Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 87.84 | 87.84 | 86.17 | 86.22 | 734,894 | -2.28(-2.57%) |
Nov 29, 2021 | 88.77 | 88.89 | 88.17 | 88.49 | 523,495 | +0.17(+0.20%) |
Nov 26, 2021 | 88.38 | 88.50 | 87.84 | 88.32 | 425,786 | -1.59(-1.77%) |
Nov 24, 2021 | 89.86 | 90.05 | 89.73 | 89.91 | 247,998 | -0.13(-0.14%) |
Nov 23, 2021 | 89.26 | 90.22 | 89.26 | 90.04 | 373,989 | +0.93(+1.04%) |
Nov 22, 2021 | 88.52 | 89.88 | 88.52 | 89.11 | 387,137 | +0.60(+0.68%) |
Nov 19, 2021 | 89.22 | 89.22 | 88.38 | 88.51 | 260,260 | -0.95(-1.06%) |
Nov 18, 2021 | 89.83 | 89.52 | 89.41 | 89.46 | 477,745 | -0.66(-0.74%) |
Nov 17, 2021 | 90.12 | 90.26 | 89.95 | 90.12 | 236,481 | -0.23(-0.25%) |
Nov 16, 2021 | 90.57 | 90.89 | 90.28 | 90.35 | 237,563 | -0.20(-0.22%) |
Nov 15, 2021 | 90.50 | 90.65 | 90.07 | 90.55 | 234,286 | +0.31(+0.34%) |
Nov 12, 2021 | 90.32 | 90.42 | 90.02 | 90.24 | 182,435 | +0.11(+0.12%) |
Nov 11, 2021 | 90.29 | 90.33 | 90.11 | 90.13 | 166,424 | -0.17(-0.19%) |
Nov 10, 2021 | 90.40 | 90.30 | 488,995 | -0.01(-0.01%) | ||
Nov 09, 2021 | 90.24 | 90.32 | 89.88 | 90.31 | 275,791 | +0.17(+0.19%) |
Nov 08, 2021 | 90.50 | 90.60 | 89.88 | 90.14 | 259,672 | -0.18(-0.20%) |
Nov 05, 2021 | 90.23 | 90.66 | 90.09 | 90.32 | 279,612 | +0.15(+0.16%) |
Nov 04, 2021 | 90.49 | 90.50 | 89.65 | 90.18 | 225,740 | -0.21(-0.23%) |
Nov 03, 2021 | 89.87 | 90.39 | 89.79 | 90.39 | 289,992 | +0.16(+0.18%) |
Nov 02, 2021 | 89.99 | 90.36 | 89.85 | 90.22 | 353,534 | +0.31(+0.34%) |
Nov 01, 2021 | 89.85 | 90.11 | 89.67 | 89.91 | 352,919 | +0.33(+0.37%) |
Oct 29, 2021 | 89.40 | 89.76 | 89.33 | 89.58 | 238,689 | +0.18(+0.20%) |
Oct 28, 2021 | 88.59 | 89.43 | 88.59 | 89.40 | 500,309 | +0.86(+0.97%) |
Oct 27, 2021 | 89.62 | 89.62 | 88.53 | 88.55 | 201,773 | -1.11(-1.24%) |
Oct 26, 2021 | 89.35 | 89.80 | 89.66 | 261,596 | +0.39(+0.44%) | |
Oct 25, 2021 | 89.17 | 89.36 | 88.76 | 89.27 | 557,433 | +0.26(+0.30%) |
Oct 22, 2021 | 88.96 | 89.17 | 88.68 | 89.00 | 175,386 | +0.12(+0.13%) |
Oct 21, 2021 | 89.32 | 89.32 | 88.52 | 88.88 | 520,065 | -0.39(-0.44%) |
Oct 20, 2021 | 88.45 | 89.33 | 88.38 | 89.28 | 348,803 | +0.80(+0.91%) |
Oct 19, 2021 | 87.87 | 88.47 | 87.69 | 88.47 | 242,282 | +0.85(+0.97%) |
Oct 18, 2021 | 88.05 | 88.09 | 87.49 | 87.63 | 1,106,400 | -0.63(-0.71%) |
Oct 15, 2021 | 88.42 | 88.68 | 88.14 | 88.26 | 380,520 | +0.32(+0.36%) |
Oct 14, 2021 | 87.37 | 88.06 | 87.31 | 87.94 | 1,263,399 | +0.98(+1.13%) |
Oct 13, 2021 | 86.59 | 87.07 | 86.03 | 86.95 | 516,520 | +0.26(+0.30%) |
Oct 12, 2021 | 87.32 | 87.32 | 86.47 | 86.69 | 319,867 | -0.56(-0.65%) |
Oct 11, 2021 | 88.21 | 88.21 | 87.24 | 87.25 | 501,954 | -0.66(-0.76%) |
Oct 08, 2021 | 88.04 | 88.17 | 87.80 | 87.92 | 346,820 | +0.09(+0.10%) |
Oct 07, 2021 | 87.74 | 88.28 | 87.74 | 87.83 | 352,600 | +0.48(+0.55%) |
Oct 06, 2021 | 86.78 | 87.35 | 86.18 | 87.34 | 790,887 | +0.04(+0.04%) |
Oct 05, 2021 | 87.34 | 87.88 | 87.12 | 87.31 | 391,444 | +0.31(+0.36%) |
Oct 04, 2021 | 87.04 | 87.63 | 86.55 | 87.00 | 412,109 | +0.05(+0.06%) |
Oct 01, 2021 | 86.50 | 87.34 | 85.85 | 86.94 | 297,035 | +1.11(+1.29%) |
Sep 30, 2021 | 87.38 | 87.40 | 85.86 | 85.83 | 607,499 | -1.29(-1.48%) |
Sep 29, 2021 | 86.70 | 87.50 | 86.42 | 87.13 | 370,070 | +0.56(+0.65%) |
Sep 28, 2021 | 87.22 | 87.37 | 86.36 | 86.56 | 548,485 | -0.69(-0.79%) |
Sep 27, 2021 | 87.10 | 87.63 | 87.10 | 87.25 | 286,125 | +0.45(+0.51%) |
Sep 24, 2021 | 86.53 | 87.11 | 86.53 | 86.81 | 308,766 | +0.06(+0.07%) |
Sep 23, 2021 | 86.07 | 87.06 | 85.92 | 86.75 | 223,490 | +0.99(+1.16%) |
Sep 22, 2021 | 85.78 | 86.29 | 85.61 | 85.76 | 215,149 | +0.59(+0.69%) |
Sep 21, 2021 | 85.69 | 86.04 | 85.11 | 85.17 | 232,278 | -0.13(-0.15%) |
Sep 20, 2021 | 85.46 | 85.76 | 84.45 | 85.29 | 603,149 | -1.06(-1.22%) |
Sep 17, 2021 | 86.79 | 86.94 | 86.32 | 86.35 | 603,653 | -0.59(-0.68%) |
Sep 16, 2021 | 87.59 | 87.63 | 86.52 | 86.94 | 488,322 | -0.62(-0.71%) |
Sep 15, 2021 | 86.85 | 87.68 | 86.77 | 87.56 | 1,344,693 | +0.85(+0.98%) |
Sep 14, 2021 | 87.56 | 87.56 | 86.51 | 86.71 | 312,401 | -0.52(-0.60%) |
Sep 13, 2021 | 87.26 | 87.74 | 86.87 | 87.24 | 454,255 | +0.54(+0.63%) |
Sep 10, 2021 | 87.48 | 87.50 | 86.65 | 86.69 | 314,272 | -0.30(-0.34%) |
Sep 09, 2021 | 87.38 | 87.69 | 86.94 | 86.99 | 327,074 | -0.61(-0.69%) |
Sep 08, 2021 | 87.42 | 87.77 | 87.34 | 87.60 | 265,471 | +0.07(+0.08%) |
Sep 07, 2021 | 88.30 | 88.36 | 87.48 | 87.53 | 274,800 | -0.99(-1.12%) |
Sep 03, 2021 | 88.57 | 88.66 | 88.38 | 88.52 | 159,496 | -0.08(-0.09%) |
Sep 02, 2021 | 88.11 | 88.61 | 88.11 | 88.60 | 261,734 | +0.79(+0.89%) |
Sep 01, 2021 | 88.04 | 87.91 | 87.64 | 87.81 | 212,228 | -0.09(-0.10%) |
Aug 31, 2021 | 88.10 | 88.22 | 87.82 | 87.91 | 383,849 | -0.22(-0.25%) |
Aug 30, 2021 | 88.26 | 88.34 | 88.05 | 88.12 | 239,445 | +0.03(+0.03%) |
Aug 27, 2021 | 87.85 | 88.29 | 87.77 | 88.10 | 194,934 | +0.58(+0.66%) |
Aug 26, 2021 | 87.94 | 87.94 | 87.51 | 87.52 | 347,139 | -0.51(-0.57%) |
Aug 25, 2021 | 88.02 | 88.21 | 87.63 | 88.02 | 224,346 | +0.04(+0.04%) |
Aug 24, 2021 | 88.23 | 88.26 | 87.92 | 87.99 | 215,592 | -0.18(-0.20%) |
Aug 23, 2021 | 88.08 | 88.46 | 88.08 | 88.17 | 273,350 | +0.42(+0.48%) |
Aug 20, 2021 | 87.29 | 87.91 | 87.16 | 87.74 | 329,447 | +0.36(+0.41%) |
Aug 19, 2021 | 86.83 | 87.63 | 86.63 | 87.38 | 452,803 | +0.00(+0.00%) |
Aug 18, 2021 | 88.42 | 88.42 | 87.31 | 87.38 | 290,328 | -1.26(-1.43%) |
Aug 17, 2021 | 88.48 | 88.84 | 88.08 | 88.65 | 347,253 | -0.20(-0.22%) |
Aug 16, 2021 | 88.39 | 88.84 | 88.08 | 88.84 | 293,728 | +0.30(+0.34%) |
Aug 13, 2021 | 88.32 | 88.62 | 88.28 | 88.55 | 352,542 | +0.20(+0.22%) |
Aug 12, 2021 | 88.28 | 88.36 | 87.96 | 88.35 | 212,368 | +0.14(+0.15%) |
Aug 11, 2021 | 88.08 | 88.33 | 87.94 | 88.21 | 499,183 | +0.30(+0.34%) |
Aug 10, 2021 | 87.57 | 87.97 | 87.44 | 87.91 | 1,129,544 | +0.47(+0.54%) |
Aug 09, 2021 | 87.69 | 87.71 | 87.33 | 87.44 | 214,773 | -0.33(-0.38%) |
Aug 06, 2021 | 87.86 | 87.97 | 87.67 | 87.78 | 280,981 | +0.05(+0.06%) |
Aug 05, 2021 | 87.57 | 87.74 | 87.38 | 87.72 | 191,923 | +0.44(+0.51%) |
Aug 04, 2021 | 87.90 | 87.90 | 87.26 | 87.28 | 430,507 | -1.10(-1.25%) |
Aug 03, 2021 | 87.87 | 88.44 | 87.50 | 88.38 | 257,768 | +0.66(+0.75%) |
Aug 02, 2021 | 88.19 | 88.50 | 87.66 | 87.72 | 349,698 | -0.13(-0.14%) |
Jul 30, 2021 | 88.20 | 88.48 | 87.75 | 87.85 | 366,057 | -0.37(-0.42%) |
Jul 29, 2021 | 88.19 | 88.37 | 88.04 | 88.22 | 237,005 | +0.43(+0.49%) |
Jul 28, 2021 | 88.10 | 88.10 | 87.62 | 87.79 | 408,435 | -0.24(-0.28%) |
Jul 27, 2021 | 87.65 | 88.06 | 87.23 | 88.03 | 227,029 | +0.12(+0.13%) |
Jul 26, 2021 | 87.51 | 87.92 | 87.43 | 87.91 | 240,978 | +0.41(+0.46%) |
Jul 23, 2021 | 87.03 | 87.61 | 86.85 | 87.51 | 228,755 | +0.71(+0.82%) |
Jul 22, 2021 | 86.89 | 86.92 | 86.44 | 86.79 | 175,031 | -0.30(-0.34%) |
Jul 21, 2021 | 86.88 | 87.25 | 86.80 | 87.09 | 260,799 | +0.80(+0.93%) |
Jul 20, 2021 | 85.95 | 86.85 | 85.76 | 86.29 | 398,216 | +0.39(+0.45%) |
Jul 19, 2021 | 86.35 | 86.60 | 85.11 | 85.90 | 847,828 | -1.32(-1.51%) |
Jul 16, 2021 | 87.96 | 87.96 | 87.12 | 87.22 | 321,761 | -0.53(-0.61%) |
Jul 15, 2021 | 87.41 | 87.75 | 87.35 | 87.75 | 216,516 | +0.00(+0.00%) |
Jul 14, 2021 | 87.90 | 88.04 | 87.60 | 87.75 | 288,199 | +0.09(+0.10%) |
Jul 13, 2021 | 87.81 | 87.97 | 87.57 | 87.66 | 257,786 | -0.23(-0.27%) |
Jul 12, 2021 | 87.61 | 88.06 | 87.45 | 87.90 | 217,043 | +0.03(+0.03%) |
Jul 09, 2021 | 87.40 | 87.91 | 87.29 | 87.87 | 206,010 | +0.86(+0.99%) |
Jul 08, 2021 | 86.77 | 87.22 | 86.56 | 87.01 | 424,181 | -0.40(-0.45%) |
Jul 07, 2021 | 87.18 | 87.46 | 86.94 | 87.41 | 265,962 | +0.11(+0.12%) |
Jul 06, 2021 | 87.86 | 87.86 | 86.74 | 87.30 | 376,271 | -0.75(-0.85%) |
Jul 02, 2021 | 87.83 | 88.15 | 87.59 | 88.05 | 240,797 | +0.34(+0.39%) |
Jul 01, 2021 | 87.65 | 87.89 | 87.44 | 87.71 | 565,000 | +0.51(+0.58%) |
Jun 30, 2021 | 86.79 | 87.36 | 86.79 | 87.20 | 187,958 | +0.44(+0.51%) |
Jun 29, 2021 | 87.28 | 87.41 | 86.68 | 86.76 | 247,388 | -0.40(-0.46%) |
Jun 28, 2021 | 87.72 | 87.72 | 87.03 | 87.16 | 337,569 | -0.45(-0.52%) |
Jun 25, 2021 | 87.29 | 87.72 | 87.19 | 87.61 | 338,818 | +0.44(+0.51%) |
Jun 24, 2021 | 87.03 | 87.24 | 86.80 | 87.16 | 227,336 | +0.41(+0.47%) |
Jun 23, 2021 | 87.10 | 87.16 | 86.76 | 86.76 | 185,845 | -0.35(-0.40%) |
Jun 22, 2021 | 87.03 | 87.38 | 86.69 | 87.11 | 197,693 | +0.09(+0.10%) |
Jun 21, 2021 | 86.14 | 87.06 | 86.13 | 87.02 | 278,289 | +1.40(+1.64%) |
Jun 18, 2021 | 86.50 | 86.51 | 85.57 | 85.62 | 467,137 | -1.68(-1.92%) |
Jun 17, 2021 | 88.18 | 88.33 | 86.85 | 87.30 | 371,088 | -0.91(-1.03%) |
Jun 16, 2021 | 88.80 | 88.81 | 87.94 | 88.21 | 441,683 | -0.57(-0.64%) |
Jun 15, 2021 | 88.65 | 88.80 | 88.47 | 88.78 | 440,392 | +0.28(+0.32%) |
Jun 14, 2021 | 88.80 | 88.80 | 87.98 | 88.50 | 367,932 | -0.33(-0.37%) |
Jun 11, 2021 | 89.23 | 89.23 | 88.57 | 88.83 | 226,902 | -0.16(-0.18%) |
Jun 10, 2021 | 89.05 | 89.39 | 88.87 | 88.99 | 321,104 | +0.45(+0.51%) |
Jun 09, 2021 | 88.64 | 88.90 | 88.48 | 88.54 | 440,424 | +0.00(+0.00%) |
Jun 08, 2021 | 88.78 | 88.78 | 88.23 | 88.54 | 266,513 | -0.24(-0.27%) |
Jun 07, 2021 | 89.23 | 89.23 | 88.69 | 88.78 | 816,003 | -0.38(-0.42%) |
Jun 04, 2021 | 88.99 | 89.18 | 88.88 | 89.16 | 239,812 | +0.44(+0.49%) |
Jun 03, 2021 | 88.22 | 88.82 | 88.12 | 88.72 | 327,509 | +0.20(+0.22%) |
Jun 02, 2021 | 88.27 | 88.60 | 87.97 | 88.52 | 238,225 | +0.47(+0.53%) |
Jun 01, 2021 | 88.64 | 88.75 | 87.91 | 88.05 | 519,264 | +0.16(+0.18%) |
May 28, 2021 | 87.93 | 88.05 | 87.78 | 87.89 | 644,775 | +0.21(+0.23%) |
May 27, 2021 | 88.10 | 88.27 | 87.55 | 87.69 | 245,612 | -0.08(-0.09%) |
May 26, 2021 | 87.84 | 87.88 | 87.41 | 87.77 | 253,452 | +0.02(+0.02%) |
May 25, 2021 | 88.62 | 88.62 | 87.62 | 87.75 | 286,796 | -0.82(-0.92%) |
May 24, 2021 | 88.63 | 88.82 | 88.31 | 88.56 | 282,224 | +0.40(+0.46%) |
May 21, 2021 | 88.47 | 88.73 | 88.04 | 88.16 | 280,107 | +0.04(+0.04%) |
May 20, 2021 | 87.53 | 88.39 | 87.34 | 88.13 | 294,291 | +0.48(+0.55%) |
May 19, 2021 | 87.49 | 87.69 | 86.59 | 87.64 | 427,395 | -0.70(-0.79%) |
May 18, 2021 | 89.14 | 89.19 | 88.33 | 88.34 | 268,844 | -0.99(-1.10%) |
May 17, 2021 | 88.95 | 89.41 | 88.92 | 89.33 | 267,537 | +0.29(+0.32%) |
May 14, 2021 | 88.59 | 89.21 | 88.59 | 89.04 | 267,043 | +0.90(+1.03%) |
May 13, 2021 | 87.05 | 88.50 | 86.91 | 88.13 | 380,985 | +0.93(+1.07%) |
May 12, 2021 | 88.13 | 88.41 | 87.09 | 87.20 | 679,123 | -0.90(-1.02%) |
May 11, 2021 | 88.83 | 88.94 | 87.78 | 88.10 | 510,937 | -1.14(-1.28%) |
May 10, 2021 | 89.42 | 90.02 | 89.22 | 89.24 | 372,111 | +0.30(+0.34%) |
May 07, 2021 | 88.23 | 89.08 | 88.03 | 88.93 | 266,824 | +0.49(+0.56%) |
May 06, 2021 | 87.69 | 88.45 | 87.39 | 88.44 | 483,656 | +0.82(+0.93%) |
May 05, 2021 | 87.43 | 87.68 | 86.97 | 87.62 | 319,020 | +0.69(+0.79%) |
May 04, 2021 | 86.52 | 86.93 | 86.27 | 86.93 | 424,695 | +0.31(+0.36%) |
May 03, 2021 | 86.25 | 86.84 | 86.14 | 86.62 | 318,494 | +0.99(+1.15%) |
Apr 30, 2021 | 85.88 | 85.98 | 85.55 | 85.63 | 301,357 | -0.63(-0.73%) |
Apr 29, 2021 | 85.80 | 86.29 | 85.59 | 86.26 | 507,916 | +0.72(+0.84%) |
Apr 28, 2021 | 85.46 | 85.73 | 85.38 | 85.55 | 388,614 | +0.16(+0.19%) |
Apr 27, 2021 | 85.36 | 85.53 | 85.19 | 85.38 | 253,976 | +0.11(+0.13%) |
Apr 26, 2021 | 85.66 | 85.70 | 85.17 | 85.28 | 847,125 | -0.30(-0.36%) |
Apr 23, 2021 | 85.07 | 85.86 | 84.98 | 85.58 | 255,930 | +0.57(+0.67%) |
Apr 22, 2021 | 85.98 | 85.98 | 84.96 | 85.01 | 430,796 | -1.06(-1.23%) |
Apr 21, 2021 | 85.46 | 86.13 | 85.31 | 86.06 | 281,543 | +0.54(+0.63%) |
Apr 20, 2021 | 85.46 | 85.69 | 85.27 | 85.53 | 346,948 | -0.47(-0.54%) |
Apr 19, 2021 | 86.42 | 86.46 | 85.71 | 85.99 | 512,950 | -0.45(-0.52%) |
Apr 16, 2021 | 86.41 | 86.68 | 86.23 | 86.44 | 548,470 | +0.44(+0.51%) |
Apr 15, 2021 | 85.90 | 86.11 | 85.66 | 86.00 | 314,273 | +0.37(+0.43%) |
Apr 14, 2021 | 85.36 | 85.99 | 85.25 | 85.63 | 350,556 | +0.28(+0.33%) |
Apr 13, 2021 | 85.12 | 85.46 | 84.86 | 85.36 | 364,509 | -0.19(-0.22%) |
Apr 12, 2021 | 85.65 | 85.82 | 85.36 | 85.55 | 377,496 | -0.02(-0.02%) |
Apr 09, 2021 | 85.54 | 85.72 | 85.12 | 85.56 | 378,928 | +0.16(+0.19%) |
Apr 08, 2021 | 85.66 | 85.66 | 85.14 | 85.40 | 208,679 | -0.32(-0.38%) |
Apr 07, 2021 | 85.65 | 85.92 | 85.47 | 85.72 | 244,130 | +0.08(+0.09%) |
Apr 06, 2021 | 85.79 | 86.04 | 85.53 | 85.64 | 241,943 | -0.24(-0.28%) |
Apr 05, 2021 | 85.86 | 86.18 | 85.64 | 85.89 | 388,095 | +0.44(+0.51%) |
Apr 01, 2021 | 85.07 | 85.45 | 84.69 | 85.45 | 341,091 | +0.43(+0.51%) |
Mar 31, 2021 | 85.27 | 85.29 | 84.92 | 85.02 | 348,104 | -0.29(-0.34%) |
Mar 30, 2021 | 85.80 | 85.83 | 85.10 | 85.30 | 279,514 | -0.68(-0.79%) |
Mar 29, 2021 | 85.50 | 86.28 | 85.35 | 85.98 | 586,044 | +0.04(+0.05%) |
Mar 26, 2021 | 84.73 | 86.04 | 84.55 | 85.94 | 390,425 | +1.75(+2.08%) |
Mar 25, 2021 | 83.37 | 84.34 | 82.87 | 84.19 | 1,111,434 | +0.75(+0.89%) |
Mar 24, 2021 | 83.24 | 84.15 | 83.24 | 83.45 | 417,657 | +0.45(+0.55%) |
Mar 23, 2021 | 83.06 | 83.81 | 82.83 | 82.99 | 557,103 | -0.44(-0.53%) |
Mar 22, 2021 | 83.08 | 83.57 | 82.85 | 83.44 | 289,974 | +0.12(+0.15%) |
Mar 19, 2021 | 83.59 | 83.70 | 82.94 | 83.31 | 264,664 | -0.24(-0.29%) |
Mar 18, 2021 | 84.22 | 84.56 | 83.39 | 83.55 | 577,272 | -1.01(-1.20%) |
Mar 17, 2021 | 84.38 | 84.76 | 83.99 | 84.56 | 256,569 | +0.24(+0.28%) |
Mar 16, 2021 | 84.33 | 84.45 | 84.09 | 84.33 | 639,961 | -0.31(-0.37%) |
Mar 15, 2021 | 84.59 | 84.72 | 83.88 | 84.64 | 366,826 | +0.19(+0.22%) |
Mar 12, 2021 | 84.39 | 84.72 | 84.28 | 84.45 | 451,697 | +0.42(+0.50%) |
Mar 11, 2021 | 84.52 | 84.81 | 83.96 | 84.03 | 289,607 | -0.40(-0.47%) |
Mar 10, 2021 | 83.56 | 84.62 | 83.52 | 84.43 | 445,327 | +1.22(+1.47%) |
Mar 09, 2021 | 83.69 | 84.14 | 83.21 | 83.21 | 410,029 | -0.35(-0.42%) |
Mar 08, 2021 | 83.37 | 84.34 | 83.06 | 83.56 | 542,442 | +0.67(+0.80%) |
Mar 05, 2021 | 81.73 | 83.17 | 81.51 | 82.90 | 433,783 | +2.11(+2.61%) |
Mar 04, 2021 | 81.02 | 82.07 | 79.95 | 80.78 | 813,450 | -0.02(-0.02%) |
Mar 03, 2021 | 80.65 | 81.39 | 80.45 | 80.80 | 320,086 | +0.15(+0.19%) |
Mar 02, 2021 | 80.85 | 81.12 | 80.60 | 80.65 | 317,752 | -0.10(-0.12%) |
Mar 01, 2021 | 80.65 | 81.34 | 80.59 | 80.75 | 390,233 | +1.26(+1.59%) |
Feb 26, 2021 | 80.85 | 80.85 | 79.44 | 79.49 | 698,785 | -1.63(-2.01%) |
Feb 25, 2021 | 82.10 | 82.20 | 80.82 | 81.12 | 533,587 | -1.01(-1.23%) |
Feb 24, 2021 | 81.41 | 82.36 | 81.15 | 82.13 | 377,292 | +0.89(+1.09%) |
Feb 23, 2021 | 81.37 | 81.50 | 80.73 | 81.25 | 382,215 | +0.31(+0.38%) |
Feb 22, 2021 | 80.29 | 81.13 | 80.22 | 80.93 | 333,215 | +0.67(+0.84%) |
Feb 19, 2021 | 80.85 | 80.85 | 80.22 | 80.26 | 253,284 | -0.40(-0.50%) |
Feb 18, 2021 | 80.78 | 80.79 | 80.36 | 80.66 | 213,497 | -0.23(-0.29%) |
Feb 17, 2021 | 80.14 | 80.95 | 79.97 | 80.89 | 275,913 | +0.86(+1.08%) |
Feb 16, 2021 | 80.27 | 80.31 | 79.89 | 80.03 | 229,684 | +0.20(+0.24%) |
Feb 12, 2021 | 79.40 | 79.88 | 79.33 | 79.83 | 276,381 | +0.28(+0.36%) |
Feb 11, 2021 | 80.12 | 80.12 | 79.17 | 79.55 | 262,985 | -0.44(-0.55%) |
Feb 10, 2021 | 80.10 | 80.15 | 79.62 | 79.99 | 214,563 | +0.12(+0.14%) |
Feb 09, 2021 | 79.93 | 80.05 | 79.51 | 79.88 | 295,617 | -0.12(-0.16%) |
Feb 08, 2021 | 79.74 | 80.07 | 79.70 | 80.00 | 237,545 | +0.62(+0.78%) |
Feb 05, 2021 | 79.32 | 79.55 | 79.24 | 79.38 | 231,876 | +0.66(+0.83%) |
Feb 04, 2021 | 78.24 | 78.76 | 78.06 | 78.72 | 335,756 | +0.67(+0.85%) |
Feb 03, 2021 | 77.59 | 78.22 | 77.53 | 78.06 | 333,850 | +0.35(+0.45%) |
Feb 02, 2021 | 78.06 | 78.48 | 77.70 | 77.71 | 262,684 | +0.39(+0.51%) |
Feb 01, 2021 | 77.73 | 77.82 | 76.81 | 77.32 | 298,042 | +0.39(+0.51%) |
Jan 29, 2021 | 77.99 | 78.10 | 76.67 | 76.93 | 460,260 | -1.47(-1.88%) |
Jan 28, 2021 | 78.49 | 79.24 | 78.36 | 78.41 | 446,661 | +0.25(+0.32%) |
Jan 27, 2021 | 78.80 | 79.26 | 77.92 | 78.16 | 479,623 | -1.41(-1.77%) |
Jan 26, 2021 | 79.92 | 80.15 | 79.43 | 79.57 | 354,308 | -0.15(-0.19%) |
Jan 25, 2021 | 79.05 | 79.72 | 78.73 | 79.72 | 377,533 | +0.55(+0.70%) |
Jan 22, 2021 | 78.88 | 79.42 | 78.68 | 79.17 | 306,464 | -0.22(-0.28%) |
Jan 21, 2021 | 80.03 | 80.03 | 79.25 | 79.39 | 367,566 | -0.82(-1.02%) |
Jan 20, 2021 | 80.21 | 80.32 | 79.70 | 80.21 | 321,495 | +0.24(+0.30%) |
Jan 19, 2021 | 80.13 | 80.27 | 79.88 | 79.97 | 523,524 | +0.37(+0.47%) |
Jan 15, 2021 | 79.78 | 79.91 | 79.04 | 79.59 | 397,953 | -0.75(-0.94%) |
Jan 14, 2021 | 79.85 | 80.79 | 79.77 | 80.35 | 315,589 | +0.65(+0.81%) |
Jan 13, 2021 | 79.71 | 79.88 | 79.38 | 79.70 | 269,301 | +0.05(+0.07%) |
Jan 12, 2021 | 79.63 | 79.85 | 79.12 | 79.65 | 661,772 | +0.20(+0.25%) |
Jan 11, 2021 | 78.78 | 79.65 | 78.75 | 79.45 | 622,406 | +0.26(+0.33%) |
Jan 08, 2021 | 79.33 | 79.35 | 78.63 | 79.20 | 373,504 | +0.09(+0.11%) |
Jan 07, 2021 | 79.16 | 79.36 | 78.68 | 79.11 | 347,536 | +0.15(+0.19%) |
Jan 06, 2021 | 78.08 | 79.39 | 78.08 | 78.96 | 512,215 | +0.97(+1.24%) |
Jan 05, 2021 | 77.30 | 78.48 | 77.19 | 77.99 | 318,402 | +0.72(+0.93%) |
Jan 04, 2021 | 78.17 | 78.21 | 76.49 | 77.27 | 612,828 | -0.54(-0.70%) |
Dec 31, 2020 | 77.81 | 77.81 | 77.81 | 285,487 | +0.42(+0.54%) | |
Dec 30, 2020 | 77.41 | 77.81 | 77.34 | 77.39 | 285,487 | +0.12(+0.15%) |
Dec 29, 2020 | 77.78 | 77.78 | 77.09 | 77.28 | 342,624 | -0.06(-0.08%) |
Dec 28, 2020 | 77.78 | 78.05 | 77.22 | 77.34 | 374,852 | +0.11(+0.14%) |
Dec 24, 2020 | 77.28 | 77.28 | 76.95 | 77.23 | 145,570 | +0.05(+0.07%) |
Dec 23, 2020 | 77.22 | 77.62 | 77.14 | 77.18 | 369,488 | +0.35(+0.45%) |
Dec 22, 2020 | 77.36 | 77.36 | 76.76 | 76.83 | 364,531 | -0.68(-0.88%) |
Dec 21, 2020 | 77.21 | 77.67 | 76.57 | 77.52 | 423,142 | -0.98(-1.24%) |
Dec 18, 2020 | 78.80 | 78.81 | 77.99 | 78.49 | 391,531 | -0.28(-0.35%) |
Dec 17, 2020 | 78.89 | 78.89 | 78.48 | 78.77 | 236,547 | +0.21(+0.27%) |
Dec 16, 2020 | 79.01 | 79.01 | 78.52 | 78.56 | 369,106 | -0.32(-0.41%) |
Dec 15, 2020 | 78.54 | 79.06 | 78.16 | 78.88 | 311,322 | +0.70(+0.90%) |
Dec 14, 2020 | 80.28 | 80.28 | 78.17 | 78.17 | 421,135 | -1.35(-1.69%) |
Dec 11, 2020 | 79.20 | 79.62 | 79.01 | 79.52 | 719,304 | -0.08(-0.10%) |
Dec 10, 2020 | 79.59 | 79.88 | 79.27 | 79.60 | 262,768 | -0.11(-0.14%) |
Dec 09, 2020 | 79.76 | 80.09 | 79.27 | 79.71 | 355,031 | +0.25(+0.32%) |
Dec 08, 2020 | 78.19 | 79.56 | 78.19 | 79.46 | 264,199 | +0.95(+1.21%) |
Dec 07, 2020 | 78.79 | 78.79 | 78.19 | 78.51 | 265,561 | -0.44(-0.56%) |
Dec 04, 2020 | 78.16 | 78.96 | 78.14 | 78.95 | 266,822 | +1.14(+1.47%) |
Dec 03, 2020 | 77.81 | 78.18 | 77.46 | 77.81 | 397,094 | +0.11(+0.15%) |
Dec 02, 2020 | 76.91 | 77.78 | 76.90 | 77.69 | 375,129 | +0.79(+1.03%) |