Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 113.34 | 114.23 | 111.43 | 112.06 | 976,954 | -1.56(-1.38%) |
Nov 29, 2021 | 112.38 | 113.98 | 112.19 | 113.62 | 388,490 | +2.77(+2.50%) |
Nov 26, 2021 | 112.19 | 112.90 | 110.55 | 110.85 | 405,760 | -2.58(-2.28%) |
Nov 24, 2021 | 112.01 | 113.45 | 111.20 | 113.43 | 292,326 | +0.82(+0.73%) |
Nov 23, 2021 | 112.80 | 113.30 | 111.18 | 112.61 | 428,049 | -0.82(-0.72%) |
Nov 22, 2021 | 115.72 | 116.67 | 113.34 | 113.43 | 375,729 | -1.74(-1.51%) |
Nov 19, 2021 | 115.08 | 115.79 | 114.81 | 115.17 | 620,928 | +0.57(+0.50%) |
Nov 18, 2021 | 114.25 | 114.74 | 113.40 | 114.60 | 558,596 | +1.09(+0.96%) |
Nov 17, 2021 | 113.81 | 114.24 | 113.36 | 113.51 | 343,349 | -0.26(-0.23%) |
Nov 16, 2021 | 112.58 | 113.91 | 112.34 | 113.77 | 1,424,335 | +1.00(+0.89%) |
Nov 15, 2021 | 113.32 | 113.41 | 112.12 | 112.77 | 608,530 | -0.12(-0.11%) |
Nov 12, 2021 | 111.82 | 113.02 | 111.50 | 112.89 | 393,623 | +1.60(+1.44%) |
Nov 11, 2021 | 111.46 | 111.72 | 111.22 | 111.28 | 307,850 | +0.66(+0.60%) |
Nov 10, 2021 | 112.22 | 110.62 | 353,251 | -2.56(-2.26%) | ||
Nov 09, 2021 | 113.60 | 113.85 | 112.55 | 113.18 | 432,891 | +0.00(+0.00%) |
Nov 08, 2021 | 112.93 | 113.46 | 112.67 | 113.18 | 312,036 | +0.67(+0.60%) |
Nov 05, 2021 | 112.73 | 113.39 | 111.84 | 112.51 | 571,658 | +0.26(+0.23%) |
Nov 04, 2021 | 111.01 | 112.43 | 110.83 | 112.25 | 320,822 | +1.74(+1.57%) |
Nov 03, 2021 | 109.99 | 110.61 | 109.34 | 110.51 | 573,573 | +0.75(+0.69%) |
Nov 02, 2021 | 109.03 | 109.99 | 108.97 | 109.76 | 1,260,466 | +0.86(+0.79%) |
Nov 01, 2021 | 109.15 | 109.13 | 108.40 | 108.90 | 694,564 | -0.23(-0.21%) |
Oct 29, 2021 | 107.47 | 109.20 | 107.33 | 109.13 | 215,028 | +0.84(+0.78%) |
Oct 28, 2021 | 107.69 | 108.37 | 107.51 | 108.29 | 298,654 | +1.07(+1.00%) |
Oct 27, 2021 | 106.84 | 108.19 | 106.92 | 107.22 | 292,687 | +0.48(+0.45%) |
Oct 26, 2021 | 107.39 | 106.74 | 331,573 | +0.06(+0.06%) | ||
Oct 25, 2021 | 106.46 | 106.97 | 105.94 | 106.68 | 248,919 | +0.29(+0.27%) |
Oct 22, 2021 | 106.91 | 107.28 | 105.91 | 106.39 | 335,717 | -1.05(-0.98%) |
Oct 21, 2021 | 106.41 | 107.46 | 106.20 | 107.44 | 361,061 | +0.73(+0.69%) |
Oct 20, 2021 | 107.02 | 107.19 | 106.23 | 106.71 | 289,196 | -0.09(-0.08%) |
Oct 19, 2021 | 106.26 | 106.96 | 106.00 | 106.80 | 444,215 | +0.93(+0.88%) |
Oct 18, 2021 | 104.22 | 105.94 | 104.15 | 105.87 | 499,434 | +1.15(+1.10%) |
Oct 15, 2021 | 104.60 | 104.73 | 104.17 | 104.72 | 290,583 | +0.50(+0.47%) |
Oct 14, 2021 | 103.20 | 104.30 | 103.06 | 104.22 | 374,274 | +2.19(+2.15%) |
Oct 13, 2021 | 101.59 | 102.13 | 101.25 | 102.03 | 267,239 | +0.99(+0.98%) |
Oct 12, 2021 | 101.85 | 101.93 | 100.83 | 101.04 | 389,666 | -0.41(-0.41%) |
Oct 11, 2021 | 101.41 | 102.75 | 101.32 | 101.46 | 604,980 | -0.47(-0.47%) |
Oct 08, 2021 | 102.70 | 102.74 | 101.71 | 101.93 | 876,886 | -0.30(-0.29%) |
Oct 07, 2021 | 102.25 | 103.11 | 102.14 | 102.23 | 287,868 | +0.96(+0.95%) |
Oct 06, 2021 | 99.48 | 101.35 | 99.26 | 101.27 | 884,331 | +0.77(+0.77%) |
Oct 05, 2021 | 99.30 | 101.11 | 99.27 | 100.50 | 385,392 | +1.51(+1.53%) |
Oct 04, 2021 | 100.85 | 100.85 | 98.17 | 98.98 | 1,969,427 | -2.42(-2.39%) |
Oct 01, 2021 | 100.56 | 101.72 | 99.54 | 101.41 | 962,122 | +1.28(+1.28%) |
Sep 30, 2021 | 101.14 | 101.55 | 100.18 | 100.12 | 343,845 | -0.42(-0.42%) |
Sep 29, 2021 | 101.51 | 101.86 | 100.40 | 100.55 | 471,536 | -0.50(-0.50%) |
Sep 28, 2021 | 103.06 | 103.24 | 100.96 | 101.05 | 1,114,469 | -3.49(-3.34%) |
Sep 27, 2021 | 104.61 | 104.85 | 103.81 | 104.54 | 698,717 | -1.08(-1.02%) |
Sep 24, 2021 | 104.73 | 105.74 | 104.65 | 105.62 | 180,773 | +0.28(+0.26%) |
Sep 23, 2021 | 104.78 | 105.62 | 104.38 | 105.34 | 256,940 | +1.13(+1.08%) |
Sep 22, 2021 | 103.43 | 104.61 | 103.04 | 104.21 | 302,100 | +1.14(+1.10%) |
Sep 21, 2021 | 103.51 | 103.83 | 102.66 | 103.08 | 359,976 | +0.21(+0.20%) |
Sep 20, 2021 | 103.11 | 103.77 | 101.48 | 102.87 | 562,140 | -2.07(-1.98%) |
Sep 17, 2021 | 106.29 | 106.29 | 104.73 | 104.94 | 611,956 | -1.51(-1.42%) |
Sep 16, 2021 | 105.94 | 106.58 | 105.33 | 106.46 | 206,931 | +0.13(+0.12%) |
Sep 15, 2021 | 105.65 | 106.44 | 104.96 | 106.33 | 588,011 | +0.91(+0.86%) |
Sep 14, 2021 | 105.91 | 106.13 | 105.12 | 105.42 | 748,330 | -0.01(-0.01%) |
Sep 13, 2021 | 106.11 | 106.37 | 104.80 | 105.43 | 273,583 | +0.00(+0.00%) |
Sep 10, 2021 | 107.04 | 107.35 | 105.31 | 105.43 | 331,904 | -0.97(-0.91%) |
Sep 09, 2021 | 106.78 | 107.15 | 106.36 | 106.40 | 246,481 | -0.30(-0.28%) |
Sep 08, 2021 | 107.38 | 107.38 | 106.05 | 106.69 | 531,770 | -0.80(-0.75%) |
Sep 07, 2021 | 107.64 | 107.64 | 106.97 | 107.49 | 391,044 | -0.05(-0.05%) |
Sep 03, 2021 | 106.89 | 107.73 | 106.85 | 107.54 | 173,868 | +0.53(+0.50%) |
Sep 02, 2021 | 107.39 | 107.47 | 106.56 | 107.01 | 691,026 | +0.02(+0.02%) |
Sep 01, 2021 | 107.27 | 107.85 | 106.95 | 106.99 | 513,827 | +0.06(+0.06%) |
Aug 31, 2021 | 107.61 | 107.61 | 106.65 | 106.93 | 1,137,553 | -0.64(-0.60%) |
Aug 30, 2021 | 106.74 | 107.71 | 106.74 | 107.57 | 464,313 | +1.19(+1.11%) |
Aug 27, 2021 | 105.31 | 106.51 | 105.17 | 106.39 | 612,624 | +1.31(+1.25%) |
Aug 26, 2021 | 105.58 | 105.95 | 105.06 | 105.07 | 854,233 | -0.58(-0.55%) |
Aug 25, 2021 | 105.75 | 106.02 | 105.38 | 105.66 | 866,099 | +0.14(+0.13%) |
Aug 24, 2021 | 105.49 | 105.78 | 105.34 | 105.52 | 468,547 | +0.26(+0.24%) |
Aug 23, 2021 | 104.00 | 105.41 | 104.00 | 105.26 | 554,851 | +1.59(+1.53%) |
Aug 20, 2021 | 102.71 | 103.78 | 102.61 | 103.67 | 209,065 | +1.41(+1.38%) |
Aug 19, 2021 | 100.75 | 102.73 | 100.58 | 102.26 | 305,835 | +0.81(+0.80%) |
Aug 18, 2021 | 102.45 | 102.88 | 101.33 | 101.45 | 185,017 | -1.20(-1.17%) |
Aug 17, 2021 | 103.05 | 103.23 | 102.05 | 102.65 | 192,105 | -1.08(-1.04%) |
Aug 16, 2021 | 103.28 | 103.74 | 102.16 | 103.73 | 396,388 | +0.13(+0.12%) |
Aug 13, 2021 | 103.17 | 103.66 | 102.99 | 103.60 | 164,856 | +0.47(+0.46%) |
Aug 12, 2021 | 102.25 | 103.18 | 101.95 | 103.13 | 330,320 | +0.73(+0.71%) |
Aug 11, 2021 | 102.84 | 102.98 | 101.82 | 102.39 | 176,936 | -0.08(-0.08%) |
Aug 10, 2021 | 103.44 | 103.65 | 102.24 | 102.47 | 269,493 | -0.76(-0.74%) |
Aug 09, 2021 | 103.42 | 103.51 | 102.92 | 103.23 | 366,645 | -0.12(-0.12%) |
Aug 06, 2021 | 103.30 | 103.56 | 102.98 | 103.35 | 424,253 | -0.36(-0.35%) |
Aug 05, 2021 | 103.37 | 103.72 | 103.01 | 103.72 | 268,249 | +0.49(+0.48%) |
Aug 04, 2021 | 102.80 | 103.42 | 102.49 | 103.22 | 242,672 | +0.43(+0.42%) |
Aug 03, 2021 | 102.28 | 102.81 | 101.57 | 102.79 | 652,052 | +0.72(+0.71%) |
Aug 02, 2021 | 102.55 | 102.70 | 101.71 | 102.07 | 1,018,554 | +0.11(+0.11%) |
Jul 30, 2021 | 101.41 | 102.15 | 101.41 | 101.96 | 437,824 | -0.21(-0.20%) |
Jul 29, 2021 | 101.74 | 102.56 | 101.74 | 102.17 | 333,293 | +0.28(+0.27%) |
Jul 28, 2021 | 101.85 | 102.39 | 100.83 | 101.89 | 347,954 | +0.44(+0.44%) |
Jul 27, 2021 | 102.62 | 102.71 | 100.08 | 101.45 | 429,629 | -1.27(-1.24%) |
Jul 26, 2021 | 102.42 | 102.82 | 102.06 | 102.72 | 930,012 | +0.07(+0.07%) |
Jul 23, 2021 | 101.84 | 102.70 | 101.48 | 102.65 | 1,240,095 | +1.46(+1.44%) |
Jul 22, 2021 | 100.58 | 101.22 | 100.58 | 101.19 | 177,008 | +0.85(+0.85%) |
Jul 21, 2021 | 99.28 | 100.34 | 99.12 | 100.34 | 549,902 | +1.04(+1.04%) |
Jul 20, 2021 | 98.31 | 99.85 | 97.64 | 99.30 | 345,825 | +1.49(+1.53%) |
Jul 19, 2021 | 97.59 | 98.03 | 97.09 | 97.81 | 423,778 | -0.92(-0.93%) |
Jul 16, 2021 | 99.97 | 100.29 | 98.65 | 98.73 | 252,973 | -0.90(-0.90%) |
Jul 15, 2021 | 100.66 | 100.66 | 99.03 | 99.63 | 635,815 | -1.06(-1.05%) |
Jul 14, 2021 | 101.30 | 101.56 | 100.37 | 100.69 | 449,202 | +0.26(+0.26%) |
Jul 13, 2021 | 100.16 | 101.18 | 99.96 | 100.43 | 262,411 | +0.15(+0.15%) |
Jul 12, 2021 | 100.61 | 100.76 | 99.86 | 100.28 | 2,345,830 | +0.10(+0.10%) |
Jul 09, 2021 | 99.24 | 100.28 | 99.08 | 100.18 | 151,901 | +0.83(+0.84%) |
Jul 08, 2021 | 98.59 | 99.73 | 98.16 | 99.35 | 719,894 | -0.96(-0.96%) |
Jul 07, 2021 | 100.80 | 100.80 | 99.70 | 100.31 | 310,823 | +0.22(+0.22%) |
Jul 06, 2021 | 99.83 | 100.48 | 99.04 | 100.09 | 573,905 | +0.51(+0.52%) |
Jul 02, 2021 | 98.81 | 99.65 | 98.81 | 99.58 | 831,663 | +1.28(+1.31%) |
Jul 01, 2021 | 98.10 | 98.35 | 97.60 | 98.29 | 439,016 | +0.08(+0.08%) |
Jun 30, 2021 | 98.44 | 98.46 | 97.97 | 98.22 | 415,611 | -0.36(-0.36%) |
Jun 29, 2021 | 97.96 | 98.58 | 97.74 | 98.57 | 413,326 | +0.56(+0.57%) |
Jun 28, 2021 | 97.00 | 98.03 | 97.00 | 98.01 | 294,405 | +1.35(+1.40%) |
Jun 25, 2021 | 96.87 | 96.95 | 96.39 | 96.65 | 364,343 | -0.13(-0.13%) |
Jun 24, 2021 | 96.68 | 97.12 | 96.54 | 96.78 | 420,948 | +0.66(+0.69%) |
Jun 23, 2021 | 96.10 | 96.50 | 95.89 | 96.12 | 406,773 | +0.08(+0.08%) |
Jun 22, 2021 | 95.16 | 96.11 | 95.05 | 96.04 | 453,104 | +0.91(+0.96%) |
Jun 21, 2021 | 94.36 | 95.17 | 93.59 | 95.13 | 2,365,446 | +0.84(+0.89%) |
Jun 18, 2021 | 94.79 | 95.08 | 94.22 | 94.29 | 471,883 | -0.86(-0.90%) |
Jun 17, 2021 | 93.63 | 95.50 | 93.61 | 95.15 | 436,880 | +1.22(+1.29%) |
Jun 16, 2021 | 94.33 | 94.78 | 92.96 | 93.94 | 170,899 | -0.40(-0.42%) |
Jun 15, 2021 | 94.96 | 94.99 | 94.14 | 94.33 | 346,011 | -0.71(-0.75%) |
Jun 14, 2021 | 94.06 | 95.04 | 93.81 | 95.04 | 155,765 | +1.16(+1.23%) |
Jun 11, 2021 | 93.50 | 93.89 | 93.40 | 93.89 | 192,740 | +0.51(+0.55%) |
Jun 10, 2021 | 92.71 | 93.41 | 92.44 | 93.37 | 168,083 | +0.81(+0.87%) |
Jun 09, 2021 | 92.92 | 93.14 | 92.50 | 92.57 | 128,539 | +0.05(+0.05%) |
Jun 08, 2021 | 92.96 | 93.45 | 92.21 | 92.52 | 127,650 | -0.02(-0.02%) |
Jun 07, 2021 | 92.02 | 92.59 | 91.90 | 92.54 | 194,784 | +0.33(+0.35%) |
Jun 04, 2021 | 91.00 | 92.30 | 90.92 | 92.21 | 217,604 | +1.83(+2.02%) |
Jun 03, 2021 | 90.57 | 90.82 | 89.84 | 90.38 | 150,558 | -0.91(-0.99%) |
Jun 02, 2021 | 91.16 | 91.63 | 90.85 | 91.29 | 246,070 | +0.34(+0.37%) |
Jun 01, 2021 | 91.68 | 91.82 | 90.61 | 90.96 | 167,248 | -0.33(-0.36%) |
May 28, 2021 | 91.39 | 91.86 | 91.24 | 91.28 | 179,243 | +0.24(+0.26%) |
May 27, 2021 | 91.33 | 91.66 | 91.03 | 91.05 | 161,706 | -0.38(-0.42%) |
May 26, 2021 | 91.36 | 91.60 | 91.17 | 91.43 | 311,536 | +0.24(+0.26%) |
May 25, 2021 | 91.47 | 91.68 | 90.93 | 91.19 | 303,904 | +0.14(+0.15%) |
May 24, 2021 | 90.02 | 91.40 | 90.02 | 91.06 | 134,411 | +1.76(+1.97%) |
May 21, 2021 | 90.27 | 90.29 | 89.20 | 89.30 | 139,840 | -0.46(-0.52%) |
May 20, 2021 | 88.36 | 89.99 | 88.35 | 89.76 | 192,380 | +1.84(+2.09%) |
May 19, 2021 | 85.98 | 88.00 | 85.89 | 87.93 | 313,488 | +0.39(+0.45%) |
May 18, 2021 | 88.39 | 88.74 | 87.50 | 87.53 | 191,197 | -0.59(-0.67%) |
May 17, 2021 | 88.12 | 88.15 | 87.30 | 88.12 | 197,257 | -0.53(-0.60%) |
May 14, 2021 | 87.48 | 88.91 | 87.40 | 88.66 | 263,196 | +2.24(+2.59%) |
May 13, 2021 | 86.50 | 87.34 | 85.76 | 86.42 | 266,080 | +0.85(+0.99%) |
May 12, 2021 | 86.59 | 87.15 | 85.33 | 85.57 | 424,521 | -2.58(-2.92%) |
May 11, 2021 | 86.29 | 88.35 | 86.14 | 88.14 | 713,499 | -0.15(-0.17%) |
May 10, 2021 | 90.15 | 90.15 | 88.23 | 88.29 | 262,384 | -2.37(-2.61%) |
May 07, 2021 | 90.74 | 91.35 | 90.37 | 90.66 | 268,006 | +0.86(+0.96%) |
May 06, 2021 | 89.09 | 89.84 | 88.31 | 89.80 | 263,813 | +0.53(+0.60%) |
May 05, 2021 | 90.12 | 90.41 | 89.03 | 89.27 | 246,426 | -0.24(-0.26%) |
May 04, 2021 | 90.56 | 90.58 | 88.28 | 89.51 | 568,700 | -1.88(-2.05%) |
May 03, 2021 | 92.20 | 92.38 | 91.17 | 91.38 | 1,006,710 | -0.49(-0.54%) |
Apr 30, 2021 | 92.14 | 92.82 | 91.67 | 91.88 | 1,380,569 | -1.25(-1.35%) |
Apr 29, 2021 | 94.12 | 94.15 | 92.17 | 93.13 | 224,672 | +0.11(+0.12%) |
Apr 28, 2021 | 93.45 | 93.59 | 92.79 | 93.02 | 166,294 | -0.48(-0.52%) |
Apr 27, 2021 | 93.95 | 93.98 | 93.22 | 93.50 | 139,150 | -0.29(-0.31%) |
Apr 26, 2021 | 93.23 | 93.92 | 93.05 | 93.79 | 231,583 | +0.67(+0.72%) |
Apr 23, 2021 | 91.79 | 93.38 | 91.79 | 93.12 | 264,668 | +1.54(+1.68%) |
Apr 22, 2021 | 92.57 | 93.00 | 91.27 | 91.58 | 260,935 | -1.07(-1.15%) |
Apr 21, 2021 | 91.67 | 92.70 | 91.46 | 92.65 | 154,552 | +0.76(+0.83%) |
Apr 20, 2021 | 92.63 | 92.93 | 91.31 | 91.89 | 418,803 | -0.85(-0.92%) |
Apr 19, 2021 | 93.19 | 93.73 | 92.20 | 92.73 | 179,147 | -0.93(-0.99%) |
Apr 16, 2021 | 94.05 | 94.05 | 93.19 | 93.66 | 474,235 | -0.20(-0.21%) |
Apr 15, 2021 | 93.13 | 93.89 | 93.10 | 93.86 | 440,636 | +1.68(+1.82%) |
Apr 14, 2021 | 93.42 | 93.42 | 91.99 | 92.18 | 396,469 | -1.17(-1.26%) |
Apr 13, 2021 | 92.70 | 93.44 | 92.65 | 93.36 | 184,635 | +1.07(+1.16%) |
Apr 12, 2021 | 92.46 | 92.58 | 91.82 | 92.29 | 277,146 | -0.47(-0.51%) |
Apr 09, 2021 | 91.64 | 92.79 | 91.41 | 92.76 | 201,160 | +0.70(+0.76%) |
Apr 08, 2021 | 91.64 | 92.06 | 91.50 | 92.06 | 254,133 | +1.26(+1.39%) |
Apr 07, 2021 | 90.18 | 90.94 | 89.94 | 90.80 | 265,738 | +0.58(+0.65%) |
Apr 06, 2021 | 90.23 | 90.84 | 90.00 | 90.22 | 376,424 | -0.21(-0.23%) |
Apr 05, 2021 | 89.14 | 90.58 | 89.02 | 90.42 | 671,570 | +1.85(+2.08%) |
Apr 01, 2021 | 87.72 | 88.61 | 87.72 | 88.58 | 2,196,452 | +1.99(+2.30%) |
Mar 31, 2021 | 85.68 | 87.24 | 85.68 | 86.58 | 1,171,022 | +1.58(+1.86%) |
Mar 30, 2021 | 84.97 | 85.18 | 84.31 | 85.00 | 609,315 | -0.54(-0.63%) |
Mar 29, 2021 | 85.72 | 86.05 | 84.94 | 85.55 | 347,281 | -0.37(-0.43%) |
Mar 26, 2021 | 84.10 | 86.00 | 84.10 | 85.91 | 900,662 | +1.76(+2.09%) |
Mar 25, 2021 | 83.77 | 84.67 | 83.05 | 84.16 | 1,442,168 | -0.16(-0.19%) |
Mar 24, 2021 | 86.39 | 86.39 | 84.32 | 84.32 | 1,173,295 | -1.61(-1.87%) |
Mar 23, 2021 | 86.78 | 87.17 | 85.69 | 85.93 | 2,719,572 | -0.52(-0.60%) |
Mar 22, 2021 | 85.31 | 86.98 | 85.31 | 86.45 | 1,662,289 | +1.65(+1.94%) |
Mar 19, 2021 | 84.45 | 85.41 | 83.90 | 84.80 | 3,067,855 | +0.40(+0.48%) |
Mar 18, 2021 | 85.84 | 86.07 | 84.36 | 84.40 | 300,921 | -2.80(-3.21%) |
Mar 17, 2021 | 86.21 | 87.78 | 85.48 | 87.20 | 846,947 | +0.07(+0.08%) |
Mar 16, 2021 | 87.04 | 88.14 | 86.60 | 87.13 | 2,716,909 | +0.75(+0.87%) |
Mar 15, 2021 | 85.42 | 86.42 | 85.10 | 86.38 | 3,393,345 | +1.02(+1.19%) |
Mar 12, 2021 | 85.01 | 85.36 | 84.30 | 85.36 | 1,188,002 | -0.84(-0.97%) |
Mar 11, 2021 | 85.31 | 86.63 | 85.27 | 86.20 | 911,629 | +2.24(+2.67%) |
Mar 10, 2021 | 85.45 | 85.62 | 83.86 | 83.96 | 1,320,072 | -0.50(-0.60%) |
Mar 09, 2021 | 83.42 | 85.05 | 83.33 | 84.47 | 1,055,698 | +3.16(+3.88%) |
Mar 08, 2021 | 83.95 | 84.30 | 81.21 | 81.31 | 996,527 | -2.77(-3.30%) |
Mar 05, 2021 | 83.62 | 84.34 | 81.05 | 84.08 | 1,304,916 | +1.44(+1.74%) |
Mar 04, 2021 | 84.01 | 84.91 | 81.57 | 82.64 | 1,510,660 | -1.65(-1.95%) |
Mar 03, 2021 | 86.58 | 86.83 | 84.13 | 84.29 | 1,092,180 | -2.57(-2.96%) |
Mar 02, 2021 | 88.70 | 88.76 | 86.82 | 86.86 | 684,014 | -1.66(-1.87%) |
Mar 01, 2021 | 87.19 | 88.61 | 86.73 | 88.52 | 455,904 | +2.80(+3.27%) |
Feb 26, 2021 | 85.93 | 87.17 | 84.87 | 85.72 | 1,504,167 | +0.68(+0.80%) |
Feb 25, 2021 | 87.70 | 88.41 | 84.73 | 85.04 | 751,097 | -3.33(-3.77%) |
Feb 24, 2021 | 86.73 | 88.47 | 85.94 | 88.37 | 640,730 | +0.88(+1.00%) |
Feb 23, 2021 | 86.17 | 87.94 | 84.28 | 87.50 | 1,467,003 | -0.30(-0.34%) |
Feb 22, 2021 | 89.13 | 89.43 | 87.75 | 87.79 | 350,162 | -2.47(-2.73%) |
Feb 19, 2021 | 90.76 | 90.95 | 89.87 | 90.26 | 539,752 | +0.00(+0.00%) |
Feb 18, 2021 | 89.76 | 90.44 | 89.12 | 90.26 | 613,245 | -0.48(-0.53%) |
Feb 17, 2021 | 90.69 | 90.94 | 89.67 | 90.74 | 451,491 | -0.85(-0.93%) |
Feb 16, 2021 | 92.12 | 92.38 | 91.20 | 91.59 | 511,510 | -0.23(-0.25%) |
Feb 12, 2021 | 91.06 | 91.84 | 90.76 | 91.81 | 350,945 | +0.45(+0.50%) |
Feb 11, 2021 | 91.03 | 91.40 | 90.42 | 91.36 | 482,635 | +0.83(+0.92%) |
Feb 10, 2021 | 90.83 | 91.17 | 89.61 | 90.53 | 652,897 | +0.13(+0.14%) |
Feb 09, 2021 | 90.15 | 90.90 | 90.15 | 90.40 | 268,001 | -0.03(-0.03%) |
Feb 08, 2021 | 89.94 | 90.43 | 89.72 | 90.43 | 277,129 | +0.76(+0.85%) |
Feb 05, 2021 | 89.58 | 89.87 | 89.17 | 89.67 | 374,977 | +0.33(+0.36%) |
Feb 04, 2021 | 88.76 | 89.35 | 88.22 | 89.35 | 554,565 | +1.01(+1.14%) |
Feb 03, 2021 | 88.83 | 89.08 | 88.13 | 88.34 | 425,351 | +0.23(+0.26%) |
Feb 02, 2021 | 87.79 | 88.38 | 87.57 | 88.12 | 466,741 | +1.25(+1.44%) |
Feb 01, 2021 | 85.63 | 87.23 | 84.91 | 86.86 | 373,000 | +2.27(+2.68%) |
Jan 29, 2021 | 86.01 | 86.24 | 84.00 | 84.60 | 551,311 | -1.94(-2.25%) |
Jan 28, 2021 | 86.39 | 87.90 | 86.30 | 86.54 | 701,676 | +0.37(+0.43%) |
Jan 27, 2021 | 87.56 | 87.83 | 85.37 | 86.16 | 2,359,710 | -1.96(-2.23%) |
Jan 26, 2021 | 88.27 | 88.50 | 87.73 | 88.13 | 463,573 | +0.00(+0.00%) |
Jan 25, 2021 | 88.51 | 88.99 | 86.04 | 88.13 | 683,703 | +0.72(+0.82%) |
Jan 22, 2021 | 87.18 | 87.70 | 87.08 | 87.41 | 396,879 | -0.11(-0.12%) |
Jan 21, 2021 | 86.93 | 87.75 | 86.54 | 87.51 | 549,919 | +1.11(+1.29%) |
Jan 20, 2021 | 85.28 | 86.69 | 85.18 | 86.40 | 670,926 | +1.95(+2.31%) |
Jan 19, 2021 | 83.75 | 84.64 | 83.47 | 84.45 | 654,797 | +1.32(+1.59%) |
Jan 15, 2021 | 83.91 | 84.21 | 82.99 | 83.13 | 271,143 | -0.74(-0.88%) |
Jan 14, 2021 | 84.42 | 84.88 | 83.76 | 83.87 | 384,929 | -0.45(-0.54%) |
Jan 13, 2021 | 84.01 | 84.65 | 83.81 | 84.32 | 328,748 | +0.37(+0.45%) |
Jan 12, 2021 | 83.98 | 84.27 | 83.16 | 83.94 | 288,742 | -0.11(-0.13%) |
Jan 11, 2021 | 83.95 | 84.71 | 83.56 | 84.05 | 429,048 | -0.74(-0.87%) |
Jan 08, 2021 | 84.75 | 85.04 | 83.85 | 84.79 | 407,019 | +0.60(+0.71%) |
Jan 07, 2021 | 82.58 | 84.42 | 82.58 | 84.19 | 808,656 | +2.43(+2.97%) |
Jan 06, 2021 | 81.87 | 83.22 | 81.53 | 81.77 | 511,333 | -1.57(-1.88%) |
Jan 05, 2021 | 82.35 | 83.43 | 82.35 | 83.33 | 517,737 | +0.67(+0.81%) |
Jan 04, 2021 | 84.35 | 84.35 | 81.55 | 82.66 | 768,361 | -1.24(-1.48%) |
Dec 31, 2020 | 83.91 | 83.91 | 83.91 | 186,327 | +0.01(+0.01%) | |
Dec 30, 2020 | 84.45 | 84.65 | 83.85 | 83.90 | 186,327 | -0.26(-0.30%) |
Dec 29, 2020 | 85.13 | 85.23 | 84.00 | 84.15 | 321,587 | -0.49(-0.58%) |
Dec 28, 2020 | 84.77 | 84.79 | 84.06 | 84.64 | 250,419 | +0.64(+0.76%) |
Dec 24, 2020 | 83.74 | 84.25 | 83.69 | 84.00 | 107,281 | +0.36(+0.42%) |
Dec 23, 2020 | 84.36 | 84.36 | 83.61 | 83.65 | 225,489 | -0.62(-0.74%) |
Dec 22, 2020 | 83.97 | 84.65 | 83.49 | 84.27 | 362,654 | +0.77(+0.92%) |
Dec 21, 2020 | 82.39 | 83.54 | 81.70 | 83.50 | 333,840 | +0.19(+0.22%) |
Dec 18, 2020 | 83.68 | 83.68 | 82.81 | 83.31 | 409,047 | -0.18(-0.21%) |
Dec 17, 2020 | 83.54 | 83.70 | 83.13 | 83.49 | 478,358 | +0.51(+0.62%) |
Dec 16, 2020 | 82.51 | 83.22 | 82.25 | 82.98 | 205,308 | +0.54(+0.66%) |
Dec 15, 2020 | 81.86 | 82.44 | 81.55 | 82.44 | 196,556 | +1.31(+1.62%) |
Dec 14, 2020 | 81.17 | 81.74 | 81.07 | 81.12 | 228,549 | +0.22(+0.28%) |
Dec 11, 2020 | 80.48 | 80.93 | 79.97 | 80.90 | 173,964 | -0.02(-0.02%) |
Dec 10, 2020 | 80.02 | 81.25 | 79.81 | 80.92 | 258,791 | +0.41(+0.51%) |
Dec 09, 2020 | 82.28 | 82.54 | 80.24 | 80.51 | 489,926 | -1.79(-2.18%) |
Dec 08, 2020 | 81.93 | 82.57 | 81.59 | 82.30 | 395,644 | +0.31(+0.37%) |
Dec 07, 2020 | 81.85 | 82.14 | 81.68 | 81.99 | 176,863 | +0.30(+0.36%) |
Dec 04, 2020 | 81.14 | 81.71 | 81.02 | 81.70 | 227,757 | +0.68(+0.84%) |
Dec 03, 2020 | 81.06 | 81.53 | 80.86 | 81.02 | 269,967 | +0.05(+0.06%) |
Dec 02, 2020 | 80.52 | 81.05 | 79.94 | 80.97 | 381,438 | +0.06(+0.07%) |