Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 109.06 | 109.97 | 109.02 | 109.26 | 4,121,417 | +0.18(+0.16%) |
Dec 30, 2021 | 108.60 | 109.48 | 108.28 | 109.08 | 7,557,868 | +0.49(+0.45%) |
Dec 29, 2021 | 108.07 | 108.89 | 107.65 | 108.60 | 6,911,242 | +0.71(+0.65%) |
Dec 28, 2021 | 107.59 | 108.06 | 107.22 | 107.89 | 8,109,098 | +0.37(+0.34%) |
Dec 27, 2021 | 105.84 | 107.56 | 105.71 | 107.52 | 9,335,040 | +1.77(+1.67%) |
Dec 23, 2021 | 106.26 | 106.26 | 105.22 | 105.75 | 8,473,713 | -0.09(-0.09%) |
Dec 22, 2021 | 105.17 | 105.93 | 105.08 | 105.85 | 5,322,815 | +1.02(+0.97%) |
Dec 21, 2021 | 104.57 | 105.35 | 104.42 | 104.83 | 7,848,330 | +1.05(+1.01%) |
Dec 20, 2021 | 103.62 | 104.23 | 102.77 | 103.79 | 16,237,940 | -0.84(-0.80%) |
Dec 17, 2021 | 104.64 | 105.82 | 104.36 | 104.63 | 10,123,611 | -0.21(-0.20%) |
Dec 16, 2021 | 105.06 | 105.71 | 104.27 | 104.83 | 8,601,431 | +0.03(+0.03%) |
Dec 15, 2021 | 103.49 | 104.97 | 103.44 | 104.81 | 11,804,079 | +1.42(+1.37%) |
Dec 14, 2021 | 104.53 | 104.53 | 102.78 | 103.38 | 12,616,837 | -1.28(-1.22%) |
Dec 13, 2021 | 103.29 | 105.12 | 103.14 | 104.66 | 7,872,915 | +1.13(+1.10%) |
Dec 10, 2021 | 103.58 | 103.91 | 103.14 | 103.53 | 3,913,090 | +0.25(+0.24%) |
Dec 09, 2021 | 104.33 | 104.35 | 103.21 | 103.28 | 5,479,410 | -1.33(-1.27%) |
Dec 08, 2021 | 104.15 | 104.90 | 103.71 | 104.61 | 9,999,421 | +0.64(+0.62%) |
Dec 07, 2021 | 103.31 | 104.23 | 102.97 | 103.97 | 8,091,801 | +1.54(+1.50%) |
Dec 06, 2021 | 101.56 | 103.16 | 101.52 | 102.43 | 13,361,417 | +1.62(+1.61%) |
Dec 03, 2021 | 101.50 | 101.85 | 100.05 | 100.81 | 15,257,677 | -0.46(-0.45%) |
Dec 02, 2021 | 98.83 | 101.79 | 98.71 | 101.27 | 16,118,149 | +2.99(+3.04%) |
Dec 01, 2021 | 100.86 | 101.97 | 98.25 | 98.28 | 18,919,028 | -1.54(-1.54%) |
Nov 30, 2021 | 101.43 | 101.59 | 99.56 | 99.81 | 14,942,659 | -2.07(-2.03%) |
Nov 29, 2021 | 101.66 | 102.66 | 100.97 | 101.88 | 10,736,903 | +1.06(+1.05%) |
Nov 26, 2021 | 102.20 | 102.37 | 100.57 | 100.82 | 7,572,077 | -2.87(-2.77%) |
Nov 24, 2021 | 102.47 | 103.86 | 102.23 | 103.69 | 5,415,201 | +1.24(+1.21%) |
Nov 23, 2021 | 101.72 | 102.73 | 101.46 | 102.45 | 6,759,395 | +0.82(+0.81%) |
Nov 22, 2021 | 102.35 | 102.56 | 101.53 | 101.63 | 5,362,386 | -0.69(-0.67%) |
Nov 19, 2021 | 102.84 | 102.84 | 101.91 | 102.32 | 6,931,881 | -0.47(-0.45%) |
Nov 18, 2021 | 102.99 | 102.82 | 102.44 | 102.78 | 5,793,942 | -0.05(-0.04%) |
Nov 17, 2021 | 102.19 | 102.92 | 100.89 | 102.83 | 7,360,774 | +0.36(+0.35%) |
Nov 16, 2021 | 103.18 | 103.26 | 102.20 | 102.47 | 5,172,351 | -0.61(-0.59%) |
Nov 15, 2021 | 102.49 | 103.10 | 102.20 | 103.07 | 5,366,298 | +0.61(+0.59%) |
Nov 12, 2021 | 102.69 | 102.74 | 102.08 | 102.47 | 4,648,249 | +0.05(+0.04%) |
Nov 11, 2021 | 102.34 | 102.48 | 101.69 | 102.42 | 2,955,473 | +0.22(+0.21%) |
Nov 10, 2021 | 102.49 | 102.16 | 102.20 | 5,198,708 | -0.47(-0.45%) | |
Nov 09, 2021 | 102.66 | 102.87 | 102.36 | 102.67 | 3,671,806 | +0.22(+0.22%) |
Nov 08, 2021 | 102.90 | 102.90 | 101.74 | 102.45 | 4,562,801 | -0.20(-0.20%) |
Nov 05, 2021 | 102.96 | 103.80 | 102.36 | 102.65 | 6,532,508 | +0.48(+0.47%) |
Nov 04, 2021 | 103.18 | 103.55 | 101.83 | 102.17 | 5,328,366 | -0.90(-0.88%) |
Nov 03, 2021 | 102.91 | 103.36 | 102.31 | 103.07 | 5,127,693 | +0.20(+0.20%) |
Nov 02, 2021 | 102.90 | 103.30 | 102.09 | 102.87 | 6,620,951 | +0.40(+0.39%) |
Nov 01, 2021 | 102.43 | 102.71 | 100.90 | 102.47 | 10,519,838 | +0.19(+0.18%) |
Oct 29, 2021 | 102.96 | 103.26 | 101.73 | 102.28 | 9,462,532 | -1.04(-1.01%) |
Oct 28, 2021 | 102.08 | 103.37 | 102.06 | 103.32 | 8,057,682 | +1.18(+1.16%) |
Oct 27, 2021 | 103.45 | 103.50 | 102.01 | 102.14 | 8,313,596 | -0.94(-0.91%) |
Oct 26, 2021 | 102.96 | 103.44 | 103.08 | 6,535,085 | +0.31(+0.30%) | |
Oct 25, 2021 | 102.65 | 103.04 | 101.89 | 102.77 | 5,172,670 | +0.33(+0.32%) |
Oct 22, 2021 | 102.08 | 102.74 | 102.00 | 102.45 | 8,693,228 | +0.55(+0.54%) |
Oct 21, 2021 | 101.67 | 101.96 | 101.46 | 101.90 | 6,235,083 | +0.16(+0.16%) |
Oct 20, 2021 | 100.33 | 101.74 | 100.33 | 101.74 | 5,058,519 | +1.49(+1.49%) |
Oct 19, 2021 | 100.42 | 100.76 | 100.11 | 100.25 | 4,385,846 | +0.22(+0.22%) |
Oct 18, 2021 | 99.28 | 100.38 | 99.19 | 100.03 | 6,456,022 | +0.23(+0.23%) |
Oct 15, 2021 | 100.44 | 100.62 | 99.30 | 99.79 | 6,066,741 | -0.02(-0.02%) |
Oct 14, 2021 | 99.10 | 99.84 | 98.84 | 99.81 | 4,655,508 | +1.33(+1.35%) |
Oct 13, 2021 | 97.64 | 98.56 | 97.05 | 98.48 | 6,784,432 | +0.69(+0.70%) |
Oct 12, 2021 | 96.66 | 98.15 | 96.40 | 97.79 | 6,725,244 | +1.31(+1.36%) |
Oct 11, 2021 | 96.18 | 96.85 | 95.75 | 96.48 | 3,876,179 | +0.26(+0.27%) |
Oct 08, 2021 | 96.91 | 96.91 | 96.11 | 96.22 | 4,602,874 | -0.85(-0.87%) |
Oct 07, 2021 | 97.45 | 98.23 | 96.93 | 97.07 | 7,450,968 | +0.18(+0.18%) |
Oct 06, 2021 | 95.49 | 96.97 | 94.57 | 96.89 | 8,632,597 | +0.95(+0.99%) |
Oct 05, 2021 | 96.66 | 96.66 | 95.57 | 95.94 | 8,664,752 | -0.55(-0.57%) |
Oct 04, 2021 | 96.44 | 97.01 | 95.96 | 96.49 | 11,567,758 | -0.20(-0.20%) |
Oct 01, 2021 | 95.80 | 97.21 | 95.30 | 96.68 | 11,556,999 | +1.34(+1.41%) |
Sep 30, 2021 | 97.27 | 97.30 | 95.38 | 95.34 | 12,106,048 | -1.51(-1.56%) |
Sep 29, 2021 | 96.61 | 97.32 | 96.51 | 96.85 | 8,430,054 | +0.74(+0.77%) |
Sep 28, 2021 | 96.28 | 96.66 | 95.57 | 96.12 | 11,892,980 | -0.69(-0.71%) |
Sep 27, 2021 | 98.17 | 98.82 | 96.72 | 96.80 | 7,318,339 | -1.33(-1.36%) |
Sep 24, 2021 | 98.97 | 99.37 | 97.96 | 98.14 | 8,167,495 | -1.14(-1.14%) |
Sep 23, 2021 | 99.82 | 100.14 | 99.18 | 99.27 | 6,722,313 | -0.34(-0.34%) |
Sep 22, 2021 | 99.32 | 100.15 | 98.86 | 99.62 | 7,615,336 | +0.97(+0.98%) |
Sep 21, 2021 | 99.16 | 99.83 | 98.64 | 98.65 | 9,029,321 | +0.00(+0.00%) |
Sep 20, 2021 | 98.22 | 99.21 | 97.51 | 98.65 | 13,650,622 | -0.52(-0.52%) |
Sep 17, 2021 | 99.88 | 100.31 | 99.05 | 99.17 | 10,851,208 | -0.95(-0.95%) |
Sep 16, 2021 | 99.82 | 100.56 | 99.32 | 100.12 | 6,543,059 | +0.19(+0.19%) |
Sep 15, 2021 | 99.76 | 100.45 | 99.33 | 99.93 | 6,725,004 | +0.37(+0.37%) |
Sep 14, 2021 | 100.29 | 100.41 | 99.19 | 99.56 | 6,906,418 | -0.25(-0.25%) |
Sep 13, 2021 | 100.25 | 100.75 | 99.62 | 99.81 | 8,435,141 | +0.40(+0.40%) |
Sep 10, 2021 | 100.92 | 100.94 | 99.39 | 99.41 | 8,465,202 | -1.34(-1.33%) |
Sep 09, 2021 | 102.17 | 102.26 | 100.70 | 100.75 | 6,655,399 | -2.00(-1.94%) |
Sep 08, 2021 | 101.92 | 103.05 | 101.61 | 102.75 | 11,154,727 | +0.57(+0.55%) |
Sep 07, 2021 | 103.16 | 103.26 | 101.36 | 102.18 | 16,035,489 | -1.15(-1.11%) |
Sep 03, 2021 | 103.05 | 103.49 | 102.18 | 103.33 | 16,296,785 | +0.03(+0.03%) |
Sep 02, 2021 | 102.98 | 103.32 | 102.15 | 103.30 | 17,565,186 | +0.46(+0.44%) |
Sep 01, 2021 | 101.30 | 102.85 | 101.26 | 102.85 | 17,498,986 | +1.82(+1.80%) |
Aug 31, 2021 | 100.32 | 101.19 | 100.09 | 101.03 | 9,378,540 | +0.47(+0.47%) |
Aug 30, 2021 | 99.66 | 100.60 | 99.35 | 100.55 | 7,520,500 | +1.03(+1.04%) |
Aug 27, 2021 | 98.93 | 99.82 | 98.87 | 99.52 | 3,899,087 | +0.96(+0.97%) |
Aug 26, 2021 | 98.77 | 98.97 | 98.22 | 98.57 | 4,801,460 | -0.12(-0.12%) |
Aug 25, 2021 | 98.68 | 99.15 | 98.24 | 98.69 | 4,557,036 | -0.01(-0.01%) |
Aug 24, 2021 | 99.31 | 99.36 | 98.31 | 98.70 | 3,873,518 | -0.45(-0.45%) |
Aug 23, 2021 | 99.55 | 99.73 | 98.90 | 99.14 | 4,841,932 | -0.22(-0.22%) |
Aug 20, 2021 | 98.84 | 99.76 | 98.14 | 99.36 | 5,466,742 | +0.50(+0.51%) |
Aug 19, 2021 | 98.08 | 99.00 | 97.73 | 98.86 | 7,458,081 | +0.54(+0.55%) |
Aug 18, 2021 | 99.14 | 99.14 | 98.28 | 98.32 | 4,748,282 | -0.97(-0.97%) |
Aug 17, 2021 | 98.88 | 99.35 | 98.50 | 99.29 | 5,280,294 | +0.01(+0.01%) |
Aug 16, 2021 | 99.33 | 99.79 | 99.05 | 99.28 | 5,995,646 | -0.13(-0.13%) |
Aug 13, 2021 | 99.09 | 99.43 | 98.71 | 99.41 | 7,456,703 | +0.57(+0.57%) |
Aug 12, 2021 | 98.71 | 98.84 | 98.26 | 98.84 | 4,459,950 | +0.38(+0.39%) |
Aug 11, 2021 | 98.38 | 98.61 | 97.94 | 98.46 | 5,858,029 | +0.56(+0.57%) |
Aug 10, 2021 | 99.09 | 99.10 | 97.82 | 97.91 | 5,503,056 | -0.99(-1.00%) |
Aug 09, 2021 | 99.32 | 99.32 | 98.75 | 98.90 | 3,481,891 | -0.54(-0.54%) |
Aug 06, 2021 | 99.87 | 100.11 | 99.26 | 99.44 | 4,609,716 | -0.24(-0.24%) |
Aug 05, 2021 | 99.21 | 99.72 | 98.83 | 99.68 | 5,962,319 | +0.99(+1.01%) |
Aug 04, 2021 | 98.92 | 99.38 | 98.30 | 98.69 | 6,256,847 | -0.39(-0.39%) |
Aug 03, 2021 | 99.17 | 99.27 | 98.43 | 99.08 | 7,392,728 | +0.20(+0.20%) |
Aug 02, 2021 | 99.45 | 100.23 | 98.78 | 98.88 | 8,386,419 | -0.22(-0.22%) |
Jul 30, 2021 | 99.05 | 100.28 | 98.90 | 99.10 | 6,316,357 | +0.25(+0.25%) |
Jul 29, 2021 | 99.10 | 99.82 | 98.77 | 98.85 | 5,707,168 | +0.00(+0.00%) |
Jul 28, 2021 | 99.20 | 99.36 | 98.51 | 98.85 | 8,158,515 | -0.47(-0.48%) |
Jul 27, 2021 | 98.58 | 99.45 | 98.22 | 99.33 | 6,885,885 | +0.72(+0.73%) |
Jul 26, 2021 | 98.57 | 98.87 | 97.96 | 98.60 | 4,381,644 | -0.06(-0.07%) |
Jul 23, 2021 | 98.14 | 98.82 | 97.91 | 98.67 | 6,133,288 | +0.87(+0.89%) |
Jul 22, 2021 | 98.11 | 98.21 | 97.35 | 97.80 | 5,294,931 | -0.73(-0.74%) |
Jul 21, 2021 | 98.92 | 99.19 | 98.38 | 98.53 | 8,050,355 | -0.16(-0.16%) |
Jul 20, 2021 | 97.06 | 99.04 | 96.93 | 98.69 | 8,978,409 | +2.17(+2.25%) |
Jul 19, 2021 | 97.35 | 97.41 | 95.81 | 96.51 | 13,361,641 | -1.72(-1.75%) |
Jul 16, 2021 | 98.64 | 98.94 | 98.16 | 98.23 | 7,603,769 | +0.02(+0.02%) |
Jul 15, 2021 | 97.80 | 98.32 | 97.75 | 98.21 | 5,807,674 | +0.25(+0.26%) |
Jul 14, 2021 | 97.34 | 98.25 | 97.05 | 97.96 | 7,090,593 | +0.79(+0.81%) |
Jul 13, 2021 | 98.37 | 98.51 | 96.93 | 97.17 | 11,066,640 | -1.42(-1.44%) |
Jul 12, 2021 | 97.81 | 98.74 | 97.68 | 98.59 | 6,623,300 | +0.72(+0.73%) |
Jul 09, 2021 | 96.90 | 97.92 | 96.60 | 97.88 | 9,786,250 | +1.41(+1.46%) |
Jul 08, 2021 | 95.82 | 96.72 | 95.61 | 96.47 | 10,271,332 | +0.04(+0.04%) |
Jul 07, 2021 | 96.04 | 96.90 | 95.70 | 96.43 | 15,521,052 | +0.35(+0.37%) |
Jul 06, 2021 | 95.35 | 96.31 | 94.68 | 96.08 | 16,857,166 | +0.72(+0.76%) |
Jul 02, 2021 | 95.40 | 95.80 | 94.98 | 95.35 | 17,683,264 | +0.32(+0.33%) |
Jul 01, 2021 | 94.72 | 95.74 | 94.36 | 95.04 | 17,634,638 | +0.37(+0.39%) |
Jun 30, 2021 | 95.25 | 95.75 | 94.55 | 94.67 | 8,331,951 | -0.54(-0.57%) |
Jun 29, 2021 | 95.55 | 96.02 | 95.17 | 95.20 | 4,995,526 | -0.28(-0.29%) |
Jun 28, 2021 | 96.06 | 96.09 | 94.79 | 95.48 | 4,528,127 | -0.38(-0.40%) |
Jun 25, 2021 | 95.14 | 95.86 | 94.99 | 95.86 | 7,020,596 | +0.81(+0.85%) |
Jun 24, 2021 | 95.65 | 95.68 | 94.67 | 95.06 | 4,324,858 | -0.32(-0.33%) |
Jun 23, 2021 | 95.58 | 95.88 | 95.32 | 95.37 | 6,943,231 | -0.25(-0.26%) |
Jun 22, 2021 | 96.12 | 96.12 | 95.59 | 95.62 | 6,485,890 | -0.46(-0.48%) |
Jun 21, 2021 | 94.44 | 96.33 | 94.22 | 96.09 | 7,278,291 | +1.91(+2.03%) |
Jun 18, 2021 | 95.43 | 95.63 | 94.15 | 94.17 | 8,429,805 | -1.51(-1.58%) |
Jun 17, 2021 | 95.39 | 95.83 | 95.04 | 95.69 | 9,722,851 | +0.15(+0.16%) |
Jun 16, 2021 | 96.62 | 96.97 | 95.50 | 95.54 | 9,364,144 | -0.86(-0.90%) |
Jun 15, 2021 | 97.42 | 97.42 | 96.35 | 96.40 | 8,533,135 | -1.02(-1.05%) |
Jun 14, 2021 | 96.94 | 97.43 | 96.82 | 97.42 | 5,709,129 | +0.43(+0.44%) |
Jun 11, 2021 | 97.46 | 97.48 | 96.55 | 97.00 | 7,913,172 | -0.48(-0.50%) |
Jun 10, 2021 | 96.72 | 97.71 | 96.45 | 97.48 | 6,459,086 | +0.73(+0.75%) |
Jun 09, 2021 | 96.83 | 97.03 | 96.57 | 96.75 | 6,416,617 | +0.21(+0.22%) |
Jun 08, 2021 | 95.97 | 96.71 | 95.97 | 96.54 | 6,615,095 | +0.62(+0.65%) |
Jun 07, 2021 | 95.08 | 96.19 | 95.08 | 95.92 | 7,045,710 | +0.93(+0.98%) |
Jun 04, 2021 | 95.28 | 95.37 | 94.50 | 94.99 | 14,075,501 | +0.01(+0.01%) |
Jun 03, 2021 | 95.13 | 95.13 | 94.41 | 94.98 | 18,535,826 | -0.18(-0.19%) |
Jun 02, 2021 | 94.45 | 95.25 | 94.05 | 95.16 | 16,817,678 | +1.13(+1.20%) |
Jun 01, 2021 | 92.98 | 94.11 | 92.66 | 94.04 | 13,788,080 | +1.46(+1.58%) |
May 28, 2021 | 92.43 | 92.83 | 92.20 | 92.58 | 7,993,821 | +0.64(+0.69%) |
May 27, 2021 | 92.45 | 92.48 | 91.80 | 91.94 | 7,910,110 | -0.31(-0.34%) |
May 26, 2021 | 92.13 | 92.71 | 91.90 | 92.25 | 6,624,317 | +0.30(+0.33%) |
May 25, 2021 | 91.98 | 92.30 | 91.48 | 91.95 | 9,554,862 | +0.08(+0.09%) |
May 24, 2021 | 91.29 | 92.23 | 91.17 | 91.86 | 4,710,524 | +1.03(+1.13%) |
May 21, 2021 | 91.12 | 91.35 | 90.63 | 90.84 | 7,263,171 | -0.16(-0.17%) |
May 20, 2021 | 89.91 | 91.23 | 89.67 | 91.00 | 6,620,328 | +1.11(+1.23%) |
May 19, 2021 | 89.42 | 89.89 | 88.60 | 89.89 | 8,672,454 | -0.25(-0.28%) |
May 18, 2021 | 89.97 | 90.64 | 89.45 | 90.14 | 4,114,322 | +0.12(+0.13%) |
May 17, 2021 | 90.13 | 90.19 | 89.56 | 90.02 | 5,048,924 | +0.08(+0.09%) |
May 14, 2021 | 89.42 | 90.20 | 89.23 | 89.93 | 6,174,126 | +0.99(+1.11%) |
May 13, 2021 | 88.04 | 89.52 | 88.04 | 88.94 | 11,559,146 | +1.07(+1.22%) |
May 12, 2021 | 89.91 | 90.03 | 87.79 | 87.87 | 9,986,142 | -2.23(-2.47%) |
May 11, 2021 | 90.46 | 90.46 | 89.37 | 90.10 | 8,765,460 | -1.03(-1.14%) |
May 10, 2021 | 91.29 | 92.16 | 91.13 | 91.13 | 8,102,634 | +0.04(+0.04%) |
May 07, 2021 | 90.13 | 91.10 | 89.86 | 91.10 | 6,971,055 | +1.26(+1.40%) |
May 06, 2021 | 89.42 | 89.96 | 89.11 | 89.84 | 19,603,772 | +0.48(+0.54%) |
May 05, 2021 | 89.82 | 90.64 | 89.05 | 89.36 | 18,988,874 | -1.31(-1.45%) |
May 04, 2021 | 91.24 | 91.70 | 90.34 | 90.67 | 16,824,074 | -0.83(-0.91%) |
May 03, 2021 | 92.04 | 92.05 | 91.17 | 91.50 | 17,248,130 | -0.15(-0.16%) |
Apr 30, 2021 | 91.00 | 91.82 | 90.80 | 91.65 | 5,405,640 | +0.38(+0.42%) |
Apr 29, 2021 | 91.07 | 91.55 | 90.63 | 91.27 | 5,167,983 | +0.74(+0.82%) |
Apr 28, 2021 | 90.96 | 91.08 | 90.37 | 90.53 | 5,744,083 | -0.38(-0.42%) |
Apr 27, 2021 | 91.18 | 91.18 | 90.63 | 90.91 | 4,160,029 | +0.03(+0.03%) |
Apr 26, 2021 | 91.18 | 91.36 | 90.64 | 90.88 | 4,823,674 | +0.15(+0.16%) |
Apr 23, 2021 | 90.38 | 90.87 | 90.09 | 90.74 | 5,427,826 | +0.55(+0.60%) |
Apr 22, 2021 | 90.51 | 90.93 | 89.96 | 90.19 | 6,561,149 | -0.37(-0.41%) |
Apr 21, 2021 | 90.25 | 90.73 | 89.92 | 90.56 | 4,962,775 | +0.42(+0.46%) |
Apr 20, 2021 | 89.01 | 90.27 | 89.01 | 90.15 | 5,573,885 | +0.93(+1.05%) |
Apr 19, 2021 | 89.05 | 89.24 | 88.57 | 89.21 | 4,380,523 | +0.21(+0.24%) |
Apr 16, 2021 | 89.07 | 89.27 | 88.69 | 89.00 | 4,367,001 | +0.18(+0.20%) |
Apr 15, 2021 | 87.84 | 88.82 | 87.66 | 88.82 | 10,585,814 | +1.54(+1.77%) |
Apr 14, 2021 | 87.86 | 88.23 | 87.19 | 87.28 | 7,700,119 | -0.54(-0.61%) |
Apr 13, 2021 | 87.25 | 87.91 | 87.10 | 87.82 | 8,046,887 | +0.53(+0.60%) |
Apr 12, 2021 | 86.96 | 87.30 | 86.28 | 87.29 | 4,711,886 | +0.47(+0.54%) |
Apr 09, 2021 | 86.98 | 86.98 | 86.51 | 86.82 | 6,361,378 | -0.01(-0.01%) |
Apr 08, 2021 | 87.11 | 87.47 | 86.71 | 86.83 | 6,344,796 | -0.21(-0.24%) |
Apr 07, 2021 | 87.19 | 87.27 | 86.34 | 87.04 | 16,072,078 | +0.00(+0.00%) |
Apr 06, 2021 | 86.86 | 87.04 | 86.38 | 87.04 | 16,885,930 | +0.23(+0.27%) |
Apr 05, 2021 | 86.99 | 86.99 | 85.94 | 86.81 | 19,515,376 | +0.34(+0.40%) |
Apr 01, 2021 | 85.42 | 86.50 | 85.02 | 86.47 | 17,104,910 | +1.52(+1.78%) |
Mar 31, 2021 | 85.21 | 85.83 | 84.52 | 84.95 | 9,592,687 | -0.35(-0.41%) |
Mar 30, 2021 | 85.21 | 85.54 | 84.98 | 85.30 | 7,761,763 | -0.06(-0.08%) |
Mar 29, 2021 | 85.42 | 85.77 | 84.51 | 85.37 | 6,134,894 | -0.32(-0.38%) |
Mar 26, 2021 | 84.19 | 85.74 | 84.08 | 85.69 | 5,617,112 | +1.86(+2.22%) |
Mar 25, 2021 | 83.01 | 84.02 | 82.12 | 83.83 | 5,088,349 | +0.69(+0.83%) |
Mar 24, 2021 | 83.41 | 84.17 | 83.10 | 83.15 | 4,400,726 | -0.39(-0.46%) |
Mar 23, 2021 | 83.53 | 84.18 | 83.17 | 83.53 | 4,330,623 | +0.01(+0.01%) |
Mar 22, 2021 | 82.61 | 83.69 | 82.47 | 83.52 | 4,076,518 | +0.74(+0.89%) |
Mar 19, 2021 | 83.64 | 84.14 | 82.67 | 82.79 | 10,848,622 | -1.02(-1.22%) |
Mar 18, 2021 | 84.01 | 84.20 | 83.37 | 83.81 | 8,199,926 | -0.74(-0.88%) |
Mar 17, 2021 | 84.36 | 84.55 | 83.61 | 84.55 | 6,361,779 | +0.04(+0.04%) |
Mar 16, 2021 | 84.69 | 85.02 | 84.09 | 84.52 | 4,526,529 | -0.18(-0.22%) |
Mar 15, 2021 | 83.58 | 84.91 | 83.28 | 84.70 | 5,802,896 | +1.15(+1.38%) |
Mar 12, 2021 | 82.06 | 83.55 | 82.06 | 83.55 | 6,005,357 | +1.37(+1.67%) |
Mar 11, 2021 | 81.44 | 82.68 | 81.28 | 82.18 | 4,708,288 | +0.87(+1.07%) |
Mar 10, 2021 | 80.71 | 81.71 | 80.48 | 81.31 | 5,455,466 | +0.77(+0.96%) |
Mar 09, 2021 | 80.44 | 81.20 | 80.37 | 80.54 | 4,769,228 | +0.51(+0.63%) |
Mar 08, 2021 | 79.64 | 80.82 | 79.16 | 80.03 | 9,238,967 | +0.65(+0.82%) |
Mar 05, 2021 | 79.12 | 79.70 | 77.28 | 79.38 | 8,572,945 | +0.99(+1.27%) |
Mar 04, 2021 | 79.40 | 79.92 | 77.59 | 78.38 | 20,290,006 | -0.78(-0.99%) |
Mar 03, 2021 | 79.77 | 80.00 | 79.05 | 79.17 | 17,391,908 | -0.70(-0.87%) |
Mar 02, 2021 | 80.51 | 80.51 | 79.35 | 79.86 | 16,118,036 | -0.65(-0.81%) |
Mar 01, 2021 | 81.15 | 81.91 | 80.45 | 80.52 | 13,119,060 | +0.20(+0.25%) |
Feb 26, 2021 | 81.77 | 81.87 | 80.26 | 80.31 | 10,852,646 | -1.24(-1.52%) |
Feb 25, 2021 | 82.89 | 83.53 | 81.04 | 81.56 | 10,460,608 | -1.40(-1.68%) |
Feb 24, 2021 | 82.42 | 83.19 | 82.14 | 82.95 | 6,652,999 | +0.44(+0.53%) |
Feb 23, 2021 | 82.32 | 82.71 | 81.99 | 82.51 | 6,182,430 | +0.46(+0.56%) |
Feb 22, 2021 | 81.30 | 82.35 | 81.05 | 82.05 | 5,505,371 | +0.49(+0.60%) |
Feb 19, 2021 | 81.59 | 82.06 | 81.19 | 81.57 | 4,175,374 | +0.38(+0.46%) |
Feb 18, 2021 | 81.06 | 81.42 | 80.97 | 81.19 | 6,540,575 | -0.22(-0.27%) |
Feb 17, 2021 | 81.34 | 81.57 | 80.96 | 81.41 | 7,131,914 | -0.11(-0.14%) |
Feb 16, 2021 | 82.37 | 82.40 | 81.05 | 81.52 | 3,971,920 | -0.81(-0.98%) |
Feb 12, 2021 | 82.20 | 82.37 | 81.61 | 82.33 | 2,938,782 | +0.11(+0.13%) |
Feb 11, 2021 | 82.27 | 82.65 | 81.82 | 82.22 | 3,456,305 | -0.02(-0.02%) |
Feb 10, 2021 | 82.14 | 82.74 | 81.79 | 82.24 | 5,466,649 | +0.52(+0.64%) |
Feb 09, 2021 | 81.42 | 81.84 | 81.19 | 81.71 | 3,567,159 | +0.36(+0.44%) |
Feb 08, 2021 | 81.13 | 81.37 | 80.73 | 81.35 | 5,474,696 | +0.22(+0.27%) |
Feb 05, 2021 | 81.12 | 81.38 | 80.87 | 81.13 | 5,800,020 | +0.16(+0.19%) |
Feb 04, 2021 | 80.54 | 81.44 | 80.34 | 80.98 | 12,371,681 | +0.46(+0.57%) |
Feb 03, 2021 | 80.46 | 80.67 | 79.41 | 80.52 | 12,562,876 | -0.22(-0.27%) |
Feb 02, 2021 | 80.79 | 81.01 | 80.11 | 80.74 | 13,375,763 | +0.43(+0.54%) |
Feb 01, 2021 | 78.88 | 80.35 | 78.03 | 80.31 | 14,801,952 | +1.89(+2.42%) |
Jan 29, 2021 | 78.94 | 79.59 | 77.99 | 78.41 | 6,060,607 | -0.81(-1.02%) |
Jan 28, 2021 | 78.80 | 80.12 | 78.50 | 79.22 | 5,472,958 | +0.34(+0.43%) |
Jan 27, 2021 | 79.71 | 80.28 | 78.45 | 78.88 | 6,135,180 | -1.33(-1.66%) |
Jan 26, 2021 | 79.77 | 80.45 | 79.63 | 80.21 | 4,122,645 | +0.58(+0.73%) |
Jan 25, 2021 | 79.08 | 80.19 | 78.65 | 79.63 | 5,590,227 | +0.59(+0.74%) |
Jan 22, 2021 | 78.59 | 79.22 | 78.36 | 79.05 | 6,836,930 | +0.16(+0.20%) |
Jan 21, 2021 | 78.83 | 79.00 | 78.16 | 78.89 | 5,198,284 | -0.24(-0.30%) |
Jan 20, 2021 | 77.59 | 79.42 | 77.36 | 79.13 | 7,492,998 | +1.56(+2.02%) |
Jan 19, 2021 | 78.29 | 78.29 | 77.27 | 77.57 | 3,712,563 | -0.21(-0.27%) |
Jan 15, 2021 | 76.81 | 78.05 | 76.55 | 77.78 | 7,368,545 | +0.87(+1.14%) |
Jan 14, 2021 | 76.78 | 77.39 | 76.44 | 76.90 | 4,936,099 | +0.33(+0.43%) |
Jan 13, 2021 | 75.57 | 76.71 | 75.57 | 76.57 | 9,617,016 | +0.93(+1.23%) |
Jan 12, 2021 | 75.52 | 75.79 | 74.90 | 75.64 | 5,780,491 | -0.03(-0.04%) |
Jan 11, 2021 | 76.39 | 76.66 | 75.46 | 75.67 | 3,859,286 | -1.08(-1.41%) |
Jan 08, 2021 | 76.18 | 77.00 | 76.14 | 76.76 | 4,725,696 | +0.74(+0.97%) |
Jan 07, 2021 | 76.04 | 76.32 | 75.57 | 76.02 | 11,597,328 | -0.01(-0.01%) |
Jan 06, 2021 | 76.00 | 76.55 | 75.53 | 76.03 | 20,261,204 | -0.04(-0.05%) |
Jan 05, 2021 | 76.06 | 76.77 | 75.98 | 76.07 | 14,784,822 | -0.01(-0.01%) |