Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 91.20 | 92.27 | 91.00 | 92.06 | 97,291 | +0.80(+0.87%) |
Dec 30, 2021 | 92.49 | 92.96 | 91.01 | 91.26 | 67,789 | -0.73(-0.79%) |
Dec 29, 2021 | 91.67 | 92.41 | 91.29 | 91.99 | 62,088 | +0.52(+0.56%) |
Dec 28, 2021 | 90.74 | 91.89 | 90.48 | 91.48 | 86,858 | +0.71(+0.78%) |
Dec 27, 2021 | 89.45 | 90.95 | 88.73 | 90.76 | 76,216 | +1.76(+1.98%) |
Dec 23, 2021 | 89.43 | 90.37 | 85.26 | 89.00 | 69,628 | +0.20(+0.23%) |
Dec 22, 2021 | 87.33 | 88.81 | 87.19 | 88.80 | 164,409 | +1.16(+1.32%) |
Dec 21, 2021 | 86.57 | 87.67 | 86.28 | 87.64 | 95,974 | +1.96(+2.28%) |
Dec 20, 2021 | 86.00 | 89.09 | 83.95 | 85.68 | 177,082 | -1.43(-1.64%) |
Dec 17, 2021 | 88.50 | 89.19 | 85.27 | 87.11 | 893,524 | -1.38(-1.56%) |
Dec 16, 2021 | 89.78 | 90.29 | 87.79 | 88.50 | 129,340 | -0.87(-0.97%) |
Dec 15, 2021 | 89.36 | 89.58 | 87.45 | 89.36 | 194,971 | +1.19(+1.35%) |
Dec 14, 2021 | 88.17 | 90.30 | 87.87 | 88.17 | 114,415 | -1.18(-1.32%) |
Dec 13, 2021 | 90.87 | 90.87 | 89.20 | 89.35 | 125,114 | -1.58(-1.73%) |
Dec 10, 2021 | 90.52 | 91.08 | 89.53 | 90.93 | 89,295 | +1.30(+1.46%) |
Dec 09, 2021 | 89.67 | 90.38 | 88.62 | 89.63 | 150,456 | -0.49(-0.54%) |
Dec 08, 2021 | 90.51 | 91.00 | 89.57 | 90.11 | 100,473 | -0.14(-0.15%) |
Dec 07, 2021 | 90.58 | 91.20 | 87.91 | 90.25 | 110,008 | +0.98(+1.10%) |
Dec 06, 2021 | 87.42 | 89.69 | 85.67 | 89.27 | 137,699 | +2.81(+3.25%) |
Dec 03, 2021 | 88.12 | 88.12 | 85.57 | 86.45 | 154,109 | -1.36(-1.55%) |
Dec 02, 2021 | 85.47 | 88.03 | 85.47 | 87.81 | 108,032 | +2.77(+3.26%) |
Dec 01, 2021 | 87.61 | 88.63 | 84.87 | 85.04 | 113,770 | -0.68(-0.80%) |
Nov 30, 2021 | 88.20 | 89.58 | 85.38 | 85.72 | 189,100 | -3.42(-3.83%) |
Nov 29, 2021 | 89.28 | 90.05 | 88.45 | 89.14 | 127,931 | +0.97(+1.10%) |
Nov 26, 2021 | 90.30 | 91.10 | 87.90 | 88.17 | 115,863 | -4.60(-4.96%) |
Nov 24, 2021 | 94.01 | 94.01 | 92.23 | 92.77 | 81,336 | -1.37(-1.45%) |
Nov 23, 2021 | 93.17 | 94.38 | 92.27 | 94.14 | 124,808 | +1.22(+1.32%) |
Nov 22, 2021 | 92.59 | 94.39 | 92.59 | 92.92 | 116,579 | +0.47(+0.51%) |
Nov 19, 2021 | 92.38 | 92.87 | 92.26 | 92.45 | 107,767 | -0.25(-0.27%) |
Nov 18, 2021 | 91.93 | 92.71 | 92.20 | 92.70 | 115,226 | +1.06(+1.16%) |
Nov 17, 2021 | 91.27 | 91.81 | 90.40 | 91.64 | 112,515 | +0.26(+0.29%) |
Nov 16, 2021 | 90.82 | 92.14 | 90.18 | 91.38 | 117,738 | +0.70(+0.77%) |
Nov 15, 2021 | 91.48 | 92.02 | 90.25 | 90.68 | 156,209 | -0.66(-0.72%) |
Nov 12, 2021 | 92.22 | 92.31 | 91.15 | 91.34 | 104,077 | -0.37(-0.40%) |
Nov 11, 2021 | 92.68 | 92.68 | 90.97 | 91.71 | 79,332 | -0.40(-0.43%) |
Nov 10, 2021 | 91.36 | 92.11 | 120,020 | +0.60(+0.66%) | ||
Nov 09, 2021 | 90.72 | 91.67 | 90.21 | 91.50 | 136,422 | +0.52(+0.57%) |
Nov 08, 2021 | 91.33 | 91.34 | 90.18 | 90.99 | 160,524 | +0.53(+0.58%) |
Nov 05, 2021 | 89.04 | 90.70 | 88.88 | 90.46 | 126,047 | +2.39(+2.72%) |
Nov 04, 2021 | 87.55 | 88.72 | 87.08 | 88.07 | 123,131 | +1.00(+1.15%) |
Nov 03, 2021 | 86.78 | 87.50 | 85.02 | 87.07 | 135,809 | +0.18(+0.21%) |
Nov 02, 2021 | 85.77 | 86.89 | 85.04 | 86.89 | 125,986 | +1.52(+1.78%) |
Nov 01, 2021 | 84.46 | 85.62 | 83.45 | 85.37 | 118,069 | +1.44(+1.71%) |
Oct 29, 2021 | 82.43 | 84.31 | 82.43 | 83.93 | 218,506 | +1.05(+1.27%) |
Oct 28, 2021 | 82.75 | 83.54 | 82.56 | 82.88 | 98,998 | +0.51(+0.61%) |
Oct 27, 2021 | 84.62 | 84.62 | 82.20 | 82.38 | 148,657 | -1.81(-2.15%) |
Oct 26, 2021 | 85.25 | 84.18 | 160,852 | -0.74(-0.87%) | ||
Oct 25, 2021 | 85.08 | 84.92 | 130,851 | +0.06(+0.07%) | ||
Oct 22, 2021 | 85.96 | 86.74 | 82.51 | 84.86 | 85,275 | -0.75(-0.87%) |
Oct 21, 2021 | 83.93 | 85.89 | 83.50 | 85.61 | 184,005 | +1.67(+1.99%) |
Oct 20, 2021 | 83.07 | 84.43 | 82.73 | 83.94 | 111,857 | +0.74(+0.89%) |
Oct 19, 2021 | 82.97 | 83.63 | 81.95 | 83.20 | 85,169 | +0.68(+0.82%) |
Oct 18, 2021 | 80.85 | 82.64 | 80.63 | 82.52 | 66,045 | +1.20(+1.47%) |
Oct 15, 2021 | 82.20 | 82.59 | 80.99 | 81.33 | 297,794 | +0.23(+0.29%) |
Oct 14, 2021 | 79.77 | 81.25 | 79.24 | 81.09 | 86,641 | +2.20(+2.78%) |
Oct 13, 2021 | 78.50 | 79.40 | 77.57 | 78.90 | 66,299 | +0.35(+0.45%) |
Oct 12, 2021 | 78.86 | 79.44 | 78.51 | 78.55 | 80,675 | -0.21(-0.27%) |
Oct 11, 2021 | 80.77 | 81.23 | 78.66 | 78.76 | 97,937 | -2.23(-2.76%) |
Oct 08, 2021 | 81.49 | 81.97 | 80.57 | 81.00 | 52,290 | -0.49(-0.60%) |
Oct 07, 2021 | 81.12 | 82.24 | 80.53 | 81.48 | 125,080 | +1.03(+1.28%) |
Oct 06, 2021 | 79.90 | 80.51 | 78.62 | 80.45 | 99,787 | +0.17(+0.21%) |
Oct 05, 2021 | 79.42 | 80.79 | 79.00 | 80.29 | 108,800 | +1.07(+1.35%) |
Oct 04, 2021 | 78.99 | 79.83 | 78.10 | 79.22 | 109,190 | +0.08(+0.10%) |
Oct 01, 2021 | 78.23 | 79.96 | 77.31 | 79.14 | 178,074 | +1.55(+2.00%) |
Sep 30, 2021 | 80.80 | 80.80 | 77.54 | 77.59 | 127,456 | -2.58(-3.22%) |
Sep 29, 2021 | 79.72 | 80.49 | 78.59 | 80.17 | 71,701 | +0.82(+1.03%) |
Sep 28, 2021 | 81.12 | 81.23 | 79.22 | 79.35 | 100,713 | -1.78(-2.19%) |
Sep 27, 2021 | 79.65 | 82.06 | 79.65 | 81.13 | 93,959 | +1.19(+1.48%) |
Sep 24, 2021 | 79.77 | 80.67 | 79.77 | 79.95 | 91,822 | -0.15(-0.18%) |
Sep 23, 2021 | 78.78 | 80.59 | 78.49 | 80.09 | 72,478 | +1.46(+1.85%) |
Sep 22, 2021 | 78.44 | 79.20 | 78.35 | 78.64 | 151,039 | +0.89(+1.15%) |
Sep 21, 2021 | 79.14 | 79.14 | 76.31 | 77.74 | 124,964 | -0.74(-0.94%) |
Sep 20, 2021 | 77.99 | 78.54 | 76.72 | 78.48 | 166,689 | -0.89(-1.13%) |
Sep 17, 2021 | 79.80 | 81.67 | 78.39 | 79.37 | 935,024 | +0.06(+0.07%) |
Sep 16, 2021 | 80.61 | 81.60 | 78.93 | 79.32 | 199,586 | -1.94(-2.39%) |
Sep 15, 2021 | 79.78 | 81.57 | 79.13 | 81.26 | 221,675 | +1.79(+2.25%) |
Sep 14, 2021 | 79.00 | 80.15 | 78.66 | 79.47 | 216,030 | +1.10(+1.40%) |
Sep 13, 2021 | 81.44 | 81.44 | 77.72 | 78.37 | 233,523 | -2.38(-2.95%) |
Sep 10, 2021 | 81.36 | 83.06 | 80.56 | 80.75 | 130,143 | -0.44(-0.54%) |
Sep 09, 2021 | 82.16 | 82.57 | 81.12 | 81.19 | 111,171 | -0.97(-1.18%) |
Sep 08, 2021 | 81.09 | 82.19 | 80.77 | 82.16 | 108,282 | +0.97(+1.20%) |
Sep 07, 2021 | 83.05 | 83.05 | 81.19 | 81.19 | 153,293 | -1.69(-2.04%) |
Sep 03, 2021 | 83.23 | 83.32 | 82.52 | 82.88 | 120,568 | -0.48(-0.57%) |
Sep 02, 2021 | 83.12 | 83.97 | 82.49 | 83.36 | 108,518 | +0.66(+0.80%) |
Sep 01, 2021 | 82.69 | 83.12 | 81.28 | 82.70 | 91,693 | +0.13(+0.15%) |
Aug 31, 2021 | 83.40 | 83.40 | 82.14 | 82.57 | 97,958 | -0.81(-0.97%) |
Aug 30, 2021 | 83.08 | 83.81 | 82.25 | 83.38 | 111,437 | +0.53(+0.65%) |
Aug 27, 2021 | 81.06 | 83.10 | 81.06 | 82.84 | 220,356 | +2.19(+2.71%) |
Aug 26, 2021 | 81.91 | 81.91 | 80.66 | 80.66 | 108,326 | -1.11(-1.35%) |
Aug 25, 2021 | 81.10 | 82.43 | 80.57 | 81.76 | 112,624 | +0.85(+1.04%) |
Aug 24, 2021 | 81.13 | 81.33 | 80.68 | 80.92 | 88,613 | +0.05(+0.06%) |
Aug 23, 2021 | 80.91 | 81.03 | 80.16 | 80.87 | 74,392 | +0.55(+0.69%) |
Aug 20, 2021 | 78.91 | 80.38 | 78.75 | 80.32 | 139,863 | +1.40(+1.77%) |
Aug 19, 2021 | 78.97 | 79.55 | 78.31 | 78.92 | 162,467 | -0.55(-0.70%) |
Aug 18, 2021 | 79.57 | 80.39 | 79.10 | 79.47 | 135,115 | -0.43(-0.54%) |
Aug 17, 2021 | 80.27 | 80.40 | 78.66 | 79.90 | 174,063 | -0.59(-0.74%) |
Aug 16, 2021 | 80.37 | 80.96 | 79.83 | 80.49 | 101,200 | -0.11(-0.13%) |
Aug 13, 2021 | 80.57 | 80.80 | 79.87 | 80.60 | 109,513 | +0.30(+0.38%) |
Aug 12, 2021 | 81.13 | 81.22 | 79.85 | 80.30 | 119,130 | -0.45(-0.55%) |
Aug 11, 2021 | 80.39 | 80.85 | 80.12 | 80.74 | 106,915 | +0.68(+0.85%) |
Aug 10, 2021 | 78.99 | 80.26 | 78.60 | 80.06 | 135,466 | +1.08(+1.37%) |
Aug 09, 2021 | 79.72 | 80.31 | 78.80 | 78.99 | 98,191 | -1.41(-1.75%) |
Aug 06, 2021 | 81.40 | 81.75 | 80.36 | 80.39 | 169,788 | +0.00(+0.00%) |
Aug 05, 2021 | 79.88 | 80.42 | 79.30 | 80.39 | 143,122 | +1.07(+1.35%) |
Aug 04, 2021 | 79.43 | 80.06 | 79.02 | 79.33 | 123,183 | -0.50(-0.63%) |
Aug 03, 2021 | 78.71 | 80.01 | 78.15 | 79.83 | 177,770 | +1.45(+1.86%) |
Aug 02, 2021 | 79.60 | 80.94 | 78.14 | 78.37 | 147,368 | -0.91(-1.15%) |
Jul 30, 2021 | 78.30 | 79.31 | 78.26 | 79.28 | 192,264 | +1.01(+1.29%) |
Jul 29, 2021 | 77.30 | 79.02 | 77.30 | 78.27 | 150,302 | +0.57(+0.74%) |
Jul 28, 2021 | 78.81 | 79.01 | 76.88 | 77.70 | 111,635 | -0.40(-0.51%) |
Jul 27, 2021 | 79.29 | 79.88 | 77.14 | 78.10 | 170,343 | -1.94(-2.42%) |
Jul 26, 2021 | 79.91 | 80.19 | 78.57 | 80.04 | 151,990 | +0.51(+0.65%) |
Jul 23, 2021 | 78.86 | 79.68 | 78.51 | 79.53 | 77,933 | +1.27(+1.62%) |
Jul 22, 2021 | 79.62 | 80.22 | 78.03 | 78.26 | 82,322 | -1.30(-1.63%) |
Jul 21, 2021 | 79.78 | 80.27 | 78.79 | 79.55 | 98,184 | +0.37(+0.47%) |
Jul 20, 2021 | 76.79 | 79.63 | 76.67 | 79.19 | 185,069 | +2.61(+3.41%) |
Jul 19, 2021 | 76.56 | 77.78 | 75.84 | 76.58 | 134,786 | -1.10(-1.41%) |
Jul 16, 2021 | 78.39 | 78.82 | 77.44 | 77.67 | 93,075 | -0.41(-0.52%) |
Jul 15, 2021 | 77.36 | 79.26 | 77.28 | 78.08 | 87,314 | +0.25(+0.32%) |
Jul 14, 2021 | 78.12 | 78.41 | 76.90 | 77.83 | 77,772 | -0.18(-0.24%) |
Jul 13, 2021 | 79.45 | 79.56 | 77.74 | 78.01 | 121,067 | -1.44(-1.81%) |
Jul 12, 2021 | 78.52 | 79.61 | 77.73 | 79.45 | 153,367 | +0.76(+0.96%) |
Jul 09, 2021 | 77.93 | 78.86 | 77.69 | 78.69 | 107,198 | +1.49(+1.93%) |
Jul 08, 2021 | 76.60 | 78.03 | 76.28 | 77.20 | 132,123 | -0.79(-1.01%) |
Jul 07, 2021 | 76.79 | 78.26 | 76.38 | 77.98 | 139,952 | +0.89(+1.16%) |
Jul 06, 2021 | 77.97 | 77.97 | 76.13 | 77.09 | 113,289 | -0.81(-1.05%) |
Jul 02, 2021 | 78.49 | 78.88 | 77.81 | 77.91 | 100,233 | -0.71(-0.90%) |
Jul 01, 2021 | 78.52 | 78.85 | 78.31 | 78.61 | 167,256 | +0.45(+0.57%) |
Jun 30, 2021 | 77.68 | 78.36 | 77.39 | 78.17 | 118,053 | +0.30(+0.39%) |
Jun 29, 2021 | 77.41 | 78.19 | 77.33 | 77.87 | 84,738 | +0.69(+0.89%) |
Jun 28, 2021 | 76.74 | 77.39 | 76.19 | 77.18 | 163,392 | +0.30(+0.39%) |
Jun 25, 2021 | 77.22 | 78.57 | 76.53 | 76.88 | 583,504 | +0.01(+0.01%) |
Jun 24, 2021 | 76.51 | 77.29 | 75.99 | 76.87 | 144,171 | +0.62(+0.81%) |
Jun 23, 2021 | 76.43 | 77.09 | 76.03 | 76.25 | 250,750 | -0.34(-0.44%) |
Jun 22, 2021 | 76.49 | 77.82 | 75.86 | 76.59 | 185,179 | +0.12(+0.15%) |
Jun 21, 2021 | 75.03 | 76.85 | 74.76 | 76.47 | 113,714 | +2.05(+2.75%) |
Jun 18, 2021 | 75.13 | 76.21 | 74.37 | 74.43 | 310,545 | -2.14(-2.80%) |
Jun 17, 2021 | 78.62 | 78.73 | 75.79 | 76.57 | 163,462 | -1.95(-2.48%) |
Jun 16, 2021 | 78.47 | 78.85 | 77.77 | 78.52 | 132,505 | +0.16(+0.20%) |
Jun 15, 2021 | 77.78 | 78.51 | 77.50 | 78.36 | 128,610 | +0.80(+1.03%) |
Jun 14, 2021 | 78.11 | 78.39 | 77.11 | 77.57 | 131,468 | -0.83(-1.06%) |
Jun 11, 2021 | 78.40 | 78.70 | 77.61 | 78.40 | 93,296 | +0.20(+0.26%) |
Jun 10, 2021 | 79.40 | 79.40 | 78.07 | 78.20 | 93,003 | -0.67(-0.85%) |
Jun 09, 2021 | 80.65 | 80.96 | 78.86 | 78.87 | 100,417 | -1.80(-2.24%) |
Jun 08, 2021 | 80.70 | 80.90 | 79.95 | 80.67 | 103,618 | +0.29(+0.36%) |
Jun 07, 2021 | 80.51 | 80.81 | 80.04 | 80.38 | 115,153 | -0.14(-0.17%) |
Jun 04, 2021 | 80.12 | 80.73 | 79.26 | 80.51 | 134,654 | +0.90(+1.13%) |
Jun 03, 2021 | 81.39 | 81.39 | 79.34 | 79.61 | 280,786 | -1.91(-2.34%) |
Jun 02, 2021 | 83.13 | 83.29 | 81.10 | 81.52 | 228,371 | -1.48(-1.79%) |
Jun 01, 2021 | 82.18 | 83.36 | 81.38 | 83.01 | 253,978 | +1.67(+2.05%) |
May 28, 2021 | 82.09 | 82.63 | 80.80 | 81.34 | 129,341 | -0.38(-0.46%) |
May 27, 2021 | 81.58 | 82.59 | 80.99 | 81.72 | 310,765 | +0.81(+1.01%) |
May 26, 2021 | 80.63 | 81.69 | 80.34 | 80.90 | 199,338 | +0.78(+0.97%) |
May 25, 2021 | 79.77 | 81.13 | 79.46 | 80.13 | 316,923 | +0.46(+0.57%) |
May 24, 2021 | 79.04 | 80.32 | 78.16 | 79.67 | 209,506 | +0.79(+1.00%) |
May 21, 2021 | 79.15 | 79.62 | 78.41 | 78.89 | 391,921 | +0.25(+0.32%) |
May 20, 2021 | 79.39 | 79.47 | 78.08 | 78.63 | 259,433 | -0.77(-0.96%) |
May 19, 2021 | 80.17 | 81.14 | 78.47 | 79.40 | 192,741 | -1.26(-1.56%) |
May 18, 2021 | 82.63 | 82.63 | 80.66 | 80.66 | 146,922 | -1.88(-2.28%) |
May 17, 2021 | 83.91 | 84.19 | 81.76 | 82.54 | 162,232 | -1.79(-2.13%) |
May 14, 2021 | 84.17 | 84.58 | 83.17 | 84.33 | 160,793 | +1.00(+1.20%) |
May 13, 2021 | 80.13 | 83.78 | 79.76 | 83.34 | 241,195 | +3.82(+4.80%) |
May 12, 2021 | 82.12 | 82.86 | 79.08 | 79.52 | 170,824 | -2.64(-3.21%) |
May 11, 2021 | 81.53 | 83.33 | 81.18 | 82.15 | 206,940 | -0.79(-0.95%) |
May 10, 2021 | 84.55 | 85.03 | 82.87 | 82.94 | 173,545 | -1.33(-1.58%) |
May 07, 2021 | 84.21 | 84.62 | 83.74 | 84.27 | 137,246 | -0.03(-0.03%) |
May 06, 2021 | 83.05 | 84.34 | 82.22 | 84.30 | 138,911 | +1.21(+1.46%) |
May 05, 2021 | 83.77 | 84.18 | 82.38 | 83.08 | 284,031 | -0.50(-0.60%) |
May 04, 2021 | 80.72 | 84.18 | 80.72 | 83.58 | 310,562 | +2.32(+2.86%) |
May 03, 2021 | 79.31 | 81.28 | 78.83 | 81.26 | 321,375 | +2.62(+3.33%) |
Apr 30, 2021 | 79.07 | 81.35 | 78.15 | 78.64 | 313,862 | -1.17(-1.47%) |
Apr 29, 2021 | 79.03 | 79.94 | 78.57 | 79.81 | 102,092 | +1.14(+1.45%) |
Apr 28, 2021 | 78.98 | 79.93 | 78.20 | 78.67 | 120,904 | -0.65(-0.82%) |
Apr 27, 2021 | 79.34 | 80.29 | 77.78 | 79.32 | 160,455 | +0.56(+0.71%) |
Apr 26, 2021 | 79.83 | 80.31 | 78.57 | 78.75 | 126,431 | -0.97(-1.21%) |
Apr 23, 2021 | 78.36 | 80.14 | 78.00 | 79.72 | 179,202 | +1.59(+2.03%) |
Apr 22, 2021 | 79.14 | 79.75 | 78.11 | 78.14 | 268,342 | -0.66(-0.84%) |
Apr 21, 2021 | 77.70 | 78.97 | 77.42 | 78.79 | 114,758 | +1.12(+1.45%) |
Apr 20, 2021 | 77.85 | 78.44 | 76.81 | 77.67 | 208,787 | -0.71(-0.90%) |
Apr 19, 2021 | 78.56 | 78.56 | 77.35 | 78.38 | 141,341 | -0.41(-0.52%) |
Apr 16, 2021 | 79.01 | 79.47 | 78.02 | 78.78 | 184,473 | +0.43(+0.54%) |
Apr 15, 2021 | 77.76 | 78.48 | 77.02 | 78.36 | 80,688 | +0.81(+1.05%) |
Apr 14, 2021 | 77.09 | 78.03 | 76.95 | 77.55 | 110,975 | +0.39(+0.50%) |
Apr 13, 2021 | 78.00 | 78.35 | 76.68 | 77.16 | 113,447 | -1.18(-1.51%) |
Apr 12, 2021 | 78.35 | 78.82 | 77.39 | 78.34 | 84,680 | -0.03(-0.04%) |
Apr 09, 2021 | 77.47 | 78.57 | 76.87 | 78.37 | 120,915 | +1.05(+1.36%) |
Apr 08, 2021 | 77.41 | 77.41 | 76.44 | 77.31 | 115,187 | +0.38(+0.49%) |
Apr 07, 2021 | 78.86 | 79.34 | 76.67 | 76.94 | 132,311 | -2.24(-2.82%) |
Apr 06, 2021 | 78.74 | 80.30 | 78.68 | 79.17 | 152,435 | +0.22(+0.28%) |
Apr 05, 2021 | 78.20 | 79.04 | 77.57 | 78.95 | 109,659 | +1.32(+1.70%) |
Apr 01, 2021 | 76.55 | 77.94 | 75.92 | 77.63 | 167,730 | +1.25(+1.63%) |
Mar 31, 2021 | 76.52 | 77.27 | 75.69 | 76.38 | 236,521 | +0.04(+0.05%) |
Mar 30, 2021 | 75.47 | 76.61 | 74.37 | 76.35 | 177,656 | +1.05(+1.40%) |
Mar 29, 2021 | 76.82 | 77.85 | 75.22 | 75.29 | 175,047 | -1.79(-2.32%) |
Mar 26, 2021 | 75.85 | 77.25 | 74.85 | 77.08 | 167,524 | +1.88(+2.50%) |
Mar 25, 2021 | 74.26 | 75.75 | 72.73 | 75.20 | 161,378 | +1.21(+1.63%) |
Mar 24, 2021 | 75.09 | 76.51 | 73.99 | 73.99 | 225,020 | -0.22(-0.30%) |
Mar 23, 2021 | 74.20 | 75.05 | 73.86 | 74.22 | 272,351 | -0.90(-1.20%) |
Mar 22, 2021 | 76.93 | 76.94 | 73.97 | 75.12 | 147,017 | -1.24(-1.62%) |
Mar 19, 2021 | 76.78 | 76.79 | 75.09 | 76.36 | 776,026 | -0.79(-1.03%) |
Mar 18, 2021 | 77.43 | 79.48 | 76.68 | 77.15 | 197,856 | -0.74(-0.94%) |
Mar 17, 2021 | 76.69 | 78.61 | 76.40 | 77.88 | 219,312 | +1.37(+1.80%) |
Mar 16, 2021 | 75.95 | 76.82 | 74.46 | 76.51 | 179,798 | -0.03(-0.04%) |
Mar 15, 2021 | 76.84 | 76.84 | 75.44 | 76.54 | 153,624 | -0.58(-0.75%) |
Mar 12, 2021 | 76.95 | 77.39 | 75.91 | 77.12 | 148,818 | +0.56(+0.73%) |
Mar 11, 2021 | 76.64 | 77.00 | 75.74 | 76.56 | 303,716 | +0.10(+0.13%) |
Mar 10, 2021 | 75.29 | 76.52 | 74.64 | 76.46 | 165,730 | +1.54(+2.05%) |
Mar 09, 2021 | 76.90 | 76.90 | 74.56 | 74.92 | 128,503 | -0.96(-1.26%) |
Mar 08, 2021 | 74.97 | 76.78 | 74.72 | 75.88 | 161,253 | +1.22(+1.63%) |
Mar 05, 2021 | 72.37 | 75.16 | 71.52 | 74.66 | 306,524 | +3.33(+4.67%) |
Mar 04, 2021 | 72.82 | 73.57 | 70.70 | 71.33 | 209,494 | -1.57(-2.15%) |
Mar 03, 2021 | 73.07 | 73.83 | 72.28 | 72.90 | 118,862 | +0.22(+0.31%) |
Mar 02, 2021 | 73.75 | 73.75 | 72.03 | 72.68 | 98,392 | -1.11(-1.51%) |
Mar 01, 2021 | 74.22 | 74.36 | 72.65 | 73.79 | 152,519 | +1.16(+1.60%) |
Feb 26, 2021 | 72.58 | 73.67 | 71.49 | 72.63 | 209,792 | -0.33(-0.45%) |
Feb 25, 2021 | 74.73 | 75.29 | 72.89 | 72.96 | 108,437 | -2.45(-3.25%) |
Feb 24, 2021 | 72.15 | 75.69 | 72.15 | 75.41 | 187,999 | +2.78(+3.82%) |
Feb 23, 2021 | 72.84 | 74.18 | 69.09 | 72.63 | 200,510 | -0.54(-0.74%) |
Feb 22, 2021 | 70.79 | 73.70 | 70.19 | 73.17 | 220,191 | +1.94(+2.72%) |
Feb 19, 2021 | 71.15 | 72.04 | 71.12 | 71.24 | 331,948 | +0.46(+0.66%) |
Feb 18, 2021 | 71.68 | 71.94 | 70.59 | 70.77 | 163,248 | -1.31(-1.81%) |
Feb 17, 2021 | 72.26 | 73.41 | 71.85 | 72.08 | 130,498 | -0.84(-1.15%) |
Feb 16, 2021 | 72.57 | 75.38 | 72.35 | 72.92 | 132,937 | +0.53(+0.74%) |
Feb 12, 2021 | 72.97 | 73.49 | 71.48 | 72.39 | 110,787 | -1.02(-1.38%) |
Feb 11, 2021 | 73.09 | 73.90 | 72.32 | 73.40 | 162,459 | +0.77(+1.07%) |
Feb 10, 2021 | 73.60 | 73.60 | 72.20 | 72.63 | 97,184 | -0.45(-0.61%) |
Feb 09, 2021 | 73.15 | 73.54 | 71.84 | 73.07 | 111,208 | -0.07(-0.09%) |
Feb 08, 2021 | 71.49 | 73.17 | 71.27 | 73.14 | 120,427 | +2.41(+3.41%) |
Feb 05, 2021 | 70.47 | 70.76 | 69.57 | 70.73 | 92,184 | +1.02(+1.46%) |
Feb 04, 2021 | 69.10 | 70.01 | 68.52 | 69.72 | 80,989 | +0.47(+0.68%) |
Feb 03, 2021 | 68.73 | 69.43 | 68.03 | 69.24 | 132,578 | +0.30(+0.44%) |
Feb 02, 2021 | 69.06 | 70.09 | 68.43 | 68.94 | 142,061 | +0.45(+0.66%) |
Feb 01, 2021 | 67.84 | 68.79 | 66.27 | 68.48 | 130,872 | +1.48(+2.20%) |
Jan 29, 2021 | 67.01 | 67.67 | 66.56 | 67.01 | 294,224 | -0.57(-0.84%) |
Jan 28, 2021 | 68.70 | 69.19 | 67.42 | 67.58 | 166,237 | -0.11(-0.16%) |
Jan 27, 2021 | 68.04 | 68.56 | 66.65 | 67.68 | 174,067 | -2.39(-3.42%) |
Jan 26, 2021 | 70.97 | 71.19 | 69.65 | 70.08 | 98,046 | -0.42(-0.60%) |
Jan 25, 2021 | 70.23 | 71.20 | 69.60 | 70.50 | 135,917 | -0.20(-0.29%) |
Jan 22, 2021 | 69.18 | 70.92 | 69.05 | 70.70 | 142,553 | +0.86(+1.23%) |
Jan 21, 2021 | 70.18 | 70.21 | 69.02 | 69.85 | 113,565 | -0.10(-0.14%) |
Jan 20, 2021 | 69.93 | 70.42 | 69.18 | 69.94 | 120,807 | +0.09(+0.12%) |
Jan 19, 2021 | 69.80 | 70.38 | 68.97 | 69.86 | 169,167 | +0.73(+1.06%) |
Jan 15, 2021 | 69.91 | 70.01 | 68.38 | 69.12 | 197,979 | -1.79(-2.52%) |
Jan 14, 2021 | 70.78 | 71.71 | 70.41 | 70.91 | 128,781 | +0.53(+0.75%) |
Jan 13, 2021 | 71.22 | 71.51 | 70.04 | 70.38 | 120,568 | -1.13(-1.58%) |
Jan 12, 2021 | 70.54 | 71.65 | 69.96 | 71.51 | 127,276 | +1.31(+1.87%) |
Jan 11, 2021 | 69.31 | 70.26 | 68.93 | 70.19 | 94,579 | +0.04(+0.06%) |
Jan 08, 2021 | 71.94 | 72.71 | 69.51 | 70.15 | 187,412 | -1.66(-2.31%) |
Jan 07, 2021 | 70.78 | 72.11 | 69.59 | 71.81 | 347,012 | +1.22(+1.72%) |
Jan 06, 2021 | 68.04 | 71.83 | 68.04 | 70.60 | 352,079 | +3.71(+5.54%) |
Jan 05, 2021 | 65.76 | 67.92 | 65.76 | 66.89 | 185,395 | +0.97(+1.48%) |