Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 113.47 | 114.56 | 113.30 | 114.26 | 250,258 | +0.95(+0.83%) |
Dec 30, 2021 | 113.50 | 113.88 | 113.28 | 113.31 | 169,617 | +0.00(+0.00%) |
Dec 29, 2021 | 113.25 | 113.83 | 112.77 | 113.31 | 330,233 | +0.01(+0.01%) |
Dec 28, 2021 | 113.73 | 113.73 | 111.83 | 113.30 | 142,586 | +0.13(+0.12%) |
Dec 27, 2021 | 111.92 | 113.34 | 111.68 | 113.17 | 143,993 | +1.55(+1.39%) |
Dec 23, 2021 | 112.07 | 112.07 | 111.35 | 111.62 | 291,613 | +0.25(+0.22%) |
Dec 22, 2021 | 109.82 | 111.43 | 109.67 | 111.38 | 266,338 | +1.17(+1.06%) |
Dec 21, 2021 | 110.29 | 110.29 | 109.23 | 110.21 | 502,585 | +0.73(+0.66%) |
Dec 20, 2021 | 108.61 | 109.95 | 108.33 | 109.48 | 783,338 | -0.20(-0.18%) |
Dec 17, 2021 | 110.61 | 111.70 | 109.50 | 109.68 | 604,619 | -2.04(-1.83%) |
Dec 16, 2021 | 112.82 | 113.30 | 111.40 | 111.73 | 398,998 | -0.72(-0.64%) |
Dec 15, 2021 | 112.09 | 112.79 | 111.51 | 112.44 | 570,973 | -0.06(-0.05%) |
Dec 14, 2021 | 113.86 | 114.46 | 112.04 | 112.50 | 379,977 | -1.97(-1.72%) |
Dec 13, 2021 | 115.02 | 115.67 | 114.19 | 114.47 | 448,750 | -0.84(-0.73%) |
Dec 10, 2021 | 115.29 | 116.07 | 114.90 | 115.31 | 184,954 | +0.24(+0.21%) |
Dec 09, 2021 | 116.66 | 116.77 | 115.03 | 115.07 | 158,419 | -1.44(-1.24%) |
Dec 08, 2021 | 116.04 | 116.59 | 115.25 | 116.51 | 301,274 | +0.63(+0.54%) |
Dec 07, 2021 | 114.94 | 116.42 | 114.87 | 115.88 | 417,768 | +2.18(+1.92%) |
Dec 06, 2021 | 113.70 | 114.19 | 112.99 | 113.70 | 243,573 | +0.07(+0.06%) |
Dec 03, 2021 | 115.83 | 115.98 | 112.66 | 113.64 | 426,618 | -1.63(-1.42%) |
Dec 02, 2021 | 114.04 | 115.74 | 113.80 | 115.27 | 482,825 | +1.75(+1.54%) |
Dec 01, 2021 | 115.50 | 116.55 | 113.45 | 113.52 | 339,216 | -0.68(-0.59%) |
Nov 30, 2021 | 116.56 | 116.70 | 113.83 | 114.20 | 401,238 | -2.64(-2.26%) |
Nov 29, 2021 | 115.58 | 117.26 | 114.96 | 116.84 | 258,649 | +2.16(+1.88%) |
Nov 26, 2021 | 115.12 | 116.27 | 114.38 | 114.68 | 214,282 | -1.70(-1.46%) |
Nov 24, 2021 | 115.76 | 116.40 | 114.78 | 116.38 | 194,510 | +0.35(+0.31%) |
Nov 23, 2021 | 115.22 | 116.07 | 114.54 | 116.03 | 473,785 | +0.21(+0.18%) |
Nov 22, 2021 | 117.82 | 117.95 | 115.72 | 115.82 | 333,070 | -2.01(-1.70%) |
Nov 19, 2021 | 116.53 | 118.06 | 116.15 | 117.82 | 347,948 | +1.20(+1.03%) |
Nov 18, 2021 | 115.26 | 116.88 | 116.54 | 116.62 | 390,397 | +1.54(+1.34%) |
Nov 17, 2021 | 115.42 | 115.42 | 114.48 | 115.08 | 236,816 | +0.31(+0.27%) |
Nov 16, 2021 | 113.73 | 115.50 | 113.73 | 114.77 | 1,388,635 | +0.70(+0.61%) |
Nov 15, 2021 | 113.85 | 114.35 | 113.75 | 114.07 | 174,876 | +0.42(+0.37%) |
Nov 12, 2021 | 113.33 | 114.00 | 112.78 | 113.65 | 190,598 | +0.53(+0.47%) |
Nov 11, 2021 | 114.06 | 114.06 | 112.70 | 113.12 | 286,751 | -1.00(-0.87%) |
Nov 10, 2021 | 114.03 | 114.12 | 385,633 | -0.18(-0.16%) | ||
Nov 09, 2021 | 114.08 | 114.46 | 112.87 | 114.30 | 514,300 | +0.29(+0.26%) |
Nov 08, 2021 | 112.20 | 114.24 | 111.97 | 114.00 | 601,815 | +2.08(+1.86%) |
Nov 05, 2021 | 112.57 | 113.66 | 111.78 | 111.92 | 427,910 | -0.80(-0.71%) |
Nov 04, 2021 | 109.73 | 113.72 | 109.64 | 112.71 | 790,259 | +3.25(+2.97%) |
Nov 03, 2021 | 112.66 | 112.90 | 109.24 | 109.46 | 777,838 | -2.42(-2.16%) |
Nov 02, 2021 | 114.58 | 115.88 | 111.67 | 111.88 | 868,267 | -0.66(-0.59%) |
Nov 01, 2021 | 113.18 | 112.42 | 110.81 | 112.54 | 788,799 | -1.53(-1.34%) |
Oct 29, 2021 | 112.30 | 114.47 | 112.12 | 114.07 | 523,904 | +1.34(+1.19%) |
Oct 28, 2021 | 111.48 | 113.73 | 111.24 | 112.73 | 604,528 | +0.68(+0.61%) |
Oct 27, 2021 | 112.24 | 112.97 | 111.75 | 112.05 | 632,273 | -0.27(-0.24%) |
Oct 26, 2021 | 113.26 | 112.29 | 112.31 | 578,839 | -0.49(-0.44%) | |
Oct 25, 2021 | 112.76 | 113.41 | 112.11 | 112.81 | 376,795 | +0.09(+0.08%) |
Oct 22, 2021 | 112.02 | 113.59 | 112.02 | 112.72 | 611,687 | +0.37(+0.33%) |
Oct 21, 2021 | 111.96 | 113.22 | 111.87 | 112.35 | 498,964 | +0.48(+0.43%) |
Oct 20, 2021 | 111.94 | 112.23 | 111.22 | 111.87 | 546,026 | +0.26(+0.23%) |
Oct 19, 2021 | 111.66 | 112.20 | 111.51 | 111.61 | 321,296 | +0.38(+0.34%) |
Oct 18, 2021 | 110.09 | 111.57 | 109.29 | 111.23 | 498,922 | +0.83(+0.76%) |
Oct 15, 2021 | 111.26 | 111.26 | 110.32 | 110.40 | 396,245 | -0.51(-0.46%) |
Oct 14, 2021 | 110.78 | 111.50 | 110.41 | 110.91 | 520,880 | +1.18(+1.07%) |
Oct 13, 2021 | 109.82 | 110.11 | 109.33 | 109.74 | 527,152 | +0.47(+0.43%) |
Oct 12, 2021 | 108.58 | 109.71 | 108.08 | 109.26 | 599,383 | +0.84(+0.78%) |
Oct 11, 2021 | 107.82 | 109.06 | 107.42 | 108.42 | 248,290 | +0.45(+0.41%) |
Oct 08, 2021 | 108.06 | 108.06 | 107.03 | 107.97 | 344,963 | +0.25(+0.23%) |
Oct 07, 2021 | 106.63 | 108.51 | 106.63 | 107.73 | 431,300 | +1.77(+1.67%) |
Oct 06, 2021 | 105.03 | 106.16 | 104.51 | 105.95 | 724,200 | +1.27(+1.21%) |
Oct 05, 2021 | 103.97 | 105.10 | 103.58 | 104.68 | 478,283 | +0.96(+0.92%) |
Oct 04, 2021 | 104.13 | 104.74 | 102.63 | 103.73 | 422,940 | -0.70(-0.67%) |
Oct 01, 2021 | 105.16 | 105.20 | 103.36 | 104.43 | 650,214 | -0.30(-0.29%) |
Sep 30, 2021 | 105.58 | 106.18 | 104.71 | 104.73 | 630,896 | -0.41(-0.39%) |
Sep 29, 2021 | 106.18 | 106.43 | 105.09 | 105.14 | 393,559 | -0.55(-0.52%) |
Sep 28, 2021 | 106.10 | 106.91 | 105.53 | 105.69 | 424,199 | -1.65(-1.54%) |
Sep 27, 2021 | 108.68 | 108.79 | 106.11 | 107.34 | 384,075 | -1.71(-1.56%) |
Sep 24, 2021 | 107.23 | 109.14 | 106.98 | 109.04 | 532,656 | +1.37(+1.28%) |
Sep 23, 2021 | 111.72 | 111.78 | 107.55 | 107.67 | 594,059 | -2.67(-2.42%) |
Sep 22, 2021 | 110.26 | 111.25 | 109.99 | 110.34 | 399,763 | +0.09(+0.08%) |
Sep 21, 2021 | 110.24 | 111.42 | 109.89 | 110.26 | 355,198 | +0.62(+0.56%) |
Sep 20, 2021 | 109.78 | 110.14 | 108.36 | 109.64 | 362,270 | -1.53(-1.37%) |
Sep 17, 2021 | 111.34 | 112.17 | 110.99 | 111.17 | 498,703 | -0.77(-0.69%) |
Sep 16, 2021 | 112.72 | 112.81 | 111.81 | 111.94 | 296,547 | -0.86(-0.76%) |
Sep 15, 2021 | 112.33 | 113.05 | 111.88 | 112.80 | 459,552 | +0.49(+0.44%) |
Sep 14, 2021 | 113.02 | 113.58 | 112.25 | 112.31 | 400,473 | -0.68(-0.60%) |
Sep 13, 2021 | 113.22 | 113.92 | 112.66 | 112.99 | 240,503 | +0.53(+0.47%) |
Sep 10, 2021 | 112.73 | 113.13 | 112.41 | 112.46 | 401,408 | +0.11(+0.10%) |
Sep 09, 2021 | 112.88 | 112.99 | 112.14 | 112.34 | 398,455 | -0.67(-0.60%) |
Sep 08, 2021 | 111.30 | 113.28 | 111.21 | 113.02 | 473,136 | +1.43(+1.28%) |
Sep 07, 2021 | 112.78 | 112.78 | 111.56 | 111.58 | 329,986 | -1.03(-0.92%) |
Sep 03, 2021 | 112.34 | 113.20 | 112.21 | 112.62 | 356,463 | -0.61(-0.54%) |
Sep 02, 2021 | 113.75 | 114.05 | 113.19 | 113.22 | 568,889 | +0.29(+0.26%) |
Sep 01, 2021 | 110.83 | 113.43 | 110.83 | 112.93 | 566,898 | +2.15(+1.94%) |
Aug 31, 2021 | 110.48 | 111.86 | 110.32 | 110.78 | 640,107 | +0.64(+0.58%) |
Aug 30, 2021 | 109.39 | 110.71 | 109.36 | 110.14 | 274,599 | +0.75(+0.68%) |
Aug 27, 2021 | 108.59 | 109.94 | 108.23 | 109.39 | 538,171 | +1.07(+0.99%) |
Aug 26, 2021 | 108.78 | 109.28 | 108.28 | 108.31 | 374,431 | -0.18(-0.17%) |
Aug 25, 2021 | 107.72 | 108.74 | 107.48 | 108.50 | 527,203 | +0.43(+0.40%) |
Aug 24, 2021 | 108.77 | 108.88 | 107.96 | 108.07 | 503,182 | -0.70(-0.65%) |
Aug 23, 2021 | 108.42 | 109.18 | 107.94 | 108.77 | 365,596 | +0.64(+0.60%) |
Aug 20, 2021 | 107.10 | 108.47 | 106.42 | 108.12 | 389,286 | +1.18(+1.10%) |
Aug 19, 2021 | 106.13 | 107.56 | 105.80 | 106.95 | 413,775 | -0.12(-0.12%) |
Aug 18, 2021 | 109.20 | 109.20 | 106.93 | 107.07 | 679,329 | -1.54(-1.42%) |
Aug 17, 2021 | 108.61 | 109.23 | 107.99 | 108.61 | 1,538,187 | -0.25(-0.23%) |
Aug 16, 2021 | 107.82 | 108.88 | 107.03 | 108.87 | 432,460 | +1.03(+0.96%) |
Aug 13, 2021 | 107.24 | 108.07 | 107.21 | 107.83 | 187,145 | +0.58(+0.54%) |
Aug 12, 2021 | 107.36 | 107.38 | 106.49 | 107.25 | 308,717 | -0.08(-0.08%) |
Aug 11, 2021 | 107.26 | 108.42 | 106.86 | 107.33 | 641,680 | +1.06(+1.00%) |
Aug 10, 2021 | 104.34 | 107.16 | 104.13 | 106.27 | 828,531 | +1.91(+1.83%) |
Aug 09, 2021 | 105.81 | 105.81 | 104.27 | 104.36 | 509,769 | -1.09(-1.03%) |
Aug 06, 2021 | 104.07 | 105.55 | 103.55 | 105.45 | 887,306 | +0.01(+0.01%) |
Aug 05, 2021 | 102.37 | 106.37 | 101.77 | 105.44 | 1,529,820 | +5.95(+5.98%) |
Aug 04, 2021 | 98.87 | 99.80 | 98.83 | 99.49 | 393,029 | +0.48(+0.48%) |
Aug 03, 2021 | 99.25 | 99.93 | 98.36 | 99.01 | 469,860 | +0.08(+0.09%) |
Aug 02, 2021 | 99.77 | 100.00 | 98.91 | 98.93 | 247,415 | -0.74(-0.75%) |
Jul 30, 2021 | 99.30 | 99.95 | 99.12 | 99.67 | 286,694 | +0.38(+0.38%) |
Jul 29, 2021 | 98.32 | 99.59 | 98.32 | 99.30 | 357,268 | +1.18(+1.21%) |
Jul 28, 2021 | 98.03 | 98.59 | 97.81 | 98.11 | 421,102 | -0.12(-0.12%) |
Jul 27, 2021 | 97.81 | 98.58 | 97.25 | 98.23 | 224,926 | +0.47(+0.48%) |
Jul 26, 2021 | 97.97 | 97.97 | 97.04 | 97.76 | 204,377 | -0.55(-0.55%) |
Jul 23, 2021 | 97.93 | 98.45 | 97.55 | 98.31 | 157,920 | +0.82(+0.84%) |
Jul 22, 2021 | 97.57 | 97.89 | 97.29 | 97.49 | 198,374 | +0.02(+0.02%) |
Jul 21, 2021 | 96.47 | 97.64 | 96.46 | 97.47 | 293,519 | +0.97(+1.00%) |
Jul 20, 2021 | 94.66 | 96.82 | 94.66 | 96.50 | 365,111 | +1.84(+1.95%) |
Jul 19, 2021 | 95.57 | 95.75 | 93.58 | 94.66 | 338,839 | -1.62(-1.68%) |
Jul 16, 2021 | 95.19 | 96.67 | 94.91 | 96.28 | 342,240 | +1.29(+1.36%) |
Jul 15, 2021 | 95.29 | 95.78 | 94.84 | 94.99 | 366,696 | -0.27(-0.29%) |
Jul 14, 2021 | 95.37 | 95.37 | 94.92 | 95.26 | 162,417 | +0.18(+0.19%) |
Jul 13, 2021 | 95.43 | 95.43 | 94.72 | 95.08 | 163,180 | -0.18(-0.19%) |
Jul 12, 2021 | 96.01 | 96.01 | 94.87 | 95.26 | 356,449 | -0.15(-0.16%) |
Jul 09, 2021 | 94.02 | 95.52 | 94.02 | 95.41 | 232,544 | +1.26(+1.34%) |
Jul 08, 2021 | 94.19 | 94.32 | 93.30 | 94.15 | 233,052 | -0.81(-0.85%) |
Jul 07, 2021 | 93.99 | 95.06 | 93.84 | 94.96 | 256,907 | +1.32(+1.41%) |
Jul 06, 2021 | 93.88 | 93.88 | 92.49 | 93.64 | 237,966 | -0.41(-0.44%) |
Jul 02, 2021 | 93.85 | 94.10 | 93.59 | 94.06 | 205,826 | +0.70(+0.75%) |
Jul 01, 2021 | 93.57 | 93.91 | 93.10 | 93.36 | 223,622 | -0.04(-0.04%) |
Jun 30, 2021 | 92.91 | 93.43 | 92.87 | 93.40 | 295,693 | +0.46(+0.50%) |
Jun 29, 2021 | 92.13 | 93.11 | 91.94 | 92.94 | 358,773 | +0.64(+0.69%) |
Jun 28, 2021 | 92.51 | 92.53 | 91.73 | 92.30 | 373,677 | -0.11(-0.12%) |
Jun 25, 2021 | 91.88 | 92.53 | 91.88 | 92.41 | 147,329 | +0.50(+0.54%) |
Jun 24, 2021 | 92.38 | 92.60 | 91.72 | 91.91 | 199,597 | -0.03(-0.03%) |
Jun 23, 2021 | 92.76 | 92.76 | 91.79 | 91.94 | 283,622 | -0.66(-0.71%) |
Jun 22, 2021 | 92.78 | 92.99 | 92.22 | 92.60 | 239,258 | +0.00(+0.00%) |
Jun 21, 2021 | 91.86 | 93.01 | 91.43 | 92.60 | 232,996 | +1.26(+1.38%) |
Jun 18, 2021 | 91.35 | 91.82 | 90.97 | 91.34 | 380,091 | -0.93(-1.01%) |
Jun 17, 2021 | 91.94 | 92.60 | 91.72 | 92.27 | 265,524 | +0.22(+0.23%) |
Jun 16, 2021 | 93.02 | 93.48 | 92.00 | 92.05 | 235,600 | -0.98(-1.05%) |
Jun 15, 2021 | 92.62 | 93.49 | 92.60 | 93.03 | 308,794 | +0.51(+0.55%) |
Jun 14, 2021 | 91.94 | 92.54 | 91.78 | 92.52 | 284,381 | +0.53(+0.57%) |
Jun 11, 2021 | 92.15 | 92.29 | 91.54 | 92.00 | 421,155 | -0.05(-0.05%) |
Jun 10, 2021 | 91.19 | 92.29 | 91.19 | 92.04 | 305,272 | +0.52(+0.57%) |
Jun 09, 2021 | 92.64 | 92.64 | 91.19 | 91.53 | 619,805 | -0.74(-0.81%) |
Jun 08, 2021 | 91.65 | 92.47 | 91.49 | 92.27 | 418,974 | +0.89(+0.98%) |
Jun 07, 2021 | 92.51 | 92.51 | 91.03 | 91.38 | 540,119 | -1.26(-1.36%) |
Jun 04, 2021 | 92.68 | 92.83 | 92.39 | 92.64 | 293,131 | +0.45(+0.49%) |
Jun 03, 2021 | 92.62 | 92.90 | 92.19 | 92.19 | 379,591 | -0.77(-0.83%) |
Jun 02, 2021 | 92.21 | 93.14 | 92.01 | 92.96 | 562,095 | +0.75(+0.82%) |
Jun 01, 2021 | 92.48 | 92.86 | 92.06 | 92.20 | 272,561 | +0.08(+0.08%) |
May 28, 2021 | 92.00 | 93.03 | 91.79 | 92.13 | 757,090 | +0.57(+0.63%) |
May 27, 2021 | 91.03 | 92.16 | 91.03 | 91.56 | 898,243 | +0.41(+0.45%) |
May 26, 2021 | 91.01 | 91.44 | 90.56 | 91.14 | 720,392 | +0.21(+0.23%) |
May 25, 2021 | 89.86 | 91.22 | 89.67 | 90.94 | 735,925 | +1.16(+1.29%) |
May 24, 2021 | 89.37 | 90.04 | 89.37 | 89.78 | 195,498 | +0.51(+0.57%) |
May 21, 2021 | 89.64 | 89.68 | 89.12 | 89.27 | 345,751 | -0.07(-0.07%) |
May 20, 2021 | 88.42 | 89.66 | 88.33 | 89.34 | 237,431 | +1.38(+1.57%) |
May 19, 2021 | 87.54 | 87.99 | 86.72 | 87.95 | 448,009 | +0.00(+0.00%) |
May 18, 2021 | 88.93 | 88.93 | 87.62 | 87.95 | 424,107 | -0.44(-0.50%) |
May 17, 2021 | 88.18 | 88.49 | 87.76 | 88.39 | 371,638 | +0.11(+0.13%) |
May 14, 2021 | 88.32 | 88.69 | 87.89 | 88.28 | 1,903,258 | +0.55(+0.63%) |
May 13, 2021 | 87.61 | 87.91 | 87.30 | 87.73 | 628,914 | +0.40(+0.46%) |
May 12, 2021 | 89.14 | 89.42 | 87.29 | 87.33 | 652,390 | -2.23(-2.49%) |
May 11, 2021 | 88.97 | 89.82 | 88.17 | 89.55 | 524,491 | -0.12(-0.14%) |
May 10, 2021 | 90.85 | 90.98 | 89.67 | 89.67 | 548,556 | -0.87(-0.96%) |
May 07, 2021 | 89.42 | 90.69 | 89.41 | 90.54 | 443,757 | +1.33(+1.49%) |
May 06, 2021 | 89.51 | 89.85 | 88.91 | 89.21 | 496,691 | -0.07(-0.07%) |
May 05, 2021 | 89.59 | 90.00 | 88.16 | 89.27 | 1,177,183 | -0.82(-0.91%) |
May 04, 2021 | 88.02 | 92.35 | 88.02 | 90.09 | 1,772,552 | +3.00(+3.44%) |
May 03, 2021 | 86.20 | 87.72 | 86.20 | 87.09 | 566,743 | +0.74(+0.85%) |
Apr 30, 2021 | 86.55 | 86.55 | 85.91 | 86.36 | 334,412 | -0.41(-0.47%) |
Apr 29, 2021 | 86.35 | 86.80 | 86.20 | 86.77 | 304,758 | +0.86(+1.00%) |
Apr 28, 2021 | 86.42 | 86.50 | 85.89 | 85.91 | 328,564 | -0.50(-0.58%) |
Apr 27, 2021 | 85.83 | 86.69 | 85.66 | 86.41 | 446,042 | +0.68(+0.79%) |
Apr 26, 2021 | 85.28 | 85.83 | 85.28 | 85.73 | 324,508 | +0.15(+0.17%) |
Apr 23, 2021 | 85.75 | 85.75 | 85.31 | 85.58 | 432,749 | +0.14(+0.16%) |
Apr 22, 2021 | 85.88 | 85.97 | 85.25 | 85.45 | 335,179 | -0.51(-0.60%) |
Apr 21, 2021 | 85.36 | 86.10 | 85.25 | 85.96 | 409,698 | +0.54(+0.63%) |
Apr 20, 2021 | 85.16 | 85.82 | 85.09 | 85.42 | 436,878 | -0.24(-0.28%) |
Apr 19, 2021 | 86.16 | 86.33 | 85.35 | 85.66 | 250,566 | -0.59(-0.68%) |
Apr 16, 2021 | 85.41 | 86.50 | 85.41 | 86.25 | 339,780 | +0.66(+0.77%) |
Apr 15, 2021 | 85.47 | 86.14 | 85.13 | 85.58 | 360,737 | +0.75(+0.89%) |
Apr 14, 2021 | 85.09 | 85.45 | 84.68 | 84.83 | 289,677 | -0.59(-0.69%) |
Apr 13, 2021 | 84.64 | 85.69 | 84.46 | 85.42 | 338,220 | +0.75(+0.88%) |
Apr 12, 2021 | 84.43 | 85.17 | 84.43 | 84.67 | 287,081 | -0.13(-0.15%) |
Apr 09, 2021 | 84.47 | 84.80 | 83.87 | 84.80 | 254,969 | +0.45(+0.53%) |
Apr 08, 2021 | 84.11 | 84.90 | 84.09 | 84.36 | 299,579 | +0.64(+0.77%) |
Apr 07, 2021 | 84.32 | 84.40 | 83.48 | 83.71 | 277,618 | -0.44(-0.52%) |
Apr 06, 2021 | 84.22 | 84.75 | 83.71 | 84.15 | 262,149 | +0.01(+0.01%) |
Apr 05, 2021 | 83.46 | 84.41 | 83.46 | 84.14 | 354,639 | +0.69(+0.83%) |
Apr 01, 2021 | 81.78 | 83.54 | 81.66 | 83.45 | 395,819 | +1.88(+2.31%) |
Mar 31, 2021 | 81.75 | 82.12 | 81.20 | 81.57 | 413,219 | -0.06(-0.07%) |
Mar 30, 2021 | 82.20 | 82.73 | 81.53 | 81.63 | 452,269 | -0.75(-0.90%) |
Mar 29, 2021 | 81.96 | 82.63 | 81.23 | 82.37 | 540,752 | -0.08(-0.10%) |
Mar 26, 2021 | 82.05 | 82.51 | 81.71 | 82.45 | 437,258 | +0.52(+0.64%) |
Mar 25, 2021 | 81.34 | 82.25 | 81.21 | 81.93 | 511,999 | +0.39(+0.48%) |
Mar 24, 2021 | 82.61 | 82.61 | 81.36 | 81.54 | 503,638 | -1.03(-1.25%) |
Mar 23, 2021 | 81.75 | 83.02 | 81.60 | 82.58 | 458,757 | +0.69(+0.84%) |
Mar 22, 2021 | 81.39 | 82.50 | 80.99 | 81.89 | 447,744 | +0.49(+0.61%) |
Mar 19, 2021 | 81.71 | 82.07 | 81.24 | 81.39 | 580,793 | -0.60(-0.73%) |
Mar 18, 2021 | 81.51 | 82.21 | 81.24 | 81.99 | 576,344 | +0.21(+0.26%) |
Mar 17, 2021 | 81.76 | 82.04 | 80.91 | 81.78 | 662,684 | -0.52(-0.63%) |
Mar 16, 2021 | 81.80 | 82.64 | 81.61 | 82.30 | 542,602 | +0.63(+0.78%) |
Mar 15, 2021 | 81.78 | 82.37 | 81.24 | 81.66 | 505,911 | -0.04(-0.05%) |
Mar 12, 2021 | 81.06 | 81.71 | 80.26 | 81.70 | 507,576 | +0.40(+0.49%) |
Mar 11, 2021 | 81.22 | 81.90 | 80.96 | 81.30 | 774,852 | +0.28(+0.34%) |
Mar 10, 2021 | 81.33 | 81.74 | 80.56 | 81.02 | 1,200,200 | -0.29(-0.36%) |
Mar 09, 2021 | 80.60 | 82.36 | 80.39 | 81.31 | 566,627 | +1.50(+1.88%) |
Mar 08, 2021 | 80.25 | 80.68 | 79.74 | 79.81 | 731,398 | -0.66(-0.82%) |
Mar 05, 2021 | 80.70 | 81.21 | 79.60 | 80.47 | 597,969 | +0.18(+0.22%) |
Mar 04, 2021 | 81.57 | 81.72 | 79.32 | 80.29 | 784,220 | -0.35(-0.43%) |
Mar 03, 2021 | 81.65 | 81.65 | 80.10 | 80.64 | 673,839 | -1.27(-1.55%) |
Mar 02, 2021 | 81.51 | 82.79 | 80.69 | 81.91 | 588,040 | +0.72(+0.89%) |
Mar 01, 2021 | 80.71 | 81.52 | 79.53 | 81.19 | 776,915 | +1.11(+1.38%) |
Feb 26, 2021 | 81.83 | 81.97 | 80.06 | 80.09 | 623,297 | -1.61(-1.97%) |
Feb 25, 2021 | 82.47 | 82.85 | 81.28 | 81.70 | 623,806 | -0.46(-0.56%) |
Feb 24, 2021 | 81.73 | 82.33 | 80.10 | 82.16 | 973,390 | +0.27(+0.33%) |
Feb 23, 2021 | 77.85 | 82.93 | 76.50 | 81.89 | 2,695,251 | +7.83(+10.56%) |
Feb 22, 2021 | 75.13 | 75.84 | 73.88 | 74.07 | 892,983 | -1.44(-1.90%) |
Feb 19, 2021 | 76.14 | 76.23 | 75.41 | 75.51 | 284,579 | -0.34(-0.45%) |
Feb 18, 2021 | 75.76 | 76.01 | 75.23 | 75.85 | 270,004 | +0.15(+0.19%) |
Feb 17, 2021 | 75.44 | 75.72 | 74.94 | 75.70 | 316,244 | -0.17(-0.22%) |
Feb 16, 2021 | 76.58 | 76.68 | 75.66 | 75.87 | 359,144 | -0.43(-0.57%) |
Feb 12, 2021 | 75.99 | 76.50 | 75.26 | 76.30 | 343,057 | +0.02(+0.02%) |
Feb 11, 2021 | 76.13 | 76.59 | 75.71 | 76.28 | 353,493 | +0.32(+0.42%) |
Feb 10, 2021 | 76.84 | 77.12 | 75.69 | 75.96 | 256,358 | -0.86(-1.12%) |
Feb 09, 2021 | 77.09 | 77.42 | 76.47 | 76.82 | 572,347 | -0.15(-0.19%) |
Feb 08, 2021 | 77.84 | 78.05 | 76.66 | 76.96 | 570,365 | -0.65(-0.84%) |
Feb 05, 2021 | 77.48 | 77.91 | 77.19 | 77.62 | 459,797 | +0.29(+0.37%) |
Feb 04, 2021 | 77.64 | 78.03 | 77.16 | 77.33 | 635,180 | -0.57(-0.73%) |
Feb 03, 2021 | 77.71 | 78.04 | 76.97 | 77.90 | 299,404 | -0.19(-0.25%) |
Feb 02, 2021 | 77.47 | 78.54 | 77.31 | 78.10 | 530,151 | +1.13(+1.47%) |
Feb 01, 2021 | 76.37 | 77.56 | 75.90 | 76.96 | 487,068 | +1.80(+2.39%) |
Jan 29, 2021 | 75.76 | 75.76 | 74.48 | 75.17 | 631,326 | -0.34(-0.45%) |
Jan 28, 2021 | 73.98 | 76.06 | 73.91 | 75.51 | 424,741 | +1.71(+2.31%) |
Jan 27, 2021 | 75.56 | 75.68 | 73.68 | 73.80 | 617,060 | -2.41(-3.17%) |
Jan 26, 2021 | 76.51 | 76.65 | 75.61 | 76.22 | 326,567 | -0.38(-0.49%) |
Jan 25, 2021 | 75.33 | 76.74 | 75.13 | 76.59 | 611,496 | +1.47(+1.96%) |
Jan 22, 2021 | 75.05 | 75.58 | 74.77 | 75.12 | 353,690 | -0.01(-0.01%) |
Jan 21, 2021 | 75.49 | 75.64 | 74.83 | 75.13 | 303,063 | -0.54(-0.72%) |
Jan 20, 2021 | 74.43 | 75.87 | 74.34 | 75.67 | 325,071 | +1.48(+2.00%) |
Jan 19, 2021 | 74.16 | 74.87 | 73.59 | 74.19 | 500,061 | +0.00(+0.00%) |
Jan 15, 2021 | 72.06 | 74.27 | 71.93 | 74.19 | 700,111 | +1.80(+2.48%) |
Jan 14, 2021 | 72.93 | 73.37 | 72.28 | 72.39 | 528,299 | -0.84(-1.15%) |
Jan 13, 2021 | 72.94 | 73.56 | 72.44 | 73.23 | 512,632 | +0.22(+0.30%) |
Jan 12, 2021 | 73.40 | 73.40 | 72.53 | 73.01 | 250,641 | -0.43(-0.59%) |
Jan 11, 2021 | 73.98 | 74.21 | 73.39 | 73.44 | 272,287 | -0.87(-1.17%) |
Jan 08, 2021 | 74.47 | 74.76 | 73.70 | 74.31 | 442,329 | -0.01(-0.01%) |
Jan 07, 2021 | 74.35 | 74.98 | 73.67 | 74.32 | 816,214 | -0.46(-0.62%) |
Jan 06, 2021 | 75.37 | 75.74 | 74.33 | 74.78 | 899,792 | -0.87(-1.15%) |
Jan 05, 2021 | 74.26 | 75.88 | 74.26 | 75.64 | 536,533 | +1.08(+1.45%) |