%) |
Mar 02, 2021 | 73.75 | 74.24 | 72.78 | 73.97 | 1,717,829 | +0.21(+0.29%) |