Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 103.21 | 105.12 | 102.29 | 102.68 | 26,870,658 | -1.80(-1.72%) |
Nov 29, 2021 | 105.84 | 106.59 | 104.36 | 104.48 | 13,191,340 | +0.31(+0.30%) |
Nov 26, 2021 | 103.12 | 104.47 | 102.47 | 104.17 | 13,038,564 | -2.44(-2.29%) |
Nov 24, 2021 | 106.27 | 107.35 | 106.15 | 106.61 | 9,344,235 | +0.81(+0.76%) |
Nov 23, 2021 | 104.79 | 106.30 | 104.67 | 105.80 | 11,395,247 | +2.17(+2.10%) |
Nov 22, 2021 | 101.91 | 104.79 | 101.75 | 103.63 | 10,933,962 | +1.82(+1.79%) |
Nov 19, 2021 | 102.36 | 102.94 | 101.07 | 101.81 | 14,881,110 | -2.31(-2.22%) |
Nov 18, 2021 | 104.48 | 104.50 | 103.93 | 104.12 | 9,206,274 | -0.88(-0.84%) |
Nov 17, 2021 | 104.50 | 106.01 | 104.31 | 105.00 | 12,206,421 | -0.47(-0.45%) |
Nov 16, 2021 | 105.32 | 106.19 | 105.10 | 105.48 | 11,614,035 | +0.41(+0.39%) |
Nov 15, 2021 | 103.38 | 105.18 | 102.77 | 105.06 | 12,257,033 | +2.33(+2.27%) |
Nov 12, 2021 | 102.35 | 102.80 | 102.16 | 102.73 | 9,654,556 | +0.06(+0.06%) |
Nov 11, 2021 | 102.17 | 103.13 | 102.14 | 102.67 | 8,134,582 | +0.01(+0.01%) |
Nov 10, 2021 | 104.11 | 102.66 | 11,449,466 | -1.66(-1.60%) | ||
Nov 09, 2021 | 103.67 | 104.43 | 102.94 | 104.33 | 12,163,359 | +0.77(+0.74%) |
Nov 08, 2021 | 103.51 | 104.32 | 103.15 | 103.56 | 8,556,590 | +0.37(+0.36%) |
Nov 05, 2021 | 102.77 | 103.47 | 102.46 | 103.19 | 9,022,813 | +1.11(+1.08%) |
Nov 04, 2021 | 102.72 | 102.76 | 101.55 | 102.08 | 10,753,776 | +0.45(+0.44%) |
Nov 03, 2021 | 100.97 | 101.87 | 100.70 | 101.64 | 11,580,977 | -0.74(-0.72%) |
Nov 02, 2021 | 102.69 | 102.70 | 101.82 | 102.37 | 10,227,725 | -0.63(-0.61%) |
Nov 01, 2021 | 103.45 | 103.07 | 102.57 | 103.00 | 12,477,758 | +0.04(+0.03%) |
Oct 29, 2021 | 103.27 | 103.69 | 101.76 | 102.97 | 17,005,868 | +1.23(+1.21%) |
Oct 28, 2021 | 100.35 | 101.87 | 100.35 | 101.73 | 8,377,322 | +0.94(+0.94%) |
Oct 27, 2021 | 101.83 | 102.15 | 100.41 | 100.79 | 10,112,488 | -1.83(-1.78%) |
Oct 26, 2021 | 102.51 | 102.62 | 8,300,654 | +0.22(+0.22%) | ||
Oct 25, 2021 | 102.10 | 102.84 | 101.90 | 102.39 | 10,670,319 | +0.94(+0.93%) |
Oct 22, 2021 | 100.92 | 101.52 | 100.23 | 101.45 | 9,644,515 | +0.95(+0.95%) |
Oct 21, 2021 | 101.37 | 101.45 | 99.71 | 100.49 | 10,420,808 | -1.28(-1.25%) |
Oct 20, 2021 | 99.91 | 101.78 | 99.63 | 101.77 | 12,017,957 | +1.31(+1.31%) |
Oct 19, 2021 | 99.07 | 100.46 | 98.74 | 100.46 | 11,516,409 | +1.92(+1.95%) |
Oct 18, 2021 | 99.13 | 99.30 | 97.99 | 98.53 | 11,870,795 | -0.05(-0.05%) |
Oct 15, 2021 | 98.72 | 98.95 | 98.42 | 98.58 | 11,083,667 | +0.72(+0.74%) |
Oct 14, 2021 | 97.92 | 98.17 | 97.23 | 97.86 | 8,506,316 | +0.92(+0.95%) |
Oct 13, 2021 | 96.02 | 97.44 | 95.76 | 96.94 | 10,252,755 | +0.58(+0.60%) |
Oct 12, 2021 | 96.22 | 96.75 | 95.48 | 96.37 | 10,100,249 | +0.02(+0.02%) |
Oct 11, 2021 | 98.53 | 98.60 | 96.16 | 96.35 | 10,889,005 | -0.83(-0.85%) |
Oct 08, 2021 | 96.06 | 97.52 | 95.87 | 97.17 | 11,771,522 | +2.13(+2.24%) |
Oct 07, 2021 | 94.98 | 95.60 | 94.63 | 95.04 | 9,818,535 | +0.67(+0.71%) |
Oct 06, 2021 | 93.69 | 94.74 | 93.15 | 94.37 | 11,819,197 | -0.84(-0.88%) |
Oct 05, 2021 | 95.37 | 96.92 | 94.81 | 95.21 | 14,469,252 | +1.03(+1.09%) |
Oct 04, 2021 | 94.43 | 95.21 | 93.63 | 94.18 | 14,790,522 | +0.35(+0.37%) |
Oct 01, 2021 | 91.92 | 94.02 | 91.63 | 93.83 | 12,069,729 | +2.59(+2.84%) |
Sep 30, 2021 | 93.01 | 93.04 | 91.24 | 91.24 | 17,039,266 | -1.69(-1.82%) |
Sep 29, 2021 | 92.82 | 93.75 | 92.04 | 92.93 | 11,415,534 | -0.03(-0.03%) |
Sep 28, 2021 | 93.45 | 94.33 | 92.53 | 92.96 | 17,301,126 | +0.35(+0.38%) |
Sep 27, 2021 | 92.26 | 93.33 | 92.26 | 92.61 | 14,115,677 | +2.13(+2.36%) |
Sep 24, 2021 | 89.62 | 90.81 | 89.62 | 90.47 | 9,145,819 | +0.49(+0.54%) |
Sep 23, 2021 | 88.35 | 90.17 | 87.91 | 89.99 | 11,223,002 | +2.18(+2.48%) |
Sep 22, 2021 | 86.55 | 88.84 | 86.55 | 87.81 | 14,780,191 | +2.51(+2.94%) |
Sep 21, 2021 | 85.95 | 86.24 | 84.57 | 85.30 | 12,184,277 | +0.06(+0.07%) |
Sep 20, 2021 | 85.11 | 85.66 | 83.92 | 85.24 | 17,558,746 | -1.78(-2.05%) |
Sep 17, 2021 | 87.34 | 88.48 | 86.67 | 87.02 | 17,800,532 | -0.50(-0.58%) |
Sep 16, 2021 | 88.42 | 88.67 | 87.16 | 87.52 | 11,805,116 | -0.83(-0.94%) |
Sep 15, 2021 | 87.23 | 88.61 | 87.23 | 88.35 | 12,920,965 | +1.83(+2.12%) |
Sep 14, 2021 | 88.48 | 88.80 | 86.32 | 86.52 | 17,005,074 | -1.59(-1.81%) |
Sep 13, 2021 | 87.43 | 88.77 | 87.43 | 88.11 | 12,784,858 | +1.71(+1.98%) |
Sep 10, 2021 | 87.78 | 87.83 | 86.24 | 86.40 | 12,251,824 | +0.06(+0.07%) |
Sep 09, 2021 | 86.24 | 87.79 | 85.75 | 86.34 | 11,360,062 | -0.35(-0.40%) |
Sep 08, 2021 | 87.69 | 88.56 | 86.65 | 86.69 | 11,979,040 | -0.60(-0.69%) |
Sep 07, 2021 | 87.26 | 88.11 | 87.00 | 87.29 | 10,272,014 | -0.39(-0.44%) |
Sep 03, 2021 | 87.60 | 88.52 | 87.60 | 87.68 | 10,117,780 | -0.20(-0.23%) |
Sep 02, 2021 | 86.91 | 88.48 | 86.83 | 87.88 | 13,721,166 | +1.80(+2.09%) |
Sep 01, 2021 | 87.11 | 87.30 | 85.86 | 86.08 | 11,733,954 | -0.95(-1.10%) |
Aug 31, 2021 | 88.26 | 88.51 | 86.91 | 87.03 | 17,427,098 | -1.46(-1.65%) |
Aug 30, 2021 | 89.12 | 89.31 | 88.11 | 88.49 | 9,036,438 | -0.22(-0.25%) |
Aug 27, 2021 | 88.26 | 89.45 | 88.18 | 88.71 | 11,431,780 | +1.28(+1.46%) |
Aug 26, 2021 | 88.24 | 88.79 | 87.42 | 87.44 | 9,030,824 | -1.16(-1.31%) |
Aug 25, 2021 | 87.44 | 88.78 | 86.99 | 88.60 | 10,387,261 | +0.60(+0.68%) |
Aug 24, 2021 | 87.69 | 88.69 | 87.58 | 87.99 | 9,921,665 | +1.00(+1.15%) |
Aug 23, 2021 | 86.42 | 87.24 | 86.39 | 86.99 | 11,414,471 | +2.19(+2.58%) |
Aug 20, 2021 | 84.11 | 85.33 | 83.83 | 84.81 | 10,794,053 | +0.01(+0.01%) |
Aug 19, 2021 | 85.27 | 85.72 | 83.51 | 84.80 | 19,388,014 | -2.17(-2.49%) |
Aug 18, 2021 | 88.76 | 89.41 | 86.83 | 86.97 | 14,335,835 | -2.42(-2.71%) |
Aug 17, 2021 | 88.92 | 90.23 | 88.41 | 89.39 | 13,105,788 | -0.17(-0.19%) |
Aug 16, 2021 | 89.48 | 89.80 | 88.66 | 89.56 | 10,680,324 | -0.92(-1.02%) |
Aug 13, 2021 | 90.72 | 90.99 | 90.19 | 90.48 | 7,408,965 | -0.60(-0.66%) |
Aug 12, 2021 | 91.28 | 91.62 | 90.32 | 91.08 | 8,314,183 | -0.19(-0.20%) |
Aug 11, 2021 | 90.55 | 91.37 | 90.16 | 91.27 | 7,977,666 | +0.68(+0.75%) |
Aug 10, 2021 | 89.40 | 90.80 | 89.25 | 90.58 | 11,000,767 | +1.62(+1.83%) |
Aug 09, 2021 | 89.55 | 89.96 | 88.68 | 88.96 | 10,413,827 | -1.51(-1.67%) |
Aug 06, 2021 | 90.53 | 91.03 | 90.16 | 90.47 | 7,297,370 | +0.64(+0.71%) |
Aug 05, 2021 | 89.57 | 90.90 | 89.33 | 89.83 | 8,997,925 | +0.83(+0.93%) |
Aug 04, 2021 | 89.13 | 90.42 | 88.83 | 89.00 | 11,706,543 | -2.04(-2.24%) |
Aug 03, 2021 | 90.15 | 91.32 | 89.33 | 91.05 | 9,507,047 | +0.86(+0.95%) |
Aug 02, 2021 | 90.58 | 92.27 | 90.12 | 90.19 | 10,038,487 | -0.16(-0.18%) |
Jul 30, 2021 | 91.45 | 92.33 | 89.42 | 90.34 | 13,855,619 | -0.67(-0.74%) |
Jul 29, 2021 | 90.85 | 91.29 | 90.46 | 91.02 | 9,778,292 | +1.23(+1.37%) |
Jul 28, 2021 | 89.54 | 90.34 | 88.99 | 89.79 | 9,630,684 | +0.51(+0.57%) |
Jul 27, 2021 | 88.78 | 89.38 | 87.80 | 89.28 | 9,389,259 | -0.30(-0.34%) |
Jul 26, 2021 | 88.26 | 89.86 | 88.24 | 89.58 | 11,525,003 | +1.85(+2.11%) |
Jul 23, 2021 | 87.67 | 87.96 | 86.91 | 87.73 | 8,531,537 | +0.04(+0.04%) |
Jul 22, 2021 | 88.21 | 88.22 | 86.87 | 87.69 | 8,669,302 | -0.89(-1.00%) |
Jul 21, 2021 | 86.95 | 89.16 | 86.70 | 88.58 | 12,934,113 | +2.92(+3.41%) |
Jul 20, 2021 | 85.09 | 87.00 | 84.35 | 85.66 | 13,649,500 | +0.51(+0.59%) |
Jul 19, 2021 | 85.03 | 86.03 | 83.88 | 85.15 | 19,586,320 | -2.36(-2.70%) |
Jul 16, 2021 | 90.19 | 90.24 | 87.26 | 87.51 | 13,747,249 | -2.38(-2.65%) |
Jul 15, 2021 | 89.67 | 90.74 | 89.49 | 89.89 | 10,892,335 | -0.59(-0.66%) |
Jul 14, 2021 | 92.71 | 93.46 | 90.27 | 90.49 | 10,384,725 | -1.74(-1.89%) |
Jul 13, 2021 | 92.29 | 92.80 | 91.60 | 92.23 | 7,616,214 | -0.31(-0.34%) |
Jul 12, 2021 | 91.90 | 93.19 | 91.61 | 92.54 | 11,153,131 | +0.19(+0.20%) |
Jul 09, 2021 | 91.81 | 92.49 | 90.83 | 92.35 | 9,655,579 | +1.30(+1.43%) |
Jul 08, 2021 | 89.93 | 91.48 | 89.82 | 91.05 | 9,797,318 | -0.29(-0.32%) |
Jul 07, 2021 | 92.20 | 93.09 | 90.62 | 91.34 | 9,290,487 | -0.94(-1.02%) |
Jul 06, 2021 | 94.04 | 94.04 | 91.75 | 92.28 | 11,415,576 | -1.85(-1.96%) |
Jul 02, 2021 | 93.80 | 94.42 | 93.21 | 94.13 | 8,011,007 | -0.12(-0.13%) |
Jul 01, 2021 | 94.91 | 95.04 | 93.83 | 94.25 | 12,252,699 | +1.30(+1.40%) |
Jun 30, 2021 | 92.15 | 93.07 | 92.04 | 92.94 | 8,933,255 | +0.87(+0.94%) |
Jun 29, 2021 | 92.81 | 93.15 | 91.94 | 92.08 | 8,141,560 | -0.20(-0.22%) |
Jun 28, 2021 | 94.67 | 94.95 | 91.99 | 92.28 | 12,785,414 | -2.94(-3.08%) |
Jun 25, 2021 | 95.47 | 95.89 | 94.76 | 95.22 | 9,130,471 | +0.14(+0.15%) |
Jun 24, 2021 | 95.07 | 95.64 | 94.38 | 95.07 | 9,830,714 | +0.77(+0.82%) |
Jun 23, 2021 | 95.27 | 95.95 | 94.27 | 94.30 | 8,778,480 | -0.12(-0.12%) |
Jun 22, 2021 | 93.47 | 94.92 | 92.56 | 94.42 | 11,520,397 | +0.31(+0.33%) |
Jun 21, 2021 | 92.76 | 94.45 | 92.23 | 94.11 | 15,309,655 | +2.68(+2.93%) |
Jun 18, 2021 | 93.40 | 94.30 | 91.32 | 91.43 | 25,112,496 | -3.59(-3.77%) |
Jun 17, 2021 | 97.04 | 97.60 | 85.46 | 95.01 | 16,156,291 | -2.31(-2.37%) |
Jun 16, 2021 | 97.64 | 98.07 | 96.64 | 97.32 | 10,460,639 | -0.56(-0.57%) |
Jun 15, 2021 | 96.20 | 98.04 | 96.18 | 97.88 | 11,874,852 | +2.07(+2.16%) |
Jun 14, 2021 | 96.00 | 96.69 | 94.80 | 95.81 | 10,198,505 | +0.05(+0.06%) |
Jun 11, 2021 | 96.45 | 96.70 | 95.71 | 95.76 | 8,712,915 | -0.44(-0.46%) |
Jun 10, 2021 | 96.78 | 97.83 | 95.17 | 96.20 | 15,242,542 | +0.56(+0.58%) |
Jun 09, 2021 | 96.78 | 97.20 | 95.53 | 95.64 | 11,443,768 | -0.84(-0.87%) |
Jun 08, 2021 | 95.41 | 96.71 | 94.33 | 96.49 | 11,898,872 | +0.87(+0.91%) |
Jun 07, 2021 | 96.21 | 96.46 | 95.46 | 95.62 | 7,604,663 | -0.62(-0.65%) |
Jun 04, 2021 | 96.05 | 96.43 | 95.14 | 96.24 | 7,549,497 | +0.76(+0.80%) |
Jun 03, 2021 | 95.50 | 95.92 | 94.56 | 95.47 | 9,925,989 | -0.43(-0.45%) |
Jun 02, 2021 | 95.14 | 96.33 | 94.25 | 95.91 | 10,299,481 | +1.27(+1.34%) |
Jun 01, 2021 | 93.44 | 95.33 | 93.44 | 94.64 | 11,559,900 | +2.54(+2.76%) |
May 28, 2021 | 91.95 | 92.39 | 91.36 | 92.10 | 8,202,184 | +0.69(+0.76%) |
May 27, 2021 | 92.39 | 93.10 | 91.02 | 91.41 | 13,186,530 | -0.98(-1.07%) |
May 26, 2021 | 92.75 | 93.10 | 91.98 | 92.39 | 10,403,344 | +0.22(+0.24%) |
May 25, 2021 | 93.56 | 93.73 | 91.94 | 92.17 | 8,884,329 | -1.54(-1.64%) |
May 24, 2021 | 93.13 | 93.92 | 92.29 | 93.71 | 7,630,584 | +1.31(+1.42%) |
May 21, 2021 | 92.38 | 93.35 | 92.01 | 92.39 | 11,666,567 | +0.50(+0.54%) |
May 20, 2021 | 91.46 | 92.35 | 90.49 | 91.90 | 10,939,157 | +0.32(+0.35%) |
May 19, 2021 | 92.13 | 92.55 | 90.49 | 91.58 | 16,635,763 | -2.64(-2.81%) |
May 18, 2021 | 96.67 | 96.78 | 94.04 | 94.22 | 14,377,872 | -2.92(-3.01%) |
May 17, 2021 | 95.63 | 97.20 | 95.53 | 97.14 | 14,475,202 | +1.17(+1.22%) |
May 14, 2021 | 94.50 | 96.27 | 94.50 | 95.97 | 10,407,828 | +2.45(+2.62%) |
May 13, 2021 | 92.99 | 94.56 | 92.43 | 93.52 | 11,078,571 | -0.60(-0.64%) |
May 12, 2021 | 93.80 | 96.56 | 93.56 | 94.13 | 13,297,060 | +0.59(+0.63%) |
May 11, 2021 | 94.96 | 96.06 | 93.11 | 93.54 | 14,545,699 | -2.52(-2.62%) |
May 10, 2021 | 97.69 | 99.15 | 96.01 | 96.06 | 15,495,732 | -0.39(-0.41%) |
May 07, 2021 | 94.76 | 97.02 | 94.42 | 96.45 | 11,718,426 | +0.88(+0.92%) |
May 06, 2021 | 95.51 | 95.67 | 94.17 | 95.57 | 11,011,996 | +0.05(+0.06%) |
May 05, 2021 | 94.94 | 96.03 | 93.64 | 95.52 | 14,693,781 | +2.50(+2.69%) |
May 04, 2021 | 92.89 | 93.37 | 91.92 | 93.02 | 9,928,393 | +0.51(+0.55%) |
May 03, 2021 | 91.15 | 92.68 | 90.49 | 92.51 | 9,054,212 | +2.16(+2.39%) |
Apr 30, 2021 | 92.03 | 92.39 | 90.27 | 90.36 | 15,661,656 | -3.36(-3.58%) |
Apr 29, 2021 | 93.29 | 94.37 | 92.71 | 93.71 | 11,104,766 | +1.47(+1.60%) |
Apr 28, 2021 | 90.77 | 92.80 | 90.62 | 92.24 | 9,943,224 | +2.21(+2.45%) |
Apr 27, 2021 | 89.25 | 90.38 | 88.99 | 90.03 | 7,868,319 | +1.03(+1.16%) |
Apr 26, 2021 | 88.78 | 90.01 | 88.77 | 89.00 | 6,431,831 | -0.03(-0.03%) |
Apr 23, 2021 | 88.63 | 89.57 | 88.30 | 89.02 | 7,714,534 | +0.53(+0.59%) |
Apr 22, 2021 | 90.18 | 90.18 | 88.43 | 88.50 | 13,262,435 | -1.56(-1.73%) |
Apr 21, 2021 | 87.95 | 90.29 | 87.79 | 90.06 | 9,425,635 | +1.23(+1.38%) |
Apr 20, 2021 | 90.15 | 90.29 | 88.11 | 88.83 | 11,160,013 | -1.69(-1.87%) |
Apr 19, 2021 | 90.44 | 91.02 | 89.60 | 90.52 | 8,062,285 | +0.26(+0.29%) |
Apr 16, 2021 | 91.00 | 91.49 | 89.80 | 90.26 | 8,509,258 | -0.40(-0.44%) |
Apr 15, 2021 | 91.18 | 91.41 | 90.23 | 90.66 | 8,966,061 | -0.75(-0.82%) |
Apr 14, 2021 | 89.99 | 92.34 | 89.94 | 91.41 | 11,628,146 | +1.78(+1.99%) |
Apr 13, 2021 | 89.03 | 89.94 | 88.80 | 89.63 | 7,790,448 | +0.40(+0.45%) |
Apr 12, 2021 | 90.88 | 91.05 | 88.99 | 89.23 | 8,949,480 | -1.00(-1.11%) |
Apr 09, 2021 | 90.40 | 90.89 | 89.51 | 90.23 | 8,171,611 | -0.09(-0.10%) |
Apr 08, 2021 | 90.75 | 90.84 | 89.48 | 90.31 | 9,446,205 | -1.03(-1.12%) |
Apr 07, 2021 | 90.71 | 91.67 | 90.52 | 91.34 | 8,782,423 | +0.53(+0.59%) |
Apr 06, 2021 | 91.39 | 92.12 | 90.69 | 90.80 | 9,267,632 | -0.82(-0.89%) |
Apr 05, 2021 | 92.69 | 92.78 | 91.32 | 91.62 | 9,914,257 | -1.09(-1.17%) |
Apr 01, 2021 | 92.01 | 92.80 | 91.36 | 92.71 | 9,713,834 | +0.84(+0.92%) |
Mar 31, 2021 | 92.53 | 93.12 | 91.70 | 91.86 | 10,213,938 | -1.00(-1.08%) |
Mar 30, 2021 | 92.98 | 93.65 | 92.57 | 92.86 | 7,167,623 | -0.87(-0.93%) |
Mar 29, 2021 | 93.28 | 94.27 | 92.66 | 93.73 | 8,600,773 | -0.49(-0.52%) |
Mar 26, 2021 | 93.40 | 94.28 | 92.36 | 94.22 | 11,201,759 | +2.11(+2.29%) |
Mar 25, 2021 | 90.08 | 92.28 | 89.48 | 92.11 | 12,704,175 | +0.32(+0.35%) |
Mar 24, 2021 | 90.29 | 92.72 | 90.22 | 91.79 | 12,577,789 | +2.39(+2.68%) |
Mar 23, 2021 | 88.94 | 91.44 | 88.27 | 89.39 | 16,859,948 | -0.50(-0.56%) |
Mar 22, 2021 | 90.35 | 91.61 | 89.69 | 89.89 | 14,267,776 | -0.74(-0.81%) |
Mar 19, 2021 | 91.12 | 91.95 | 90.07 | 90.63 | 21,092,516 | -0.65(-0.71%) |
Mar 18, 2021 | 93.81 | 94.27 | 90.92 | 91.28 | 15,108,947 | -3.43(-3.62%) |
Mar 17, 2021 | 93.99 | 95.17 | 93.45 | 94.71 | 10,457,184 | +0.34(+0.36%) |
Mar 16, 2021 | 95.14 | 95.45 | 93.87 | 94.36 | 13,342,194 | -2.29(-2.37%) |
Mar 15, 2021 | 97.77 | 98.10 | 95.46 | 96.65 | 11,964,703 | -1.15(-1.17%) |
Mar 12, 2021 | 97.87 | 98.80 | 97.06 | 97.80 | 12,468,047 | +0.32(+0.33%) |
Mar 11, 2021 | 97.88 | 98.67 | 97.21 | 97.48 | 12,524,822 | -0.16(-0.16%) |
Mar 10, 2021 | 96.28 | 98.19 | 96.17 | 97.63 | 19,829,230 | +1.64(+1.71%) |
Mar 09, 2021 | 95.62 | 97.04 | 94.57 | 95.99 | 21,680,966 | -0.22(-0.23%) |
Mar 08, 2021 | 96.31 | 96.81 | 94.73 | 96.21 | 20,563,460 | +0.66(+0.69%) |
Mar 05, 2021 | 93.64 | 95.67 | 93.06 | 95.56 | 26,963,912 | +3.94(+4.31%) |
Mar 04, 2021 | 91.50 | 94.31 | 90.41 | 91.61 | 26,154,454 | +0.80(+0.88%) |
Mar 03, 2021 | 90.78 | 92.71 | 90.65 | 90.81 | 17,055,792 | +1.01(+1.12%) |
Mar 02, 2021 | 89.35 | 90.57 | 89.16 | 89.80 | 12,136,531 | +0.34(+0.38%) |
Mar 01, 2021 | 89.82 | 91.00 | 88.89 | 89.46 | 11,908,745 | +1.80(+2.05%) |
Feb 26, 2021 | 87.76 | 88.59 | 85.57 | 87.67 | 16,487,749 | -2.06(-2.30%) |
Feb 25, 2021 | 91.96 | 92.01 | 89.06 | 89.73 | 15,060,494 | -0.84(-0.93%) |
Feb 24, 2021 | 87.82 | 91.21 | 87.50 | 90.57 | 18,374,610 | +3.23(+3.69%) |
Feb 23, 2021 | 87.64 | 87.81 | 84.86 | 87.34 | 16,961,002 | +1.09(+1.26%) |
Feb 22, 2021 | 85.03 | 87.35 | 84.56 | 86.25 | 15,021,950 | +2.27(+2.70%) |
Feb 19, 2021 | 83.40 | 84.49 | 82.98 | 83.98 | 10,167,945 | +0.70(+0.84%) |
Feb 18, 2021 | 83.76 | 83.97 | 82.67 | 83.28 | 10,301,382 | -0.81(-0.96%) |
Feb 17, 2021 | 83.65 | 84.79 | 82.58 | 84.09 | 16,366,355 | +2.45(+3.00%) |
Feb 16, 2021 | 81.57 | 82.28 | 81.19 | 81.64 | 15,933,380 | +1.64(+2.05%) |
Feb 12, 2021 | 79.12 | 80.16 | 78.97 | 80.00 | 9,090,534 | +0.46(+0.58%) |
Feb 11, 2021 | 79.85 | 79.91 | 77.87 | 79.55 | 9,915,568 | -0.43(-0.54%) |
Feb 10, 2021 | 78.99 | 80.04 | 78.32 | 79.98 | 10,142,231 | +1.35(+1.72%) |
Feb 09, 2021 | 78.75 | 78.90 | 77.64 | 78.63 | 8,793,274 | -0.45(-0.57%) |
Feb 08, 2021 | 78.05 | 79.56 | 77.81 | 79.08 | 11,433,602 | +1.92(+2.49%) |
Feb 05, 2021 | 77.75 | 78.21 | 76.62 | 77.16 | 9,274,469 | +0.22(+0.29%) |
Feb 04, 2021 | 77.37 | 77.50 | 76.02 | 76.94 | 9,142,720 | +0.03(+0.04%) |
Feb 03, 2021 | 75.25 | 77.27 | 75.11 | 76.90 | 10,703,707 | +1.64(+2.18%) |
Feb 02, 2021 | 76.08 | 76.39 | 74.80 | 75.26 | 10,678,876 | +0.56(+0.75%) |
Feb 01, 2021 | 74.13 | 75.47 | 73.11 | 74.70 | 9,338,003 | +1.05(+1.42%) |
Jan 29, 2021 | 74.73 | 75.50 | 73.41 | 73.65 | 17,005,044 | -3.30(-4.29%) |
Jan 28, 2021 | 76.65 | 77.93 | 76.29 | 76.95 | 9,427,018 | +0.71(+0.93%) |
Jan 27, 2021 | 75.66 | 78.10 | 74.99 | 76.24 | 11,761,976 | -1.00(-1.30%) |
Jan 26, 2021 | 79.70 | 80.31 | 77.17 | 77.25 | 9,048,574 | -1.33(-1.69%) |
Jan 25, 2021 | 78.33 | 78.69 | 77.22 | 78.58 | 8,888,473 | -0.72(-0.90%) |
Jan 22, 2021 | 78.15 | 79.55 | 77.65 | 79.29 | 9,035,470 | -0.24(-0.30%) |
Jan 21, 2021 | 81.14 | 81.83 | 78.85 | 79.54 | 12,022,118 | -2.91(-3.53%) |
Jan 20, 2021 | 82.12 | 82.61 | 81.52 | 82.45 | 10,102,482 | +0.75(+0.92%) |
Jan 19, 2021 | 80.82 | 82.15 | 80.64 | 81.70 | 11,059,871 | +2.09(+2.63%) |
Jan 15, 2021 | 81.45 | 81.53 | 79.28 | 79.61 | 11,851,057 | -2.94(-3.56%) |
Jan 14, 2021 | 81.21 | 83.26 | 81.08 | 82.55 | 16,132,710 | +1.94(+2.40%) |
Jan 13, 2021 | 80.57 | 80.84 | 79.48 | 80.61 | 11,244,901 | -0.08(-0.10%) |
Jan 12, 2021 | 80.10 | 81.19 | 79.28 | 80.69 | 12,633,369 | +1.50(+1.90%) |
Jan 11, 2021 | 77.04 | 79.61 | 76.56 | 79.18 | 12,302,779 | +0.45(+0.57%) |
Jan 08, 2021 | 79.60 | 79.90 | 78.19 | 78.73 | 12,900,988 | +0.74(+0.95%) |
Jan 07, 2021 | 78.14 | 78.51 | 77.20 | 77.99 | 10,732,373 | +0.36(+0.47%) |
Jan 06, 2021 | 76.94 | 78.47 | 75.91 | 77.63 | 16,090,161 | +2.42(+3.22%) |
Jan 05, 2021 | 73.90 | 77.13 | 73.75 | 75.21 | 15,500,236 | +1.98(+2.70%) |
Jan 04, 2021 | 73.61 | 74.30 | 72.52 | 73.23 | 10,681,289 | +0.22(+0.31%) |
Dec 31, 2020 | 73.00 | 73.00 | 73.00 | 9,139,741 | -0.76(-1.03%) | |
Dec 30, 2020 | 73.14 | 74.83 | 73.08 | 73.76 | 9,139,741 | +0.62(+0.85%) |
Dec 29, 2020 | 73.70 | 74.10 | 72.66 | 73.14 | 8,870,465 | -0.25(-0.34%) |
Dec 28, 2020 | 74.00 | 74.89 | 73.15 | 73.39 | 9,307,138 | -0.37(-0.50%) |
Dec 24, 2020 | 74.28 | 74.28 | 73.31 | 73.76 | 3,858,693 | -0.31(-0.42%) |
Dec 23, 2020 | 73.48 | 74.91 | 73.48 | 74.07 | 8,353,985 | +1.15(+1.58%) |
Dec 22, 2020 | 73.86 | 74.17 | 72.87 | 72.92 | 9,932,395 | -1.50(-2.01%) |
Dec 21, 2020 | 72.82 | 75.06 | 72.21 | 74.42 | 13,219,753 | -0.95(-1.26%) |
Dec 18, 2020 | 76.05 | 76.68 | 74.57 | 75.37 | 31,728,836 | -1.05(-1.38%) |
Dec 17, 2020 | 77.40 | 77.41 | 75.68 | 76.42 | 13,586,956 | -0.24(-0.32%) |
Dec 16, 2020 | 77.11 | 77.24 | 75.94 | 76.67 | 11,439,308 | -0.59(-0.76%) |
Dec 15, 2020 | 77.30 | 78.21 | 76.74 | 77.25 | 13,621,945 | -0.06(-0.08%) |
Dec 14, 2020 | 80.74 | 81.00 | 77.14 | 77.32 | 14,102,788 | -2.60(-3.26%) |
Dec 11, 2020 | 79.99 | 80.63 | 78.69 | 79.92 | 11,087,439 | -0.78(-0.96%) |
Dec 10, 2020 | 79.14 | 81.74 | 78.47 | 80.70 | 13,868,215 | +2.52(+3.22%) |
Dec 09, 2020 | 79.70 | 80.41 | 77.25 | 78.18 | 12,863,440 | -0.95(-1.20%) |
Dec 08, 2020 | 78.09 | 79.93 | 77.96 | 79.13 | 8,820,354 | +0.67(+0.86%) |
Dec 07, 2020 | 79.37 | 79.86 | 77.70 | 78.46 | 10,868,512 | -2.18(-2.70%) |
Dec 04, 2020 | 78.85 | 80.78 | 78.59 | 80.63 | 12,483,376 | +3.01(+3.88%) |
Dec 03, 2020 | 78.30 | 78.76 | 77.00 | 77.63 | 9,541,734 | -0.06(-0.08%) |
Dec 02, 2020 | 75.43 | 78.93 | 75.29 | 77.69 | 12,152,093 | +2.09(+2.77%) |