Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 75.21 | 77.25 | 75.21 | 77.10 | 45,284 | +0.45(+0.59%) |
Dec 30, 2021 | 76.85 | 77.04 | 76.38 | 76.65 | 17,649 | -0.92(-1.19%) |
Dec 29, 2021 | 77.85 | 77.85 | 77.40 | 77.57 | 39,184 | -0.83(-1.06%) |
Dec 28, 2021 | 78.86 | 78.95 | 78.40 | 78.40 | 44,086 | -1.10(-1.38%) |
Dec 27, 2021 | 78.69 | 79.50 | 78.69 | 79.50 | 43,597 | +0.07(+0.09%) |
Dec 23, 2021 | 79.40 | 79.64 | 78.99 | 79.43 | 9,167 | +0.26(+0.33%) |
Dec 22, 2021 | 78.10 | 79.17 | 78.10 | 79.17 | 21,666 | +1.96(+2.54%) |
Dec 21, 2021 | 77.30 | 77.83 | 77.18 | 77.21 | 25,514 | +0.97(+1.27%) |
Dec 20, 2021 | 75.78 | 76.35 | 75.50 | 76.24 | 20,522 | -0.96(-1.24%) |
Dec 17, 2021 | 77.87 | 78.14 | 77.20 | 77.20 | 30,754 | -3.43(-4.25%) |
Dec 16, 2021 | 81.06 | 81.07 | 80.43 | 80.63 | 13,496 | -0.52(-0.64%) |
Dec 15, 2021 | 80.51 | 81.50 | 79.46 | 81.15 | 11,891 | +0.34(+0.42%) |
Dec 14, 2021 | 80.97 | 81.65 | 80.44 | 80.81 | 10,794 | -2.93(-3.50%) |
Dec 13, 2021 | 85.02 | 85.02 | 83.21 | 83.74 | 25,774 | -0.55(-0.65%) |
Dec 10, 2021 | 83.89 | 84.75 | 83.40 | 84.29 | 38,634 | -13.31(-13.64%) |
Dec 09, 2021 | 98.19 | 99.96 | 96.68 | 97.60 | 8,100 | +0.47(+0.49%) |
Dec 08, 2021 | 96.25 | 97.39 | 94.95 | 97.12 | 96,954 | -0.08(-0.08%) |
Dec 07, 2021 | 97.01 | 98.05 | 97.00 | 97.20 | 22,126 | +0.89(+0.92%) |
Dec 06, 2021 | 96.17 | 96.87 | 95.49 | 96.31 | 19,693 | -0.45(-0.46%) |
Dec 03, 2021 | 97.03 | 97.52 | 96.01 | 96.76 | 14,760 | -0.74(-0.76%) |
Dec 02, 2021 | 97.27 | 98.07 | 97.27 | 97.50 | 12,160 | +1.65(+1.72%) |
Dec 01, 2021 | 97.95 | 98.42 | 95.85 | 95.85 | 15,005 | +1.79(+1.90%) |
Nov 30, 2021 | 94.26 | 94.91 | 92.95 | 94.06 | 23,932 | -0.21(-0.22%) |
Nov 29, 2021 | 94.68 | 94.68 | 93.25 | 94.27 | 16,835 | -0.22(-0.23%) |
Nov 26, 2021 | 95.09 | 95.09 | 92.91 | 94.49 | 28,253 | -4.69(-4.73%) |
Nov 24, 2021 | 98.44 | 99.32 | 98.30 | 99.18 | 14,049 | -2.43(-2.39%) |
Nov 23, 2021 | 101.76 | 102.08 | 100.86 | 101.61 | 148,253 | -0.16(-0.16%) |
Nov 22, 2021 | 102.13 | 102.75 | 101.77 | 101.77 | 7,339 | +0.72(+0.71%) |
Nov 19, 2021 | 102.14 | 102.19 | 100.85 | 101.05 | 25,195 | -2.35(-2.27%) |
Nov 18, 2021 | 102.71 | 103.69 | 103.40 | 103.40 | 24,231 | +2.39(+2.36%) |
Nov 17, 2021 | 100.54 | 101.57 | 100.54 | 101.01 | 21,175 | +0.28(+0.28%) |
Nov 16, 2021 | 100.93 | 101.17 | 100.56 | 100.73 | 13,457 | -0.05(-0.05%) |
Nov 15, 2021 | 101.04 | 101.44 | 100.78 | 100.78 | 6,847 | +0.17(+0.17%) |
Nov 12, 2021 | 100.45 | 100.78 | 100.18 | 100.61 | 6,660 | +0.51(+0.51%) |
Nov 11, 2021 | 100.68 | 101.43 | 99.74 | 100.10 | 21,003 | -1.01(-1.00%) |
Nov 09, 2021 | 102.00 | 102.00 | 101.00 | 101.11 | 12,529 | +0.10(+0.10%) |
Nov 08, 2021 | 101.09 | 101.35 | 100.75 | 101.01 | 15,699 | +0.01(+0.01%) |
Nov 05, 2021 | 100.75 | 101.42 | 100.74 | 101.00 | 13,889 | +0.35(+0.35%) |
Nov 04, 2021 | 101.32 | 101.72 | 96.90 | 100.65 | 23,200 | -0.46(-0.45%) |
Nov 03, 2021 | 99.53 | 101.42 | 99.53 | 101.11 | 24,782 | +0.44(+0.44%) |
Nov 02, 2021 | 99.19 | 100.97 | 99.19 | 100.67 | 37,283 | -0.33(-0.33%) |
Nov 01, 2021 | 100.01 | 101.11 | 99.10 | 101.00 | 36,176 | +1.90(+1.92%) |
Oct 29, 2021 | 98.83 | 99.55 | 98.55 | 99.10 | 37,821 | +1.50(+1.54%) |
Oct 28, 2021 | 96.60 | 97.81 | 96.60 | 97.60 | 30,128 | +1.00(+1.04%) |
Oct 27, 2021 | 96.38 | 97.45 | 96.37 | 96.60 | 14,010 | +0.23(+0.24%) |
Oct 26, 2021 | 96.89 | 96.37 | 22,324 | -0.03(-0.03%) | ||
Oct 25, 2021 | 96.94 | 97.22 | 96.14 | 96.40 | 16,984 | +0.93(+0.97%) |
Oct 22, 2021 | 95.56 | 96.05 | 95.20 | 95.47 | 8,581 | +0.38(+0.40%) |
Oct 21, 2021 | 95.56 | 95.92 | 94.74 | 95.09 | 9,878 | -0.09(-0.09%) |
Oct 20, 2021 | 94.26 | 95.58 | 93.71 | 95.18 | 8,918 | -0.55(-0.58%) |
Oct 19, 2021 | 95.64 | 96.13 | 95.51 | 95.73 | 8,084 | +0.62(+0.65%) |
Oct 18, 2021 | 94.86 | 95.26 | 94.84 | 95.11 | 12,259 | -1.83(-1.89%) |
Oct 15, 2021 | 97.00 | 97.28 | 96.72 | 96.94 | 12,046 | +0.39(+0.41%) |
Oct 14, 2021 | 95.52 | 96.78 | 95.52 | 96.55 | 12,571 | +2.14(+2.27%) |
Oct 13, 2021 | 94.54 | 94.88 | 94.07 | 94.41 | 14,334 | -0.52(-0.54%) |
Oct 12, 2021 | 95.40 | 95.62 | 94.82 | 94.92 | 17,312 | -0.81(-0.85%) |
Oct 11, 2021 | 94.93 | 96.29 | 94.93 | 95.74 | 25,974 | +2.45(+2.63%) |
Oct 08, 2021 | 93.03 | 93.63 | 92.91 | 93.29 | 14,923 | +2.62(+2.89%) |
Oct 07, 2021 | 89.61 | 91.08 | 87.30 | 90.67 | 17,721 | +2.35(+2.66%) |
Oct 06, 2021 | 87.77 | 88.32 | 86.76 | 88.32 | 22,673 | -0.76(-0.85%) |
Oct 05, 2021 | 88.83 | 89.74 | 88.83 | 89.08 | 21,709 | -0.55(-0.61%) |
Oct 04, 2021 | 90.41 | 90.41 | 89.35 | 89.63 | 16,415 | -0.62(-0.69%) |
Oct 01, 2021 | 89.76 | 90.53 | 89.17 | 90.25 | 26,018 | +1.05(+1.18%) |
Sep 30, 2021 | 89.61 | 89.66 | 88.30 | 89.20 | 13,104 | -0.29(-0.32%) |
Sep 29, 2021 | 90.54 | 90.54 | 89.38 | 89.49 | 6,708 | +0.30(+0.34%) |
Sep 28, 2021 | 90.53 | 90.53 | 88.64 | 89.19 | 33,399 | +0.58(+0.65%) |
Sep 27, 2021 | 88.00 | 88.80 | 87.39 | 88.61 | 16,399 | +1.55(+1.78%) |
Sep 24, 2021 | 86.32 | 87.26 | 86.32 | 87.06 | 9,785 | +1.34(+1.56%) |
Sep 23, 2021 | 84.91 | 86.26 | 84.91 | 85.72 | 16,861 | +1.57(+1.87%) |
Sep 22, 2021 | 83.23 | 84.77 | 83.23 | 84.15 | 13,811 | +2.89(+3.56%) |
Sep 21, 2021 | 81.43 | 81.77 | 80.96 | 81.26 | 12,395 | +0.32(+0.40%) |
Sep 20, 2021 | 80.43 | 83.85 | 80.18 | 80.94 | 23,719 | -2.61(-3.12%) |
Sep 17, 2021 | 84.21 | 84.99 | 83.28 | 83.55 | 11,846 | -1.46(-1.72%) |
Sep 16, 2021 | 85.72 | 85.72 | 84.57 | 85.01 | 6,233 | -0.75(-0.87%) |
Sep 15, 2021 | 85.60 | 86.11 | 85.23 | 85.76 | 22,594 | +0.33(+0.39%) |
Sep 14, 2021 | 85.92 | 86.41 | 85.43 | 85.43 | 12,658 | +0.83(+0.98%) |
Sep 13, 2021 | 84.30 | 84.84 | 84.00 | 84.60 | 12,497 | +3.22(+3.96%) |
Sep 10, 2021 | 81.94 | 82.27 | 81.38 | 81.38 | 6,673 | +0.66(+0.82%) |
Sep 09, 2021 | 80.93 | 81.50 | 80.52 | 80.72 | 13,999 | -0.51(-0.63%) |
Sep 08, 2021 | 81.50 | 81.74 | 80.97 | 81.22 | 16,068 | -2.53(-3.01%) |
Sep 07, 2021 | 84.00 | 84.10 | 83.08 | 83.75 | 12,611 | +0.39(+0.47%) |
Sep 03, 2021 | 83.41 | 83.91 | 83.10 | 83.36 | 9,700 | -0.26(-0.31%) |
Sep 02, 2021 | 83.51 | 84.45 | 83.50 | 83.62 | 6,687 | -0.51(-0.61%) |
Sep 01, 2021 | 83.70 | 84.50 | 83.70 | 84.13 | 10,544 | -0.12(-0.14%) |
Aug 31, 2021 | 83.69 | 84.57 | 83.69 | 84.25 | 31,538 | -0.25(-0.29%) |
Aug 30, 2021 | 84.31 | 84.90 | 84.31 | 84.50 | 10,463 | +0.44(+0.52%) |
Aug 27, 2021 | 83.79 | 84.17 | 83.21 | 84.06 | 11,671 | +1.13(+1.36%) |
Aug 26, 2021 | 83.28 | 83.40 | 82.90 | 82.93 | 7,441 | -0.62(-0.74%) |
Aug 25, 2021 | 83.75 | 83.89 | 83.38 | 83.56 | 7,843 | +0.36(+0.43%) |
Aug 24, 2021 | 83.30 | 83.56 | 82.09 | 83.19 | 5,893 | +1.06(+1.30%) |
Aug 23, 2021 | 82.34 | 82.69 | 81.92 | 82.13 | 17,680 | +0.32(+0.39%) |
Aug 20, 2021 | 80.97 | 82.08 | 80.94 | 81.81 | 17,581 | +0.23(+0.28%) |
Aug 19, 2021 | 81.36 | 82.24 | 81.14 | 81.58 | 15,483 | -2.17(-2.59%) |
Aug 18, 2021 | 83.58 | 84.37 | 83.58 | 83.75 | 19,236 | -1.43(-1.68%) |
Aug 17, 2021 | 86.35 | 86.35 | 84.93 | 85.18 | 20,678 | -2.77(-3.15%) |
Aug 16, 2021 | 87.44 | 87.95 | 87.18 | 87.95 | 14,967 | -1.18(-1.32%) |
Aug 13, 2021 | 88.55 | 89.40 | 88.55 | 89.13 | 7,352 | +0.37(+0.42%) |
Aug 12, 2021 | 88.97 | 89.00 | 88.59 | 88.76 | 12,432 | +0.81(+0.92%) |
Aug 11, 2021 | 87.65 | 88.04 | 87.63 | 87.95 | 6,373 | +0.66(+0.75%) |
Aug 10, 2021 | 87.00 | 87.38 | 86.87 | 87.30 | 9,403 | -0.45(-0.52%) |
Aug 09, 2021 | 88.11 | 89.55 | 87.47 | 87.75 | 8,167 | -1.51(-1.69%) |
Aug 06, 2021 | 90.23 | 90.33 | 89.22 | 89.26 | 8,012 | +0.05(+0.05%) |
Aug 05, 2021 | 88.88 | 89.44 | 88.87 | 89.22 | 10,501 | -0.50(-0.55%) |
Aug 04, 2021 | 90.56 | 90.56 | 89.71 | 89.71 | 10,949 | -0.15(-0.16%) |
Aug 03, 2021 | 89.66 | 90.43 | 89.34 | 89.86 | 21,299 | -0.61(-0.67%) |
Aug 02, 2021 | 91.15 | 91.81 | 90.38 | 90.47 | 33,494 | +1.08(+1.21%) |
Jul 30, 2021 | 88.93 | 89.83 | 88.93 | 89.39 | 33,365 | -0.86(-0.95%) |
Jul 29, 2021 | 89.92 | 90.57 | 89.66 | 90.25 | 18,828 | +2.78(+3.18%) |
Jul 28, 2021 | 87.30 | 87.77 | 87.08 | 87.47 | 10,106 | -0.33(-0.38%) |
Jul 27, 2021 | 88.01 | 88.01 | 87.27 | 87.80 | 12,080 | -1.37(-1.54%) |
Jul 26, 2021 | 88.01 | 89.38 | 88.01 | 89.17 | 13,906 | +0.68(+0.77%) |
Jul 23, 2021 | 88.21 | 89.12 | 88.21 | 88.49 | 35,242 | +4.61(+5.50%) |
Jul 22, 2021 | 85.72 | 85.72 | 83.85 | 83.88 | 56,559 | -0.12(-0.14%) |
Jul 21, 2021 | 83.85 | 84.17 | 83.20 | 84.00 | 14,618 | +0.80(+0.96%) |
Jul 20, 2021 | 81.25 | 83.20 | 81.25 | 83.20 | 14,305 | +1.05(+1.28%) |
Jul 19, 2021 | 82.01 | 82.54 | 81.23 | 82.15 | 21,260 | -2.27(-2.69%) |
Jul 16, 2021 | 86.24 | 86.24 | 84.25 | 84.42 | 21,774 | -2.05(-2.37%) |
Jul 15, 2021 | 86.74 | 86.74 | 85.94 | 86.47 | 13,347 | -0.28(-0.32%) |
Jul 14, 2021 | 86.76 | 87.30 | 86.68 | 86.75 | 8,603 | +0.91(+1.06%) |
Jul 13, 2021 | 86.76 | 86.76 | 85.64 | 85.84 | 11,409 | -1.12(-1.29%) |
Jul 12, 2021 | 86.46 | 87.80 | 85.98 | 86.96 | 14,878 | +0.69(+0.80%) |
Jul 09, 2021 | 85.74 | 86.60 | 85.49 | 86.27 | 24,211 | +2.40(+2.86%) |
Jul 08, 2021 | 83.32 | 84.19 | 82.84 | 83.88 | 25,758 | -1.62(-1.90%) |
Jul 07, 2021 | 84.65 | 85.70 | 84.65 | 85.50 | 13,829 | -0.93(-1.07%) |
Jul 06, 2021 | 87.23 | 87.90 | 86.01 | 86.43 | 24,623 | -4.10(-4.53%) |
Jul 02, 2021 | 90.94 | 90.94 | 90.21 | 90.53 | 11,765 | +0.48(+0.53%) |
Jul 01, 2021 | 89.90 | 90.14 | 89.58 | 90.05 | 21,778 | +0.15(+0.17%) |
Jun 30, 2021 | 89.28 | 89.90 | 89.01 | 89.90 | 23,149 | -0.70(-0.77%) |
Jun 29, 2021 | 90.81 | 91.39 | 90.57 | 90.60 | 427,641 | -0.36(-0.40%) |
Jun 28, 2021 | 91.99 | 93.01 | 90.26 | 90.96 | 22,926 | -1.92(-2.07%) |
Jun 25, 2021 | 92.79 | 93.01 | 92.41 | 92.88 | 8,264 | -1.13(-1.20%) |
Jun 24, 2021 | 94.52 | 94.52 | 93.88 | 94.01 | 8,065 | +0.49(+0.52%) |
Jun 23, 2021 | 94.31 | 94.53 | 93.45 | 93.52 | 8,373 | -1.49(-1.57%) |
Jun 22, 2021 | 93.76 | 95.01 | 93.76 | 95.01 | 9,229 | +0.41(+0.43%) |
Jun 21, 2021 | 92.83 | 94.79 | 92.83 | 94.60 | 17,166 | +2.90(+3.16%) |
Jun 18, 2021 | 91.44 | 92.63 | 90.67 | 91.70 | 29,609 | -2.91(-3.08%) |
Jun 17, 2021 | 95.87 | 96.11 | 94.10 | 94.61 | 23,172 | -0.12(-0.13%) |
Jun 16, 2021 | 94.80 | 95.74 | 94.22 | 94.73 | 18,317 | -1.20(-1.25%) |
Jun 15, 2021 | 95.61 | 96.15 | 95.39 | 95.93 | 9,130 | +0.06(+0.06%) |
Jun 14, 2021 | 95.57 | 96.15 | 95.38 | 95.87 | 14,189 | -1.00(-1.03%) |
Jun 11, 2021 | 95.61 | 96.87 | 95.61 | 96.87 | 15,553 | +1.54(+1.62%) |
Jun 10, 2021 | 95.53 | 96.34 | 94.86 | 95.33 | 14,495 | -0.11(-0.12%) |
Jun 09, 2021 | 95.89 | 95.89 | 94.73 | 95.44 | 13,287 | -1.01(-1.05%) |
Jun 08, 2021 | 96.14 | 96.65 | 95.80 | 96.45 | 17,402 | -1.39(-1.42%) |
Jun 07, 2021 | 96.26 | 98.00 | 96.26 | 97.84 | 25,811 | +1.07(+1.11%) |
Jun 04, 2021 | 96.60 | 96.94 | 96.20 | 96.77 | 18,911 | -0.10(-0.10%) |
Jun 03, 2021 | 96.83 | 97.23 | 96.50 | 96.87 | 19,962 | +0.87(+0.90%) |
Jun 02, 2021 | 95.90 | 96.17 | 95.51 | 96.00 | 17,561 | +0.50(+0.52%) |
Jun 01, 2021 | 94.89 | 95.73 | 94.89 | 95.50 | 22,377 | +2.10(+2.25%) |
May 28, 2021 | 92.98 | 93.84 | 92.76 | 93.40 | 14,620 | -1.62(-1.71%) |
May 27, 2021 | 95.00 | 95.60 | 94.73 | 95.03 | 28,367 | +0.30(+0.31%) |
May 26, 2021 | 94.03 | 94.84 | 93.84 | 94.73 | 26,277 | +0.86(+0.92%) |
May 25, 2021 | 93.23 | 94.28 | 93.23 | 93.87 | 23,690 | +0.57(+0.61%) |
May 24, 2021 | 92.88 | 93.30 | 91.60 | 93.30 | 20,546 | +1.18(+1.28%) |
May 21, 2021 | 92.00 | 92.51 | 91.88 | 92.12 | 15,328 | +0.33(+0.36%) |
May 20, 2021 | 90.71 | 91.83 | 87.92 | 91.79 | 42,302 | +3.19(+3.60%) |
May 19, 2021 | 88.21 | 89.23 | 87.92 | 88.60 | 18,754 | -2.60(-2.85%) |
May 18, 2021 | 89.29 | 91.42 | 89.29 | 91.20 | 19,334 | +0.68(+0.75%) |
May 17, 2021 | 90.17 | 90.71 | 89.49 | 90.52 | 40,749 | +0.52(+0.58%) |
May 14, 2021 | 89.18 | 90.00 | 89.18 | 90.00 | 26,470 | +2.35(+2.68%) |
May 13, 2021 | 86.51 | 87.98 | 86.51 | 87.65 | 10,632 | +0.07(+0.08%) |
May 12, 2021 | 87.85 | 88.41 | 87.38 | 87.58 | 16,190 | -0.31(-0.35%) |
May 11, 2021 | 87.76 | 88.55 | 87.08 | 87.89 | 42,543 | -0.86(-0.97%) |
May 10, 2021 | 89.44 | 89.91 | 88.75 | 88.75 | 34,553 | -0.44(-0.49%) |
May 07, 2021 | 87.42 | 89.49 | 87.29 | 89.19 | 22,007 | +1.04(+1.18%) |
May 06, 2021 | 87.14 | 88.15 | 86.80 | 88.15 | 28,546 | +1.71(+1.98%) |
May 05, 2021 | 85.97 | 86.82 | 85.58 | 86.44 | 14,616 | +1.78(+2.10%) |
May 04, 2021 | 88.46 | 88.69 | 83.80 | 84.66 | 72,181 | -5.00(-5.57%) |
May 03, 2021 | 90.25 | 90.36 | 89.50 | 89.65 | 24,489 | +1.03(+1.16%) |
Apr 30, 2021 | 89.31 | 89.85 | 88.62 | 88.62 | 12,500 | -1.10(-1.23%) |
Apr 29, 2021 | 89.99 | 89.99 | 88.30 | 89.72 | 18,245 | -1.12(-1.23%) |
Apr 28, 2021 | 90.99 | 91.26 | 90.54 | 90.84 | 13,715 | +0.73(+0.81%) |
Apr 27, 2021 | 90.15 | 90.38 | 89.79 | 90.11 | 21,068 | -0.08(-0.09%) |
Apr 26, 2021 | 88.45 | 90.35 | 88.45 | 90.19 | 29,831 | +1.24(+1.39%) |
Apr 23, 2021 | 87.90 | 89.35 | 87.68 | 88.95 | 19,400 | +0.97(+1.10%) |
Apr 22, 2021 | 88.78 | 88.87 | 87.87 | 87.98 | 16,208 | -1.12(-1.26%) |
Apr 21, 2021 | 87.25 | 89.10 | 86.70 | 89.10 | 16,269 | +0.00(+0.00%) |
Apr 20, 2021 | 90.50 | 90.50 | 88.62 | 89.10 | 22,745 | -2.61(-2.85%) |
Apr 19, 2021 | 91.47 | 92.21 | 91.11 | 91.71 | 33,173 | -1.59(-1.70%) |
Apr 16, 2021 | 92.01 | 93.42 | 92.01 | 93.30 | 63,100 | +2.74(+3.03%) |
Apr 15, 2021 | 89.74 | 90.59 | 89.74 | 90.56 | 29,555 | +0.36(+0.40%) |
Apr 14, 2021 | 90.28 | 90.74 | 89.89 | 90.20 | 34,109 | -0.47(-0.52%) |
Apr 13, 2021 | 91.24 | 91.24 | 90.04 | 90.67 | 32,754 | +0.02(+0.02%) |
Apr 12, 2021 | 91.10 | 91.69 | 90.35 | 90.65 | 31,396 | +1.15(+1.28%) |
Apr 09, 2021 | 88.49 | 89.50 | 88.45 | 89.50 | 32,100 | +1.10(+1.24%) |
Apr 08, 2021 | 88.16 | 88.76 | 87.50 | 88.40 | 21,711 | -1.39(-1.55%) |
Apr 07, 2021 | 90.04 | 90.29 | 89.40 | 89.79 | 16,336 | +0.36(+0.40%) |
Apr 06, 2021 | 89.63 | 90.30 | 89.25 | 89.44 | 17,731 | -1.83(-2.00%) |
Apr 05, 2021 | 88.17 | 91.35 | 88.17 | 91.26 | 39,791 | +2.12(+2.38%) |
Apr 01, 2021 | 88.34 | 89.36 | 87.40 | 89.14 | 23,100 | -0.35(-0.39%) |
Mar 31, 2021 | 89.82 | 89.82 | 88.81 | 89.49 | 22,868 | +0.86(+0.97%) |
Mar 30, 2021 | 87.44 | 88.70 | 87.44 | 88.63 | 9,682 | +1.33(+1.52%) |
Mar 29, 2021 | 87.07 | 87.30 | 86.18 | 87.30 | 30,694 | +0.70(+0.81%) |
Mar 26, 2021 | 85.68 | 86.67 | 85.68 | 86.59 | 20,000 | +0.92(+1.07%) |
Mar 25, 2021 | 84.46 | 85.67 | 84.03 | 85.67 | 8,141 | +1.62(+1.93%) |
Mar 24, 2021 | 83.84 | 84.90 | 83.84 | 84.05 | 21,078 | -1.35(-1.58%) |
Mar 23, 2021 | 85.99 | 86.46 | 85.38 | 85.40 | 17,844 | -3.03(-3.43%) |
Mar 22, 2021 | 88.31 | 88.70 | 87.93 | 88.43 | 14,965 | +0.74(+0.85%) |
Mar 19, 2021 | 87.56 | 88.02 | 86.77 | 87.69 | 20,000 | -0.04(-0.05%) |
Mar 18, 2021 | 87.20 | 88.62 | 86.93 | 87.73 | 55,201 | +2.15(+2.51%) |
Mar 17, 2021 | 84.17 | 85.89 | 83.80 | 85.58 | 47,981 | +0.82(+0.97%) |
Mar 16, 2021 | 85.39 | 85.39 | 84.25 | 84.76 | 37,554 | +1.03(+1.22%) |
Mar 15, 2021 | 84.06 | 84.52 | 83.33 | 83.73 | 23,629 | -1.28(-1.51%) |
Mar 12, 2021 | 83.25 | 85.12 | 83.25 | 85.02 | 19,100 | -0.31(-0.36%) |
Mar 11, 2021 | 85.78 | 86.36 | 84.50 | 85.33 | 40,830 | -1.32(-1.52%) |
Mar 10, 2021 | 85.39 | 86.65 | 85.39 | 86.65 | 27,239 | +1.12(+1.31%) |
Mar 09, 2021 | 85.29 | 85.81 | 84.44 | 85.53 | 23,186 | -0.21(-0.24%) |
Mar 08, 2021 | 85.10 | 86.42 | 84.97 | 85.74 | 27,773 | +1.29(+1.53%) |
Mar 05, 2021 | 84.43 | 84.71 | 83.45 | 84.45 | 37,300 | +0.96(+1.15%) |
Mar 04, 2021 | 84.12 | 85.50 | 83.47 | 83.49 | 29,338 | +0.36(+0.43%) |
Mar 03, 2021 | 83.24 | 83.73 | 82.90 | 83.13 | 21,432 | +0.50(+0.61%) |
Mar 02, 2021 | 81.84 | 82.85 | 81.84 | 82.63 | 40,410 | +2.47(+3.08%) |
Mar 01, 2021 | 79.72 | 80.53 | 79.39 | 80.16 | 22,440 | -0.14(-0.17%) |
Feb 26, 2021 | 80.30 | 80.73 | 79.97 | 80.30 | 12,200 | +1.00(+1.26%) |
Feb 25, 2021 | 81.18 | 81.47 | 79.09 | 79.30 | 24,917 | -1.17(-1.45%) |
Feb 24, 2021 | 79.87 | 80.47 | 79.65 | 80.47 | 19,207 | +0.84(+1.05%) |
Feb 23, 2021 | 79.66 | 79.94 | 78.68 | 79.63 | 21,239 | -1.67(-2.05%) |
Feb 22, 2021 | 80.18 | 81.60 | 80.18 | 81.30 | 17,243 | +0.10(+0.12%) |
Feb 19, 2021 | 81.03 | 82.00 | 81.00 | 81.20 | 34,200 | +0.05(+0.06%) |
Feb 18, 2021 | 81.01 | 81.59 | 80.52 | 81.15 | 32,161 | +2.10(+2.66%) |
Feb 17, 2021 | 78.40 | 79.13 | 78.09 | 79.05 | 22,142 | +0.61(+0.78%) |
Feb 16, 2021 | 78.62 | 78.99 | 78.31 | 78.44 | 11,827 | +0.25(+0.32%) |
Feb 12, 2021 | 77.62 | 78.45 | 77.62 | 78.19 | 30,700 | -0.51(-0.65%) |
Feb 11, 2021 | 79.41 | 79.56 | 78.50 | 78.70 | 8,196 | +0.07(+0.09%) |
Feb 10, 2021 | 79.88 | 79.88 | 78.46 | 78.63 | 14,858 | -1.06(-1.33%) |
Feb 09, 2021 | 79.75 | 79.95 | 79.21 | 79.69 | 29,369 | -0.56(-0.70%) |
Feb 08, 2021 | 79.91 | 80.63 | 79.90 | 80.25 | 32,875 | -0.38(-0.47%) |
Feb 05, 2021 | 80.32 | 80.63 | 79.82 | 80.63 | 32,900 | +1.79(+2.27%) |
Feb 04, 2021 | 78.00 | 78.94 | 77.93 | 78.84 | 41,291 | +1.96(+2.55%) |
Feb 03, 2021 | 72.50 | 78.15 | 72.27 | 76.88 | 148,685 | +4.60(+6.36%) |
Feb 02, 2021 | 71.47 | 72.28 | 71.14 | 72.28 | 39,336 | +1.83(+2.60%) |
Feb 01, 2021 | 70.50 | 70.79 | 70.34 | 70.45 | 15,510 | -0.10(-0.14%) |
Jan 29, 2021 | 70.79 | 71.52 | 69.97 | 70.55 | 42,000 | -1.15(-1.60%) |
Jan 28, 2021 | 68.98 | 72.93 | 68.79 | 71.70 | 54,877 | +2.98(+4.34%) |
Jan 27, 2021 | 68.42 | 69.50 | 68.14 | 68.72 | 29,305 | -2.93(-4.09%) |
Jan 26, 2021 | 71.82 | 72.08 | 71.39 | 71.65 | 13,719 | +1.60(+2.28%) |
Jan 25, 2021 | 69.89 | 70.23 | 69.25 | 70.05 | 30,935 | -1.89(-2.63%) |
Jan 22, 2021 | 72.29 | 72.56 | 71.70 | 71.94 | 86,200 | +0.02(+0.03%) |
Jan 21, 2021 | 71.82 | 71.99 | 71.38 | 71.92 | 63,635 | +1.69(+2.41%) |
Jan 20, 2021 | 69.72 | 70.30 | 69.61 | 70.23 | 19,688 | +2.60(+3.84%) |
Jan 19, 2021 | 68.00 | 68.05 | 67.30 | 67.63 | 24,521 | -0.14(-0.21%) |
Jan 15, 2021 | 68.72 | 68.75 | 67.69 | 67.77 | 15,100 | -2.44(-3.47%) |
Jan 14, 2021 | 70.54 | 70.58 | 70.08 | 70.21 | 19,039 | +0.65(+0.94%) |
Jan 13, 2021 | 69.44 | 69.71 | 69.25 | 69.56 | 19,033 | -1.26(-1.79%) |
Jan 12, 2021 | 69.12 | 70.85 | 69.12 | 70.82 | 48,921 | +1.39(+2.01%) |
Jan 11, 2021 | 68.29 | 69.70 | 68.29 | 69.42 | 21,568 | -0.80(-1.13%) |
Jan 08, 2021 | 70.63 | 70.83 | 70.00 | 70.22 | 13,400 | -0.63(-0.89%) |
Jan 07, 2021 | 71.08 | 71.56 | 70.56 | 70.85 | 30,461 | +1.56(+2.25%) |
Jan 06, 2021 | 68.73 | 69.68 | 68.57 | 69.29 | 38,732 | -0.86(-1.23%) |
Jan 05, 2021 | 69.34 | 70.34 | 68.98 | 70.15 | 17,548 | +0.57(+0.82%) |