Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 89.65 | 89.93 | 88.27 | 89.48 | 2,269,673 | -0.93(-1.03%) |
Feb 25, 2022 | 87.81 | 90.62 | 88.45 | 90.41 | 1,595,889 | +3.00(+3.44%) |
Feb 24, 2022 | 86.56 | 87.57 | 85.31 | 87.40 | 2,286,004 | -0.71(-0.80%) |
Feb 23, 2022 | 90.28 | 90.40 | 88.03 | 88.11 | 1,257,092 | -1.47(-1.64%) |
Feb 22, 2022 | 90.04 | 90.72 | 89.22 | 89.58 | 1,296,248 | -0.57(-0.63%) |
Feb 18, 2022 | 90.15 | 0 | -0.31(-0.34%) | |||
Feb 17, 2022 | 91.10 | 91.93 | 90.22 | 90.46 | 1,106,081 | -1.11(-1.22%) |
Feb 16, 2022 | 91.37 | 91.95 | 90.26 | 91.57 | 1,159,168 | +0.20(+0.22%) |
Feb 15, 2022 | 92.76 | 93.46 | 90.89 | 91.37 | 1,132,170 | -0.44(-0.48%) |
Feb 14, 2022 | 92.42 | 92.67 | 90.31 | 91.81 | 1,268,684 | -0.16(-0.17%) |
Feb 11, 2022 | 92.11 | 93.85 | 91.43 | 91.97 | 1,647,722 | -0.23(-0.25%) |
Feb 10, 2022 | 92.81 | 94.20 | 91.68 | 92.20 | 1,307,858 | -1.37(-1.47%) |
Feb 09, 2022 | 93.59 | 94.39 | 92.99 | 93.57 | 2,064,383 | +0.60(+0.64%) |
Feb 08, 2022 | 92.36 | 93.56 | 91.82 | 92.98 | 1,439,197 | +1.03(+1.13%) |
Feb 07, 2022 | 93.65 | 93.72 | 91.71 | 91.94 | 1,347,668 | -1.26(-1.36%) |
Feb 04, 2022 | 92.32 | 94.19 | 92.07 | 93.20 | 2,206,201 | +0.56(+0.60%) |
Feb 03, 2022 | 93.37 | 92.09 | 92.65 | 1,481,584 | -1.33(-1.42%) | |
Feb 02, 2022 | 96.00 | 96.06 | 93.64 | 93.98 | 1,842,462 | -2.10(-2.18%) |
Feb 01, 2022 | 97.01 | 97.49 | 94.94 | 96.08 | 2,572,877 | -0.53(-0.55%) |
Jan 31, 2022 | 93.50 | 96.94 | 96.61 | 2,676,055 | +3.58(+3.85%) | |
Jan 28, 2022 | 93.76 | 95.11 | 92.06 | 93.03 | 3,114,143 | -0.49(-0.52%) |
Jan 27, 2022 | 90.39 | 94.42 | 89.75 | 93.51 | 3,793,177 | +7.38(+8.57%) |
Jan 26, 2022 | 86.27 | 87.28 | 85.51 | 86.13 | 2,567,931 | +0.17(+0.20%) |
Jan 25, 2022 | 85.59 | 86.54 | 83.43 | 85.96 | 2,176,966 | -0.83(-0.95%) |
Jan 24, 2022 | 86.46 | 87.01 | 84.46 | 86.79 | 2,429,559 | -1.09(-1.25%) |
Jan 21, 2022 | 89.75 | 90.16 | 87.36 | 87.88 | 5,387,542 | -2.20(-2.44%) |
Jan 20, 2022 | 91.22 | 91.98 | 89.84 | 90.08 | 1,948,935 | -1.20(-1.32%) |
Jan 19, 2022 | 89.44 | 91.78 | 89.33 | 91.28 | 1,494,296 | +2.19(+2.46%) |
Jan 18, 2022 | 89.21 | 89.83 | 87.77 | 89.10 | 1,703,172 | -1.03(-1.15%) |
Jan 14, 2022 | 90.13 | 0 | -0.43(-0.47%) | |||
Jan 13, 2022 | 90.58 | 91.50 | 90.17 | 90.56 | 1,537,847 | +0.08(+0.09%) |
Jan 12, 2022 | 89.69 | 90.61 | 89.52 | 90.48 | 1,146,590 | +1.08(+1.21%) |
Jan 11, 2022 | 89.57 | 90.14 | 89.12 | 89.39 | 1,575,465 | -0.09(-0.10%) |
Jan 10, 2022 | 90.08 | 90.20 | 87.89 | 89.48 | 1,255,439 | -0.57(-0.63%) |
Jan 07, 2022 | 90.44 | 92.03 | 90.01 | 90.05 | 1,032,118 | -1.04(-1.15%) |
Jan 06, 2022 | 91.37 | 92.09 | 90.64 | 91.10 | 1,175,275 | +0.14(+0.15%) |
Jan 05, 2022 | 89.69 | 92.19 | 88.68 | 90.96 | 1,931,664 | +1.40(+1.57%) |
Jan 04, 2022 | 91.53 | 92.22 | 89.31 | 89.55 | 2,475,501 | -3.23(-3.48%) |
Jan 03, 2022 | 95.47 | 95.55 | 92.37 | 92.79 | 1,566,444 | -2.99(-3.13%) |
Dec 31, 2021 | 94.85 | 95.87 | 94.69 | 95.78 | 992,401 | +0.82(+0.86%) |
Dec 30, 2021 | 95.11 | 95.72 | 94.62 | 94.97 | 962,223 | +0.22(+0.23%) |
Dec 29, 2021 | 94.03 | 95.13 | 93.98 | 94.75 | 1,216,874 | +0.93(+0.99%) |
Dec 28, 2021 | 92.13 | 93.83 | 91.71 | 93.82 | 1,336,812 | +2.37(+2.59%) |
Dec 27, 2021 | 89.87 | 91.47 | 89.68 | 91.45 | 1,250,823 | +1.91(+2.13%) |
Dec 23, 2021 | 89.78 | 90.12 | 89.37 | 89.54 | 1,541,714 | -0.03(-0.03%) |
Dec 22, 2021 | 89.44 | 89.97 | 89.09 | 89.57 | 1,467,942 | +0.04(+0.04%) |
Dec 21, 2021 | 89.86 | 90.45 | 88.93 | 89.53 | 2,212,778 | -0.01(-0.01%) |
Dec 20, 2021 | 91.69 | 92.04 | 88.93 | 89.54 | 1,942,579 | -2.78(-3.01%) |
Dec 17, 2021 | 91.98 | 93.64 | 91.33 | 92.32 | 4,062,126 | +0.45(+0.49%) |
Dec 16, 2021 | 91.73 | 92.68 | 90.86 | 91.87 | 2,337,930 | +0.48(+0.52%) |
Dec 15, 2021 | 92.18 | 92.69 | 90.78 | 91.39 | 2,268,544 | -0.46(-0.50%) |
Dec 14, 2021 | 93.41 | 93.58 | 91.83 | 91.85 | 1,596,319 | -1.33(-1.43%) |
Dec 13, 2021 | 92.99 | 94.08 | 92.67 | 93.18 | 1,735,511 | +0.16(+0.17%) |
Dec 10, 2021 | 92.45 | 93.30 | 91.80 | 93.03 | 1,396,466 | +0.88(+0.95%) |
Dec 09, 2021 | 93.27 | 93.58 | 91.49 | 92.15 | 2,154,109 | -1.31(-1.41%) |
Dec 08, 2021 | 93.03 | 93.73 | 92.29 | 93.46 | 1,498,305 | +0.49(+0.52%) |
Dec 07, 2021 | 92.85 | 93.31 | 90.06 | 92.98 | 1,414,968 | +0.77(+0.83%) |
Dec 06, 2021 | 93.38 | 93.55 | 92.03 | 92.21 | 1,942,167 | -0.55(-0.59%) |
Dec 03, 2021 | 92.73 | 94.36 | 92.40 | 92.76 | 3,489,376 | -0.35(-0.37%) |
Dec 02, 2021 | 90.73 | 93.37 | 90.35 | 93.11 | 1,568,946 | +2.66(+2.94%) |
Dec 01, 2021 | 93.29 | 94.67 | 90.41 | 90.45 | 1,955,599 | -2.53(-2.72%) |
Nov 30, 2021 | 93.35 | 94.60 | 92.48 | 92.98 | 3,210,359 | -1.15(-1.23%) |
Nov 29, 2021 | 94.84 | 95.97 | 93.98 | 94.13 | 1,744,715 | +0.11(+0.12%) |
Nov 26, 2021 | 92.18 | 95.75 | 91.73 | 94.02 | 2,069,024 | +1.07(+1.15%) |
Nov 24, 2021 | 93.55 | 93.66 | 92.63 | 92.95 | 1,120,292 | -0.49(-0.52%) |
Nov 23, 2021 | 93.97 | 94.58 | 93.24 | 93.44 | 1,146,344 | -0.84(-0.90%) |
Nov 22, 2021 | 95.01 | 95.70 | 94.16 | 94.28 | 1,086,722 | -0.73(-0.77%) |
Nov 19, 2021 | 93.73 | 96.19 | 93.73 | 95.01 | 3,375,761 | +1.47(+1.57%) |
Nov 18, 2021 | 94.38 | 93.88 | 93.37 | 93.54 | 1,571,921 | -0.83(-0.88%) |
Nov 17, 2021 | 96.21 | 96.23 | 94.07 | 94.38 | 1,870,150 | -1.81(-1.88%) |
Nov 16, 2021 | 95.24 | 96.91 | 94.88 | 96.19 | 1,361,618 | +0.99(+1.04%) |
Nov 15, 2021 | 92.95 | 95.29 | 92.94 | 95.19 | 1,620,165 | +2.29(+2.47%) |
Nov 12, 2021 | 92.33 | 93.41 | 92.03 | 92.90 | 2,699,933 | +1.90(+2.08%) |
Nov 11, 2021 | 91.01 | 91.10 | 90.36 | 91.00 | 964,340 | +0.41(+0.45%) |
Nov 10, 2021 | 90.09 | 90.60 | 1,110,560 | -0.03(-0.03%) | ||
Nov 09, 2021 | 90.46 | 92.11 | 90.34 | 90.63 | 1,268,818 | +0.26(+0.29%) |
Nov 08, 2021 | 90.58 | 90.91 | 89.22 | 90.37 | 1,437,077 | +0.53(+0.59%) |
Nov 05, 2021 | 90.57 | 91.74 | 89.82 | 89.84 | 1,671,811 | -0.98(-1.08%) |
Nov 04, 2021 | 91.12 | 92.48 | 89.35 | 90.82 | 2,078,872 | -2.62(-2.80%) |
Nov 03, 2021 | 92.29 | 93.74 | 92.30 | 93.44 | 1,551,628 | +0.88(+0.95%) |
Nov 02, 2021 | 91.99 | 92.87 | 91.12 | 92.56 | 1,696,509 | +0.33(+0.36%) |
Nov 01, 2021 | 90.80 | 92.64 | 90.76 | 92.23 | 1,872,631 | +1.41(+1.55%) |
Oct 29, 2021 | 90.82 | 91.70 | 90.41 | 90.82 | 1,321,847 | -0.33(-0.36%) |
Oct 28, 2021 | 91.05 | 92.40 | 90.65 | 91.15 | 1,441,410 | +0.36(+0.39%) |
Oct 27, 2021 | 88.76 | 91.00 | 88.90 | 90.79 | 2,276,845 | +2.29(+2.59%) |
Oct 26, 2021 | 87.27 | 88.50 | 2,630,999 | +1.65(+1.90%) | ||
Oct 25, 2021 | 91.31 | 91.40 | 86.75 | 86.85 | 2,962,207 | -4.70(-5.13%) |
Oct 22, 2021 | 92.32 | 92.89 | 91.44 | 91.55 | 1,753,972 | -0.82(-0.89%) |
Oct 21, 2021 | 91.87 | 92.62 | 91.52 | 92.37 | 1,200,551 | +0.46(+0.50%) |
Oct 20, 2021 | 90.64 | 91.99 | 90.53 | 91.92 | 1,492,928 | +1.93(+2.14%) |
Oct 19, 2021 | 89.38 | 90.07 | 89.04 | 89.99 | 1,031,839 | +0.53(+0.59%) |
Oct 18, 2021 | 89.96 | 90.29 | 89.39 | 89.46 | 1,357,645 | -1.18(-1.30%) |
Oct 15, 2021 | 91.64 | 91.85 | 90.41 | 90.65 | 1,471,275 | -0.71(-0.78%) |
Oct 14, 2021 | 88.58 | 91.55 | 88.50 | 91.36 | 1,580,849 | +1.23(+1.37%) |
Oct 13, 2021 | 90.40 | 90.84 | 89.54 | 90.13 | 1,551,999 | +0.32(+0.35%) |
Oct 12, 2021 | 90.38 | 90.72 | 89.54 | 89.81 | 1,858,198 | -0.48(-0.53%) |
Oct 11, 2021 | 90.58 | 91.24 | 90.29 | 90.29 | 1,084,202 | -0.46(-0.50%) |
Oct 08, 2021 | 91.30 | 91.84 | 90.47 | 90.74 | 1,070,591 | -0.51(-0.55%) |
Oct 07, 2021 | 92.26 | 92.59 | 91.06 | 91.25 | 1,771,726 | -0.54(-0.58%) |
Oct 06, 2021 | 90.92 | 92.08 | 90.51 | 91.79 | 1,841,075 | +0.95(+1.05%) |
Oct 05, 2021 | 89.30 | 91.34 | 88.99 | 90.83 | 1,625,804 | +1.66(+1.86%) |
Oct 04, 2021 | 89.05 | 90.00 | 88.66 | 89.18 | 1,381,589 | -0.03(-0.03%) |
Oct 01, 2021 | 89.40 | 90.18 | 87.85 | 89.21 | 2,104,084 | -0.12(-0.13%) |
Sep 30, 2021 | 89.26 | 90.17 | 89.16 | 89.32 | 2,101,660 | +0.23(+0.26%) |
Sep 29, 2021 | 88.79 | 89.34 | 88.64 | 89.10 | 1,553,105 | +0.03(+0.03%) |
Sep 28, 2021 | 89.60 | 90.06 | 88.77 | 89.07 | 2,400,263 | -1.10(-1.22%) |
Sep 27, 2021 | 91.28 | 91.53 | 89.98 | 90.17 | 2,079,987 | -1.47(-1.60%) |
Sep 24, 2021 | 92.25 | 92.35 | 91.42 | 91.64 | 1,628,478 | -0.94(-1.02%) |
Sep 23, 2021 | 92.42 | 93.04 | 92.33 | 92.58 | 1,363,057 | +0.30(+0.32%) |
Sep 22, 2021 | 91.59 | 92.67 | 90.88 | 92.28 | 1,696,059 | +0.42(+0.45%) |
Sep 21, 2021 | 91.86 | 92.54 | 91.59 | 91.87 | 1,715,091 | -0.22(-0.24%) |
Sep 20, 2021 | 91.42 | 92.16 | 91.21 | 92.08 | 2,039,256 | +0.39(+0.42%) |
Sep 17, 2021 | 92.06 | 92.14 | 90.72 | 91.70 | 3,029,300 | -0.39(-0.42%) |
Sep 16, 2021 | 92.31 | 92.55 | 91.73 | 92.08 | 1,516,113 | -0.46(-0.49%) |
Sep 15, 2021 | 91.93 | 93.40 | 91.79 | 92.54 | 2,008,774 | +0.56(+0.60%) |
Sep 14, 2021 | 93.36 | 93.62 | 91.60 | 91.99 | 2,553,570 | -1.40(-1.50%) |
Sep 13, 2021 | 94.54 | 94.76 | 93.19 | 93.39 | 2,371,281 | -0.76(-0.81%) |
Sep 10, 2021 | 94.68 | 95.02 | 93.93 | 94.15 | 2,321,291 | -0.63(-0.66%) |
Sep 09, 2021 | 95.11 | 95.67 | 94.18 | 94.78 | 2,696,783 | -1.21(-1.26%) |
Sep 08, 2021 | 96.00 | 96.53 | 95.83 | 95.99 | 2,551,874 | -0.25(-0.26%) |
Sep 07, 2021 | 96.69 | 96.75 | 95.53 | 96.23 | 1,863,185 | -0.45(-0.46%) |
Sep 03, 2021 | 97.00 | 97.39 | 96.58 | 96.68 | 1,430,684 | -0.41(-0.42%) |
Sep 02, 2021 | 96.30 | 97.15 | 95.97 | 97.09 | 2,020,256 | +1.12(+1.17%) |
Sep 01, 2021 | 94.51 | 96.15 | 93.76 | 95.97 | 1,362,409 | +0.70(+0.73%) |
Aug 31, 2021 | 95.09 | 95.54 | 94.41 | 95.27 | 2,298,380 | +0.47(+0.49%) |
Aug 30, 2021 | 93.80 | 95.29 | 93.72 | 94.81 | 1,327,004 | +1.31(+1.40%) |
Aug 27, 2021 | 93.44 | 93.92 | 93.29 | 93.50 | 1,162,449 | +0.06(+0.06%) |
Aug 26, 2021 | 93.70 | 93.82 | 93.09 | 93.44 | 1,163,896 | -0.35(-0.37%) |
Aug 25, 2021 | 93.22 | 94.12 | 93.02 | 93.78 | 1,835,760 | +0.15(+0.16%) |
Aug 24, 2021 | 94.11 | 94.37 | 93.22 | 93.64 | 2,167,972 | -0.34(-0.36%) |
Aug 23, 2021 | 93.54 | 94.07 | 92.85 | 93.97 | 1,775,160 | +0.22(+0.23%) |
Aug 20, 2021 | 91.99 | 94.01 | 91.78 | 93.75 | 2,584,823 | +2.11(+2.30%) |
Aug 19, 2021 | 89.87 | 91.99 | 89.60 | 91.64 | 2,561,917 | +1.77(+1.97%) |
Aug 18, 2021 | 88.56 | 90.11 | 88.56 | 89.87 | 2,542,214 | +1.31(+1.48%) |
Aug 17, 2021 | 88.64 | 89.29 | 87.90 | 88.56 | 1,575,041 | +0.32(+0.36%) |
Aug 16, 2021 | 87.56 | 88.59 | 86.91 | 88.25 | 1,538,587 | +0.39(+0.44%) |
Aug 13, 2021 | 88.79 | 88.80 | 87.66 | 87.86 | 1,556,768 | -0.76(-0.86%) |
Aug 12, 2021 | 88.44 | 89.08 | 87.88 | 88.62 | 2,073,151 | -0.09(-0.10%) |
Aug 11, 2021 | 88.29 | 89.66 | 87.74 | 88.71 | 2,907,806 | +0.70(+0.80%) |
Aug 10, 2021 | 86.54 | 88.80 | 86.42 | 88.01 | 2,034,714 | +1.47(+1.69%) |
Aug 09, 2021 | 84.42 | 87.07 | 84.42 | 86.54 | 3,429,450 | +2.09(+2.48%) |
Aug 06, 2021 | 80.57 | 85.52 | 80.57 | 84.45 | 3,996,408 | +4.42(+5.52%) |
Aug 05, 2021 | 79.31 | 80.21 | 77.23 | 80.03 | 2,736,130 | +1.73(+2.21%) |
Aug 04, 2021 | 79.51 | 79.76 | 77.90 | 78.30 | 1,735,969 | -1.40(-1.75%) |
Aug 03, 2021 | 80.46 | 80.67 | 79.26 | 79.70 | 1,187,447 | -0.94(-1.17%) |
Aug 02, 2021 | 80.22 | 80.91 | 80.01 | 80.64 | 1,363,496 | +0.51(+0.63%) |
Jul 30, 2021 | 80.20 | 80.93 | 79.92 | 80.13 | 1,200,946 | -0.13(-0.16%) |
Jul 29, 2021 | 80.95 | 81.52 | 80.11 | 80.26 | 1,103,397 | -0.16(-0.20%) |
Jul 28, 2021 | 80.30 | 80.72 | 80.07 | 80.42 | 1,047,525 | +0.05(+0.06%) |
Jul 27, 2021 | 80.38 | 80.95 | 80.01 | 80.37 | 1,144,074 | -0.05(-0.06%) |
Jul 26, 2021 | 79.26 | 80.80 | 78.66 | 80.42 | 1,337,820 | +1.16(+1.46%) |
Jul 23, 2021 | 80.25 | 80.68 | 77.70 | 79.26 | 3,911,031 | -1.71(-2.12%) |
Jul 22, 2021 | 82.04 | 82.56 | 80.74 | 80.97 | 1,614,657 | -0.96(-1.17%) |
Jul 21, 2021 | 83.55 | 83.99 | 81.90 | 81.94 | 1,629,804 | -1.70(-2.04%) |
Jul 20, 2021 | 83.59 | 84.75 | 83.17 | 83.64 | 1,882,755 | +0.66(+0.80%) |
Jul 19, 2021 | 84.34 | 84.46 | 82.14 | 82.98 | 2,101,471 | -1.98(-2.33%) |
Jul 16, 2021 | 84.41 | 85.87 | 84.10 | 84.96 | 5,632,887 | +0.80(+0.95%) |
Jul 15, 2021 | 83.89 | 84.26 | 83.22 | 84.15 | 2,006,772 | +0.35(+0.41%) |
Jul 14, 2021 | 83.31 | 84.30 | 82.78 | 83.81 | 1,879,274 | +0.28(+0.33%) |
Jul 13, 2021 | 84.03 | 84.48 | 83.10 | 83.53 | 1,631,594 | -0.45(-0.53%) |
Jul 12, 2021 | 83.35 | 84.06 | 82.66 | 83.98 | 2,166,318 | -0.03(-0.04%) |
Jul 09, 2021 | 84.50 | 84.73 | 83.30 | 84.01 | 2,179,491 | -0.50(-0.59%) |
Jul 08, 2021 | 81.43 | 85.15 | 81.40 | 84.50 | 4,494,352 | +2.45(+2.98%) |
Jul 07, 2021 | 81.21 | 82.21 | 81.21 | 82.05 | 1,470,423 | +0.74(+0.91%) |
Jul 06, 2021 | 81.24 | 81.74 | 80.83 | 81.31 | 1,233,768 | +0.24(+0.29%) |
Jul 02, 2021 | 81.91 | 81.91 | 80.79 | 81.07 | 1,065,411 | -0.55(-0.68%) |
Jul 01, 2021 | 80.57 | 81.88 | 80.57 | 81.63 | 2,045,950 | +1.36(+1.69%) |
Jun 30, 2021 | 80.85 | 81.26 | 79.96 | 80.27 | 1,378,885 | -0.60(-0.75%) |
Jun 29, 2021 | 81.32 | 81.58 | 80.68 | 80.88 | 1,380,496 | -0.24(-0.29%) |
Jun 28, 2021 | 81.93 | 81.98 | 80.60 | 81.11 | 1,931,877 | -0.93(-1.14%) |
Jun 25, 2021 | 81.72 | 82.69 | 81.65 | 82.04 | 6,233,768 | +0.77(+0.95%) |
Jun 24, 2021 | 80.89 | 81.84 | 80.72 | 81.27 | 1,909,091 | +0.53(+0.66%) |
Jun 23, 2021 | 80.94 | 81.34 | 80.60 | 80.74 | 1,876,556 | -0.19(-0.23%) |
Jun 22, 2021 | 80.28 | 81.31 | 80.07 | 80.92 | 2,238,631 | +1.70(+2.15%) |
Jun 21, 2021 | 78.94 | 79.45 | 78.48 | 79.22 | 1,619,876 | +0.76(+0.97%) |
Jun 18, 2021 | 78.39 | 79.12 | 77.96 | 78.46 | 3,427,498 | -0.74(-0.94%) |
Jun 17, 2021 | 79.53 | 79.86 | 78.92 | 79.20 | 2,545,463 | -0.54(-0.68%) |
Jun 16, 2021 | 80.93 | 81.13 | 79.60 | 79.75 | 1,950,650 | -0.91(-1.13%) |
Jun 15, 2021 | 80.53 | 81.08 | 80.38 | 80.66 | 2,288,056 | +0.29(+0.36%) |
Jun 14, 2021 | 80.88 | 81.12 | 79.81 | 80.37 | 1,635,842 | -0.41(-0.50%) |
Jun 11, 2021 | 80.27 | 80.80 | 79.59 | 80.78 | 2,396,161 | +1.06(+1.33%) |
Jun 10, 2021 | 80.16 | 80.50 | 79.44 | 79.72 | 2,492,031 | -0.44(-0.54%) |
Jun 09, 2021 | 80.13 | 80.36 | 79.50 | 80.15 | 1,540,654 | +0.31(+0.38%) |
Jun 08, 2021 | 80.67 | 80.94 | 79.38 | 79.84 | 1,457,310 | -0.76(-0.95%) |
Jun 07, 2021 | 81.62 | 81.93 | 80.29 | 80.61 | 1,730,840 | -1.17(-1.43%) |
Jun 04, 2021 | 82.87 | 82.87 | 80.84 | 81.78 | 2,285,361 | -0.82(-1.00%) |
Jun 03, 2021 | 80.55 | 82.92 | 80.55 | 82.60 | 2,384,267 | +1.55(+1.91%) |
Jun 02, 2021 | 81.65 | 81.96 | 80.62 | 81.05 | 1,925,579 | -0.41(-0.50%) |
Jun 01, 2021 | 81.88 | 82.10 | 80.90 | 81.46 | 2,013,188 | +0.06(+0.07%) |
May 28, 2021 | 81.62 | 81.89 | 81.02 | 81.40 | 2,702,376 | -0.34(-0.41%) |
May 27, 2021 | 81.96 | 82.61 | 81.34 | 81.74 | 3,920,227 | +0.41(+0.50%) |
May 26, 2021 | 82.48 | 83.74 | 80.60 | 81.33 | 4,520,605 | -3.59(-4.23%) |
May 25, 2021 | 86.25 | 86.31 | 84.36 | 84.92 | 1,986,150 | -1.23(-1.42%) |
May 24, 2021 | 86.14 | 86.76 | 85.59 | 86.15 | 1,327,388 | +0.33(+0.38%) |
May 21, 2021 | 86.44 | 87.12 | 85.62 | 85.82 | 1,549,575 | -0.49(-0.57%) |
May 20, 2021 | 85.95 | 86.96 | 85.77 | 86.32 | 1,438,027 | +1.44(+1.70%) |
May 19, 2021 | 85.30 | 85.53 | 84.39 | 84.87 | 1,325,678 | -1.22(-1.41%) |
May 18, 2021 | 87.44 | 87.50 | 86.04 | 86.09 | 1,746,811 | -1.56(-1.78%) |
May 17, 2021 | 88.05 | 88.28 | 87.48 | 87.65 | 1,009,187 | -0.46(-0.53%) |
May 14, 2021 | 87.80 | 88.68 | 87.48 | 88.12 | 1,025,708 | +0.63(+0.72%) |
May 13, 2021 | 87.02 | 88.11 | 86.98 | 87.48 | 1,258,899 | +0.62(+0.72%) |
May 12, 2021 | 89.13 | 89.57 | 86.80 | 86.86 | 1,432,948 | -2.74(-3.06%) |
May 11, 2021 | 88.12 | 89.61 | 87.69 | 89.60 | 3,224,425 | +0.72(+0.81%) |
May 10, 2021 | 90.64 | 91.15 | 88.66 | 88.88 | 1,951,737 | -0.82(-0.92%) |
May 07, 2021 | 89.47 | 91.21 | 88.97 | 89.70 | 1,861,439 | +0.14(+0.15%) |
May 06, 2021 | 91.12 | 91.82 | 88.51 | 89.56 | 1,910,742 | -2.28(-2.49%) |
May 05, 2021 | 92.65 | 92.91 | 91.75 | 91.84 | 1,388,468 | -0.77(-0.83%) |
May 04, 2021 | 92.14 | 92.96 | 92.06 | 92.62 | 1,757,523 | +0.39(+0.42%) |
May 03, 2021 | 92.96 | 93.11 | 92.08 | 92.23 | 1,005,032 | -0.38(-0.41%) |
Apr 30, 2021 | 92.01 | 92.67 | 91.81 | 92.61 | 1,257,488 | +0.26(+0.28%) |
Apr 29, 2021 | 90.89 | 92.62 | 90.89 | 92.35 | 973,450 | +2.01(+2.22%) |
Apr 28, 2021 | 92.07 | 92.43 | 90.12 | 90.34 | 1,147,968 | -1.53(-1.67%) |
Apr 27, 2021 | 91.50 | 92.42 | 90.89 | 91.87 | 765,487 | +0.00(+0.00%) |
Apr 26, 2021 | 93.12 | 93.25 | 91.60 | 91.87 | 1,016,235 | -1.07(-1.15%) |
Apr 23, 2021 | 91.82 | 93.16 | 91.65 | 92.94 | 1,233,726 | +1.28(+1.39%) |
Apr 22, 2021 | 91.87 | 92.55 | 91.04 | 91.67 | 1,372,752 | -0.21(-0.23%) |
Apr 21, 2021 | 91.09 | 92.07 | 90.99 | 91.87 | 1,751,351 | +0.60(+0.66%) |
Apr 20, 2021 | 90.69 | 91.86 | 90.07 | 91.27 | 1,781,423 | +1.37(+1.53%) |
Apr 19, 2021 | 90.10 | 90.46 | 89.25 | 89.90 | 1,075,310 | -0.11(-0.12%) |
Apr 16, 2021 | 90.13 | 90.31 | 89.11 | 90.00 | 5,516,528 | +0.45(+0.51%) |
Apr 15, 2021 | 89.09 | 89.79 | 88.85 | 89.55 | 2,241,418 | +1.07(+1.21%) |
Apr 14, 2021 | 89.49 | 89.99 | 87.64 | 88.48 | 1,615,696 | -1.28(-1.42%) |
Apr 13, 2021 | 89.31 | 90.41 | 89.08 | 89.76 | 1,637,872 | +0.06(+0.07%) |
Apr 12, 2021 | 88.87 | 90.30 | 88.42 | 89.70 | 2,396,830 | +0.83(+0.93%) |
Apr 09, 2021 | 87.83 | 88.91 | 87.67 | 88.87 | 2,295,756 | +2.21(+2.54%) |
Apr 08, 2021 | 85.82 | 86.67 | 85.75 | 86.66 | 1,528,554 | +1.09(+1.27%) |
Apr 07, 2021 | 86.98 | 87.24 | 85.13 | 85.57 | 1,706,084 | -1.44(-1.66%) |
Apr 06, 2021 | 86.11 | 87.34 | 85.12 | 87.02 | 1,925,158 | +1.11(+1.29%) |
Apr 05, 2021 | 85.52 | 86.17 | 84.63 | 85.91 | 1,738,906 | +0.59(+0.70%) |
Apr 01, 2021 | 84.46 | 85.77 | 84.04 | 85.32 | 2,405,669 | +1.51(+1.81%) |
Mar 31, 2021 | 83.71 | 84.46 | 82.90 | 83.80 | 2,470,271 | +0.21(+0.25%) |
Mar 30, 2021 | 83.82 | 83.87 | 82.83 | 83.60 | 1,281,669 | -0.56(-0.67%) |
Mar 29, 2021 | 82.64 | 84.36 | 81.74 | 84.16 | 2,640,211 | +1.00(+1.20%) |
Mar 26, 2021 | 83.31 | 83.53 | 82.05 | 83.16 | 2,198,178 | +0.04(+0.05%) |
Mar 25, 2021 | 84.82 | 84.94 | 82.78 | 83.12 | 2,202,595 | -1.29(-1.52%) |
Mar 24, 2021 | 83.99 | 85.49 | 83.86 | 84.41 | 1,666,440 | +0.02(+0.02%) |
Mar 23, 2021 | 83.10 | 85.36 | 82.88 | 84.39 | 3,143,280 | +1.00(+1.20%) |
Mar 22, 2021 | 80.57 | 83.84 | 80.36 | 83.39 | 4,454,883 | +3.04(+3.78%) |
Mar 19, 2021 | 81.49 | 82.20 | 80.30 | 80.35 | 4,847,438 | -1.36(-1.67%) |
Mar 18, 2021 | 82.20 | 82.41 | 80.72 | 81.72 | 2,950,112 | -0.88(-1.07%) |
Mar 17, 2021 | 82.52 | 83.11 | 82.23 | 82.60 | 2,468,272 | -0.38(-0.45%) |
Mar 16, 2021 | 84.20 | 84.28 | 82.55 | 82.97 | 2,814,339 | -1.48(-1.76%) |
Mar 15, 2021 | 83.48 | 85.12 | 82.66 | 84.46 | 2,094,786 | +0.75(+0.90%) |
Mar 12, 2021 | 82.95 | 84.16 | 82.67 | 83.71 | 1,408,456 | +1.10(+1.33%) |
Mar 11, 2021 | 84.58 | 84.65 | 82.20 | 82.61 | 1,731,362 | -1.67(-1.98%) |
Mar 10, 2021 | 85.56 | 85.70 | 84.18 | 84.28 | 1,296,293 | -1.03(-1.21%) |
Mar 09, 2021 | 82.53 | 85.54 | 81.97 | 85.31 | 2,720,538 | +3.63(+4.44%) |
Mar 08, 2021 | 81.30 | 83.54 | 80.29 | 81.68 | 1,863,392 | +0.38(+0.46%) |
Mar 05, 2021 | 82.74 | 82.87 | 79.85 | 81.30 | 3,263,039 | -1.28(-1.54%) |
Mar 04, 2021 | 83.57 | 84.36 | 80.97 | 82.58 | 1,982,187 | -1.09(-1.30%) |
Mar 03, 2021 | 84.66 | 85.32 | 83.41 | 83.67 | 2,320,766 | -1.73(-2.03%) |
Mar 02, 2021 | 85.86 | 86.09 | 85.25 | 85.40 | 1,648,943 | -0.15(-0.17%) |