Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 82.88 | 84.96 | 84.92 | 333,187 | +1.40(+1.68%) | |
Jan 28, 2022 | 82.99 | 83.54 | 80.67 | 83.52 | 171,241 | +0.54(+0.65%) |
Jan 27, 2022 | 84.04 | 85.37 | 82.33 | 82.99 | 201,299 | -0.53(-0.63%) |
Jan 26, 2022 | 85.45 | 87.04 | 82.88 | 83.51 | 158,501 | -1.74(-2.04%) |
Jan 25, 2022 | 86.91 | 87.45 | 84.00 | 85.26 | 168,346 | -2.95(-3.34%) |
Jan 24, 2022 | 84.34 | 88.46 | 83.38 | 88.20 | 308,467 | +3.43(+4.05%) |
Jan 21, 2022 | 83.68 | 86.68 | 82.66 | 84.77 | 172,020 | +0.41(+0.49%) |
Jan 20, 2022 | 86.27 | 87.35 | 84.18 | 84.36 | 102,644 | -1.56(-1.81%) |
Jan 19, 2022 | 87.03 | 87.76 | 85.64 | 85.91 | 131,258 | -0.99(-1.14%) |
Jan 18, 2022 | 87.64 | 87.64 | 86.37 | 86.90 | 105,658 | -1.59(-1.80%) |
Jan 14, 2022 | 88.49 | 0 | -0.12(-0.13%) | |||
Jan 13, 2022 | 89.37 | 89.78 | 88.27 | 88.61 | 58,733 | -0.18(-0.20%) |
Jan 12, 2022 | 89.01 | 89.68 | 87.39 | 88.79 | 124,758 | +0.27(+0.31%) |
Jan 11, 2022 | 89.54 | 89.54 | 86.87 | 88.51 | 93,172 | -0.66(-0.74%) |
Jan 10, 2022 | 89.23 | 89.42 | 87.63 | 89.17 | 122,726 | -0.41(-0.46%) |
Jan 07, 2022 | 91.69 | 92.04 | 89.46 | 89.58 | 113,284 | -2.13(-2.33%) |
Jan 06, 2022 | 90.42 | 92.26 | 90.29 | 91.71 | 119,908 | +0.14(+0.15%) |
Jan 05, 2022 | 92.74 | 94.09 | 91.16 | 91.58 | 117,351 | -1.07(-1.15%) |
Jan 04, 2022 | 91.97 | 93.45 | 90.55 | 92.64 | 108,277 | +1.40(+1.53%) |
Jan 03, 2022 | 92.62 | 93.20 | 90.50 | 91.24 | 93,892 | -1.27(-1.37%) |
Dec 31, 2021 | 91.66 | 92.73 | 91.45 | 92.52 | 96,811 | +0.80(+0.87%) |
Dec 30, 2021 | 92.95 | 93.43 | 91.46 | 91.71 | 67,455 | -0.73(-0.79%) |
Dec 29, 2021 | 92.12 | 92.87 | 91.74 | 92.45 | 61,782 | +0.52(+0.56%) |
Dec 28, 2021 | 91.19 | 92.35 | 90.93 | 91.93 | 86,430 | +0.71(+0.78%) |
Dec 27, 2021 | 89.89 | 91.40 | 89.17 | 91.21 | 75,840 | +1.77(+1.98%) |
Dec 23, 2021 | 89.87 | 90.82 | 85.68 | 89.44 | 69,284 | +0.21(+0.23%) |
Dec 22, 2021 | 87.76 | 89.25 | 87.62 | 89.24 | 163,598 | +1.16(+1.32%) |
Dec 21, 2021 | 87.00 | 88.10 | 86.70 | 88.07 | 95,501 | +1.97(+2.28%) |
Dec 20, 2021 | 86.43 | 89.54 | 84.37 | 86.11 | 176,208 | -1.44(-1.64%) |
Dec 17, 2021 | 88.94 | 89.63 | 85.70 | 87.55 | 889,114 | -1.39(-1.56%) |
Dec 16, 2021 | 90.23 | 90.74 | 88.23 | 88.94 | 128,701 | -0.87(-0.97%) |
Dec 15, 2021 | 89.81 | 90.02 | 87.88 | 89.81 | 194,009 | +1.19(+1.35%) |
Dec 14, 2021 | 88.61 | 90.75 | 88.31 | 88.61 | 113,850 | -1.18(-1.32%) |
Dec 13, 2021 | 91.32 | 91.32 | 89.64 | 89.80 | 124,497 | -1.58(-1.73%) |
Dec 10, 2021 | 90.97 | 91.53 | 89.97 | 91.38 | 88,854 | +1.31(+1.46%) |
Dec 09, 2021 | 90.12 | 90.83 | 89.06 | 90.07 | 149,714 | -0.49(-0.54%) |
Dec 08, 2021 | 90.96 | 91.45 | 90.01 | 90.56 | 99,978 | -0.14(-0.15%) |
Dec 07, 2021 | 91.03 | 91.65 | 88.35 | 90.70 | 109,465 | +0.99(+1.10%) |
Dec 06, 2021 | 87.85 | 90.14 | 86.10 | 89.71 | 137,019 | +2.83(+3.25%) |
Dec 03, 2021 | 88.55 | 88.55 | 85.99 | 86.88 | 153,348 | -1.37(-1.55%) |
Dec 02, 2021 | 85.89 | 88.47 | 85.89 | 88.25 | 107,499 | +2.79(+3.26%) |
Dec 01, 2021 | 88.04 | 89.07 | 85.30 | 85.46 | 113,209 | -0.68(-0.80%) |
Nov 30, 2021 | 88.64 | 90.02 | 85.80 | 86.15 | 188,167 | -3.43(-3.83%) |
Nov 29, 2021 | 89.72 | 90.50 | 88.89 | 89.58 | 127,299 | +0.98(+1.10%) |
Nov 26, 2021 | 90.75 | 91.55 | 88.34 | 88.60 | 115,292 | -4.63(-4.96%) |
Nov 24, 2021 | 94.47 | 94.47 | 92.69 | 93.23 | 80,935 | -1.38(-1.45%) |
Nov 23, 2021 | 93.63 | 94.84 | 92.73 | 94.61 | 124,192 | +1.23(+1.32%) |
Nov 22, 2021 | 93.05 | 94.85 | 93.05 | 93.38 | 116,004 | +0.47(+0.51%) |
Nov 19, 2021 | 92.84 | 93.33 | 92.72 | 92.91 | 107,235 | -0.25(-0.27%) |
Nov 18, 2021 | 92.39 | 93.17 | 92.65 | 93.16 | 114,657 | +1.07(+1.16%) |
Nov 17, 2021 | 91.72 | 92.26 | 90.85 | 92.10 | 111,960 | +0.26(+0.29%) |
Nov 16, 2021 | 91.27 | 92.59 | 90.63 | 91.83 | 117,157 | +0.70(+0.77%) |
Nov 15, 2021 | 91.93 | 92.47 | 90.70 | 91.13 | 155,438 | -0.67(-0.72%) |
Nov 12, 2021 | 92.68 | 92.77 | 91.61 | 91.79 | 103,563 | -0.37(-0.40%) |
Nov 11, 2021 | 93.14 | 93.14 | 91.42 | 92.16 | 78,941 | -0.40(-0.43%) |
Nov 10, 2021 | 91.81 | 92.56 | 119,428 | +0.61(+0.66%) | ||
Nov 09, 2021 | 91.17 | 92.12 | 90.66 | 91.96 | 135,749 | +0.52(+0.57%) |
Nov 08, 2021 | 91.78 | 91.79 | 90.62 | 91.44 | 159,732 | +0.53(+0.58%) |
Nov 05, 2021 | 89.48 | 91.15 | 89.32 | 90.91 | 125,425 | +2.41(+2.72%) |
Nov 04, 2021 | 87.99 | 89.16 | 87.52 | 88.50 | 122,523 | +1.01(+1.15%) |
Nov 03, 2021 | 87.21 | 87.94 | 85.44 | 87.50 | 135,139 | +0.18(+0.21%) |
Nov 02, 2021 | 86.19 | 87.32 | 85.47 | 87.32 | 125,364 | +1.52(+1.78%) |
Nov 01, 2021 | 84.87 | 86.05 | 83.86 | 85.79 | 117,486 | +1.45(+1.71%) |
Oct 29, 2021 | 82.83 | 84.73 | 82.83 | 84.35 | 217,428 | +1.05(+1.27%) |
Oct 28, 2021 | 83.16 | 83.96 | 82.97 | 83.29 | 98,509 | +0.51(+0.61%) |
Oct 27, 2021 | 85.04 | 85.04 | 82.61 | 82.79 | 147,923 | -1.82(-2.15%) |
Oct 26, 2021 | 85.68 | 84.60 | 160,058 | -0.74(-0.87%) | ||
Oct 25, 2021 | 85.50 | 85.34 | 130,205 | +0.06(+0.07%) | ||
Oct 22, 2021 | 86.39 | 87.17 | 82.92 | 85.28 | 84,854 | -0.75(-0.87%) |
Oct 21, 2021 | 84.35 | 86.32 | 83.92 | 86.04 | 183,097 | +1.68(+1.99%) |
Oct 20, 2021 | 83.48 | 84.85 | 83.14 | 84.36 | 111,304 | +0.74(+0.89%) |
Oct 19, 2021 | 83.38 | 84.04 | 82.36 | 83.62 | 84,749 | +0.68(+0.82%) |
Oct 18, 2021 | 81.25 | 83.05 | 81.03 | 82.93 | 65,719 | +1.20(+1.47%) |
Oct 15, 2021 | 82.61 | 83.00 | 81.39 | 81.73 | 296,324 | +0.23(+0.29%) |
Oct 14, 2021 | 80.17 | 81.65 | 79.63 | 81.50 | 86,213 | +2.21(+2.78%) |
Oct 13, 2021 | 78.89 | 79.80 | 77.95 | 79.29 | 65,972 | +0.35(+0.45%) |
Oct 12, 2021 | 79.25 | 79.84 | 78.90 | 78.94 | 80,276 | -0.21(-0.27%) |
Oct 11, 2021 | 81.17 | 81.63 | 79.05 | 79.15 | 97,454 | -2.25(-2.76%) |
Oct 08, 2021 | 81.90 | 82.38 | 80.97 | 81.40 | 52,032 | -0.49(-0.60%) |
Oct 07, 2021 | 81.53 | 82.64 | 80.93 | 81.89 | 124,463 | +1.04(+1.28%) |
Oct 06, 2021 | 80.30 | 80.91 | 79.01 | 80.85 | 99,295 | +0.17(+0.21%) |
Oct 05, 2021 | 79.82 | 81.19 | 79.39 | 80.69 | 108,263 | +1.07(+1.35%) |
Oct 04, 2021 | 79.38 | 80.23 | 78.49 | 79.61 | 108,651 | +0.08(+0.10%) |
Oct 01, 2021 | 78.62 | 80.35 | 77.70 | 79.53 | 177,195 | +1.56(+2.00%) |
Sep 30, 2021 | 81.20 | 81.20 | 77.92 | 77.97 | 126,827 | -2.60(-3.22%) |
Sep 29, 2021 | 80.12 | 80.89 | 78.98 | 80.57 | 71,347 | +0.82(+1.03%) |
Sep 28, 2021 | 81.53 | 81.63 | 79.61 | 79.75 | 100,216 | -1.79(-2.19%) |
Sep 27, 2021 | 80.04 | 82.46 | 80.04 | 81.54 | 93,495 | +1.19(+1.48%) |
Sep 24, 2021 | 80.17 | 81.07 | 80.17 | 80.34 | 91,368 | -0.15(-0.18%) |
Sep 23, 2021 | 79.17 | 80.99 | 78.87 | 80.49 | 72,121 | +1.46(+1.85%) |
Sep 22, 2021 | 78.83 | 79.59 | 78.74 | 79.03 | 150,294 | +0.90(+1.15%) |
Sep 21, 2021 | 79.53 | 79.53 | 76.69 | 78.13 | 124,347 | -0.74(-0.94%) |
Sep 20, 2021 | 78.38 | 78.93 | 77.10 | 78.87 | 165,866 | -0.90(-1.13%) |
Sep 17, 2021 | 80.20 | 82.07 | 78.78 | 79.77 | 930,409 | +0.06(+0.07%) |
Sep 16, 2021 | 81.01 | 82.00 | 79.32 | 79.71 | 198,601 | -1.95(-2.39%) |
Sep 15, 2021 | 80.18 | 81.97 | 79.52 | 81.66 | 220,581 | +1.80(+2.25%) |
Sep 14, 2021 | 79.40 | 80.55 | 79.06 | 79.87 | 214,964 | +1.10(+1.40%) |
Sep 13, 2021 | 81.85 | 81.85 | 78.11 | 78.76 | 232,370 | -2.39(-2.95%) |
Sep 10, 2021 | 81.76 | 83.47 | 80.96 | 81.15 | 129,501 | -0.44(-0.54%) |
Sep 09, 2021 | 82.57 | 82.98 | 81.53 | 81.59 | 110,622 | -0.98(-1.18%) |
Sep 08, 2021 | 81.50 | 82.60 | 81.17 | 82.57 | 107,748 | +0.98(+1.20%) |
Sep 07, 2021 | 83.46 | 83.46 | 81.59 | 81.59 | 152,537 | -1.70(-2.04%) |
Sep 03, 2021 | 83.64 | 83.74 | 82.93 | 83.29 | 119,972 | -0.48(-0.57%) |
Sep 02, 2021 | 83.54 | 84.39 | 82.90 | 83.77 | 107,982 | +0.66(+0.80%) |
Sep 01, 2021 | 83.10 | 83.54 | 81.68 | 83.11 | 91,240 | +0.13(+0.15%) |
Aug 31, 2021 | 83.81 | 83.81 | 82.55 | 82.98 | 97,474 | -0.81(-0.97%) |
Aug 30, 2021 | 83.49 | 84.23 | 82.65 | 83.79 | 110,887 | +0.54(+0.65%) |
Aug 27, 2021 | 81.47 | 83.51 | 81.46 | 83.25 | 219,269 | +2.20(+2.71%) |
Aug 26, 2021 | 82.32 | 82.32 | 81.06 | 81.06 | 107,792 | -1.11(-1.35%) |
Aug 25, 2021 | 81.51 | 82.83 | 80.97 | 82.17 | 112,068 | +0.85(+1.04%) |
Aug 24, 2021 | 81.54 | 81.73 | 81.08 | 81.32 | 88,175 | +0.05(+0.06%) |
Aug 23, 2021 | 81.31 | 81.43 | 80.56 | 81.27 | 74,025 | +0.56(+0.69%) |
Aug 20, 2021 | 79.30 | 80.78 | 79.14 | 80.72 | 139,172 | +1.41(+1.77%) |
Aug 19, 2021 | 79.36 | 79.94 | 78.69 | 79.31 | 161,665 | -0.56(-0.70%) |
Aug 18, 2021 | 79.96 | 80.79 | 79.49 | 79.87 | 134,448 | -0.43(-0.54%) |
Aug 17, 2021 | 80.67 | 80.80 | 79.05 | 80.30 | 173,204 | -0.60(-0.74%) |
Aug 16, 2021 | 80.76 | 81.36 | 80.23 | 80.89 | 100,701 | -0.11(-0.13%) |
Aug 13, 2021 | 80.97 | 81.20 | 80.27 | 81.00 | 108,973 | +0.30(+0.38%) |
Aug 12, 2021 | 81.54 | 81.62 | 80.24 | 80.70 | 118,542 | -0.45(-0.55%) |
Aug 11, 2021 | 80.79 | 81.25 | 80.52 | 81.14 | 106,388 | +0.68(+0.85%) |
Aug 10, 2021 | 79.38 | 80.66 | 78.99 | 80.46 | 134,797 | +1.08(+1.37%) |
Aug 09, 2021 | 80.12 | 80.71 | 79.19 | 79.38 | 97,707 | -1.42(-1.75%) |
Aug 06, 2021 | 81.80 | 82.16 | 80.75 | 80.79 | 168,950 | +0.00(+0.00%) |
Aug 05, 2021 | 80.28 | 80.82 | 79.69 | 80.79 | 142,416 | +1.07(+1.35%) |
Aug 04, 2021 | 79.83 | 80.46 | 79.42 | 79.72 | 122,575 | -0.50(-0.63%) |
Aug 03, 2021 | 79.10 | 80.41 | 78.54 | 80.22 | 176,893 | +1.46(+1.86%) |
Aug 02, 2021 | 80.00 | 81.34 | 78.53 | 78.76 | 146,640 | -0.92(-1.15%) |
Jul 30, 2021 | 78.69 | 79.71 | 78.64 | 79.68 | 191,315 | +1.01(+1.29%) |
Jul 29, 2021 | 77.68 | 79.41 | 77.68 | 78.66 | 149,560 | +0.57(+0.74%) |
Jul 28, 2021 | 79.20 | 79.40 | 77.26 | 78.09 | 111,084 | -0.40(-0.51%) |
Jul 27, 2021 | 79.69 | 80.28 | 77.52 | 78.49 | 169,503 | -1.95(-2.42%) |
Jul 26, 2021 | 80.31 | 80.59 | 78.96 | 80.44 | 151,240 | +0.52(+0.65%) |
Jul 23, 2021 | 79.25 | 80.07 | 78.90 | 79.92 | 77,548 | +1.28(+1.62%) |
Jul 22, 2021 | 80.02 | 80.62 | 78.42 | 78.64 | 81,916 | -1.31(-1.63%) |
Jul 21, 2021 | 80.17 | 80.67 | 79.18 | 79.95 | 97,699 | +0.37(+0.47%) |
Jul 20, 2021 | 77.17 | 80.03 | 77.05 | 79.58 | 184,156 | +2.62(+3.41%) |
Jul 19, 2021 | 76.94 | 78.17 | 76.22 | 76.96 | 134,121 | -1.10(-1.41%) |
Jul 16, 2021 | 78.78 | 79.21 | 77.82 | 78.06 | 92,616 | -0.41(-0.52%) |
Jul 15, 2021 | 77.75 | 79.66 | 77.66 | 78.47 | 86,883 | +0.25(+0.32%) |
Jul 14, 2021 | 78.51 | 78.80 | 77.28 | 78.21 | 77,388 | -0.19(-0.24%) |
Jul 13, 2021 | 79.84 | 79.96 | 78.13 | 78.40 | 120,469 | -1.44(-1.81%) |
Jul 12, 2021 | 78.91 | 80.01 | 78.12 | 79.84 | 152,610 | +0.76(+0.96%) |
Jul 09, 2021 | 78.31 | 79.25 | 78.08 | 79.08 | 106,669 | +1.50(+1.93%) |
Jul 08, 2021 | 76.98 | 78.41 | 76.66 | 77.58 | 131,471 | -0.79(-1.01%) |
Jul 07, 2021 | 77.17 | 78.64 | 76.76 | 78.37 | 139,261 | +0.90(+1.16%) |
Jul 06, 2021 | 78.36 | 78.36 | 76.51 | 77.47 | 112,730 | -0.82(-1.05%) |
Jul 02, 2021 | 78.88 | 79.27 | 78.20 | 78.29 | 99,738 | -0.71(-0.90%) |
Jul 01, 2021 | 78.91 | 79.24 | 78.70 | 79.00 | 166,430 | +0.45(+0.57%) |
Jun 30, 2021 | 78.07 | 78.75 | 77.78 | 78.56 | 117,470 | +0.30(+0.39%) |
Jun 29, 2021 | 77.80 | 78.58 | 77.72 | 78.25 | 84,320 | +0.69(+0.89%) |
Jun 28, 2021 | 77.12 | 77.78 | 76.57 | 77.56 | 162,586 | +0.30(+0.39%) |
Jun 25, 2021 | 77.60 | 78.96 | 76.91 | 77.26 | 580,624 | +0.01(+0.01%) |
Jun 24, 2021 | 76.89 | 77.67 | 76.36 | 77.25 | 143,460 | +0.62(+0.81%) |
Jun 23, 2021 | 76.81 | 77.47 | 76.41 | 76.63 | 249,512 | -0.34(-0.44%) |
Jun 22, 2021 | 76.87 | 78.21 | 76.24 | 76.97 | 184,265 | +0.12(+0.15%) |
Jun 21, 2021 | 75.40 | 77.24 | 75.14 | 76.85 | 113,153 | +2.06(+2.75%) |
Jun 18, 2021 | 75.51 | 76.59 | 74.74 | 74.79 | 309,012 | -2.15(-2.80%) |
Jun 17, 2021 | 79.01 | 79.12 | 76.17 | 76.95 | 162,655 | -1.96(-2.48%) |
Jun 16, 2021 | 78.86 | 79.24 | 78.16 | 78.91 | 131,851 | +0.16(+0.20%) |
Jun 15, 2021 | 78.17 | 78.90 | 77.88 | 78.75 | 127,975 | +0.80(+1.02%) |
Jun 14, 2021 | 78.50 | 78.78 | 77.49 | 77.95 | 130,819 | -0.84(-1.06%) |
Jun 11, 2021 | 78.79 | 79.09 | 77.99 | 78.79 | 92,836 | +0.20(+0.26%) |
Jun 10, 2021 | 79.79 | 79.79 | 78.46 | 78.58 | 92,544 | -0.67(-0.85%) |
Jun 09, 2021 | 81.05 | 81.36 | 79.25 | 79.26 | 99,921 | -1.81(-2.24%) |
Jun 08, 2021 | 81.10 | 81.30 | 80.35 | 81.07 | 103,107 | +0.29(+0.36%) |
Jun 07, 2021 | 80.91 | 81.21 | 80.44 | 80.78 | 114,585 | -0.14(-0.17%) |
Jun 04, 2021 | 80.51 | 81.13 | 79.66 | 80.91 | 133,989 | +0.91(+1.13%) |
Jun 03, 2021 | 81.79 | 81.79 | 79.73 | 80.01 | 279,400 | -1.92(-2.34%) |
Jun 02, 2021 | 83.54 | 83.70 | 81.50 | 81.93 | 227,244 | -1.49(-1.79%) |
Jun 01, 2021 | 82.59 | 83.78 | 81.78 | 83.42 | 252,725 | +1.68(+2.05%) |
May 28, 2021 | 82.50 | 83.04 | 81.20 | 81.74 | 128,703 | -0.38(-0.46%) |
May 27, 2021 | 81.99 | 83.00 | 81.39 | 82.12 | 309,232 | +0.82(+1.01%) |
May 26, 2021 | 81.03 | 82.09 | 80.74 | 81.30 | 198,354 | +0.78(+0.97%) |
May 25, 2021 | 80.16 | 81.53 | 79.85 | 80.52 | 315,358 | +0.46(+0.57%) |
May 24, 2021 | 79.43 | 80.72 | 78.55 | 80.07 | 208,472 | +0.79(+1.00%) |
May 21, 2021 | 79.54 | 80.02 | 78.80 | 79.28 | 389,986 | +0.25(+0.32%) |
May 20, 2021 | 79.78 | 79.86 | 78.47 | 79.02 | 258,153 | -0.77(-0.96%) |
May 19, 2021 | 80.57 | 81.55 | 78.86 | 79.79 | 191,789 | -1.27(-1.56%) |
May 18, 2021 | 83.04 | 83.04 | 81.06 | 81.06 | 146,197 | -1.89(-2.28%) |
May 17, 2021 | 84.32 | 84.61 | 82.16 | 82.95 | 161,431 | -1.80(-2.13%) |
May 14, 2021 | 84.59 | 85.00 | 83.58 | 84.75 | 159,999 | +1.00(+1.20%) |
May 13, 2021 | 80.52 | 84.20 | 80.15 | 83.75 | 240,005 | +3.84(+4.80%) |
May 12, 2021 | 82.53 | 83.27 | 79.47 | 79.91 | 169,981 | -2.65(-3.21%) |
May 11, 2021 | 81.94 | 83.74 | 81.59 | 82.56 | 205,918 | -0.79(-0.95%) |
May 10, 2021 | 84.97 | 85.45 | 83.28 | 83.35 | 172,688 | -1.33(-1.58%) |
May 07, 2021 | 84.63 | 85.04 | 84.16 | 84.68 | 136,568 | -0.03(-0.03%) |
May 06, 2021 | 83.46 | 84.76 | 82.63 | 84.71 | 138,226 | +1.22(+1.46%) |
May 05, 2021 | 84.19 | 84.60 | 82.78 | 83.50 | 282,629 | -0.50(-0.60%) |
May 04, 2021 | 81.12 | 84.60 | 81.12 | 84.00 | 309,029 | +2.33(+2.86%) |
May 03, 2021 | 79.70 | 81.68 | 79.22 | 81.66 | 319,789 | +2.64(+3.33%) |
Apr 30, 2021 | 79.47 | 81.75 | 78.53 | 79.03 | 312,313 | -1.18(-1.47%) |
Apr 29, 2021 | 79.42 | 80.33 | 78.96 | 80.21 | 101,588 | +1.15(+1.45%) |
Apr 28, 2021 | 79.37 | 80.32 | 78.59 | 79.06 | 120,308 | -0.65(-0.82%) |
Apr 27, 2021 | 79.74 | 80.69 | 78.16 | 79.71 | 159,663 | +0.56(+0.71%) |
Apr 26, 2021 | 80.22 | 80.71 | 78.96 | 79.15 | 125,807 | -0.97(-1.21%) |
Apr 23, 2021 | 78.75 | 80.54 | 78.39 | 80.12 | 178,317 | +1.59(+2.03%) |
Apr 22, 2021 | 79.53 | 80.15 | 78.49 | 78.52 | 267,018 | -0.66(-0.84%) |
Apr 21, 2021 | 78.09 | 79.36 | 77.80 | 79.18 | 114,192 | +1.13(+1.45%) |
Apr 20, 2021 | 78.23 | 78.83 | 77.19 | 78.06 | 207,756 | -0.71(-0.90%) |
Apr 19, 2021 | 78.95 | 78.95 | 77.74 | 78.77 | 140,643 | -0.41(-0.52%) |
Apr 16, 2021 | 79.40 | 79.86 | 78.41 | 79.17 | 183,562 | +0.43(+0.54%) |
Apr 15, 2021 | 78.14 | 78.87 | 77.40 | 78.75 | 80,290 | +0.82(+1.05%) |
Apr 14, 2021 | 77.47 | 78.42 | 77.34 | 77.93 | 110,427 | +0.39(+0.50%) |
Apr 13, 2021 | 78.39 | 78.74 | 77.06 | 77.54 | 112,887 | -1.19(-1.51%) |
Apr 12, 2021 | 78.74 | 79.21 | 77.77 | 78.73 | 84,262 | -0.03(-0.04%) |
Apr 09, 2021 | 77.85 | 78.96 | 77.25 | 78.76 | 120,318 | +1.06(+1.36%) |
Apr 08, 2021 | 77.79 | 77.79 | 76.82 | 77.70 | 114,619 | +0.38(+0.49%) |
Apr 07, 2021 | 79.25 | 79.74 | 77.05 | 77.32 | 131,658 | -2.25(-2.82%) |
Apr 06, 2021 | 79.13 | 80.70 | 79.07 | 79.56 | 151,683 | +0.22(+0.28%) |
Apr 05, 2021 | 78.59 | 79.43 | 77.96 | 79.34 | 109,118 | +1.32(+1.70%) |
Apr 01, 2021 | 76.93 | 78.33 | 76.30 | 78.02 | 166,903 | +1.25(+1.63%) |
Mar 31, 2021 | 76.90 | 77.66 | 76.06 | 76.76 | 235,353 | +0.04(+0.05%) |
Mar 30, 2021 | 75.85 | 76.99 | 74.74 | 76.72 | 176,779 | +1.06(+1.40%) |
Mar 29, 2021 | 77.20 | 78.23 | 75.60 | 75.66 | 174,183 | -1.80(-2.32%) |
Mar 26, 2021 | 76.23 | 77.64 | 75.22 | 77.46 | 166,697 | +1.89(+2.50%) |
Mar 25, 2021 | 74.63 | 76.12 | 73.09 | 75.58 | 160,581 | +1.22(+1.63%) |
Mar 24, 2021 | 75.46 | 76.89 | 74.36 | 74.36 | 223,910 | -0.22(-0.30%) |
Mar 23, 2021 | 74.57 | 75.42 | 74.22 | 74.58 | 271,007 | -0.90(-1.20%) |
Mar 22, 2021 | 77.31 | 77.32 | 74.34 | 75.49 | 146,291 | -1.24(-1.62%) |
Mar 19, 2021 | 77.16 | 77.17 | 75.46 | 76.73 | 772,196 | -0.80(-1.03%) |
Mar 18, 2021 | 77.81 | 79.87 | 77.06 | 77.53 | 196,879 | -0.74(-0.94%) |
Mar 17, 2021 | 77.07 | 79.00 | 76.78 | 78.27 | 218,229 | +1.38(+1.80%) |
Mar 16, 2021 | 76.33 | 77.20 | 74.83 | 76.89 | 178,911 | -0.03(-0.04%) |
Mar 15, 2021 | 77.22 | 77.22 | 75.81 | 76.92 | 152,865 | -0.58(-0.75%) |
Mar 12, 2021 | 77.33 | 77.77 | 76.29 | 77.50 | 148,084 | +0.56(+0.73%) |
Mar 11, 2021 | 77.02 | 77.38 | 76.11 | 76.94 | 302,217 | +0.10(+0.13%) |
Mar 10, 2021 | 75.66 | 76.90 | 75.01 | 76.84 | 164,912 | +1.55(+2.05%) |
Mar 09, 2021 | 77.28 | 77.28 | 74.93 | 75.29 | 127,869 | -0.96(-1.26%) |
Mar 08, 2021 | 75.34 | 77.16 | 75.09 | 76.26 | 160,457 | +1.23(+1.63%) |
Mar 05, 2021 | 72.73 | 75.53 | 71.87 | 75.03 | 305,012 | +3.35(+4.67%) |
Mar 04, 2021 | 73.18 | 73.93 | 71.05 | 71.69 | 208,460 | -1.58(-2.15%) |
Mar 03, 2021 | 73.44 | 74.20 | 72.64 | 73.26 | 118,275 | +0.22(+0.31%) |
Mar 02, 2021 | 74.12 | 74.12 | 72.39 | 73.04 | 97,907 | -1.12(-1.51%) |
Mar 01, 2021 | 74.58 | 74.73 | 73.01 | 74.16 | 151,766 | +1.17(+1.60%) |
Feb 26, 2021 | 72.94 | 74.03 | 71.84 | 72.99 | 208,757 | -0.33(-0.45%) |
Feb 25, 2021 | 75.10 | 75.66 | 73.25 | 73.32 | 107,901 | -2.46(-3.25%) |
Feb 24, 2021 | 72.50 | 76.06 | 72.50 | 75.78 | 187,071 | +2.79(+3.82%) |
Feb 23, 2021 | 73.20 | 74.55 | 69.43 | 72.99 | 199,520 | -0.54(-0.74%) |
Feb 22, 2021 | 71.14 | 74.07 | 70.54 | 73.53 | 219,104 | +1.94(+2.72%) |
Feb 19, 2021 | 71.50 | 72.39 | 71.47 | 71.59 | 330,309 | +0.47(+0.66%) |
Feb 18, 2021 | 72.04 | 72.30 | 70.94 | 71.12 | 162,443 | -1.31(-1.81%) |
Feb 17, 2021 | 72.62 | 73.78 | 72.20 | 72.44 | 129,854 | -0.85(-1.15%) |
Feb 16, 2021 | 72.93 | 75.75 | 72.71 | 73.28 | 132,281 | +0.53(+0.74%) |
Feb 12, 2021 | 73.33 | 73.86 | 71.83 | 72.75 | 110,240 | -1.02(-1.38%) |
Feb 11, 2021 | 73.46 | 74.26 | 72.68 | 73.77 | 161,657 | +0.78(+1.07%) |
Feb 10, 2021 | 73.96 | 73.96 | 72.56 | 72.99 | 96,705 | -0.45(-0.61%) |
Feb 09, 2021 | 73.52 | 73.90 | 72.19 | 73.44 | 110,659 | -0.07(-0.09%) |
Feb 08, 2021 | 71.84 | 73.53 | 71.62 | 73.51 | 119,832 | +2.42(+3.41%) |
Feb 05, 2021 | 70.82 | 71.11 | 69.91 | 71.08 | 91,729 | +1.02(+1.46%) |
Feb 04, 2021 | 69.44 | 70.35 | 68.86 | 70.06 | 80,589 | +0.48(+0.68%) |
Feb 03, 2021 | 69.07 | 69.77 | 68.37 | 69.59 | 131,924 | +0.31(+0.44%) |
Feb 02, 2021 | 69.41 | 70.43 | 68.77 | 69.28 | 141,360 | +0.46(+0.66%) |