Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 64.99 | 66.25 | 64.76 | 65.46 | 5,830,126 | -0.31(-0.47%) |
Dec 30, 2021 | 61.53 | 66.95 | 61.46 | 65.76 | 14,872,060 | +4.46(+7.27%) |
Dec 29, 2021 | 62.12 | 62.60 | 60.44 | 61.31 | 6,918,773 | -0.22(-0.36%) |
Dec 28, 2021 | 62.87 | 62.87 | 61.24 | 61.53 | 9,874,351 | -1.72(-2.72%) |
Dec 27, 2021 | 63.24 | 64.34 | 63.10 | 63.25 | 8,223,994 | -0.88(-1.37%) |
Dec 23, 2021 | 63.40 | 64.92 | 61.83 | 64.13 | 28,398,958 | -4.76(-6.92%) |
Dec 22, 2021 | 66.44 | 69.13 | 66.12 | 68.89 | 9,720,564 | +0.32(+0.46%) |
Dec 21, 2021 | 68.58 | 68.85 | 64.94 | 68.58 | 10,511,755 | +4.88(+7.66%) |
Dec 20, 2021 | 64.96 | 64.97 | 62.74 | 63.70 | 11,458,184 | -2.66(-4.01%) |
Dec 17, 2021 | 65.41 | 68.25 | 65.39 | 66.36 | 14,237,854 | -1.53(-2.26%) |
Dec 16, 2021 | 68.66 | 71.00 | 67.63 | 67.89 | 8,456,698 | -0.92(-1.33%) |
Dec 15, 2021 | 70.89 | 71.00 | 65.81 | 68.81 | 15,830,883 | -3.73(-5.14%) |
Dec 14, 2021 | 71.21 | 72.72 | 70.88 | 72.54 | 5,988,012 | -0.37(-0.51%) |
Dec 13, 2021 | 73.37 | 73.41 | 71.41 | 72.91 | 6,426,722 | -1.55(-2.08%) |
Dec 10, 2021 | 74.56 | 75.34 | 73.55 | 74.46 | 11,373,725 | +0.01(+0.01%) |
Dec 09, 2021 | 73.37 | 75.74 | 72.91 | 74.45 | 8,013,082 | -1.26(-1.67%) |
Dec 08, 2021 | 73.14 | 75.72 | 72.26 | 75.72 | 12,060,799 | +2.77(+3.80%) |
Dec 07, 2021 | 73.62 | 74.02 | 71.48 | 72.95 | 15,567,381 | +2.71(+3.86%) |
Dec 06, 2021 | 71.48 | 71.88 | 69.38 | 70.24 | 23,728,468 | -2.58(-3.54%) |
Dec 03, 2021 | 74.60 | 75.16 | 68.84 | 72.82 | 22,112,950 | -6.08(-7.71%) |
Dec 02, 2021 | 80.80 | 81.58 | 76.97 | 78.90 | 11,437,110 | -0.67(-0.85%) |
Dec 01, 2021 | 81.16 | 82.41 | 79.52 | 79.57 | 9,578,414 | +1.00(+1.27%) |
Nov 30, 2021 | 81.43 | 82.15 | 78.41 | 78.57 | 15,629,332 | -3.55(-4.32%) |
Nov 29, 2021 | 82.49 | 83.07 | 80.58 | 82.12 | 10,136,300 | -0.71(-0.86%) |
Nov 26, 2021 | 81.15 | 83.47 | 80.13 | 82.83 | 8,896,823 | -0.64(-0.77%) |
Nov 24, 2021 | 84.07 | 85.19 | 82.38 | 83.48 | 7,469,137 | -0.09(-0.11%) |
Nov 23, 2021 | 84.27 | 86.59 | 82.05 | 83.57 | 12,734,983 | +1.63(+2.00%) |
Nov 22, 2021 | 83.45 | 86.09 | 80.69 | 81.93 | 13,157,654 | -3.59(-4.19%) |
Nov 19, 2021 | 83.94 | 86.04 | 83.24 | 85.52 | 16,744,148 | +3.22(+3.92%) |
Nov 18, 2021 | 82.20 | 82.28 | 79.52 | 82.30 | 20,663,042 | +4.62(+5.95%) |
Nov 17, 2021 | 79.40 | 79.66 | 76.83 | 77.68 | 7,938,795 | -2.41(-3.01%) |
Nov 16, 2021 | 80.29 | 81.08 | 79.33 | 80.09 | 7,823,857 | +1.04(+1.31%) |
Nov 15, 2021 | 80.47 | 80.58 | 78.20 | 79.05 | 7,821,008 | -1.24(-1.55%) |
Nov 12, 2021 | 78.55 | 80.64 | 78.33 | 80.29 | 9,971,670 | +1.63(+2.08%) |
Nov 11, 2021 | 76.18 | 78.78 | 75.73 | 78.66 | 16,717,895 | +6.03(+8.31%) |
Nov 10, 2021 | 73.61 | 72.20 | 72.62 | 8,950,835 | +0.51(+0.71%) | |
Nov 09, 2021 | 71.97 | 74.33 | 71.58 | 72.11 | 5,616,718 | -0.26(-0.36%) |
Nov 08, 2021 | 73.84 | 73.90 | 71.77 | 72.37 | 7,046,776 | -0.09(-0.13%) |
Nov 05, 2021 | 74.64 | 74.73 | 72.36 | 72.46 | 6,106,302 | -2.55(-3.40%) |
Nov 04, 2021 | 77.19 | 77.59 | 74.78 | 75.01 | 7,285,165 | -0.99(-1.30%) |
Nov 03, 2021 | 76.14 | 76.34 | 74.49 | 76.00 | 5,902,601 | +0.62(+0.82%) |
Nov 02, 2021 | 75.62 | 76.02 | 75.02 | 75.39 | 6,508,436 | -1.68(-2.18%) |
Nov 01, 2021 | 73.48 | 77.11 | 76.28 | 77.07 | 6,489,308 | +3.94(+5.39%) |
Oct 29, 2021 | 74.48 | 74.89 | 72.85 | 73.13 | 8,649,660 | -2.47(-3.26%) |
Oct 28, 2021 | 74.20 | 75.60 | 75.59 | 4,781,005 | +0.06(+0.07%) | |
Oct 27, 2021 | 74.63 | 76.52 | 73.84 | 75.54 | 6,186,883 | -0.58(-0.76%) |
Oct 26, 2021 | 78.52 | 76.11 | 6,901,028 | -2.59(-3.29%) | ||
Oct 25, 2021 | 78.17 | 79.09 | 77.13 | 78.70 | 5,489,611 | +1.10(+1.42%) |
Oct 22, 2021 | 78.62 | 79.73 | 77.40 | 77.60 | 6,267,763 | -0.84(-1.07%) |
Oct 21, 2021 | 78.57 | 79.37 | 77.89 | 78.44 | 7,190,436 | -1.46(-1.82%) |
Oct 20, 2021 | 80.32 | 82.05 | 79.37 | 79.90 | 10,520,968 | +0.58(+0.73%) |
Oct 19, 2021 | 78.05 | 79.87 | 77.67 | 79.32 | 12,181,664 | +2.33(+3.02%) |
Oct 18, 2021 | 76.18 | 77.41 | 76.07 | 76.99 | 6,535,861 | +0.93(+1.23%) |
Oct 15, 2021 | 75.10 | 76.24 | 74.38 | 76.06 | 9,297,948 | +0.36(+0.47%) |
Oct 14, 2021 | 75.50 | 75.95 | 73.64 | 75.70 | 8,450,470 | +0.44(+0.58%) |
Oct 13, 2021 | 74.36 | 75.68 | 74.25 | 75.27 | 10,251,870 | +2.02(+2.75%) |
Oct 12, 2021 | 72.77 | 74.17 | 72.65 | 73.25 | 9,390,656 | +0.38(+0.53%) |
Oct 11, 2021 | 74.77 | 74.95 | 72.71 | 72.86 | 10,990,820 | -0.56(-0.76%) |
Oct 08, 2021 | 71.78 | 73.75 | 71.11 | 73.42 | 12,378,316 | +2.15(+3.01%) |
Oct 07, 2021 | 70.02 | 71.56 | 69.78 | 71.28 | 13,285,803 | +4.14(+6.16%) |
Oct 06, 2021 | 65.31 | 67.56 | 64.96 | 67.14 | 6,845,428 | +0.23(+0.35%) |
Oct 05, 2021 | 65.82 | 67.13 | 65.62 | 66.90 | 9,160,466 | +2.06(+3.18%) |
Oct 04, 2021 | 65.41 | 65.57 | 63.95 | 64.84 | 10,969,760 | -0.57(-0.87%) |
Oct 01, 2021 | 67.34 | 68.30 | 65.09 | 65.41 | 9,634,703 | -2.07(-3.07%) |
Sep 30, 2021 | 67.33 | 68.83 | 67.25 | 67.48 | 7,635,981 | +0.58(+0.87%) |
Sep 29, 2021 | 70.16 | 70.53 | 66.75 | 66.90 | 12,872,676 | -3.55(-5.04%) |
Sep 28, 2021 | 71.29 | 72.27 | 68.75 | 70.45 | 11,970,847 | -0.94(-1.32%) |
Sep 27, 2021 | 69.61 | 71.64 | 68.81 | 71.40 | 8,497,205 | +2.29(+3.31%) |
Sep 24, 2021 | 69.75 | 70.11 | 68.70 | 69.11 | 6,514,739 | -2.01(-2.82%) |
Sep 23, 2021 | 70.95 | 71.38 | 69.91 | 71.12 | 5,276,577 | +0.20(+0.28%) |
Sep 22, 2021 | 69.62 | 71.66 | 69.37 | 70.92 | 8,335,844 | +2.26(+3.29%) |
Sep 21, 2021 | 69.56 | 70.46 | 68.60 | 68.66 | 7,952,758 | -0.61(-0.88%) |
Sep 20, 2021 | 69.65 | 70.40 | 68.21 | 69.27 | 10,935,706 | -3.31(-4.56%) |
Sep 17, 2021 | 73.84 | 74.46 | 72.15 | 72.57 | 10,468,855 | +0.49(+0.67%) |
Sep 16, 2021 | 70.37 | 72.23 | 70.21 | 72.09 | 8,550,604 | +0.50(+0.70%) |
Sep 15, 2021 | 70.80 | 71.85 | 70.03 | 71.58 | 11,667,506 | -1.15(-1.58%) |
Sep 14, 2021 | 74.73 | 75.20 | 72.59 | 72.73 | 12,118,101 | -2.16(-2.88%) |
Sep 13, 2021 | 74.28 | 75.72 | 73.45 | 74.89 | 8,100,512 | -0.44(-0.58%) |
Sep 10, 2021 | 76.79 | 77.62 | 75.19 | 75.33 | 8,810,035 | +0.35(+0.47%) |
Sep 09, 2021 | 73.56 | 75.83 | 72.80 | 74.98 | 10,402,426 | -1.37(-1.80%) |
Sep 08, 2021 | 76.87 | 77.34 | 75.26 | 76.35 | 7,662,357 | -1.41(-1.81%) |
Sep 07, 2021 | 75.75 | 78.54 | 75.61 | 77.76 | 20,704,162 | +3.16(+4.24%) |
Sep 03, 2021 | 74.08 | 75.02 | 73.59 | 74.60 | 9,106,661 | -0.36(-0.48%) |
Sep 02, 2021 | 75.21 | 75.97 | 74.11 | 74.96 | 10,603,193 | -0.50(-0.67%) |
Sep 01, 2021 | 74.25 | 76.18 | 74.23 | 75.46 | 12,908,699 | +2.07(+2.83%) |
Aug 31, 2021 | 72.94 | 75.26 | 72.21 | 73.39 | 13,961,069 | +1.75(+2.44%) |
Aug 30, 2021 | 70.20 | 71.90 | 69.40 | 71.64 | 8,549,997 | +0.22(+0.31%) |
Aug 27, 2021 | 72.16 | 72.98 | 70.82 | 71.42 | 13,883,720 | -0.55(-0.77%) |
Aug 26, 2021 | 71.17 | 72.37 | 70.81 | 71.97 | 12,388,906 | +0.84(+1.18%) |
Aug 25, 2021 | 69.83 | 71.28 | 68.88 | 71.13 | 12,097,923 | +0.86(+1.22%) |
Aug 24, 2021 | 66.70 | 70.86 | 66.64 | 70.27 | 38,448,656 | +8.87(+14.44%) |
Aug 23, 2021 | 61.25 | 61.93 | 58.23 | 61.40 | 21,148,430 | +1.97(+3.32%) |
Aug 20, 2021 | 58.90 | 60.99 | 58.85 | 59.43 | 16,044,545 | +1.34(+2.30%) |
Aug 19, 2021 | 59.12 | 59.77 | 57.69 | 58.10 | 17,896,750 | -3.12(-5.10%) |
Aug 18, 2021 | 60.72 | 61.93 | 59.79 | 61.22 | 10,005,667 | +1.19(+1.98%) |
Aug 17, 2021 | 59.93 | 61.22 | 58.87 | 60.03 | 14,325,108 | -2.25(-3.61%) |
Aug 16, 2021 | 63.72 | 63.72 | 60.53 | 62.28 | 13,382,277 | -2.98(-4.57%) |
Aug 13, 2021 | 65.34 | 65.85 | 64.63 | 65.26 | 6,027,468 | -0.63(-0.95%) |
Aug 12, 2021 | 65.73 | 66.29 | 64.84 | 65.89 | 6,190,197 | -0.50(-0.76%) |
Aug 11, 2021 | 67.76 | 67.91 | 66.15 | 66.39 | 6,073,272 | -0.64(-0.96%) |
Aug 10, 2021 | 68.01 | 68.65 | 66.81 | 67.03 | 5,558,957 | +0.03(+0.04%) |
Aug 09, 2021 | 65.33 | 67.13 | 65.22 | 67.01 | 6,783,437 | +2.00(+3.08%) |
Aug 06, 2021 | 66.42 | 66.55 | 64.65 | 65.01 | 7,469,401 | -1.07(-1.63%) |
Aug 05, 2021 | 66.22 | 66.47 | 65.17 | 66.08 | 8,011,453 | -0.62(-0.92%) |
Aug 04, 2021 | 65.98 | 68.05 | 65.98 | 66.70 | 8,636,039 | +1.08(+1.65%) |
Aug 03, 2021 | 66.01 | 66.24 | 64.63 | 65.62 | 9,104,640 | -1.16(-1.73%) |
Aug 02, 2021 | 66.39 | 67.84 | 66.15 | 66.77 | 9,010,829 | +0.56(+0.85%) |
Jul 30, 2021 | 65.36 | 67.45 | 65.18 | 66.21 | 10,649,138 | -0.98(-1.46%) |
Jul 29, 2021 | 67.33 | 67.45 | 64.88 | 67.19 | 18,262,690 | +1.52(+2.32%) |
Jul 28, 2021 | 63.74 | 66.58 | 63.26 | 65.67 | 35,983,272 | +5.17(+8.54%) |
Jul 27, 2021 | 58.13 | 61.20 | 57.59 | 60.51 | 47,301,764 | -1.22(-1.98%) |
Jul 26, 2021 | 64.63 | 65.34 | 60.99 | 61.73 | 42,767,752 | -5.80(-8.59%) |
Jul 23, 2021 | 68.15 | 68.19 | 66.05 | 67.53 | 21,720,156 | -3.38(-4.77%) |
Jul 22, 2021 | 71.00 | 71.59 | 70.43 | 70.91 | 4,844,582 | +0.57(+0.81%) |
Jul 21, 2021 | 68.52 | 70.51 | 68.41 | 70.34 | 6,645,485 | +1.34(+1.94%) |
Jul 20, 2021 | 69.28 | 69.36 | 68.01 | 69.01 | 7,070,120 | -0.33(-0.47%) |
Jul 19, 2021 | 69.13 | 69.46 | 67.89 | 69.33 | 10,143,645 | -1.28(-1.81%) |
Jul 16, 2021 | 71.81 | 72.35 | 70.27 | 70.61 | 6,987,780 | -1.19(-1.65%) |
Jul 15, 2021 | 71.15 | 73.02 | 71.09 | 71.80 | 9,810,362 | +1.32(+1.87%) |
Jul 14, 2021 | 71.23 | 71.58 | 69.61 | 70.48 | 10,294,516 | -1.00(-1.40%) |
Jul 13, 2021 | 69.27 | 72.44 | 69.27 | 71.48 | 16,495,175 | +3.13(+4.58%) |
Jul 12, 2021 | 68.28 | 68.98 | 67.61 | 68.35 | 6,059,188 | -0.36(-0.53%) |
Jul 09, 2021 | 67.04 | 68.88 | 66.90 | 68.72 | 11,995,310 | +2.49(+3.77%) |
Jul 08, 2021 | 65.73 | 66.54 | 65.23 | 66.22 | 12,751,222 | -1.69(-2.49%) |
Jul 07, 2021 | 68.47 | 68.76 | 67.17 | 67.91 | 11,186,066 | +0.29(+0.43%) |
Jul 06, 2021 | 69.36 | 69.48 | 67.48 | 67.62 | 16,684,400 | -3.59(-5.04%) |
Jul 02, 2021 | 72.21 | 72.31 | 70.58 | 71.21 | 8,581,436 | -1.13(-1.56%) |
Jul 01, 2021 | 74.08 | 74.87 | 72.07 | 72.34 | 11,893,108 | -2.21(-2.97%) |
Jun 30, 2021 | 73.70 | 74.98 | 73.24 | 74.56 | 12,053,957 | +0.06(+0.08%) |
Jun 29, 2021 | 72.25 | 74.53 | 72.06 | 74.50 | 12,706,923 | +2.46(+3.41%) |
Jun 28, 2021 | 72.94 | 73.33 | 71.60 | 72.04 | 8,966,108 | -1.04(-1.42%) |
Jun 25, 2021 | 70.93 | 73.19 | 70.81 | 73.08 | 17,774,870 | +3.11(+4.45%) |
Jun 24, 2021 | 68.86 | 70.16 | 68.24 | 69.97 | 10,473,123 | +1.64(+2.41%) |
Jun 23, 2021 | 68.65 | 69.45 | 68.01 | 68.32 | 8,522,074 | -0.15(-0.22%) |
Jun 22, 2021 | 67.44 | 69.56 | 67.44 | 68.47 | 10,969,910 | +0.64(+0.94%) |
Jun 21, 2021 | 66.89 | 68.17 | 66.08 | 67.84 | 9,000,873 | +0.93(+1.40%) |
Jun 18, 2021 | 67.95 | 68.84 | 66.69 | 66.90 | 29,616,598 | -1.76(-2.56%) |
Jun 17, 2021 | 66.68 | 69.19 | 66.62 | 68.66 | 13,799,438 | +1.88(+2.81%) |
Jun 16, 2021 | 66.33 | 68.29 | 65.79 | 66.78 | 13,170,907 | +0.61(+0.92%) |
Jun 15, 2021 | 66.56 | 66.84 | 65.97 | 66.18 | 9,046,963 | -0.55(-0.83%) |
Jun 14, 2021 | 66.51 | 67.00 | 65.77 | 66.73 | 8,595,753 | +0.22(+0.34%) |
Jun 11, 2021 | 66.59 | 67.27 | 66.08 | 66.50 | 12,189,810 | -0.62(-0.92%) |
Jun 10, 2021 | 68.26 | 68.29 | 66.84 | 67.12 | 10,131,852 | -0.74(-1.09%) |
Jun 09, 2021 | 68.32 | 69.19 | 67.70 | 67.86 | 7,941,158 | -0.60(-0.87%) |
Jun 08, 2021 | 70.07 | 70.16 | 67.81 | 68.45 | 9,526,779 | -1.31(-1.87%) |
Jun 07, 2021 | 70.43 | 70.43 | 68.76 | 69.76 | 9,007,934 | -0.70(-0.99%) |
Jun 04, 2021 | 71.00 | 71.32 | 70.14 | 70.46 | 8,847,176 | -0.08(-0.12%) |
Jun 03, 2021 | 70.45 | 70.87 | 69.79 | 70.55 | 12,871,900 | -0.95(-1.33%) |
Jun 02, 2021 | 72.76 | 72.82 | 71.34 | 71.50 | 10,078,433 | -1.67(-2.29%) |
Jun 01, 2021 | 71.09 | 73.65 | 70.98 | 73.17 | 22,783,798 | +4.10(+5.94%) |
May 28, 2021 | 67.83 | 69.21 | 67.63 | 69.07 | 8,431,613 | +1.04(+1.52%) |
May 27, 2021 | 68.74 | 68.74 | 67.32 | 68.03 | 10,619,909 | -0.35(-0.51%) |
May 26, 2021 | 68.71 | 68.87 | 67.78 | 68.38 | 7,062,540 | +0.36(+0.54%) |
May 25, 2021 | 68.25 | 68.75 | 67.50 | 68.02 | 10,055,666 | +1.07(+1.60%) |
May 24, 2021 | 67.49 | 67.96 | 66.87 | 66.94 | 9,358,726 | -1.02(-1.50%) |
May 21, 2021 | 69.96 | 70.20 | 67.68 | 67.96 | 11,410,336 | -0.89(-1.29%) |
May 20, 2021 | 67.67 | 69.91 | 67.50 | 68.85 | 19,677,542 | +2.91(+4.42%) |
May 19, 2021 | 63.06 | 66.33 | 62.18 | 65.93 | 16,715,600 | +0.78(+1.20%) |
May 18, 2021 | 65.30 | 66.13 | 64.50 | 65.15 | 13,456,867 | +1.43(+2.24%) |
May 17, 2021 | 63.75 | 64.25 | 62.98 | 63.72 | 12,794,310 | +0.06(+0.09%) |
May 14, 2021 | 63.91 | 64.32 | 62.17 | 63.66 | 20,731,786 | +1.05(+1.67%) |
May 13, 2021 | 66.39 | 66.54 | 62.58 | 62.62 | 37,024,512 | -3.94(-5.92%) |
May 12, 2021 | 68.03 | 68.17 | 66.18 | 66.56 | 9,309,902 | -1.43(-2.10%) |
May 11, 2021 | 64.88 | 68.25 | 64.61 | 67.99 | 11,244,884 | +1.29(+1.93%) |
May 10, 2021 | 69.45 | 69.45 | 66.69 | 66.70 | 17,765,108 | -3.84(-5.44%) |
May 07, 2021 | 71.71 | 72.12 | 70.51 | 70.54 | 8,358,897 | -0.82(-1.15%) |
May 06, 2021 | 70.43 | 72.00 | 70.01 | 71.36 | 8,714,876 | +0.79(+1.13%) |
May 05, 2021 | 71.07 | 71.64 | 70.24 | 70.57 | 5,972,164 | -0.50(-0.71%) |
May 04, 2021 | 71.71 | 72.48 | 70.56 | 71.07 | 9,442,599 | -0.88(-1.22%) |
May 03, 2021 | 72.12 | 73.70 | 71.62 | 71.95 | 6,693,694 | -0.32(-0.44%) |
Apr 30, 2021 | 71.34 | 73.06 | 71.34 | 72.27 | 6,837,080 | -0.44(-0.60%) |
Apr 29, 2021 | 74.58 | 74.80 | 72.32 | 72.71 | 7,839,000 | -1.15(-1.56%) |
Apr 28, 2021 | 73.51 | 74.30 | 72.60 | 73.85 | 7,529,331 | +0.56(+0.76%) |
Apr 27, 2021 | 71.66 | 73.73 | 71.43 | 73.29 | 12,666,947 | +2.17(+3.05%) |
Apr 26, 2021 | 71.12 | 71.52 | 70.01 | 71.13 | 13,098,366 | -0.57(-0.79%) |
Apr 23, 2021 | 71.68 | 72.78 | 71.63 | 71.70 | 10,263,060 | +0.60(+0.84%) |
Apr 22, 2021 | 70.84 | 71.98 | 70.18 | 71.10 | 10,178,097 | +0.36(+0.52%) |
Apr 21, 2021 | 69.13 | 70.77 | 68.02 | 70.73 | 11,593,437 | +1.09(+1.57%) |
Apr 20, 2021 | 71.69 | 71.69 | 69.43 | 69.64 | 16,639,355 | -2.24(-3.12%) |
Apr 19, 2021 | 71.94 | 72.49 | 71.18 | 71.88 | 10,177,180 | -0.08(-0.12%) |
Apr 16, 2021 | 72.18 | 72.63 | 71.67 | 71.97 | 14,870,748 | -0.42(-0.58%) |
Apr 15, 2021 | 73.01 | 73.28 | 72.17 | 72.39 | 9,220,284 | -0.59(-0.81%) |
Apr 14, 2021 | 74.34 | 74.46 | 72.81 | 72.98 | 9,205,374 | -0.64(-0.86%) |
Apr 13, 2021 | 72.69 | 74.27 | 71.72 | 73.61 | 13,388,080 | +0.14(+0.19%) |
Apr 12, 2021 | 74.27 | 74.27 | 72.56 | 73.47 | 15,292,001 | -1.64(-2.19%) |
Apr 09, 2021 | 75.67 | 75.97 | 74.50 | 75.12 | 8,899,369 | -1.62(-2.11%) |
Apr 08, 2021 | 77.23 | 77.37 | 76.56 | 76.73 | 7,118,616 | +0.83(+1.10%) |
Apr 07, 2021 | 76.40 | 76.78 | 75.54 | 75.90 | 10,104,477 | -2.11(-2.71%) |
Apr 06, 2021 | 77.21 | 78.91 | 76.62 | 78.01 | 9,535,028 | +0.95(+1.24%) |
Apr 05, 2021 | 79.53 | 79.94 | 76.36 | 77.06 | 9,918,360 | -1.70(-2.16%) |
Apr 01, 2021 | 80.80 | 81.16 | 78.43 | 78.76 | 12,748,404 | -0.02(-0.02%) |
Mar 31, 2021 | 78.17 | 79.61 | 77.75 | 78.78 | 10,846,669 | +1.24(+1.60%) |
Mar 30, 2021 | 76.26 | 78.24 | 76.00 | 77.53 | 7,600,107 | +1.16(+1.52%) |
Mar 29, 2021 | 75.90 | 77.14 | 74.73 | 76.38 | 9,618,924 | -0.29(-0.38%) |
Mar 26, 2021 | 74.30 | 77.98 | 73.82 | 76.67 | 21,184,468 | +3.14(+4.27%) |
Mar 25, 2021 | 71.46 | 75.00 | 71.10 | 73.53 | 15,622,146 | -0.34(-0.46%) |
Mar 24, 2021 | 76.69 | 77.07 | 73.56 | 73.86 | 18,617,030 | -4.15(-5.32%) |
Mar 23, 2021 | 77.97 | 78.90 | 77.65 | 78.01 | 9,483,637 | -1.36(-1.72%) |
Mar 22, 2021 | 79.68 | 80.23 | 78.18 | 79.38 | 7,916,610 | -0.02(-0.02%) |
Mar 19, 2021 | 78.26 | 79.66 | 77.56 | 79.39 | 14,306,388 | +1.02(+1.30%) |
Mar 18, 2021 | 78.32 | 79.65 | 77.42 | 78.38 | 10,992,582 | -1.37(-1.72%) |
Mar 17, 2021 | 78.04 | 80.56 | 77.59 | 79.75 | 12,773,295 | -0.36(-0.45%) |
Mar 16, 2021 | 79.52 | 80.99 | 79.03 | 80.11 | 10,845,467 | +0.59(+0.74%) |
Mar 15, 2021 | 78.09 | 79.63 | 76.99 | 79.52 | 13,651,571 | +1.04(+1.32%) |
Mar 12, 2021 | 80.36 | 80.51 | 77.80 | 78.49 | 26,509,380 | -5.60(-6.65%) |
Mar 11, 2021 | 88.00 | 88.18 | 82.70 | 84.08 | 26,386,302 | +0.64(+0.76%) |
Mar 10, 2021 | 84.98 | 85.59 | 82.91 | 83.45 | 9,864,212 | -0.19(-0.22%) |
Mar 09, 2021 | 81.61 | 84.11 | 81.12 | 83.64 | 12,363,558 | +3.90(+4.89%) |
Mar 08, 2021 | 81.27 | 82.37 | 79.61 | 79.74 | 14,428,369 | -4.91(-5.80%) |
Mar 05, 2021 | 86.30 | 86.50 | 80.23 | 84.65 | 18,020,756 | -0.14(-0.17%) |
Mar 04, 2021 | 86.63 | 87.70 | 83.37 | 84.79 | 19,001,320 | -2.66(-3.04%) |
Mar 03, 2021 | 90.42 | 91.36 | 86.80 | 87.46 | 11,910,164 | -2.58(-2.86%) |
Mar 02, 2021 | 91.52 | 92.20 | 89.95 | 90.03 | 8,715,374 | -1.53(-1.67%) |
Mar 01, 2021 | 90.36 | 91.97 | 90.08 | 91.57 | 10,598,589 | +3.88(+4.42%) |
Feb 26, 2021 | 86.34 | 88.42 | 84.89 | 87.69 | 15,609,918 | +0.48(+0.55%) |
Feb 25, 2021 | 89.03 | 90.58 | 86.36 | 87.21 | 12,025,443 | -2.81(-3.12%) |
Feb 24, 2021 | 90.09 | 90.39 | 88.35 | 90.02 | 12,736,654 | -2.90(-3.12%) |
Feb 23, 2021 | 89.28 | 93.48 | 86.48 | 92.92 | 14,844,545 | +1.69(+1.85%) |
Feb 22, 2021 | 95.55 | 95.70 | 90.76 | 91.23 | 13,952,282 | -7.87(-7.95%) |
Feb 19, 2021 | 99.56 | 100.58 | 98.48 | 99.10 | 6,905,805 | +0.62(+0.63%) |
Feb 18, 2021 | 96.14 | 99.03 | 95.53 | 98.49 | 9,249,817 | -1.35(-1.36%) |
Feb 17, 2021 | 99.62 | 101.16 | 98.19 | 99.84 | 12,246,019 | +3.22(+3.34%) |
Feb 16, 2021 | 96.08 | 98.27 | 95.73 | 96.62 | 11,554,674 | +3.85(+4.15%) |
Feb 12, 2021 | 92.29 | 93.19 | 91.37 | 92.77 | 3,461,841 | +0.29(+0.31%) |
Feb 11, 2021 | 93.37 | 93.37 | 91.67 | 92.48 | 4,771,223 | +0.21(+0.23%) |
Feb 10, 2021 | 92.29 | 93.85 | 90.50 | 92.27 | 9,226,656 | +1.59(+1.75%) |
Feb 09, 2021 | 88.78 | 91.14 | 88.22 | 90.68 | 6,191,256 | +2.34(+2.64%) |
Feb 08, 2021 | 89.38 | 89.48 | 87.89 | 88.34 | 6,082,024 | -1.93(-2.14%) |
Feb 05, 2021 | 88.97 | 90.44 | 88.61 | 90.28 | 6,232,149 | +1.88(+2.12%) |
Feb 04, 2021 | 89.31 | 89.69 | 87.72 | 88.40 | 5,693,379 | -0.81(-0.91%) |
Feb 03, 2021 | 90.46 | 91.04 | 89.03 | 89.21 | 7,837,531 | +0.07(+0.08%) |
Feb 02, 2021 | 88.74 | 89.73 | 88.02 | 89.14 | 12,311,455 | +3.88(+4.55%) |
Feb 01, 2021 | 84.21 | 85.76 | 83.21 | 85.26 | 7,970,506 | +2.41(+2.91%) |
Jan 29, 2021 | 84.08 | 85.76 | 82.80 | 82.85 | 11,620,327 | -2.54(-2.98%) |
Jan 28, 2021 | 84.41 | 86.12 | 83.64 | 85.39 | 12,026,627 | +1.23(+1.47%) |
Jan 27, 2021 | 87.25 | 88.19 | 83.84 | 84.16 | 17,162,492 | -6.43(-7.09%) |
Jan 26, 2021 | 92.50 | 92.76 | 89.88 | 90.59 | 8,802,243 | -1.32(-1.43%) |
Jan 25, 2021 | 92.76 | 94.98 | 89.89 | 91.90 | 17,546,348 | +3.24(+3.66%) |
Jan 22, 2021 | 87.76 | 89.26 | 87.48 | 88.66 | 7,438,050 | -0.18(-0.20%) |
Jan 21, 2021 | 89.12 | 89.28 | 87.20 | 88.84 | 7,844,705 | -0.20(-0.22%) |
Jan 20, 2021 | 87.55 | 89.42 | 86.72 | 89.03 | 16,566,547 | +3.89(+4.56%) |
Jan 19, 2021 | 84.57 | 85.41 | 84.05 | 85.15 | 11,357,878 | +3.16(+3.85%) |
Jan 15, 2021 | 83.90 | 83.97 | 81.47 | 81.99 | 9,487,172 | -1.37(-1.65%) |
Jan 14, 2021 | 85.41 | 86.36 | 83.17 | 83.36 | 8,609,437 | -1.12(-1.33%) |
Jan 13, 2021 | 83.28 | 85.19 | 82.37 | 84.49 | 7,787,892 | +1.77(+2.15%) |
Jan 12, 2021 | 84.65 | 85.10 | 82.62 | 82.71 | 10,683,352 | -1.72(-2.04%) |
Jan 11, 2021 | 84.11 | 85.51 | 82.95 | 84.43 | 7,440,056 | -1.08(-1.27%) |
Jan 08, 2021 | 83.14 | 85.57 | 81.63 | 85.51 | 13,924,118 | +3.38(+4.12%) |
Jan 07, 2021 | 84.58 | 84.65 | 80.22 | 82.13 | 18,244,844 | -0.24(-0.29%) |
Jan 06, 2021 | 86.44 | 87.15 | 81.09 | 82.37 | 23,243,730 | -6.84(-7.66%) |
Jan 05, 2021 | 82.35 | 89.87 | 82.28 | 89.21 | 33,162,622 | +8.57(+10.62%) |