Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 86.84 | 87.49 | 86.82 | 86.94 | 1,641,681 | -0.10(-0.11%) |
Dec 30, 2021 | 87.07 | 87.99 | 86.93 | 87.04 | 1,712,731 | +0.01(+0.01%) |
Dec 29, 2021 | 86.93 | 87.22 | 86.37 | 87.03 | 1,137,743 | +0.05(+0.06%) |
Dec 28, 2021 | 87.36 | 88.11 | 86.81 | 86.98 | 1,334,676 | -0.48(-0.55%) |
Dec 27, 2021 | 86.82 | 87.54 | 86.14 | 87.46 | 1,164,301 | +0.79(+0.92%) |
Dec 23, 2021 | 86.27 | 86.96 | 86.02 | 86.67 | 1,403,976 | +0.66(+0.77%) |
Dec 22, 2021 | 85.01 | 86.01 | 84.76 | 86.01 | 2,214,593 | +0.86(+1.01%) |
Dec 21, 2021 | 83.67 | 85.25 | 83.64 | 85.15 | 2,095,720 | +2.39(+2.89%) |
Dec 20, 2021 | 82.72 | 83.11 | 81.48 | 82.76 | 2,700,864 | -1.35(-1.60%) |
Dec 17, 2021 | 82.83 | 84.82 | 82.11 | 84.10 | 3,587,695 | +0.86(+1.04%) |
Dec 16, 2021 | 85.64 | 85.82 | 82.86 | 83.24 | 3,870,064 | -1.72(-2.02%) |
Dec 15, 2021 | 83.61 | 85.14 | 82.39 | 84.96 | 2,561,880 | +1.34(+1.60%) |
Dec 14, 2021 | 83.73 | 84.89 | 83.26 | 83.62 | 2,609,037 | -0.76(-0.90%) |
Dec 13, 2021 | 85.23 | 85.48 | 83.84 | 84.38 | 2,338,534 | -1.17(-1.37%) |
Dec 10, 2021 | 86.45 | 86.72 | 84.96 | 85.56 | 1,578,262 | -0.26(-0.30%) |
Dec 09, 2021 | 87.12 | 87.51 | 85.82 | 85.82 | 2,021,862 | -1.99(-2.27%) |
Dec 08, 2021 | 87.37 | 88.14 | 86.80 | 87.81 | 2,258,421 | +0.65(+0.74%) |
Dec 07, 2021 | 86.43 | 87.94 | 86.37 | 87.17 | 3,475,355 | +1.96(+2.31%) |
Dec 06, 2021 | 84.15 | 85.87 | 83.16 | 85.20 | 2,535,038 | +1.62(+1.94%) |
Dec 03, 2021 | 85.72 | 85.76 | 82.80 | 83.58 | 4,148,514 | -1.73(-2.03%) |
Dec 02, 2021 | 83.40 | 85.59 | 83.23 | 85.32 | 2,604,187 | +2.27(+2.74%) |
Dec 01, 2021 | 86.85 | 87.24 | 82.98 | 83.05 | 3,838,270 | -2.03(-2.39%) |
Nov 30, 2021 | 85.88 | 86.33 | 84.04 | 85.08 | 2,379,089 | -1.60(-1.84%) |
Nov 29, 2021 | 88.02 | 88.25 | 86.12 | 86.68 | 1,871,334 | -0.21(-0.24%) |
Nov 26, 2021 | 87.54 | 87.99 | 85.51 | 86.89 | 2,021,529 | -3.26(-3.62%) |
Nov 24, 2021 | 89.22 | 90.29 | 88.97 | 90.15 | 761,827 | +0.15(+0.17%) |
Nov 23, 2021 | 90.06 | 90.67 | 89.88 | 90.00 | 4,263,032 | -0.14(-0.16%) |
Nov 22, 2021 | 91.15 | 91.74 | 90.14 | 90.14 | 1,720,258 | -0.42(-0.47%) |
Nov 19, 2021 | 90.79 | 91.23 | 90.45 | 90.57 | 2,608,413 | -0.84(-0.92%) |
Nov 18, 2021 | 92.24 | 91.42 | 91.12 | 91.40 | 1,415,112 | -0.40(-0.44%) |
Nov 17, 2021 | 92.65 | 92.68 | 91.52 | 91.81 | 1,119,934 | -1.17(-1.26%) |
Nov 16, 2021 | 92.55 | 93.15 | 92.25 | 92.98 | 683,321 | +0.18(+0.20%) |
Nov 15, 2021 | 93.64 | 93.69 | 92.45 | 92.80 | 979,912 | -0.41(-0.44%) |
Nov 12, 2021 | 93.36 | 93.48 | 92.91 | 93.21 | 961,739 | +0.13(+0.13%) |
Nov 11, 2021 | 92.75 | 93.53 | 92.50 | 93.09 | 897,991 | +0.74(+0.80%) |
Nov 10, 2021 | 93.43 | 92.35 | 1,345,802 | -1.87(-1.98%) | ||
Nov 09, 2021 | 94.19 | 94.38 | 93.22 | 94.21 | 1,954,798 | -0.15(-0.16%) |
Nov 08, 2021 | 94.86 | 95.11 | 94.16 | 94.37 | 1,687,968 | +0.26(+0.28%) |
Nov 05, 2021 | 93.87 | 94.72 | 93.48 | 94.11 | 1,776,420 | +1.29(+1.39%) |
Nov 04, 2021 | 93.18 | 93.74 | 92.45 | 92.82 | 1,381,260 | -0.05(-0.05%) |
Nov 03, 2021 | 91.11 | 93.31 | 91.02 | 92.87 | 1,277,553 | +1.66(+1.82%) |
Nov 02, 2021 | 91.19 | 91.37 | 90.56 | 91.21 | 2,127,805 | +0.18(+0.20%) |
Nov 01, 2021 | 89.21 | 91.10 | 89.88 | 91.03 | 1,423,743 | +2.26(+2.55%) |
Oct 29, 2021 | 88.67 | 88.31 | 88.77 | 936,840 | +0.04(+0.04%) | |
Oct 28, 2021 | 87.47 | 88.81 | 88.73 | 1,353,010 | +1.68(+1.92%) | |
Oct 27, 2021 | 88.38 | 88.48 | 86.97 | 87.05 | 1,040,058 | -1.62(-1.82%) |
Oct 26, 2021 | 89.52 | 88.66 | 88.67 | 821,801 | -0.66(-0.74%) | |
Oct 25, 2021 | 88.64 | 89.33 | 502,999 | +0.88(+0.99%) | ||
Oct 22, 2021 | 88.62 | 88.86 | 87.82 | 88.46 | 960,644 | -0.23(-0.26%) |
Oct 21, 2021 | 88.45 | 89.11 | 88.18 | 88.69 | 3,096,290 | +0.22(+0.25%) |
Oct 20, 2021 | 87.92 | 88.70 | 87.60 | 88.47 | 755,404 | +0.59(+0.67%) |
Oct 19, 2021 | 87.93 | 88.28 | 87.42 | 87.88 | 506,287 | +0.30(+0.34%) |
Oct 18, 2021 | 87.13 | 87.82 | 87.06 | 87.58 | 815,934 | -0.01(-0.01%) |
Oct 15, 2021 | 88.70 | 88.86 | 87.56 | 87.59 | 1,262,338 | -0.21(-0.24%) |
Oct 14, 2021 | 87.46 | 87.93 | 87.29 | 87.80 | 612,574 | +1.18(+1.37%) |
Oct 13, 2021 | 86.35 | 86.65 | 85.53 | 86.62 | 764,229 | +0.39(+0.46%) |
Oct 12, 2021 | 85.91 | 86.56 | 85.75 | 86.22 | 667,989 | +0.50(+0.58%) |
Oct 11, 2021 | 86.32 | 86.96 | 85.70 | 85.72 | 572,596 | -0.49(-0.57%) |
Oct 08, 2021 | 86.89 | 87.19 | 86.18 | 86.21 | 389,655 | -0.65(-0.74%) |
Oct 07, 2021 | 86.22 | 87.50 | 86.14 | 86.86 | 467,137 | +1.29(+1.51%) |
Oct 06, 2021 | 85.10 | 85.68 | 84.36 | 85.57 | 930,799 | -0.44(-0.51%) |
Oct 05, 2021 | 85.98 | 86.80 | 85.58 | 86.01 | 1,540,102 | +0.31(+0.36%) |
Oct 04, 2021 | 86.43 | 86.50 | 85.19 | 85.70 | 2,430,233 | -0.83(-0.96%) |
Oct 01, 2021 | 85.58 | 86.95 | 84.72 | 86.53 | 954,957 | +1.41(+1.65%) |
Sep 30, 2021 | 86.41 | 86.60 | 85.11 | 85.13 | 1,303,587 | -0.77(-0.90%) |
Sep 29, 2021 | 86.46 | 86.59 | 85.66 | 85.90 | 652,383 | -0.20(-0.23%) |
Sep 28, 2021 | 87.65 | 87.74 | 85.91 | 86.10 | 1,052,593 | -2.01(-2.28%) |
Sep 27, 2021 | 86.98 | 88.55 | 86.98 | 88.10 | 1,512,960 | +1.31(+1.50%) |
Sep 24, 2021 | 86.75 | 87.28 | 86.33 | 86.80 | 499,868 | -0.40(-0.46%) |
Sep 23, 2021 | 86.18 | 87.50 | 85.98 | 87.20 | 1,103,213 | +1.51(+1.76%) |
Sep 22, 2021 | 84.96 | 86.32 | 84.96 | 85.69 | 696,363 | +1.34(+1.58%) |
Sep 21, 2021 | 84.83 | 85.02 | 83.72 | 84.36 | 759,127 | +0.11(+0.13%) |
Sep 20, 2021 | 84.34 | 84.90 | 83.10 | 84.25 | 1,162,599 | -1.94(-2.25%) |
Sep 17, 2021 | 85.95 | 86.51 | 85.59 | 86.19 | 809,748 | +0.03(+0.03%) |
Sep 16, 2021 | 86.30 | 86.62 | 85.45 | 86.16 | 583,867 | -0.02(-0.02%) |
Sep 15, 2021 | 85.32 | 86.38 | 85.12 | 86.18 | 520,104 | +0.85(+0.99%) |
Sep 14, 2021 | 86.76 | 86.77 | 84.97 | 85.34 | 779,294 | -1.08(-1.24%) |
Sep 13, 2021 | 86.58 | 86.63 | 85.44 | 86.41 | 981,862 | +0.43(+0.50%) |
Sep 10, 2021 | 87.34 | 87.36 | 85.95 | 85.98 | 579,294 | -0.85(-0.98%) |
Sep 09, 2021 | 86.66 | 87.74 | 86.47 | 86.84 | 543,548 | +0.05(+0.06%) |
Sep 08, 2021 | 87.50 | 87.63 | 86.39 | 86.79 | 730,672 | -1.01(-1.15%) |
Sep 07, 2021 | 88.46 | 88.80 | 87.75 | 87.80 | 523,096 | -0.62(-0.71%) |
Sep 03, 2021 | 88.59 | 88.79 | 88.10 | 88.42 | 507,414 | -0.43(-0.49%) |
Sep 02, 2021 | 88.58 | 89.11 | 88.27 | 88.85 | 531,427 | +0.66(+0.75%) |
Sep 01, 2021 | 87.94 | 88.49 | 87.22 | 88.19 | 757,579 | +0.60(+0.68%) |
Aug 31, 2021 | 87.38 | 87.86 | 87.00 | 87.60 | 663,815 | +0.19(+0.22%) |
Aug 30, 2021 | 88.17 | 88.17 | 87.26 | 87.40 | 889,360 | -0.38(-0.44%) |
Aug 27, 2021 | 85.63 | 88.02 | 85.56 | 87.79 | 815,159 | +2.39(+2.80%) |
Aug 26, 2021 | 86.13 | 86.53 | 85.23 | 85.40 | 929,417 | -0.94(-1.09%) |
Aug 25, 2021 | 85.99 | 86.83 | 85.65 | 86.34 | 655,485 | +0.35(+0.40%) |
Aug 24, 2021 | 85.46 | 86.06 | 85.20 | 85.99 | 1,278,422 | +0.85(+0.99%) |
Aug 23, 2021 | 84.35 | 85.29 | 84.35 | 85.15 | 804,231 | +1.54(+1.84%) |
Aug 20, 2021 | 82.19 | 83.76 | 82.03 | 83.61 | 735,063 | +1.41(+1.72%) |
Aug 19, 2021 | 82.37 | 82.98 | 81.72 | 82.20 | 1,203,067 | -1.02(-1.22%) |
Aug 18, 2021 | 83.80 | 84.55 | 83.14 | 83.22 | 608,619 | -0.70(-0.84%) |
Aug 17, 2021 | 84.05 | 84.32 | 82.90 | 83.92 | 1,184,393 | -1.04(-1.22%) |
Aug 16, 2021 | 85.21 | 85.40 | 84.40 | 84.95 | 753,400 | -0.81(-0.94%) |
Aug 13, 2021 | 86.47 | 86.53 | 85.60 | 85.76 | 725,739 | -0.75(-0.87%) |
Aug 12, 2021 | 86.76 | 86.76 | 85.98 | 86.51 | 581,117 | -0.21(-0.24%) |
Aug 11, 2021 | 86.47 | 86.77 | 85.49 | 86.72 | 611,787 | +0.42(+0.49%) |
Aug 10, 2021 | 86.34 | 86.54 | 85.78 | 86.30 | 548,440 | +0.15(+0.18%) |
Aug 09, 2021 | 86.43 | 86.53 | 85.79 | 86.14 | 520,909 | -0.44(-0.51%) |
Aug 06, 2021 | 86.78 | 87.27 | 86.14 | 86.59 | 487,035 | +0.50(+0.58%) |
Aug 05, 2021 | 84.93 | 86.23 | 84.85 | 86.09 | 626,121 | +1.53(+1.81%) |
Aug 04, 2021 | 84.95 | 85.76 | 84.49 | 84.56 | 1,050,306 | -1.09(-1.28%) |
Aug 03, 2021 | 85.57 | 85.72 | 84.20 | 85.66 | 792,241 | +0.36(+0.42%) |
Aug 02, 2021 | 86.25 | 87.05 | 85.17 | 85.30 | 1,229,319 | -0.42(-0.49%) |
Jul 30, 2021 | 85.96 | 86.85 | 85.39 | 85.72 | 608,179 | -0.60(-0.69%) |
Jul 29, 2021 | 86.37 | 87.00 | 86.14 | 86.32 | 622,739 | +0.64(+0.75%) |
Jul 28, 2021 | 84.89 | 86.29 | 84.32 | 85.67 | 638,293 | +1.30(+1.54%) |
Jul 27, 2021 | 84.91 | 84.93 | 83.53 | 84.38 | 578,047 | -1.01(-1.18%) |
Jul 26, 2021 | 85.41 | 86.09 | 84.97 | 85.39 | 703,007 | +0.26(+0.30%) |
Jul 23, 2021 | 85.26 | 85.26 | 84.12 | 85.13 | 500,315 | +0.41(+0.49%) |
Jul 22, 2021 | 85.90 | 85.90 | 84.37 | 84.71 | 1,401,593 | -1.38(-1.61%) |
Jul 21, 2021 | 85.08 | 86.16 | 85.05 | 86.10 | 1,553,839 | +1.52(+1.79%) |
Jul 20, 2021 | 82.37 | 84.97 | 81.93 | 84.58 | 1,156,799 | +2.50(+3.04%) |
Jul 19, 2021 | 81.67 | 83.13 | 81.06 | 82.08 | 1,406,638 | -1.30(-1.56%) |
Jul 16, 2021 | 85.20 | 85.20 | 83.16 | 83.38 | 903,014 | -1.02(-1.21%) |
Jul 15, 2021 | 84.47 | 84.93 | 83.36 | 84.40 | 881,230 | -0.53(-0.62%) |
Jul 14, 2021 | 86.74 | 86.96 | 84.75 | 84.93 | 780,782 | -1.32(-1.53%) |
Jul 13, 2021 | 87.37 | 87.49 | 86.15 | 86.24 | 1,455,991 | -1.63(-1.86%) |
Jul 12, 2021 | 87.54 | 87.95 | 87.07 | 87.87 | 10,871,151 | +0.12(+0.13%) |
Jul 09, 2021 | 86.92 | 87.79 | 86.62 | 87.76 | 565,344 | +1.79(+2.08%) |
Jul 08, 2021 | 85.07 | 86.85 | 84.48 | 85.97 | 832,757 | -0.81(-0.93%) |
Jul 07, 2021 | 87.45 | 87.88 | 86.01 | 86.78 | 654,352 | -0.79(-0.90%) |
Jul 06, 2021 | 88.95 | 88.96 | 86.81 | 87.57 | 2,856,275 | -1.28(-1.44%) |
Jul 02, 2021 | 89.94 | 89.94 | 88.62 | 88.84 | 537,991 | -0.86(-0.96%) |
Jul 01, 2021 | 89.47 | 89.85 | 89.06 | 89.71 | 596,434 | +0.80(+0.90%) |
Jun 30, 2021 | 88.64 | 89.29 | 88.33 | 88.91 | 565,067 | -0.03(-0.03%) |
Jun 29, 2021 | 89.66 | 89.80 | 88.69 | 88.94 | 470,385 | -0.40(-0.45%) |
Jun 28, 2021 | 90.14 | 90.14 | 88.69 | 89.34 | 625,624 | -0.57(-0.63%) |
Jun 25, 2021 | 90.02 | 90.46 | 89.84 | 89.91 | 476,360 | +0.06(+0.06%) |
Jun 24, 2021 | 89.17 | 89.89 | 88.95 | 89.85 | 434,222 | +1.20(+1.35%) |
Jun 23, 2021 | 88.43 | 89.12 | 88.39 | 88.65 | 334,709 | +0.25(+0.28%) |
Jun 22, 2021 | 87.72 | 88.52 | 87.14 | 88.40 | 338,105 | +0.49(+0.56%) |
Jun 21, 2021 | 86.80 | 88.16 | 86.54 | 87.92 | 2,386,910 | +1.89(+2.20%) |
Jun 18, 2021 | 86.88 | 87.51 | 85.72 | 86.03 | 795,731 | -2.04(-2.32%) |
Jun 17, 2021 | 88.86 | 89.23 | 87.06 | 88.07 | 1,142,679 | -1.07(-1.20%) |
Jun 16, 2021 | 89.04 | 89.42 | 88.25 | 89.14 | 591,032 | -0.17(-0.19%) |
Jun 15, 2021 | 89.61 | 89.71 | 88.58 | 89.32 | 420,534 | -0.25(-0.28%) |
Jun 14, 2021 | 90.09 | 90.43 | 89.23 | 89.56 | 508,602 | -0.29(-0.32%) |
Jun 11, 2021 | 89.30 | 89.85 | 89.20 | 89.85 | 547,540 | +0.91(+1.02%) |
Jun 10, 2021 | 89.81 | 89.99 | 88.68 | 88.94 | 678,626 | -0.65(-0.73%) |
Jun 09, 2021 | 90.39 | 90.39 | 89.40 | 89.59 | 581,509 | -0.55(-0.61%) |
Jun 08, 2021 | 89.46 | 90.34 | 89.01 | 90.14 | 1,055,776 | +0.98(+1.10%) |
Jun 07, 2021 | 88.20 | 89.30 | 88.20 | 89.16 | 626,544 | +1.15(+1.31%) |
Jun 04, 2021 | 88.05 | 88.25 | 87.56 | 88.01 | 504,671 | +0.38(+0.44%) |
Jun 03, 2021 | 87.75 | 88.08 | 86.70 | 87.63 | 736,956 | -0.77(-0.87%) |
Jun 02, 2021 | 88.56 | 88.56 | 87.81 | 88.39 | 1,054,426 | +0.10(+0.11%) |
Jun 01, 2021 | 88.01 | 88.45 | 87.46 | 88.30 | 635,125 | +0.96(+1.10%) |
May 28, 2021 | 87.89 | 87.90 | 87.10 | 87.34 | 371,638 | +0.02(+0.02%) |
May 27, 2021 | 87.08 | 87.59 | 86.77 | 87.32 | 1,058,581 | +0.83(+0.96%) |
May 26, 2021 | 85.23 | 86.56 | 85.23 | 86.49 | 503,964 | +1.58(+1.86%) |
May 25, 2021 | 86.01 | 86.57 | 84.83 | 84.91 | 349,033 | -0.80(-0.93%) |
May 24, 2021 | 85.62 | 86.09 | 85.15 | 85.70 | 304,147 | +0.53(+0.62%) |
May 21, 2021 | 85.66 | 86.06 | 85.00 | 85.17 | 363,864 | +0.27(+0.32%) |
May 20, 2021 | 84.46 | 85.09 | 83.76 | 84.91 | 400,784 | +0.56(+0.66%) |
May 19, 2021 | 83.60 | 84.41 | 82.85 | 84.35 | 431,810 | -0.68(-0.80%) |
May 18, 2021 | 85.72 | 86.39 | 84.98 | 85.03 | 261,478 | -0.60(-0.71%) |
May 17, 2021 | 85.05 | 85.67 | 84.35 | 85.63 | 332,755 | +0.19(+0.22%) |
May 14, 2021 | 84.33 | 85.67 | 83.94 | 85.44 | 349,298 | +1.97(+2.37%) |
May 13, 2021 | 82.46 | 84.12 | 82.00 | 83.47 | 457,869 | +1.40(+1.71%) |
May 12, 2021 | 83.95 | 84.63 | 81.89 | 82.07 | 684,013 | -2.68(-3.17%) |
May 11, 2021 | 83.07 | 85.28 | 83.00 | 84.75 | 837,061 | -0.33(-0.38%) |
May 10, 2021 | 87.26 | 87.28 | 85.00 | 85.08 | 434,862 | -2.12(-2.43%) |
May 07, 2021 | 86.19 | 87.43 | 86.00 | 87.20 | 722,236 | +1.05(+1.21%) |
May 06, 2021 | 86.18 | 86.24 | 84.64 | 86.15 | 362,674 | +0.04(+0.04%) |
May 05, 2021 | 86.85 | 86.87 | 85.70 | 86.11 | 315,319 | -0.28(-0.32%) |
May 04, 2021 | 86.96 | 87.03 | 85.55 | 86.39 | 416,845 | -1.11(-1.27%) |
May 03, 2021 | 87.94 | 88.00 | 87.08 | 87.50 | 336,960 | +0.41(+0.47%) |
Apr 30, 2021 | 87.34 | 88.12 | 86.77 | 87.09 | 399,174 | -1.17(-1.33%) |
Apr 29, 2021 | 89.32 | 89.32 | 87.43 | 88.26 | 501,318 | -0.41(-0.46%) |
Apr 28, 2021 | 88.28 | 88.83 | 87.92 | 88.67 | 1,162,230 | +0.23(+0.26%) |
Apr 27, 2021 | 88.55 | 88.78 | 88.09 | 88.44 | 290,134 | +0.12(+0.13%) |
Apr 26, 2021 | 87.87 | 88.50 | 87.78 | 88.33 | 966,796 | +0.93(+1.06%) |
Apr 23, 2021 | 86.23 | 87.69 | 85.91 | 87.40 | 462,382 | +1.56(+1.82%) |
Apr 22, 2021 | 86.40 | 87.19 | 85.45 | 85.83 | 409,913 | -0.30(-0.35%) |
Apr 21, 2021 | 84.09 | 86.13 | 83.41 | 86.13 | 377,415 | +2.12(+2.52%) |
Apr 20, 2021 | 85.37 | 85.65 | 83.31 | 84.01 | 437,882 | -1.85(-2.15%) |
Apr 19, 2021 | 86.68 | 86.77 | 85.15 | 85.86 | 1,176,140 | -1.17(-1.35%) |
Apr 16, 2021 | 87.24 | 87.34 | 86.42 | 87.03 | 484,599 | +0.22(+0.25%) |
Apr 15, 2021 | 87.08 | 87.11 | 86.04 | 86.81 | 342,253 | +0.35(+0.40%) |
Apr 14, 2021 | 85.80 | 87.44 | 85.73 | 86.46 | 425,070 | +0.83(+0.97%) |
Apr 13, 2021 | 85.77 | 86.08 | 84.70 | 85.63 | 348,734 | -0.14(-0.17%) |
Apr 12, 2021 | 86.20 | 86.23 | 85.29 | 85.77 | 282,592 | -0.42(-0.48%) |
Apr 09, 2021 | 86.13 | 86.33 | 85.63 | 86.19 | 361,311 | +0.01(+0.02%) |
Apr 08, 2021 | 85.96 | 86.19 | 84.92 | 86.18 | 326,757 | +0.73(+0.85%) |
Apr 07, 2021 | 86.84 | 86.88 | 85.15 | 85.45 | 381,659 | -1.31(-1.51%) |
Apr 06, 2021 | 87.18 | 87.72 | 86.65 | 86.76 | 698,426 | -0.26(-0.30%) |
Apr 05, 2021 | 87.71 | 87.71 | 86.57 | 87.02 | 404,366 | +0.44(+0.51%) |
Apr 01, 2021 | 86.02 | 86.58 | 85.88 | 86.58 | 770,394 | +1.13(+1.32%) |
Mar 31, 2021 | 84.90 | 86.03 | 84.84 | 85.46 | 741,658 | +1.01(+1.19%) |
Mar 30, 2021 | 83.02 | 84.59 | 82.55 | 84.45 | 488,275 | +1.42(+1.71%) |
Mar 29, 2021 | 84.83 | 85.44 | 82.86 | 83.03 | 399,316 | -2.24(-2.63%) |
Mar 26, 2021 | 84.72 | 85.39 | 83.61 | 85.27 | 488,354 | +1.49(+1.78%) |
Mar 25, 2021 | 81.11 | 84.16 | 80.57 | 83.78 | 1,016,436 | +1.88(+2.30%) |
Mar 24, 2021 | 84.94 | 85.49 | 81.90 | 81.90 | 876,246 | -2.07(-2.46%) |
Mar 23, 2021 | 86.66 | 86.66 | 83.47 | 83.97 | 728,989 | -3.07(-3.53%) |
Mar 22, 2021 | 87.98 | 88.12 | 86.58 | 87.04 | 558,141 | -0.60(-0.68%) |
Mar 19, 2021 | 86.85 | 88.30 | 86.14 | 87.64 | 1,194,907 | +0.55(+0.63%) |
Mar 18, 2021 | 89.19 | 89.96 | 86.81 | 87.09 | 532,914 | -2.69(-3.00%) |
Mar 17, 2021 | 88.49 | 89.89 | 87.89 | 89.78 | 498,406 | +0.68(+0.77%) |
Mar 16, 2021 | 90.44 | 90.44 | 88.48 | 89.10 | 415,383 | -1.52(-1.67%) |
Mar 15, 2021 | 90.23 | 90.61 | 89.60 | 90.61 | 565,351 | +0.24(+0.26%) |
Mar 12, 2021 | 89.71 | 90.46 | 89.47 | 90.38 | 530,373 | +0.62(+0.69%) |
Mar 11, 2021 | 88.83 | 89.75 | 88.43 | 89.75 | 654,008 | +1.95(+2.22%) |
Mar 10, 2021 | 87.22 | 88.42 | 87.07 | 87.80 | 683,435 | +1.63(+1.89%) |
Mar 09, 2021 | 86.00 | 86.86 | 85.38 | 86.17 | 588,060 | +1.65(+1.95%) |
Mar 08, 2021 | 84.71 | 85.83 | 84.14 | 84.52 | 803,252 | +0.38(+0.45%) |
Mar 05, 2021 | 83.66 | 84.22 | 80.02 | 84.14 | 839,235 | +1.64(+1.98%) |
Mar 04, 2021 | 84.45 | 85.23 | 80.97 | 82.51 | 1,250,007 | -2.23(-2.63%) |
Mar 03, 2021 | 86.03 | 86.61 | 84.70 | 84.74 | 596,085 | -0.89(-1.05%) |
Mar 02, 2021 | 87.30 | 87.30 | 85.62 | 85.63 | 866,801 | -1.73(-1.98%) |
Mar 01, 2021 | 86.44 | 87.57 | 86.15 | 87.36 | 486,562 | +3.11(+3.69%) |
Feb 26, 2021 | 84.74 | 85.82 | 83.02 | 84.25 | 1,615,779 | -0.25(-0.29%) |
Feb 25, 2021 | 87.59 | 87.92 | 84.25 | 84.50 | 2,246,942 | -3.17(-3.62%) |
Feb 24, 2021 | 86.06 | 87.84 | 85.69 | 87.67 | 620,762 | +1.96(+2.28%) |
Feb 23, 2021 | 85.51 | 86.14 | 83.26 | 85.71 | 1,950,244 | -0.75(-0.87%) |
Feb 22, 2021 | 86.44 | 87.43 | 86.24 | 86.47 | 476,291 | -0.45(-0.52%) |
Feb 19, 2021 | 86.08 | 87.37 | 85.92 | 86.92 | 432,574 | +1.67(+1.96%) |
Feb 18, 2021 | 85.82 | 86.02 | 84.83 | 85.25 | 909,880 | -1.37(-1.59%) |
Feb 17, 2021 | 86.40 | 86.81 | 85.37 | 86.62 | 1,652,295 | -0.65(-0.74%) |
Feb 16, 2021 | 88.64 | 88.66 | 86.88 | 87.27 | 404,799 | -0.56(-0.64%) |
Feb 12, 2021 | 87.33 | 87.98 | 86.83 | 87.83 | 590,766 | +0.23(+0.27%) |
Feb 11, 2021 | 88.19 | 88.46 | 86.40 | 87.60 | 520,146 | -0.08(-0.09%) |
Feb 10, 2021 | 88.84 | 89.00 | 86.93 | 87.68 | 626,442 | -0.58(-0.66%) |
Feb 09, 2021 | 87.88 | 88.71 | 87.44 | 88.26 | 554,574 | +0.42(+0.47%) |
Feb 08, 2021 | 86.46 | 87.84 | 86.37 | 87.84 | 1,110,586 | +2.15(+2.51%) |
Feb 05, 2021 | 85.32 | 85.69 | 84.57 | 85.69 | 756,900 | +1.29(+1.53%) |
Feb 04, 2021 | 83.08 | 84.52 | 83.08 | 84.40 | 2,932,476 | +1.68(+2.04%) |
Feb 03, 2021 | 82.64 | 82.89 | 81.78 | 82.71 | 790,179 | +0.29(+0.35%) |
Feb 02, 2021 | 82.42 | 82.66 | 81.50 | 82.43 | 554,507 | +1.00(+1.23%) |
Feb 01, 2021 | 80.54 | 81.68 | 79.55 | 81.42 | 362,143 | +1.99(+2.50%) |
Jan 29, 2021 | 80.75 | 81.43 | 79.12 | 79.44 | 1,175,055 | -1.30(-1.61%) |
Jan 28, 2021 | 81.60 | 81.99 | 80.28 | 80.74 | 328,010 | -0.09(-0.11%) |
Jan 27, 2021 | 80.78 | 82.29 | 80.10 | 80.82 | 1,235,820 | -1.58(-1.92%) |
Jan 26, 2021 | 83.58 | 83.74 | 82.27 | 82.40 | 290,727 | -0.50(-0.60%) |
Jan 25, 2021 | 83.13 | 84.17 | 81.82 | 82.90 | 721,930 | -0.18(-0.21%) |
Jan 22, 2021 | 81.35 | 83.19 | 81.14 | 83.08 | 432,365 | +0.97(+1.18%) |
Jan 21, 2021 | 83.00 | 83.07 | 81.89 | 82.11 | 661,547 | -0.74(-0.90%) |
Jan 20, 2021 | 82.81 | 83.42 | 82.37 | 82.85 | 438,120 | +0.44(+0.53%) |
Jan 19, 2021 | 82.45 | 82.54 | 81.75 | 82.41 | 549,364 | +1.07(+1.32%) |
Jan 15, 2021 | 81.72 | 82.04 | 80.45 | 81.34 | 778,424 | -1.25(-1.51%) |
Jan 14, 2021 | 81.58 | 83.03 | 81.58 | 82.59 | 744,740 | +1.57(+1.94%) |
Jan 13, 2021 | 81.68 | 81.75 | 80.86 | 81.02 | 516,111 | -0.58(-0.72%) |
Jan 12, 2021 | 80.61 | 81.64 | 80.61 | 81.60 | 883,176 | +1.51(+1.88%) |
Jan 11, 2021 | 79.13 | 80.37 | 79.12 | 80.10 | 473,493 | -0.13(-0.17%) |
Jan 08, 2021 | 80.89 | 81.02 | 79.04 | 80.23 | 796,396 | -0.19(-0.23%) |
Jan 07, 2021 | 79.47 | 80.53 | 79.44 | 80.42 | 819,571 | +1.43(+1.81%) |
Jan 06, 2021 | 76.90 | 79.81 | 76.90 | 78.99 | 2,365,158 | +3.14(+4.15%) |
Jan 05, 2021 | 74.55 | 76.29 | 74.55 | 75.84 | 2,159,401 | +1.21(+1.62%) |