Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 81.29 | 82.28 | 80.65 | 81.45 | 699,570 | -0.97(-1.18%) |
Feb 25, 2022 | 79.58 | 82.43 | 79.79 | 82.42 | 479,849 | +3.07(+3.87%) |
Feb 24, 2022 | 78.79 | 79.69 | 78.01 | 79.35 | 662,586 | -0.85(-1.06%) |
Feb 23, 2022 | 82.45 | 82.61 | 79.99 | 80.20 | 400,244 | -1.72(-2.10%) |
Feb 22, 2022 | 82.47 | 83.31 | 81.33 | 81.92 | 351,458 | -1.10(-1.32%) |
Feb 18, 2022 | 83.02 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 83.07 | 83.96 | 82.30 | 83.02 | 438,276 | -0.47(-0.57%) |
Feb 16, 2022 | 82.63 | 83.81 | 82.17 | 83.49 | 449,219 | +0.81(+0.98%) |
Feb 15, 2022 | 81.95 | 83.10 | 81.95 | 82.68 | 374,484 | +1.26(+1.55%) |
Feb 14, 2022 | 82.07 | 82.74 | 80.90 | 81.42 | 497,729 | -0.62(-0.75%) |
Feb 11, 2022 | 82.90 | 83.70 | 81.77 | 82.04 | 410,777 | -0.97(-1.17%) |
Feb 10, 2022 | 83.01 | 84.86 | 82.64 | 83.01 | 513,339 | -0.91(-1.08%) |
Feb 09, 2022 | 84.90 | 85.85 | 83.34 | 83.92 | 1,073,808 | -0.15(-0.18%) |
Feb 08, 2022 | 83.79 | 84.18 | 83.38 | 84.07 | 418,714 | +0.67(+0.81%) |
Feb 07, 2022 | 83.32 | 84.22 | 82.93 | 83.40 | 443,583 | +0.14(+0.17%) |
Feb 04, 2022 | 83.95 | 84.35 | 83.01 | 83.25 | 570,338 | -1.26(-1.49%) |
Feb 03, 2022 | 85.57 | 84.24 | 84.51 | 469,076 | -1.20(-1.40%) | |
Feb 02, 2022 | 85.33 | 86.40 | 84.29 | 85.72 | 494,743 | +0.47(+0.55%) |
Feb 01, 2022 | 85.70 | 86.28 | 84.34 | 85.24 | 587,718 | -0.10(-0.11%) |
Jan 31, 2022 | 83.63 | 85.35 | 85.34 | 1,366,742 | +0.97(+1.15%) | |
Jan 28, 2022 | 83.63 | 84.38 | 81.81 | 84.37 | 782,389 | +0.65(+0.77%) |
Jan 27, 2022 | 85.49 | 86.33 | 83.40 | 83.72 | 638,226 | -1.30(-1.53%) |
Jan 26, 2022 | 86.18 | 86.51 | 84.40 | 85.02 | 643,481 | -0.36(-0.42%) |
Jan 25, 2022 | 84.92 | 85.76 | 84.01 | 85.38 | 823,457 | -0.59(-0.68%) |
Jan 24, 2022 | 83.86 | 86.30 | 82.95 | 85.97 | 899,240 | +0.91(+1.08%) |
Jan 21, 2022 | 85.57 | 86.20 | 84.39 | 85.05 | 1,039,455 | -0.50(-0.59%) |
Jan 20, 2022 | 87.15 | 88.13 | 85.33 | 85.55 | 493,961 | -1.64(-1.88%) |
Jan 19, 2022 | 88.34 | 88.34 | 86.90 | 87.19 | 581,233 | -0.39(-0.44%) |
Jan 18, 2022 | 87.72 | 88.29 | 85.74 | 87.58 | 611,991 | -0.79(-0.89%) |
Jan 14, 2022 | 88.37 | 0 | +0.05(+0.05%) | |||
Jan 13, 2022 | 88.37 | 89.52 | 87.93 | 88.32 | 493,205 | +0.08(+0.09%) |
Jan 12, 2022 | 89.90 | 90.14 | 87.99 | 88.24 | 544,714 | -1.20(-1.34%) |
Jan 11, 2022 | 88.72 | 89.94 | 87.65 | 89.44 | 656,325 | +1.28(+1.45%) |
Jan 10, 2022 | 87.80 | 88.32 | 86.40 | 88.16 | 951,466 | -0.02(-0.02%) |
Jan 07, 2022 | 90.06 | 90.06 | 87.54 | 88.18 | 1,013,582 | -2.30(-2.54%) |
Jan 06, 2022 | 92.80 | 93.10 | 90.20 | 90.48 | 856,916 | -2.95(-3.16%) |
Jan 05, 2022 | 92.80 | 95.86 | 91.11 | 93.44 | 1,015,161 | +0.32(+0.34%) |
Jan 04, 2022 | 94.09 | 94.80 | 92.91 | 93.12 | 838,235 | -1.19(-1.26%) |
Jan 03, 2022 | 96.70 | 97.31 | 93.65 | 94.31 | 515,598 | -2.54(-2.62%) |
Dec 31, 2021 | 95.76 | 97.29 | 95.76 | 96.85 | 308,602 | +1.03(+1.07%) |
Dec 30, 2021 | 96.60 | 97.05 | 95.66 | 95.83 | 348,276 | -0.82(-0.84%) |
Dec 29, 2021 | 95.89 | 96.98 | 95.80 | 96.64 | 332,247 | +0.71(+0.74%) |
Dec 28, 2021 | 95.39 | 96.41 | 95.36 | 95.93 | 444,828 | +0.47(+0.49%) |
Dec 27, 2021 | 94.01 | 95.51 | 93.56 | 95.46 | 400,365 | +1.96(+2.09%) |
Dec 23, 2021 | 93.26 | 94.26 | 93.05 | 93.50 | 208,013 | +0.52(+0.56%) |
Dec 22, 2021 | 92.19 | 93.18 | 91.70 | 92.99 | 296,366 | +0.80(+0.86%) |
Dec 21, 2021 | 92.14 | 93.26 | 91.50 | 92.19 | 532,172 | +0.41(+0.45%) |
Dec 20, 2021 | 91.87 | 92.23 | 89.84 | 91.78 | 605,953 | -1.05(-1.13%) |
Dec 17, 2021 | 95.41 | 95.41 | 92.33 | 92.82 | 1,325,729 | -2.85(-2.98%) |
Dec 16, 2021 | 94.75 | 96.27 | 94.61 | 95.67 | 367,622 | +0.99(+1.04%) |
Dec 15, 2021 | 92.91 | 94.71 | 92.21 | 94.68 | 383,272 | +1.82(+1.96%) |
Dec 14, 2021 | 93.06 | 93.68 | 92.18 | 92.86 | 498,461 | -0.45(-0.48%) |
Dec 13, 2021 | 92.98 | 94.08 | 92.56 | 93.31 | 402,420 | -0.12(-0.12%) |
Dec 10, 2021 | 93.12 | 93.79 | 92.73 | 93.43 | 330,271 | +0.96(+1.04%) |
Dec 09, 2021 | 93.21 | 93.44 | 92.46 | 92.47 | 360,838 | -0.72(-0.77%) |
Dec 08, 2021 | 92.25 | 93.60 | 92.25 | 93.19 | 435,887 | +0.72(+0.78%) |
Dec 07, 2021 | 93.06 | 93.06 | 92.04 | 92.47 | 450,472 | +0.96(+1.05%) |
Dec 06, 2021 | 90.57 | 92.72 | 90.08 | 91.51 | 344,587 | +1.83(+2.04%) |
Dec 03, 2021 | 89.81 | 90.73 | 89.18 | 89.68 | 595,667 | -0.12(-0.14%) |
Dec 02, 2021 | 86.62 | 90.58 | 86.62 | 89.80 | 566,729 | +3.14(+3.62%) |
Dec 01, 2021 | 88.32 | 89.69 | 86.67 | 86.67 | 512,824 | -0.63(-0.72%) |
Nov 30, 2021 | 88.69 | 89.14 | 86.81 | 87.30 | 714,232 | -1.90(-2.13%) |
Nov 29, 2021 | 88.26 | 89.50 | 87.47 | 89.20 | 479,337 | +1.45(+1.65%) |
Nov 26, 2021 | 88.51 | 88.94 | 87.66 | 87.75 | 294,577 | -1.78(-1.99%) |
Nov 24, 2021 | 89.20 | 90.34 | 88.83 | 89.53 | 332,044 | -1.40(-1.54%) |
Nov 23, 2021 | 90.68 | 91.46 | 90.56 | 90.93 | 264,788 | +0.30(+0.33%) |
Nov 22, 2021 | 91.11 | 91.54 | 90.57 | 90.64 | 313,278 | -0.12(-0.13%) |
Nov 19, 2021 | 90.23 | 91.98 | 90.07 | 90.75 | 465,638 | +0.76(+0.84%) |
Nov 18, 2021 | 92.75 | 90.23 | 89.92 | 89.99 | 470,362 | -2.57(-2.78%) |
Nov 17, 2021 | 91.40 | 92.61 | 90.82 | 92.56 | 628,711 | +1.24(+1.35%) |
Nov 16, 2021 | 90.51 | 91.59 | 90.43 | 91.33 | 459,573 | +0.76(+0.84%) |
Nov 15, 2021 | 90.20 | 91.01 | 89.24 | 90.57 | 358,258 | +0.76(+0.84%) |
Nov 12, 2021 | 87.90 | 89.93 | 87.87 | 89.81 | 620,829 | +2.16(+2.46%) |
Nov 11, 2021 | 87.50 | 87.89 | 87.28 | 87.66 | 287,350 | +0.12(+0.13%) |
Nov 10, 2021 | 86.66 | 87.56 | 87.54 | 389,587 | +0.84(+0.97%) | |
Nov 09, 2021 | 86.30 | 87.49 | 86.30 | 86.70 | 267,200 | +0.71(+0.83%) |
Nov 08, 2021 | 86.30 | 86.64 | 85.60 | 85.99 | 494,236 | -0.11(-0.12%) |
Nov 05, 2021 | 86.03 | 86.65 | 85.63 | 86.09 | 616,255 | +0.46(+0.54%) |
Nov 04, 2021 | 85.28 | 86.45 | 85.12 | 85.63 | 497,395 | +0.52(+0.61%) |
Nov 03, 2021 | 84.37 | 85.23 | 83.44 | 85.11 | 456,000 | +0.66(+0.78%) |
Nov 02, 2021 | 84.14 | 84.80 | 83.81 | 84.45 | 515,314 | +0.35(+0.42%) |
Nov 01, 2021 | 83.61 | 84.21 | 83.06 | 84.10 | 516,924 | +0.48(+0.57%) |
Oct 29, 2021 | 84.23 | 84.99 | 83.44 | 83.62 | 979,626 | -1.03(-1.21%) |
Oct 28, 2021 | 85.03 | 85.56 | 84.26 | 84.64 | 485,057 | -0.21(-0.25%) |
Oct 27, 2021 | 85.35 | 86.07 | 84.39 | 84.86 | 769,966 | -0.21(-0.25%) |
Oct 26, 2021 | 84.63 | 85.39 | 85.07 | 734,523 | +0.75(+0.89%) | |
Oct 25, 2021 | 84.70 | 85.13 | 83.70 | 84.32 | 720,066 | -0.58(-0.69%) |
Oct 22, 2021 | 84.29 | 85.43 | 83.96 | 84.90 | 1,137,708 | +0.70(+0.83%) |
Oct 21, 2021 | 82.02 | 84.47 | 81.55 | 84.20 | 1,081,711 | +2.14(+2.61%) |
Oct 20, 2021 | 80.53 | 82.13 | 80.05 | 82.06 | 908,938 | +1.57(+1.95%) |
Oct 19, 2021 | 81.03 | 81.03 | 79.64 | 80.49 | 676,906 | -0.24(-0.30%) |
Oct 18, 2021 | 79.72 | 80.93 | 79.35 | 80.73 | 858,476 | +0.67(+0.84%) |
Oct 15, 2021 | 79.49 | 80.18 | 79.00 | 80.06 | 651,096 | +1.02(+1.29%) |
Oct 14, 2021 | 76.85 | 79.10 | 76.69 | 79.04 | 811,332 | +2.67(+3.50%) |
Oct 13, 2021 | 76.72 | 76.94 | 75.47 | 76.37 | 799,996 | -0.20(-0.26%) |
Oct 12, 2021 | 75.87 | 76.80 | 75.86 | 76.57 | 740,829 | +0.44(+0.58%) |
Oct 11, 2021 | 75.61 | 77.22 | 75.61 | 76.13 | 713,450 | +0.73(+0.96%) |
Oct 08, 2021 | 75.94 | 76.49 | 74.90 | 75.41 | 746,175 | -0.74(-0.98%) |
Oct 07, 2021 | 77.60 | 78.74 | 75.91 | 76.15 | 1,063,668 | -1.65(-2.12%) |
Oct 06, 2021 | 75.81 | 77.99 | 75.39 | 77.80 | 1,094,783 | +1.94(+2.55%) |
Oct 05, 2021 | 75.39 | 76.20 | 74.85 | 75.87 | 887,003 | +0.59(+0.79%) |
Oct 04, 2021 | 74.81 | 75.87 | 74.37 | 75.27 | 771,617 | +0.37(+0.50%) |
Oct 01, 2021 | 74.50 | 75.38 | 73.69 | 74.90 | 531,581 | +0.80(+1.08%) |
Sep 30, 2021 | 75.20 | 75.57 | 74.08 | 74.10 | 665,939 | -0.80(-1.07%) |
Sep 29, 2021 | 74.92 | 75.54 | 74.61 | 74.90 | 480,517 | -0.15(-0.20%) |
Sep 28, 2021 | 75.39 | 75.84 | 74.85 | 75.06 | 422,357 | -0.60(-0.79%) |
Sep 27, 2021 | 75.58 | 76.86 | 75.49 | 75.66 | 407,628 | +0.06(+0.08%) |
Sep 24, 2021 | 75.80 | 76.89 | 75.54 | 75.60 | 403,686 | -0.24(-0.31%) |
Sep 23, 2021 | 75.27 | 76.21 | 75.17 | 75.84 | 530,657 | +0.95(+1.27%) |
Sep 22, 2021 | 74.78 | 75.93 | 74.35 | 74.88 | 620,335 | +0.54(+0.73%) |
Sep 21, 2021 | 74.83 | 74.94 | 73.84 | 74.34 | 529,639 | -0.05(-0.06%) |
Sep 20, 2021 | 73.99 | 74.51 | 72.94 | 74.39 | 736,309 | -0.63(-0.84%) |
Sep 17, 2021 | 75.72 | 75.73 | 74.43 | 75.02 | 1,610,051 | -0.94(-1.23%) |
Sep 16, 2021 | 75.65 | 76.29 | 75.17 | 75.95 | 592,087 | +0.39(+0.52%) |
Sep 15, 2021 | 76.01 | 76.22 | 75.25 | 75.56 | 750,258 | -0.35(-0.47%) |
Sep 14, 2021 | 76.07 | 76.30 | 75.52 | 75.91 | 528,630 | +0.01(+0.01%) |
Sep 13, 2021 | 76.93 | 77.13 | 75.45 | 75.90 | 582,369 | -0.32(-0.43%) |
Sep 10, 2021 | 77.30 | 77.94 | 76.20 | 76.23 | 392,918 | -0.92(-1.19%) |
Sep 09, 2021 | 76.40 | 77.93 | 76.40 | 77.14 | 582,538 | +0.25(+0.32%) |
Sep 08, 2021 | 76.05 | 76.92 | 75.06 | 76.90 | 494,148 | +0.86(+1.13%) |
Sep 07, 2021 | 76.32 | 77.35 | 75.98 | 76.04 | 587,888 | -2.02(-2.59%) |
Sep 03, 2021 | 78.46 | 78.97 | 78.02 | 78.06 | 300,085 | -0.60(-0.76%) |
Sep 02, 2021 | 78.73 | 79.01 | 78.41 | 78.66 | 338,649 | +0.08(+0.10%) |
Sep 01, 2021 | 78.53 | 79.10 | 77.62 | 78.59 | 319,428 | +0.06(+0.07%) |
Aug 31, 2021 | 79.67 | 79.92 | 78.45 | 78.53 | 680,427 | -1.27(-1.59%) |
Aug 30, 2021 | 79.85 | 80.78 | 79.77 | 79.80 | 238,847 | +0.12(+0.16%) |
Aug 27, 2021 | 79.28 | 80.44 | 79.11 | 79.67 | 386,374 | +0.47(+0.59%) |
Aug 26, 2021 | 79.43 | 79.93 | 79.02 | 79.21 | 468,424 | -0.40(-0.50%) |
Aug 25, 2021 | 79.49 | 80.27 | 79.15 | 79.61 | 303,737 | +0.11(+0.13%) |
Aug 24, 2021 | 80.38 | 80.49 | 79.44 | 79.50 | 368,008 | -0.72(-0.89%) |
Aug 23, 2021 | 80.87 | 81.03 | 79.97 | 80.22 | 476,955 | -0.12(-0.15%) |
Aug 20, 2021 | 79.34 | 80.88 | 79.14 | 80.34 | 371,605 | +0.93(+1.17%) |
Aug 19, 2021 | 79.44 | 80.27 | 79.11 | 79.42 | 426,281 | -0.96(-1.20%) |
Aug 18, 2021 | 81.69 | 81.69 | 80.28 | 80.38 | 327,954 | -1.46(-1.78%) |
Aug 17, 2021 | 82.79 | 82.79 | 81.25 | 81.84 | 368,049 | -1.23(-1.48%) |
Aug 16, 2021 | 82.67 | 83.26 | 82.07 | 83.07 | 463,257 | -0.01(-0.01%) |
Aug 13, 2021 | 82.70 | 83.26 | 82.60 | 83.08 | 278,675 | +0.29(+0.35%) |
Aug 12, 2021 | 82.89 | 83.00 | 82.21 | 82.79 | 523,442 | -0.11(-0.14%) |
Aug 11, 2021 | 82.16 | 83.01 | 81.88 | 82.91 | 443,356 | +1.15(+1.41%) |
Aug 10, 2021 | 81.64 | 81.87 | 80.91 | 81.75 | 478,202 | +0.48(+0.59%) |
Aug 09, 2021 | 81.21 | 81.43 | 80.59 | 81.28 | 373,790 | +0.03(+0.04%) |
Aug 06, 2021 | 81.46 | 81.94 | 81.20 | 81.25 | 397,530 | +0.13(+0.16%) |
Aug 05, 2021 | 81.22 | 81.94 | 80.78 | 81.11 | 356,483 | +0.22(+0.27%) |
Aug 04, 2021 | 82.65 | 82.97 | 80.90 | 80.90 | 405,004 | -2.01(-2.43%) |
Aug 03, 2021 | 81.83 | 83.00 | 81.17 | 82.91 | 942,141 | +1.11(+1.35%) |
Aug 02, 2021 | 82.72 | 82.83 | 81.19 | 81.80 | 686,754 | -0.83(-1.00%) |
Jul 30, 2021 | 81.92 | 83.01 | 81.63 | 82.63 | 1,179,082 | +0.68(+0.83%) |
Jul 29, 2021 | 81.87 | 82.28 | 81.58 | 81.95 | 459,821 | +1.07(+1.32%) |
Jul 28, 2021 | 80.88 | 81.48 | 80.17 | 80.89 | 670,034 | -0.13(-0.16%) |
Jul 27, 2021 | 81.08 | 82.53 | 79.73 | 81.02 | 852,854 | -2.36(-2.83%) |
Jul 26, 2021 | 83.23 | 83.45 | 80.98 | 83.38 | 1,090,309 | -0.76(-0.91%) |
Jul 23, 2021 | 82.96 | 84.34 | 82.96 | 84.14 | 497,514 | +1.42(+1.72%) |
Jul 22, 2021 | 83.08 | 83.34 | 82.51 | 82.72 | 475,957 | -0.24(-0.29%) |
Jul 21, 2021 | 83.34 | 83.83 | 82.93 | 82.96 | 556,439 | +0.10(+0.13%) |
Jul 20, 2021 | 82.69 | 83.74 | 81.69 | 82.85 | 953,133 | -0.78(-0.94%) |
Jul 19, 2021 | 83.67 | 84.42 | 82.87 | 83.63 | 491,471 | -1.24(-1.46%) |
Jul 16, 2021 | 85.30 | 85.57 | 84.54 | 84.87 | 437,468 | -0.04(-0.04%) |
Jul 15, 2021 | 84.45 | 85.29 | 84.45 | 84.91 | 270,598 | -0.07(-0.08%) |
Jul 14, 2021 | 84.57 | 85.19 | 84.04 | 84.98 | 369,201 | +0.65(+0.77%) |
Jul 13, 2021 | 85.25 | 85.39 | 84.28 | 84.33 | 423,379 | -1.20(-1.40%) |
Jul 12, 2021 | 85.71 | 86.00 | 85.00 | 85.53 | 439,623 | -0.48(-0.56%) |
Jul 09, 2021 | 85.42 | 86.06 | 84.90 | 86.01 | 484,050 | +1.36(+1.61%) |
Jul 08, 2021 | 85.59 | 85.59 | 84.25 | 84.65 | 444,480 | -1.71(-1.98%) |
Jul 07, 2021 | 84.44 | 86.42 | 84.44 | 86.36 | 389,006 | +1.62(+1.92%) |
Jul 06, 2021 | 85.60 | 85.84 | 83.84 | 84.74 | 557,176 | -0.99(-1.15%) |
Jul 02, 2021 | 85.80 | 85.96 | 85.06 | 85.73 | 335,690 | +0.21(+0.24%) |
Jul 01, 2021 | 84.53 | 85.93 | 84.10 | 85.52 | 682,840 | +1.25(+1.49%) |
Jun 30, 2021 | 83.77 | 84.42 | 83.39 | 84.26 | 499,025 | +0.28(+0.33%) |
Jun 29, 2021 | 84.60 | 85.57 | 83.81 | 83.99 | 471,830 | -0.34(-0.41%) |
Jun 28, 2021 | 84.57 | 84.74 | 83.55 | 84.33 | 623,124 | +0.01(+0.01%) |
Jun 25, 2021 | 83.73 | 84.68 | 83.49 | 84.32 | 1,351,957 | +0.61(+0.73%) |
Jun 24, 2021 | 84.26 | 84.26 | 82.94 | 83.71 | 415,087 | +0.12(+0.15%) |
Jun 23, 2021 | 83.14 | 84.60 | 82.75 | 83.59 | 694,257 | -1.77(-2.07%) |
Jun 22, 2021 | 84.87 | 85.76 | 84.34 | 85.36 | 476,248 | +0.69(+0.82%) |
Jun 21, 2021 | 83.38 | 84.83 | 82.95 | 84.66 | 497,380 | +2.00(+2.43%) |
Jun 18, 2021 | 83.68 | 83.68 | 82.58 | 82.66 | 1,014,352 | -1.49(-1.77%) |
Jun 17, 2021 | 84.76 | 85.07 | 83.42 | 84.15 | 364,224 | -0.80(-0.94%) |
Jun 16, 2021 | 86.94 | 86.94 | 84.69 | 84.95 | 496,147 | -1.80(-2.07%) |
Jun 15, 2021 | 86.77 | 87.10 | 86.15 | 86.74 | 384,825 | +0.31(+0.36%) |
Jun 14, 2021 | 86.95 | 87.21 | 85.93 | 86.43 | 499,845 | -0.92(-1.06%) |
Jun 11, 2021 | 86.99 | 87.50 | 86.58 | 87.35 | 310,518 | +0.53(+0.61%) |
Jun 10, 2021 | 87.61 | 87.75 | 86.62 | 86.82 | 364,908 | -0.23(-0.26%) |
Jun 09, 2021 | 88.27 | 88.45 | 86.89 | 87.05 | 469,401 | -1.38(-1.56%) |
Jun 08, 2021 | 88.32 | 88.93 | 87.60 | 88.43 | 341,911 | +0.02(+0.02%) |
Jun 07, 2021 | 90.36 | 90.74 | 88.13 | 88.41 | 436,715 | -1.81(-2.00%) |
Jun 04, 2021 | 89.36 | 90.22 | 89.36 | 90.21 | 320,459 | +1.15(+1.29%) |
Jun 03, 2021 | 89.09 | 89.49 | 88.56 | 89.06 | 644,020 | -0.48(-0.54%) |
Jun 02, 2021 | 89.63 | 89.91 | 89.09 | 89.55 | 714,017 | +0.16(+0.18%) |
Jun 01, 2021 | 89.57 | 90.11 | 89.13 | 89.39 | 339,589 | +0.51(+0.58%) |
May 28, 2021 | 89.21 | 89.39 | 88.63 | 88.87 | 347,019 | -0.20(-0.22%) |
May 27, 2021 | 88.82 | 89.46 | 88.58 | 89.07 | 562,550 | +0.49(+0.56%) |
May 26, 2021 | 89.16 | 89.41 | 88.51 | 88.58 | 382,508 | -0.52(-0.59%) |
May 25, 2021 | 89.84 | 90.17 | 89.03 | 89.10 | 264,517 | -0.43(-0.48%) |
May 24, 2021 | 89.66 | 89.81 | 88.81 | 89.53 | 255,847 | +0.16(+0.18%) |
May 21, 2021 | 89.92 | 90.46 | 89.04 | 89.37 | 377,641 | -0.15(-0.17%) |
May 20, 2021 | 88.85 | 90.11 | 88.56 | 89.52 | 402,352 | +0.66(+0.74%) |
May 19, 2021 | 89.26 | 90.20 | 88.69 | 88.86 | 610,009 | -1.43(-1.58%) |
May 18, 2021 | 91.50 | 91.86 | 90.26 | 90.29 | 551,604 | -1.41(-1.53%) |
May 17, 2021 | 91.87 | 92.66 | 91.24 | 91.69 | 409,951 | -0.46(-0.49%) |
May 14, 2021 | 93.09 | 93.59 | 91.65 | 92.15 | 462,872 | -0.09(-0.10%) |
May 13, 2021 | 90.32 | 92.86 | 89.82 | 92.25 | 541,108 | +2.35(+2.61%) |
May 12, 2021 | 92.12 | 92.37 | 89.93 | 89.90 | 350,956 | -2.42(-2.62%) |
May 11, 2021 | 92.34 | 93.07 | 91.48 | 92.32 | 414,940 | -0.72(-0.78%) |
May 10, 2021 | 92.91 | 94.36 | 92.91 | 93.04 | 439,299 | +0.43(+0.46%) |
May 07, 2021 | 92.91 | 93.45 | 92.38 | 92.62 | 522,710 | -0.18(-0.19%) |
May 06, 2021 | 92.57 | 93.12 | 92.15 | 92.80 | 446,224 | +0.32(+0.35%) |
May 05, 2021 | 93.01 | 93.45 | 92.07 | 92.47 | 628,948 | -0.43(-0.46%) |
May 04, 2021 | 91.30 | 93.07 | 91.15 | 92.90 | 443,351 | +1.12(+1.22%) |
May 03, 2021 | 90.99 | 92.55 | 90.23 | 91.78 | 534,487 | +1.66(+1.85%) |
Apr 30, 2021 | 89.76 | 90.68 | 89.71 | 90.12 | 662,593 | +0.18(+0.20%) |
Apr 29, 2021 | 90.23 | 90.81 | 89.63 | 89.94 | 340,245 | +0.11(+0.13%) |
Apr 28, 2021 | 89.95 | 90.55 | 89.38 | 89.82 | 382,383 | +0.18(+0.20%) |
Apr 27, 2021 | 89.36 | 89.83 | 88.39 | 89.64 | 389,981 | +0.22(+0.24%) |
Apr 26, 2021 | 90.22 | 90.76 | 89.35 | 89.42 | 400,780 | -0.63(-0.70%) |
Apr 23, 2021 | 89.69 | 90.35 | 89.36 | 90.05 | 411,384 | +0.62(+0.69%) |
Apr 22, 2021 | 89.72 | 90.30 | 89.32 | 89.43 | 489,034 | -0.36(-0.40%) |
Apr 21, 2021 | 88.95 | 90.31 | 88.53 | 89.79 | 543,806 | +1.05(+1.19%) |
Apr 20, 2021 | 88.65 | 90.03 | 88.36 | 88.74 | 600,439 | +0.29(+0.33%) |
Apr 19, 2021 | 88.64 | 88.99 | 87.72 | 88.45 | 753,582 | -0.37(-0.42%) |
Apr 16, 2021 | 87.85 | 88.89 | 87.45 | 88.82 | 680,273 | +2.14(+2.47%) |
Apr 15, 2021 | 86.52 | 86.97 | 85.75 | 86.68 | 539,314 | +0.60(+0.70%) |
Apr 14, 2021 | 86.08 | 86.83 | 85.56 | 86.08 | 555,729 | -0.26(-0.30%) |
Apr 13, 2021 | 86.83 | 86.96 | 85.88 | 86.34 | 524,656 | -0.82(-0.94%) |
Apr 12, 2021 | 86.94 | 88.34 | 86.65 | 87.16 | 629,341 | +0.33(+0.38%) |
Apr 09, 2021 | 86.91 | 87.23 | 85.64 | 86.83 | 733,210 | +0.00(+0.00%) |
Apr 08, 2021 | 85.29 | 87.37 | 84.40 | 86.83 | 1,009,369 | +1.47(+1.72%) |
Apr 07, 2021 | 88.29 | 88.94 | 84.39 | 85.36 | 1,246,543 | -3.91(-4.38%) |
Apr 06, 2021 | 88.89 | 89.76 | 88.31 | 89.27 | 823,818 | +0.29(+0.33%) |
Apr 05, 2021 | 88.20 | 89.22 | 87.63 | 88.98 | 429,685 | +1.51(+1.73%) |
Apr 01, 2021 | 87.24 | 87.87 | 86.21 | 87.46 | 448,296 | +0.55(+0.63%) |
Mar 31, 2021 | 88.46 | 89.21 | 86.88 | 86.91 | 1,003,161 | -1.72(-1.94%) |
Mar 30, 2021 | 89.72 | 89.83 | 88.35 | 88.64 | 547,593 | -1.06(-1.18%) |
Mar 29, 2021 | 89.15 | 90.42 | 88.73 | 89.69 | 520,169 | +0.41(+0.46%) |
Mar 26, 2021 | 87.04 | 89.33 | 86.70 | 89.29 | 488,032 | +2.63(+3.04%) |
Mar 25, 2021 | 85.78 | 86.91 | 84.37 | 86.66 | 511,125 | +1.23(+1.44%) |
Mar 24, 2021 | 84.14 | 86.24 | 83.91 | 85.43 | 576,829 | +1.24(+1.47%) |
Mar 23, 2021 | 83.95 | 85.83 | 83.53 | 84.19 | 543,433 | +0.20(+0.24%) |
Mar 22, 2021 | 82.98 | 84.27 | 82.50 | 83.99 | 374,430 | +0.77(+0.92%) |
Mar 19, 2021 | 84.38 | 84.38 | 82.99 | 83.22 | 1,269,856 | -0.96(-1.14%) |
Mar 18, 2021 | 83.03 | 84.52 | 82.72 | 84.18 | 451,071 | +0.93(+1.11%) |
Mar 17, 2021 | 83.25 | 83.88 | 82.40 | 83.25 | 423,999 | -0.08(-0.09%) |
Mar 16, 2021 | 84.26 | 84.54 | 82.62 | 83.33 | 530,125 | -0.91(-1.08%) |
Mar 15, 2021 | 83.31 | 84.24 | 82.62 | 84.24 | 391,889 | +1.46(+1.76%) |
Mar 12, 2021 | 82.40 | 83.07 | 82.02 | 82.78 | 438,573 | +0.57(+0.69%) |
Mar 11, 2021 | 83.91 | 84.35 | 82.11 | 82.21 | 547,117 | -1.19(-1.43%) |
Mar 10, 2021 | 81.38 | 83.89 | 81.21 | 83.40 | 698,101 | +2.12(+2.61%) |
Mar 09, 2021 | 82.05 | 82.82 | 81.18 | 81.28 | 687,131 | +0.27(+0.34%) |
Mar 08, 2021 | 79.05 | 82.02 | 78.88 | 81.01 | 751,027 | +1.98(+2.50%) |
Mar 05, 2021 | 76.52 | 79.36 | 75.79 | 79.03 | 696,962 | +2.98(+3.92%) |
Mar 04, 2021 | 76.78 | 77.97 | 75.58 | 76.05 | 895,495 | -0.70(-0.91%) |
Mar 03, 2021 | 77.61 | 77.71 | 76.52 | 76.75 | 683,733 | -0.63(-0.82%) |
Mar 02, 2021 | 76.82 | 77.91 | 75.87 | 77.38 | 761,624 | +0.65(+0.85%) |