Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 89.55 | 89.55 | 89.55 | 0 | -1.71(-1.87%) | |
Dec 30, 2021 | 91.67 | 91.77 | 91.24 | 91.26 | 10,531,099 | +0.04(+0.04%) |
Dec 29, 2021 | 91.00 | 91.49 | 90.61 | 91.22 | 7,349,213 | +1.46(+1.63%) |
Dec 24, 2021 | 89.76 | 89.76 | 89.76 | 0 | +0.45(+0.50%) | |
Dec 23, 2021 | 88.70 | 89.72 | 88.70 | 89.31 | 3,525,201 | +0.64(+0.72%) |
Dec 22, 2021 | 87.65 | 88.70 | 87.56 | 88.67 | 4,637,710 | +0.98(+1.12%) |
Dec 21, 2021 | 87.60 | 88.18 | 87.37 | 87.69 | 4,875,472 | +0.86(+0.99%) |
Dec 20, 2021 | 86.68 | 87.00 | 85.92 | 86.83 | 4,368,122 | -0.46(-0.53%) |
Dec 17, 2021 | 85.50 | 87.63 | 85.50 | 87.29 | 6,871,149 | +0.24(+0.28%) |
Dec 16, 2021 | 87.01 | 87.68 | 86.92 | 87.05 | 3,786,640 | +0.37(+0.43%) |
Dec 15, 2021 | 86.15 | 87.00 | 85.86 | 86.68 | 4,921,368 | +0.53(+0.62%) |
Dec 14, 2021 | 85.50 | 86.60 | 85.50 | 86.15 | 2,859,333 | +0.25(+0.29%) |
Dec 13, 2021 | 86.12 | 86.26 | 85.57 | 85.90 | 7,041,662 | -0.22(-0.26%) |
Dec 10, 2021 | 86.00 | 86.51 | 85.77 | 86.12 | 6,002,174 | +0.32(+0.37%) |
Dec 09, 2021 | 85.12 | 85.88 | 84.82 | 85.80 | 3,891,674 | +0.34(+0.40%) |
Dec 08, 2021 | 85.51 | 85.75 | 85.00 | 85.46 | 2,995,621 | +0.00(+0.00%) |
Dec 07, 2021 | 85.25 | 85.65 | 85.05 | 85.46 | 3,810,646 | +0.70(+0.83%) |
Dec 06, 2021 | 84.28 | 85.38 | 84.17 | 84.76 | 6,199,817 | +0.84(+1.00%) |
Dec 03, 2021 | 84.47 | 84.81 | 83.70 | 83.92 | 3,811,645 | -0.73(-0.86%) |
Dec 02, 2021 | 82.97 | 84.86 | 82.91 | 84.65 | 4,759,543 | +2.14(+2.59%) |
Dec 01, 2021 | 80.99 | 83.40 | 80.77 | 82.51 | 5,048,496 | +2.73(+3.42%) |
Nov 30, 2021 | 81.25 | 81.52 | 79.62 | 79.78 | 7,658,988 | -1.65(-2.03%) |
Nov 29, 2021 | 82.16 | 82.63 | 81.08 | 81.43 | 3,311,109 | -0.08(-0.10%) |
Nov 26, 2021 | 82.65 | 82.66 | 81.19 | 81.51 | 4,347,358 | -2.37(-2.83%) |
Nov 25, 2021 | 83.50 | 83.99 | 83.31 | 83.88 | 1,234,567 | +0.66(+0.79%) |
Nov 24, 2021 | 83.25 | 83.50 | 83.05 | 83.22 | 1,490,616 | -0.17(-0.20%) |
Nov 23, 2021 | 82.54 | 83.40 | 82.54 | 83.39 | 1,729,908 | +1.07(+1.30%) |
Nov 22, 2021 | 82.88 | 82.90 | 82.28 | 82.32 | 3,450,300 | -0.24(-0.29%) |
Nov 19, 2021 | 82.32 | 82.66 | 81.97 | 82.56 | 2,164,157 | -0.20(-0.24%) |
Nov 18, 2021 | 82.31 | 82.78 | 82.11 | 82.76 | 1,840,983 | +0.18(+0.22%) |
Nov 17, 2021 | 82.87 | 82.99 | 82.12 | 82.58 | 1,746,920 | -0.16(-0.19%) |
Nov 16, 2021 | 83.08 | 83.20 | 82.64 | 82.74 | 1,267,429 | -0.20(-0.24%) |
Nov 15, 2021 | 83.49 | 83.65 | 82.78 | 82.94 | 3,564,569 | -0.45(-0.54%) |
Nov 12, 2021 | 82.65 | 83.42 | 82.42 | 83.39 | 2,225,510 | +0.71(+0.86%) |
Nov 11, 2021 | 83.09 | 83.09 | 82.51 | 82.68 | 1,060,942 | -0.03(-0.04%) |
Nov 10, 2021 | 82.82 | 82.68 | 82.71 | 2,601,621 | -0.13(-0.16%) | |
Nov 09, 2021 | 82.51 | 82.90 | 82.07 | 82.84 | 1,399,722 | +0.19(+0.23%) |
Nov 08, 2021 | 83.08 | 83.51 | 82.55 | 82.65 | 2,111,258 | -0.23(-0.28%) |
Nov 05, 2021 | 83.07 | 83.62 | 82.82 | 82.88 | 3,000,902 | -0.04(-0.05%) |
Nov 04, 2021 | 82.95 | 83.08 | 82.19 | 82.92 | 1,856,929 | +0.06(+0.07%) |
Nov 03, 2021 | 82.41 | 83.08 | 82.14 | 82.86 | 2,252,692 | +0.66(+0.80%) |
Nov 02, 2021 | 82.04 | 82.46 | 81.66 | 82.20 | 3,012,090 | +0.24(+0.29%) |
Nov 01, 2021 | 81.64 | 82.03 | 81.31 | 81.96 | 3,948,816 | +0.82(+1.01%) |
Oct 29, 2021 | 82.31 | 82.50 | 80.94 | 81.14 | 5,436,541 | -1.26(-1.53%) |
Oct 28, 2021 | 82.69 | 82.85 | 82.32 | 82.40 | 1,614,877 | -0.20(-0.24%) |
Oct 27, 2021 | 82.96 | 83.07 | 82.46 | 82.60 | 2,831,142 | -0.40(-0.48%) |
Oct 26, 2021 | 82.47 | 83.11 | 83.00 | 1,814,698 | +0.64(+0.78%) | |
Oct 25, 2021 | 81.92 | 82.47 | 81.81 | 82.36 | 5,167,688 | +0.61(+0.75%) |
Oct 22, 2021 | 81.53 | 81.92 | 81.44 | 81.75 | 3,078,144 | +0.18(+0.22%) |
Oct 21, 2021 | 81.60 | 81.90 | 81.17 | 81.57 | 2,840,849 | -0.28(-0.34%) |
Oct 20, 2021 | 80.97 | 81.85 | 80.80 | 81.85 | 3,046,000 | +0.87(+1.07%) |
Oct 19, 2021 | 80.14 | 80.98 | 80.03 | 80.98 | 2,219,647 | +0.99(+1.24%) |
Oct 18, 2021 | 79.64 | 80.03 | 79.50 | 79.99 | 2,530,070 | +0.30(+0.38%) |
Oct 15, 2021 | 79.45 | 79.85 | 79.36 | 79.69 | 2,950,911 | +0.62(+0.78%) |
Oct 14, 2021 | 78.81 | 79.24 | 78.59 | 79.07 | 9,949,379 | +0.49(+0.62%) |
Oct 13, 2021 | 78.50 | 78.71 | 77.65 | 78.58 | 4,639,277 | +0.05(+0.06%) |
Oct 12, 2021 | 78.21 | 78.67 | 77.98 | 78.53 | 5,806,812 | +0.16(+0.20%) |
Oct 08, 2021 | 78.37 | 78.37 | 78.37 | 0 | +0.66(+0.85%) | |
Oct 07, 2021 | 78.20 | 78.28 | 77.53 | 77.71 | 4,048,000 | +0.16(+0.21%) |
Oct 06, 2021 | 77.25 | 77.72 | 77.06 | 77.55 | 10,544,214 | -0.38(-0.49%) |
Oct 05, 2021 | 77.70 | 78.12 | 77.36 | 77.93 | 4,107,952 | +0.46(+0.59%) |
Oct 04, 2021 | 77.42 | 78.26 | 77.20 | 77.47 | 6,587,919 | -1.18(-1.50%) |
Oct 01, 2021 | 78.16 | 78.82 | 77.43 | 78.65 | 13,268,830 | +0.69(+0.89%) |
Sep 30, 2021 | 78.85 | 79.04 | 77.58 | 77.96 | 11,164,215 | -0.87(-1.10%) |
Sep 29, 2021 | 78.99 | 79.27 | 78.73 | 78.83 | 15,308,937 | +0.09(+0.11%) |
Sep 28, 2021 | 78.96 | 79.37 | 78.56 | 78.74 | 11,676,931 | -0.35(-0.44%) |
Sep 27, 2021 | 78.58 | 79.21 | 78.57 | 79.09 | 5,174,141 | +0.84(+1.07%) |
Sep 24, 2021 | 78.00 | 78.36 | 78.00 | 78.25 | 3,002,025 | +0.16(+0.20%) |
Sep 23, 2021 | 77.37 | 78.30 | 77.34 | 78.09 | 3,365,180 | +0.96(+1.24%) |
Sep 22, 2021 | 77.29 | 77.64 | 77.08 | 77.13 | 2,686,582 | +0.30(+0.39%) |
Sep 21, 2021 | 77.13 | 77.60 | 76.83 | 76.83 | 2,572,880 | +0.11(+0.14%) |
Sep 20, 2021 | 77.43 | 77.43 | 75.84 | 76.72 | 5,951,606 | -1.47(-1.88%) |
Sep 17, 2021 | 78.12 | 78.72 | 77.71 | 78.19 | 8,673,195 | -0.32(-0.41%) |
Sep 16, 2021 | 78.60 | 78.78 | 78.17 | 78.51 | 2,701,427 | +0.17(+0.22%) |
Sep 15, 2021 | 77.69 | 78.45 | 77.53 | 78.34 | 3,595,412 | +0.65(+0.84%) |
Sep 14, 2021 | 78.44 | 78.46 | 77.61 | 77.69 | 3,348,967 | -0.67(-0.86%) |
Sep 13, 2021 | 78.49 | 78.87 | 78.12 | 78.36 | 3,686,650 | +0.31(+0.40%) |
Sep 10, 2021 | 78.41 | 78.47 | 77.94 | 78.05 | 2,579,509 | -0.10(-0.13%) |
Sep 09, 2021 | 78.05 | 78.49 | 77.93 | 78.15 | 1,897,244 | +0.09(+0.12%) |
Sep 08, 2021 | 78.19 | 78.46 | 77.96 | 78.06 | 1,594,591 | -0.09(-0.12%) |
Sep 07, 2021 | 78.37 | 78.77 | 78.11 | 78.15 | 4,105,122 | +0.03(+0.04%) |
Sep 03, 2021 | 78.12 | 78.12 | 78.12 | 0 | -0.19(-0.24%) | |
Sep 02, 2021 | 78.18 | 78.43 | 77.96 | 78.31 | 1,649,057 | +0.26(+0.33%) |
Sep 01, 2021 | 78.24 | 78.78 | 78.01 | 78.05 | 2,321,273 | -0.10(-0.13%) |
Aug 31, 2021 | 78.61 | 78.93 | 78.07 | 78.15 | 3,962,435 | -0.44(-0.56%) |
Aug 30, 2021 | 79.53 | 79.54 | 78.54 | 78.59 | 3,276,377 | -0.80(-1.01%) |
Aug 27, 2021 | 79.83 | 80.08 | 79.11 | 79.39 | 3,781,188 | -0.41(-0.51%) |
Aug 26, 2021 | 80.70 | 80.79 | 79.71 | 79.80 | 2,680,718 | -0.83(-1.03%) |
Aug 25, 2021 | 79.85 | 80.74 | 79.75 | 80.63 | 5,489,512 | +1.03(+1.29%) |
Aug 24, 2021 | 80.39 | 80.64 | 79.57 | 79.60 | 2,057,888 | -0.63(-0.79%) |
Aug 23, 2021 | 80.09 | 80.37 | 79.96 | 80.23 | 2,948,887 | +0.30(+0.38%) |
Aug 20, 2021 | 79.64 | 80.12 | 79.30 | 79.93 | 1,930,116 | +0.32(+0.40%) |
Aug 19, 2021 | 80.10 | 80.24 | 79.27 | 79.61 | 2,802,760 | -0.76(-0.95%) |
Aug 18, 2021 | 80.40 | 80.90 | 80.11 | 80.37 | 1,583,372 | -0.18(-0.22%) |
Aug 17, 2021 | 80.80 | 80.96 | 80.27 | 80.55 | 1,864,725 | -0.48(-0.59%) |
Aug 16, 2021 | 80.74 | 81.04 | 80.28 | 81.03 | 1,552,913 | +0.06(+0.07%) |
Aug 13, 2021 | 81.18 | 81.29 | 80.75 | 80.97 | 1,254,999 | -0.14(-0.17%) |
Aug 12, 2021 | 81.14 | 81.31 | 80.61 | 81.11 | 2,121,452 | +0.04(+0.05%) |
Aug 11, 2021 | 80.70 | 81.22 | 80.35 | 81.07 | 1,693,917 | +0.36(+0.45%) |
Aug 10, 2021 | 79.74 | 80.80 | 79.71 | 80.71 | 2,856,239 | +0.92(+1.15%) |
Aug 09, 2021 | 79.44 | 79.93 | 79.16 | 79.79 | 1,405,826 | +0.20(+0.25%) |
Aug 06, 2021 | 79.01 | 79.59 | 78.98 | 79.59 | 1,516,872 | +0.89(+1.13%) |
Aug 05, 2021 | 78.39 | 78.82 | 78.32 | 78.70 | 1,600,111 | +0.59(+0.76%) |
Aug 04, 2021 | 77.95 | 78.52 | 77.80 | 78.11 | 1,154,361 | -0.07(-0.09%) |
Aug 03, 2021 | 77.88 | 78.36 | 77.46 | 78.18 | 3,135,175 | +0.31(+0.40%) |
Jul 30, 2021 | 77.87 | 77.87 | 77.87 | 0 | -0.78(-0.99%) | |
Jul 29, 2021 | 78.40 | 78.95 | 78.39 | 78.65 | 4,174,740 | +0.45(+0.58%) |
Jul 28, 2021 | 77.90 | 78.38 | 77.45 | 78.20 | 2,614,728 | +0.31(+0.40%) |
Jul 27, 2021 | 77.73 | 78.36 | 77.44 | 77.89 | 1,593,102 | -0.08(-0.10%) |
Jul 26, 2021 | 78.03 | 78.24 | 77.64 | 77.97 | 2,075,810 | +0.05(+0.06%) |
Jul 23, 2021 | 77.85 | 78.38 | 77.68 | 77.92 | 2,345,546 | +0.54(+0.70%) |
Jul 22, 2021 | 77.88 | 77.99 | 77.07 | 77.38 | 1,987,373 | -0.61(-0.78%) |
Jul 21, 2021 | 78.12 | 78.53 | 77.94 | 77.99 | 4,399,384 | +0.34(+0.44%) |
Jul 20, 2021 | 76.90 | 77.97 | 76.56 | 77.65 | 2,586,415 | +0.88(+1.15%) |
Jul 19, 2021 | 78.00 | 78.03 | 76.61 | 76.77 | 4,849,621 | -1.75(-2.23%) |
Jul 16, 2021 | 79.42 | 79.47 | 78.51 | 78.52 | 1,849,473 | -0.70(-0.88%) |
Jul 15, 2021 | 78.96 | 79.38 | 78.79 | 79.22 | 7,828,254 | +0.15(+0.19%) |
Jul 14, 2021 | 79.15 | 79.48 | 78.83 | 79.07 | 1,864,976 | -0.03(-0.04%) |
Jul 13, 2021 | 79.50 | 79.69 | 78.86 | 79.10 | 2,843,393 | -0.19(-0.24%) |
Jul 12, 2021 | 78.79 | 79.41 | 78.42 | 79.29 | 2,491,364 | +0.39(+0.49%) |
Jul 09, 2021 | 78.35 | 79.23 | 78.28 | 78.90 | 5,343,609 | +0.97(+1.24%) |
Jul 08, 2021 | 78.56 | 78.58 | 77.45 | 77.93 | 2,827,804 | -1.09(-1.38%) |
Jul 07, 2021 | 79.50 | 79.55 | 78.86 | 79.02 | 5,925,183 | -0.32(-0.40%) |
Jul 06, 2021 | 80.25 | 80.25 | 79.30 | 79.34 | 9,330,159 | -0.82(-1.02%) |
Jul 05, 2021 | 80.36 | 80.45 | 79.78 | 80.16 | 2,703,434 | -0.84(-1.04%) |
Jul 02, 2021 | 81.25 | 81.48 | 80.55 | 81.00 | 20,994,352 | +0.38(+0.47%) |
Jun 30, 2021 | 80.62 | 80.62 | 80.62 | 0 | +0.04(+0.05%) | |
Jun 29, 2021 | 80.40 | 80.77 | 80.36 | 80.58 | 15,692,170 | +0.34(+0.42%) |
Jun 28, 2021 | 80.77 | 80.98 | 80.02 | 80.24 | 8,621,134 | -0.65(-0.80%) |
Jun 25, 2021 | 80.24 | 80.92 | 80.19 | 80.89 | 3,145,290 | +0.65(+0.81%) |
Jun 24, 2021 | 80.19 | 80.28 | 79.66 | 80.24 | 2,284,621 | +0.31(+0.39%) |
Jun 23, 2021 | 79.77 | 80.04 | 79.62 | 79.93 | 3,177,803 | +0.30(+0.38%) |
Jun 22, 2021 | 80.14 | 80.18 | 79.37 | 79.63 | 2,661,250 | -0.22(-0.28%) |
Jun 21, 2021 | 79.70 | 80.17 | 79.46 | 79.85 | 3,820,967 | +0.48(+0.60%) |
Jun 18, 2021 | 80.13 | 80.40 | 79.20 | 79.37 | 11,469,623 | -1.44(-1.78%) |
Jun 17, 2021 | 81.99 | 82.35 | 80.67 | 80.81 | 4,288,463 | -1.14(-1.39%) |
Jun 16, 2021 | 81.30 | 81.99 | 81.11 | 81.95 | 2,335,771 | +0.72(+0.89%) |
Jun 15, 2021 | 81.02 | 81.40 | 80.86 | 81.23 | 2,071,092 | +0.39(+0.48%) |
Jun 14, 2021 | 80.96 | 81.03 | 80.58 | 80.84 | 3,763,439 | -0.12(-0.15%) |
Jun 11, 2021 | 81.00 | 81.23 | 80.76 | 80.96 | 1,583,526 | +0.13(+0.16%) |
Jun 10, 2021 | 81.38 | 81.64 | 80.77 | 80.83 | 3,515,635 | -0.14(-0.17%) |
Jun 09, 2021 | 81.01 | 81.04 | 80.61 | 80.97 | 2,145,316 | -0.20(-0.25%) |
Jun 08, 2021 | 81.37 | 81.47 | 80.93 | 81.17 | 2,854,027 | +0.02(+0.02%) |
Jun 07, 2021 | 81.47 | 81.49 | 80.93 | 81.15 | 2,074,656 | -0.06(-0.07%) |
Jun 04, 2021 | 81.70 | 81.87 | 81.01 | 81.21 | 1,702,514 | -0.43(-0.53%) |
Jun 03, 2021 | 81.75 | 82.11 | 81.57 | 81.64 | 2,805,733 | -0.24(-0.29%) |
Jun 02, 2021 | 81.38 | 81.93 | 81.23 | 81.88 | 3,526,261 | +1.00(+1.24%) |
Jun 01, 2021 | 81.79 | 81.82 | 80.17 | 80.88 | 5,484,471 | -0.33(-0.41%) |
May 31, 2021 | 81.50 | 81.65 | 81.05 | 81.21 | 1,725,875 | -0.11(-0.14%) |
May 28, 2021 | 81.47 | 81.50 | 80.82 | 81.32 | 4,419,509 | +0.33(+0.41%) |
May 27, 2021 | 80.62 | 81.17 | 80.36 | 80.99 | 4,921,453 | +0.59(+0.73%) |
May 26, 2021 | 79.87 | 80.47 | 79.52 | 80.40 | 2,517,564 | +0.83(+1.04%) |
May 25, 2021 | 79.45 | 80.23 | 79.45 | 79.57 | 3,473,196 | +0.54(+0.68%) |
May 21, 2021 | 79.03 | 79.03 | 79.03 | 0 | -0.05(-0.06%) | |
May 20, 2021 | 79.27 | 79.48 | 78.72 | 79.08 | 3,295,271 | -0.19(-0.24%) |
May 19, 2021 | 79.00 | 79.39 | 78.52 | 79.27 | 3,296,467 | -0.28(-0.35%) |
May 18, 2021 | 80.10 | 80.34 | 79.45 | 79.55 | 2,528,489 | -0.49(-0.61%) |
May 17, 2021 | 79.71 | 80.10 | 79.55 | 80.04 | 2,085,463 | +0.28(+0.35%) |
May 14, 2021 | 79.44 | 79.85 | 79.43 | 79.76 | 1,847,880 | +0.44(+0.55%) |
May 13, 2021 | 78.18 | 79.50 | 78.17 | 79.32 | 2,895,191 | +1.08(+1.38%) |
May 12, 2021 | 78.50 | 79.00 | 78.08 | 78.24 | 2,866,573 | -0.27(-0.34%) |
May 11, 2021 | 79.05 | 79.58 | 78.28 | 78.51 | 4,601,167 | -0.94(-1.18%) |
May 10, 2021 | 79.57 | 80.11 | 79.45 | 79.45 | 3,733,103 | +0.02(+0.03%) |
May 07, 2021 | 78.91 | 79.54 | 78.90 | 79.43 | 3,524,914 | +0.17(+0.21%) |
May 06, 2021 | 78.56 | 79.29 | 78.56 | 79.26 | 2,146,599 | +0.43(+0.55%) |
May 05, 2021 | 78.34 | 78.96 | 78.19 | 78.83 | 1,779,234 | +0.48(+0.61%) |
May 04, 2021 | 78.26 | 78.57 | 78.06 | 78.35 | 1,778,566 | -0.09(-0.11%) |
May 03, 2021 | 78.64 | 79.09 | 78.42 | 78.44 | 2,894,006 | +0.17(+0.22%) |
Apr 30, 2021 | 78.25 | 78.39 | 78.05 | 78.27 | 2,934,710 | -0.26(-0.33%) |
Apr 29, 2021 | 78.65 | 78.77 | 78.32 | 78.53 | 2,995,508 | +0.20(+0.26%) |
Apr 28, 2021 | 78.38 | 78.66 | 78.21 | 78.33 | 1,977,445 | +0.06(+0.08%) |
Apr 27, 2021 | 78.29 | 78.57 | 77.94 | 78.27 | 2,622,889 | +0.25(+0.32%) |
Apr 26, 2021 | 78.01 | 78.64 | 77.97 | 78.02 | 3,095,701 | +0.02(+0.03%) |
Apr 23, 2021 | 77.60 | 78.08 | 77.33 | 78.00 | 4,844,737 | +0.49(+0.63%) |
Apr 22, 2021 | 77.54 | 77.71 | 77.22 | 77.51 | 4,041,171 | +0.05(+0.06%) |
Apr 21, 2021 | 76.70 | 77.57 | 76.45 | 77.46 | 3,061,458 | +0.70(+0.91%) |
Apr 20, 2021 | 77.23 | 77.26 | 76.55 | 76.76 | 2,427,084 | -0.41(-0.53%) |
Apr 19, 2021 | 77.60 | 77.88 | 77.12 | 77.17 | 2,731,937 | -0.42(-0.54%) |
Apr 16, 2021 | 77.85 | 77.85 | 77.48 | 77.59 | 3,954,978 | +0.16(+0.21%) |
Apr 15, 2021 | 77.78 | 77.95 | 77.25 | 77.43 | 2,503,256 | -0.16(-0.21%) |
Apr 14, 2021 | 77.60 | 78.02 | 77.42 | 77.59 | 2,176,253 | +0.08(+0.10%) |
Apr 13, 2021 | 78.24 | 78.48 | 77.51 | 77.51 | 4,527,732 | -0.98(-1.25%) |
Apr 12, 2021 | 78.44 | 78.63 | 77.94 | 78.49 | 5,478,539 | +0.17(+0.22%) |
Apr 09, 2021 | 78.50 | 78.50 | 77.98 | 78.32 | 3,407,875 | +0.02(+0.03%) |
Apr 08, 2021 | 77.89 | 78.30 | 77.41 | 78.30 | 6,943,510 | +0.22(+0.28%) |
Apr 07, 2021 | 78.22 | 78.52 | 78.08 | 78.08 | 6,482,895 | -0.10(-0.13%) |
Apr 06, 2021 | 78.39 | 78.63 | 78.06 | 78.18 | 5,861,810 | -0.13(-0.17%) |
Apr 05, 2021 | 78.05 | 78.64 | 77.99 | 78.31 | 4,248,294 | -0.69(-0.87%) |
Apr 01, 2021 | 79.00 | 79.00 | 79.00 | 0 | +0.38(+0.48%) | |
Mar 31, 2021 | 79.73 | 79.73 | 78.43 | 78.62 | 11,079,444 | -0.93(-1.17%) |
Mar 30, 2021 | 79.39 | 79.74 | 79.34 | 79.55 | 12,045,414 | +0.18(+0.23%) |
Mar 29, 2021 | 79.24 | 79.59 | 78.84 | 79.37 | 6,500,009 | -0.15(-0.19%) |
Mar 26, 2021 | 79.00 | 79.66 | 79.00 | 79.52 | 3,349,128 | +0.91(+1.16%) |
Mar 25, 2021 | 78.13 | 78.89 | 78.05 | 78.61 | 3,778,930 | +0.46(+0.59%) |
Mar 24, 2021 | 78.18 | 78.66 | 78.10 | 78.15 | 1,959,178 | +0.10(+0.13%) |
Mar 23, 2021 | 78.49 | 78.74 | 77.96 | 78.05 | 4,848,386 | -0.51(-0.65%) |
Mar 22, 2021 | 78.50 | 78.73 | 78.05 | 78.56 | 4,485,810 | -0.17(-0.22%) |
Mar 19, 2021 | 78.96 | 79.00 | 78.05 | 78.73 | 14,258,487 | -0.40(-0.51%) |
Mar 18, 2021 | 79.41 | 80.16 | 79.10 | 79.13 | 4,269,198 | +0.19(+0.24%) |
Mar 17, 2021 | 79.16 | 79.83 | 78.93 | 78.94 | 4,350,785 | +0.02(+0.03%) |
Mar 16, 2021 | 78.88 | 79.20 | 78.53 | 78.92 | 2,847,911 | +0.16(+0.20%) |
Mar 15, 2021 | 79.34 | 79.47 | 78.56 | 78.76 | 3,900,642 | -0.55(-0.69%) |
Mar 12, 2021 | 79.50 | 79.96 | 78.85 | 79.31 | 3,819,580 | +0.11(+0.14%) |
Mar 11, 2021 | 79.23 | 79.68 | 79.00 | 79.20 | 3,186,034 | +0.12(+0.15%) |
Mar 10, 2021 | 78.16 | 79.42 | 78.14 | 79.08 | 2,375,211 | +1.06(+1.36%) |
Mar 09, 2021 | 78.12 | 78.65 | 77.55 | 78.02 | 2,615,977 | -0.02(-0.03%) |
Mar 08, 2021 | 77.68 | 78.50 | 77.49 | 78.04 | 5,408,979 | +0.61(+0.79%) |
Mar 05, 2021 | 76.91 | 77.61 | 76.81 | 77.43 | 3,628,844 | +1.16(+1.52%) |
Mar 04, 2021 | 76.75 | 77.49 | 75.87 | 76.27 | 3,138,715 | -0.71(-0.92%) |
Mar 03, 2021 | 77.10 | 77.47 | 76.67 | 76.98 | 3,233,815 | +0.34(+0.44%) |
Mar 02, 2021 | 76.00 | 77.12 | 75.71 | 76.64 | 3,573,449 | +1.09(+1.44%) |
Mar 01, 2021 | 75.11 | 75.82 | 74.57 | 75.55 | 2,677,585 | +1.15(+1.55%) |
Feb 26, 2021 | 75.26 | 75.63 | 74.16 | 74.40 | 5,689,494 | -1.24(-1.64%) |
Feb 25, 2021 | 76.31 | 76.48 | 75.14 | 75.64 | 4,363,307 | -0.68(-0.89%) |
Feb 24, 2021 | 74.38 | 76.92 | 74.09 | 76.32 | 8,568,660 | +2.22(+3.00%) |
Feb 23, 2021 | 73.00 | 74.47 | 72.81 | 74.10 | 4,832,307 | +2.02(+2.80%) |
Feb 22, 2021 | 71.43 | 72.46 | 71.42 | 72.08 | 3,294,278 | +0.57(+0.80%) |
Feb 19, 2021 | 71.10 | 71.77 | 70.94 | 71.51 | 2,743,746 | +0.43(+0.60%) |
Feb 18, 2021 | 70.86 | 71.18 | 70.57 | 71.08 | 2,027,086 | +0.08(+0.11%) |
Feb 17, 2021 | 71.05 | 71.45 | 70.96 | 71.00 | 2,364,451 | -0.26(-0.36%) |
Feb 16, 2021 | 71.25 | 71.71 | 71.15 | 71.26 | 2,074,208 | +0.25(+0.35%) |
Feb 12, 2021 | 71.01 | 71.01 | 71.01 | 0 | +0.29(+0.41%) | |
Feb 11, 2021 | 70.53 | 70.72 | 70.26 | 70.72 | 1,968,667 | +0.13(+0.18%) |
Feb 10, 2021 | 70.90 | 70.93 | 70.23 | 70.59 | 1,745,442 | -0.34(-0.48%) |
Feb 09, 2021 | 70.80 | 71.07 | 70.52 | 70.93 | 2,290,578 | +0.14(+0.20%) |
Feb 08, 2021 | 70.14 | 70.86 | 70.09 | 70.79 | 2,679,201 | +0.80(+1.14%) |
Feb 05, 2021 | 70.10 | 70.19 | 69.73 | 69.99 | 1,929,450 | +0.11(+0.16%) |
Feb 04, 2021 | 69.35 | 69.97 | 69.26 | 69.88 | 1,669,388 | +0.77(+1.11%) |
Feb 03, 2021 | 69.20 | 69.32 | 68.87 | 69.11 | 2,347,158 | -0.17(-0.25%) |
Feb 02, 2021 | 69.08 | 69.45 | 68.94 | 69.28 | 3,438,395 | +0.61(+0.89%) |
Feb 01, 2021 | 68.50 | 68.89 | 68.29 | 68.67 | 3,412,774 | +0.47(+0.69%) |
Jan 29, 2021 | 68.64 | 68.80 | 67.90 | 68.20 | 4,720,342 | -0.96(-1.39%) |
Jan 28, 2021 | 68.70 | 69.62 | 68.06 | 69.16 | 2,881,144 | +0.89(+1.30%) |
Jan 27, 2021 | 69.00 | 69.22 | 68.15 | 68.27 | 3,633,175 | -1.27(-1.83%) |
Jan 26, 2021 | 70.00 | 70.03 | 69.41 | 69.54 | 1,700,053 | -0.40(-0.57%) |
Jan 25, 2021 | 69.19 | 69.95 | 68.93 | 69.94 | 3,579,700 | +0.54(+0.78%) |
Jan 22, 2021 | 69.61 | 69.65 | 68.95 | 69.40 | 5,508,244 | -0.58(-0.83%) |
Jan 21, 2021 | 70.53 | 70.61 | 69.83 | 69.98 | 3,091,645 | -0.59(-0.84%) |
Jan 20, 2021 | 71.07 | 71.07 | 70.35 | 70.57 | 4,541,517 | -0.19(-0.27%) |
Jan 19, 2021 | 70.50 | 71.17 | 70.42 | 70.76 | 4,201,648 | +0.36(+0.51%) |
Jan 18, 2021 | 70.26 | 70.40 | 70.13 | 70.40 | 988,310 | +0.19(+0.27%) |
Jan 15, 2021 | 69.77 | 70.42 | 69.71 | 70.21 | 4,131,057 | +0.25(+0.36%) |
Jan 14, 2021 | 69.09 | 70.27 | 68.71 | 69.96 | 5,695,020 | +0.93(+1.35%) |
Jan 13, 2021 | 68.89 | 69.20 | 68.80 | 69.03 | 3,477,904 | +0.19(+0.28%) |
Jan 12, 2021 | 68.19 | 68.97 | 68.06 | 68.84 | 4,999,994 | +0.78(+1.15%) |
Jan 11, 2021 | 67.73 | 68.42 | 67.73 | 68.06 | 4,263,686 | +0.00(+0.00%) |
Jan 08, 2021 | 68.65 | 68.81 | 67.91 | 68.06 | 4,719,744 | -0.93(-1.35%) |
Jan 07, 2021 | 68.80 | 69.10 | 68.49 | 68.99 | 3,632,347 | +0.49(+0.72%) |
Jan 06, 2021 | 67.83 | 68.77 | 67.80 | 68.50 | 7,481,017 | +0.57(+0.84%) |
Jan 05, 2021 | 67.56 | 68.10 | 67.55 | 67.93 | 8,321,314 | +0.21(+0.31%) |