Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 90.75 | 91.76 | 90.05 | 90.58 | 338,663 | -0.75(-0.82%) |
Dec 30, 2021 | 90.68 | 92.42 | 90.68 | 91.33 | 377,689 | +0.47(+0.52%) |
Dec 29, 2021 | 91.30 | 91.80 | 90.56 | 90.86 | 285,121 | -0.46(-0.50%) |
Dec 28, 2021 | 91.80 | 92.75 | 91.20 | 91.32 | 412,070 | -0.66(-0.72%) |
Dec 27, 2021 | 90.81 | 92.11 | 89.71 | 91.98 | 666,085 | +1.01(+1.11%) |
Dec 23, 2021 | 90.07 | 91.50 | 88.95 | 90.97 | 602,930 | +1.66(+1.86%) |
Dec 22, 2021 | 86.31 | 89.72 | 85.64 | 89.31 | 972,159 | +3.12(+3.62%) |
Dec 21, 2021 | 82.35 | 86.42 | 82.18 | 86.19 | 816,053 | +4.77(+5.86%) |
Dec 20, 2021 | 80.00 | 81.82 | 79.07 | 81.42 | 1,092,763 | -0.71(-0.86%) |
Dec 17, 2021 | 80.85 | 82.64 | 79.08 | 82.13 | 1,331,513 | +1.03(+1.27%) |
Dec 16, 2021 | 84.41 | 84.41 | 80.49 | 81.10 | 773,248 | -2.60(-3.11%) |
Dec 15, 2021 | 85.90 | 85.96 | 82.25 | 83.70 | 1,319,503 | -2.40(-2.79%) |
Dec 14, 2021 | 85.21 | 86.46 | 84.22 | 86.10 | 845,450 | +0.67(+0.78%) |
Dec 13, 2021 | 86.98 | 87.38 | 84.84 | 85.43 | 669,933 | -2.48(-2.82%) |
Dec 10, 2021 | 88.40 | 88.55 | 86.04 | 87.91 | 787,165 | +0.09(+0.10%) |
Dec 09, 2021 | 88.35 | 89.92 | 87.30 | 87.82 | 439,381 | -1.31(-1.47%) |
Dec 08, 2021 | 86.73 | 89.34 | 86.40 | 89.13 | 736,001 | +3.04(+3.53%) |
Dec 07, 2021 | 86.00 | 88.16 | 85.75 | 86.09 | 746,655 | +1.63(+1.93%) |
Dec 06, 2021 | 81.75 | 85.99 | 80.25 | 84.46 | 1,201,507 | +3.86(+4.79%) |
Dec 03, 2021 | 82.41 | 82.41 | 79.27 | 80.60 | 860,806 | -1.54(-1.87%) |
Dec 02, 2021 | 78.89 | 82.77 | 78.52 | 82.14 | 1,038,521 | +3.43(+4.36%) |
Dec 01, 2021 | 83.41 | 84.11 | 78.70 | 78.71 | 1,099,171 | -2.98(-3.65%) |
Nov 30, 2021 | 83.75 | 84.42 | 81.06 | 81.69 | 1,131,301 | -3.33(-3.92%) |
Nov 29, 2021 | 86.51 | 87.61 | 84.96 | 85.02 | 1,083,598 | +0.52(+0.62%) |
Nov 26, 2021 | 85.00 | 85.50 | 83.41 | 84.50 | 1,062,022 | -5.96(-6.59%) |
Nov 24, 2021 | 89.10 | 90.92 | 88.00 | 90.46 | 811,486 | +0.67(+0.75%) |
Nov 23, 2021 | 89.58 | 89.86 | 87.89 | 89.79 | 1,041,422 | +0.80(+0.90%) |
Nov 22, 2021 | 91.01 | 91.37 | 87.92 | 88.99 | 984,490 | -1.05(-1.17%) |
Nov 19, 2021 | 89.42 | 91.00 | 88.22 | 90.04 | 1,102,820 | -0.99(-1.09%) |
Nov 18, 2021 | 92.24 | 91.07 | 90.23 | 91.03 | 649,464 | -0.77(-0.84%) |
Nov 17, 2021 | 91.41 | 92.09 | 90.71 | 91.80 | 709,504 | -0.20(-0.22%) |
Nov 16, 2021 | 92.53 | 93.76 | 91.50 | 92.00 | 795,088 | -0.27(-0.29%) |
Nov 15, 2021 | 92.99 | 93.64 | 91.29 | 92.27 | 1,228,205 | -0.01(-0.01%) |
Nov 12, 2021 | 90.68 | 92.58 | 90.03 | 92.28 | 1,152,087 | +1.87(+2.07%) |
Nov 11, 2021 | 91.09 | 91.63 | 89.13 | 90.41 | 670,854 | -0.99(-1.08%) |
Nov 10, 2021 | 94.20 | 91.40 | 806,314 | -3.11(-3.29%) | ||
Nov 09, 2021 | 95.89 | 96.87 | 94.21 | 94.51 | 986,158 | -1.40(-1.46%) |
Nov 08, 2021 | 96.38 | 96.64 | 95.36 | 95.91 | 1,116,437 | +0.18(+0.19%) |
Nov 05, 2021 | 97.99 | 99.53 | 95.00 | 95.73 | 2,634,089 | +3.48(+3.77%) |
Nov 04, 2021 | 91.27 | 94.30 | 87.50 | 92.25 | 4,272,464 | +9.64(+11.67%) |
Nov 03, 2021 | 82.19 | 83.76 | 81.90 | 82.61 | 1,163,501 | +0.14(+0.17%) |
Nov 02, 2021 | 83.00 | 84.00 | 81.75 | 82.47 | 1,051,845 | -0.41(-0.49%) |
Nov 01, 2021 | 80.10 | 83.15 | 81.61 | 82.88 | 718,896 | +3.33(+4.19%) |
Oct 29, 2021 | 78.36 | 79.57 | 78.36 | 79.55 | 468,442 | +0.43(+0.54%) |
Oct 28, 2021 | 79.74 | 80.48 | 79.04 | 79.12 | 457,552 | -0.64(-0.80%) |
Oct 27, 2021 | 80.37 | 80.48 | 78.56 | 79.76 | 442,013 | -0.32(-0.40%) |
Oct 26, 2021 | 79.57 | 80.08 | 423,424 | +1.08(+1.37%) | ||
Oct 25, 2021 | 79.59 | 79.68 | 78.43 | 79.00 | 446,952 | +0.00(+0.00%) |
Oct 22, 2021 | 79.25 | 79.75 | 78.50 | 79.00 | 556,263 | -0.45(-0.57%) |
Oct 21, 2021 | 77.00 | 79.91 | 77.00 | 79.45 | 657,703 | +2.35(+3.05%) |
Oct 20, 2021 | 80.89 | 80.89 | 76.91 | 77.10 | 1,443,826 | -4.05(-4.99%) |
Oct 19, 2021 | 81.26 | 81.63 | 80.56 | 81.15 | 432,423 | +0.34(+0.42%) |
Oct 18, 2021 | 81.02 | 81.02 | 79.21 | 80.81 | 628,971 | -0.22(-0.27%) |
Oct 15, 2021 | 83.14 | 83.46 | 80.79 | 81.03 | 421,252 | -1.10(-1.34%) |
Oct 14, 2021 | 80.02 | 82.51 | 79.98 | 82.13 | 578,441 | +2.81(+3.54%) |
Oct 13, 2021 | 80.09 | 80.09 | 78.43 | 79.32 | 490,023 | -0.93(-1.16%) |
Oct 12, 2021 | 79.44 | 80.96 | 79.36 | 80.25 | 389,150 | +0.64(+0.80%) |
Oct 11, 2021 | 79.21 | 80.90 | 79.21 | 79.61 | 404,407 | +0.29(+0.37%) |
Oct 08, 2021 | 79.79 | 79.99 | 78.59 | 79.32 | 477,593 | -0.39(-0.49%) |
Oct 07, 2021 | 80.53 | 81.22 | 78.70 | 79.71 | 839,449 | -0.36(-0.45%) |
Oct 06, 2021 | 80.25 | 81.43 | 79.94 | 80.07 | 689,607 | -1.38(-1.69%) |
Oct 05, 2021 | 82.01 | 83.77 | 81.41 | 81.45 | 681,791 | -0.39(-0.48%) |
Oct 04, 2021 | 83.74 | 83.90 | 81.53 | 81.84 | 993,822 | -1.25(-1.50%) |
Oct 01, 2021 | 80.08 | 84.27 | 79.53 | 83.09 | 1,429,549 | +4.54(+5.78%) |
Sep 30, 2021 | 78.43 | 79.22 | 78.01 | 78.55 | 671,931 | -0.02(-0.03%) |
Sep 29, 2021 | 80.23 | 80.69 | 78.11 | 78.57 | 613,962 | -1.18(-1.48%) |
Sep 28, 2021 | 80.17 | 80.98 | 79.54 | 79.75 | 639,632 | -0.74(-0.92%) |
Sep 27, 2021 | 81.60 | 82.43 | 80.21 | 80.49 | 559,638 | -0.99(-1.22%) |
Sep 24, 2021 | 79.24 | 81.72 | 78.56 | 81.48 | 523,427 | +2.01(+2.53%) |
Sep 23, 2021 | 79.00 | 80.78 | 78.97 | 79.47 | 959,936 | +0.86(+1.09%) |
Sep 22, 2021 | 76.45 | 79.61 | 76.33 | 78.61 | 775,461 | +2.33(+3.05%) |
Sep 21, 2021 | 78.26 | 78.92 | 76.17 | 76.28 | 881,877 | -1.01(-1.31%) |
Sep 20, 2021 | 76.90 | 78.35 | 75.94 | 77.29 | 658,247 | -1.12(-1.43%) |
Sep 17, 2021 | 79.08 | 79.72 | 77.95 | 78.41 | 1,008,783 | -0.36(-0.46%) |
Sep 16, 2021 | 78.28 | 79.10 | 77.66 | 78.77 | 578,273 | +0.43(+0.55%) |
Sep 15, 2021 | 78.61 | 78.61 | 77.03 | 78.34 | 704,583 | -0.51(-0.65%) |
Sep 14, 2021 | 78.47 | 79.47 | 77.36 | 78.85 | 486,200 | +0.63(+0.81%) |
Sep 13, 2021 | 77.80 | 78.94 | 76.86 | 78.22 | 799,834 | +0.89(+1.15%) |
Sep 10, 2021 | 78.99 | 79.27 | 77.27 | 77.33 | 474,211 | -1.36(-1.73%) |
Sep 09, 2021 | 76.83 | 78.88 | 76.56 | 78.69 | 798,241 | +1.69(+2.19%) |
Sep 08, 2021 | 77.96 | 78.13 | 76.62 | 77.00 | 609,809 | -0.62(-0.80%) |
Sep 07, 2021 | 76.49 | 78.19 | 75.99 | 77.62 | 861,380 | +1.14(+1.49%) |
Sep 03, 2021 | 78.00 | 78.16 | 76.15 | 76.48 | 769,449 | -2.02(-2.57%) |
Sep 02, 2021 | 79.77 | 80.06 | 78.40 | 78.50 | 810,556 | -1.34(-1.68%) |
Sep 01, 2021 | 81.60 | 81.87 | 79.78 | 79.84 | 758,668 | -1.46(-1.80%) |
Aug 31, 2021 | 81.33 | 81.78 | 79.79 | 81.30 | 813,527 | -0.27(-0.33%) |
Aug 30, 2021 | 82.39 | 82.77 | 81.23 | 81.57 | 1,349,390 | -0.56(-0.68%) |
Aug 27, 2021 | 80.27 | 82.19 | 79.84 | 82.13 | 1,175,674 | +2.13(+2.66%) |
Aug 26, 2021 | 79.06 | 80.11 | 78.82 | 80.00 | 1,119,991 | +0.64(+0.81%) |
Aug 25, 2021 | 77.81 | 80.03 | 76.93 | 79.36 | 1,417,600 | +1.85(+2.39%) |
Aug 24, 2021 | 75.33 | 78.00 | 75.33 | 77.51 | 1,389,385 | +3.80(+5.16%) |
Aug 23, 2021 | 70.68 | 73.75 | 70.68 | 73.71 | 984,388 | +3.58(+5.10%) |
Aug 20, 2021 | 68.98 | 70.17 | 67.89 | 70.13 | 1,134,583 | +1.14(+1.65%) |
Aug 19, 2021 | 70.88 | 71.12 | 68.35 | 68.99 | 1,890,284 | -2.55(-3.56%) |
Aug 18, 2021 | 73.46 | 73.46 | 71.28 | 71.54 | 1,634,410 | -1.50(-2.05%) |
Aug 17, 2021 | 74.95 | 75.08 | 72.28 | 73.04 | 1,139,904 | -2.60(-3.44%) |
Aug 16, 2021 | 76.09 | 76.09 | 74.30 | 75.64 | 872,997 | +0.56(+0.75%) |
Aug 13, 2021 | 76.40 | 76.40 | 74.55 | 75.08 | 663,015 | -0.79(-1.04%) |
Aug 12, 2021 | 75.67 | 75.92 | 74.72 | 75.87 | 757,837 | -0.04(-0.05%) |
Aug 11, 2021 | 74.90 | 75.95 | 73.88 | 75.91 | 1,119,137 | +0.82(+1.09%) |
Aug 10, 2021 | 71.26 | 75.48 | 71.26 | 75.09 | 1,868,418 | +0.83(+1.12%) |
Aug 09, 2021 | 75.48 | 75.76 | 72.69 | 74.26 | 2,186,077 | -1.33(-1.76%) |
Aug 06, 2021 | 76.45 | 76.90 | 75.16 | 75.59 | 849,329 | -0.44(-0.58%) |
Aug 05, 2021 | 73.06 | 76.39 | 72.72 | 76.03 | 1,001,332 | +3.33(+4.58%) |
Aug 04, 2021 | 72.81 | 73.68 | 72.48 | 72.70 | 1,086,344 | -0.75(-1.02%) |
Aug 03, 2021 | 77.09 | 77.09 | 71.22 | 73.45 | 1,841,786 | -0.92(-1.24%) |
Aug 02, 2021 | 75.80 | 76.71 | 74.09 | 74.37 | 790,086 | -0.86(-1.14%) |
Jul 30, 2021 | 75.06 | 76.75 | 74.92 | 75.23 | 939,214 | -0.71(-0.93%) |
Jul 29, 2021 | 76.70 | 77.61 | 75.88 | 75.94 | 728,484 | -0.03(-0.04%) |
Jul 28, 2021 | 75.71 | 76.57 | 73.91 | 75.97 | 740,434 | +0.66(+0.88%) |
Jul 27, 2021 | 75.99 | 76.69 | 74.48 | 75.31 | 795,875 | -0.79(-1.04%) |
Jul 26, 2021 | 75.18 | 76.28 | 74.78 | 76.10 | 710,771 | +0.70(+0.93%) |
Jul 23, 2021 | 74.48 | 75.78 | 74.20 | 75.40 | 1,015,606 | +1.58(+2.14%) |
Jul 22, 2021 | 72.64 | 74.10 | 71.54 | 73.82 | 885,798 | +0.84(+1.15%) |
Jul 21, 2021 | 72.52 | 74.13 | 71.88 | 72.98 | 1,174,547 | +1.24(+1.73%) |
Jul 20, 2021 | 69.61 | 72.29 | 68.17 | 71.74 | 1,523,561 | +2.33(+3.36%) |
Jul 19, 2021 | 71.55 | 71.85 | 68.68 | 69.41 | 2,037,679 | -3.94(-5.37%) |
Jul 16, 2021 | 74.25 | 74.45 | 72.90 | 73.35 | 1,294,645 | -0.21(-0.29%) |
Jul 15, 2021 | 72.90 | 74.08 | 72.60 | 73.56 | 1,310,443 | +0.65(+0.89%) |
Jul 14, 2021 | 73.28 | 74.74 | 72.89 | 72.91 | 1,445,822 | -0.53(-0.72%) |
Jul 13, 2021 | 73.53 | 73.63 | 72.06 | 73.44 | 1,619,835 | -0.36(-0.49%) |
Jul 12, 2021 | 73.42 | 74.20 | 72.94 | 73.80 | 470,264 | -0.06(-0.08%) |
Jul 09, 2021 | 73.31 | 74.37 | 72.50 | 73.86 | 756,858 | +1.45(+2.00%) |
Jul 08, 2021 | 71.92 | 73.13 | 70.28 | 72.41 | 1,431,155 | -0.50(-0.69%) |
Jul 07, 2021 | 73.58 | 74.55 | 71.88 | 72.91 | 1,076,445 | -1.11(-1.50%) |
Jul 06, 2021 | 74.40 | 74.60 | 73.28 | 74.02 | 892,247 | -0.48(-0.64%) |
Jul 02, 2021 | 75.67 | 75.79 | 74.36 | 74.50 | 579,275 | -0.92(-1.22%) |
Jul 01, 2021 | 75.84 | 76.68 | 75.27 | 75.42 | 693,217 | +0.17(+0.23%) |
Jun 30, 2021 | 74.72 | 75.35 | 73.93 | 75.25 | 686,215 | +0.60(+0.80%) |
Jun 29, 2021 | 74.67 | 75.12 | 74.27 | 74.65 | 884,286 | -0.47(-0.63%) |
Jun 28, 2021 | 77.84 | 77.88 | 74.86 | 75.12 | 915,700 | -3.00(-3.84%) |
Jun 25, 2021 | 76.87 | 78.27 | 76.12 | 78.12 | 888,906 | +1.25(+1.63%) |
Jun 24, 2021 | 78.55 | 78.89 | 76.14 | 76.87 | 603,941 | -1.02(-1.31%) |
Jun 23, 2021 | 76.81 | 78.34 | 76.55 | 77.89 | 669,622 | +0.82(+1.06%) |
Jun 22, 2021 | 76.21 | 77.42 | 75.51 | 77.07 | 731,174 | +0.95(+1.25%) |
Jun 21, 2021 | 75.00 | 76.33 | 74.21 | 76.12 | 921,394 | +1.75(+2.35%) |
Jun 18, 2021 | 73.53 | 74.99 | 73.43 | 74.37 | 1,022,526 | +0.15(+0.20%) |
Jun 17, 2021 | 72.85 | 75.23 | 72.24 | 74.22 | 1,330,498 | +1.20(+1.64%) |
Jun 16, 2021 | 74.46 | 74.55 | 71.84 | 73.02 | 1,062,048 | -1.56(-2.09%) |
Jun 15, 2021 | 76.24 | 76.24 | 74.48 | 74.58 | 711,112 | -1.25(-1.65%) |
Jun 14, 2021 | 75.27 | 76.06 | 74.82 | 75.83 | 740,920 | +0.67(+0.89%) |
Jun 11, 2021 | 76.63 | 76.99 | 74.64 | 75.16 | 642,856 | -0.73(-0.96%) |
Jun 10, 2021 | 76.32 | 76.41 | 74.61 | 75.89 | 1,140,302 | -0.31(-0.41%) |
Jun 09, 2021 | 76.95 | 77.15 | 76.05 | 76.20 | 756,195 | -0.53(-0.69%) |
Jun 08, 2021 | 75.22 | 76.93 | 74.92 | 76.73 | 658,622 | +1.92(+2.57%) |
Jun 07, 2021 | 75.40 | 75.81 | 74.16 | 74.81 | 653,641 | -0.59(-0.78%) |
Jun 04, 2021 | 75.93 | 76.34 | 73.84 | 75.40 | 948,270 | +0.20(+0.27%) |
Jun 03, 2021 | 75.90 | 75.90 | 73.94 | 75.20 | 966,150 | -1.04(-1.36%) |
Jun 02, 2021 | 77.51 | 77.72 | 75.86 | 76.24 | 1,043,195 | -1.39(-1.79%) |
Jun 01, 2021 | 78.35 | 79.55 | 77.58 | 77.63 | 989,191 | -1.14(-1.45%) |
May 28, 2021 | 79.65 | 79.96 | 78.35 | 78.77 | 445,676 | -0.90(-1.13%) |
May 27, 2021 | 80.43 | 80.71 | 79.22 | 79.67 | 633,143 | -0.57(-0.71%) |
May 26, 2021 | 79.29 | 80.65 | 79.05 | 80.24 | 599,077 | +1.24(+1.57%) |
May 25, 2021 | 78.89 | 79.80 | 78.12 | 79.00 | 777,153 | +0.54(+0.69%) |
May 24, 2021 | 78.16 | 79.38 | 77.60 | 78.46 | 757,093 | +0.93(+1.20%) |
May 21, 2021 | 78.29 | 78.68 | 77.37 | 77.53 | 489,517 | -0.04(-0.05%) |
May 20, 2021 | 76.60 | 78.60 | 76.11 | 77.57 | 980,588 | +0.86(+1.12%) |
May 19, 2021 | 77.43 | 77.43 | 75.67 | 76.71 | 812,859 | -1.90(-2.42%) |
May 18, 2021 | 78.65 | 80.90 | 78.61 | 78.61 | 1,249,978 | -0.33(-0.42%) |
May 17, 2021 | 78.01 | 79.56 | 77.69 | 78.94 | 1,105,415 | -0.12(-0.15%) |
May 14, 2021 | 77.16 | 80.30 | 77.07 | 79.06 | 1,080,875 | +2.51(+3.28%) |
May 13, 2021 | 73.50 | 77.28 | 73.49 | 76.55 | 1,518,485 | +3.36(+4.59%) |
May 12, 2021 | 76.56 | 77.42 | 72.91 | 73.19 | 923,662 | -3.93(-5.10%) |
May 11, 2021 | 76.94 | 78.04 | 76.01 | 77.12 | 1,095,801 | -1.11(-1.42%) |
May 10, 2021 | 76.87 | 79.13 | 75.58 | 78.23 | 1,415,241 | +1.09(+1.41%) |
May 07, 2021 | 76.37 | 79.63 | 76.00 | 77.14 | 2,156,812 | -3.44(-4.27%) |
May 06, 2021 | 81.34 | 81.78 | 79.45 | 80.58 | 1,549,129 | -0.81(-1.00%) |
May 05, 2021 | 82.00 | 82.81 | 81.30 | 81.39 | 751,520 | -0.22(-0.27%) |
May 04, 2021 | 81.48 | 81.71 | 79.87 | 81.61 | 1,023,323 | -0.89(-1.08%) |
May 03, 2021 | 84.54 | 84.79 | 82.42 | 82.50 | 1,319,988 | -1.49(-1.77%) |
Apr 30, 2021 | 83.72 | 84.14 | 82.62 | 83.99 | 852,900 | +0.06(+0.07%) |
Apr 29, 2021 | 85.02 | 85.26 | 83.05 | 83.93 | 512,951 | -0.54(-0.64%) |
Apr 28, 2021 | 84.99 | 85.48 | 83.82 | 84.47 | 568,163 | -0.59(-0.69%) |
Apr 27, 2021 | 85.95 | 87.04 | 84.62 | 85.06 | 723,563 | +0.37(+0.44%) |
Apr 26, 2021 | 85.15 | 85.21 | 83.05 | 84.69 | 985,957 | +0.88(+1.05%) |
Apr 23, 2021 | 85.26 | 85.40 | 82.86 | 83.81 | 801,800 | -1.17(-1.38%) |
Apr 22, 2021 | 83.37 | 86.66 | 83.37 | 84.98 | 1,032,167 | -1.61(-1.86%) |
Apr 21, 2021 | 84.18 | 86.79 | 84.10 | 86.59 | 595,272 | +2.53(+3.01%) |
Apr 20, 2021 | 86.65 | 87.04 | 82.62 | 84.06 | 827,382 | -2.74(-3.16%) |
Apr 19, 2021 | 88.15 | 89.18 | 86.68 | 86.80 | 834,676 | -1.50(-1.70%) |
Apr 16, 2021 | 88.00 | 88.54 | 87.37 | 88.30 | 721,900 | +1.46(+1.68%) |
Apr 15, 2021 | 85.32 | 87.80 | 85.27 | 86.84 | 1,222,948 | +1.60(+1.88%) |
Apr 14, 2021 | 87.12 | 87.55 | 84.67 | 85.24 | 1,166,921 | -1.26(-1.46%) |
Apr 13, 2021 | 84.91 | 86.92 | 83.35 | 86.50 | 926,840 | +1.00(+1.17%) |
Apr 12, 2021 | 85.52 | 86.84 | 84.79 | 85.50 | 1,240,616 | -0.24(-0.28%) |
Apr 09, 2021 | 85.88 | 86.10 | 84.35 | 85.74 | 1,355,600 | -0.48(-0.56%) |
Apr 08, 2021 | 80.91 | 86.70 | 80.36 | 86.22 | 2,947,523 | +4.74(+5.82%) |
Apr 07, 2021 | 82.89 | 83.48 | 81.24 | 81.48 | 888,529 | -0.72(-0.88%) |
Apr 06, 2021 | 79.05 | 82.88 | 79.05 | 82.20 | 1,135,864 | +2.44(+3.06%) |
Apr 05, 2021 | 80.14 | 80.60 | 79.33 | 79.76 | 903,844 | +1.24(+1.58%) |
Apr 01, 2021 | 78.03 | 78.91 | 77.47 | 78.52 | 924,300 | +1.22(+1.58%) |
Mar 31, 2021 | 76.38 | 77.96 | 75.90 | 77.30 | 899,746 | +1.64(+2.17%) |
Mar 30, 2021 | 75.00 | 76.80 | 74.67 | 75.66 | 1,020,760 | +0.64(+0.85%) |
Mar 29, 2021 | 77.31 | 78.67 | 74.55 | 75.02 | 1,241,021 | -2.60(-3.35%) |
Mar 26, 2021 | 75.98 | 77.82 | 75.04 | 77.62 | 984,300 | +1.83(+2.41%) |
Mar 25, 2021 | 72.67 | 76.20 | 71.35 | 75.79 | 1,535,885 | +2.30(+3.13%) |
Mar 24, 2021 | 76.25 | 78.14 | 72.74 | 73.49 | 1,847,691 | -1.96(-2.60%) |
Mar 23, 2021 | 77.55 | 77.73 | 75.11 | 75.45 | 843,747 | -2.54(-3.26%) |
Mar 22, 2021 | 78.24 | 78.94 | 77.29 | 77.99 | 925,189 | -0.36(-0.46%) |
Mar 19, 2021 | 80.15 | 80.50 | 77.78 | 78.35 | 1,371,200 | -2.23(-2.77%) |
Mar 18, 2021 | 82.46 | 83.78 | 80.21 | 80.58 | 988,506 | -2.63(-3.16%) |
Mar 17, 2021 | 81.45 | 83.56 | 80.71 | 83.21 | 661,208 | +1.08(+1.31%) |
Mar 16, 2021 | 84.53 | 84.53 | 81.14 | 82.13 | 639,334 | -1.84(-2.19%) |
Mar 15, 2021 | 81.01 | 84.53 | 80.36 | 83.97 | 1,651,898 | +3.93(+4.91%) |
Mar 12, 2021 | 81.38 | 82.66 | 79.75 | 80.04 | 1,260,200 | -0.81(-1.00%) |
Mar 11, 2021 | 81.73 | 83.08 | 80.63 | 80.85 | 806,042 | -0.92(-1.13%) |
Mar 10, 2021 | 81.88 | 83.19 | 80.48 | 81.77 | 1,135,553 | -0.08(-0.10%) |
Mar 09, 2021 | 86.60 | 87.52 | 81.81 | 81.85 | 1,742,938 | -3.88(-4.53%) |
Mar 08, 2021 | 84.12 | 88.16 | 83.63 | 85.73 | 2,278,509 | +2.29(+2.74%) |
Mar 05, 2021 | 81.36 | 83.67 | 76.91 | 83.44 | 2,018,300 | +2.91(+3.61%) |
Mar 04, 2021 | 84.66 | 85.40 | 79.67 | 80.53 | 1,755,403 | -5.46(-6.35%) |
Mar 03, 2021 | 83.98 | 87.01 | 83.21 | 85.99 | 1,543,014 | +2.42(+2.90%) |
Mar 02, 2021 | 84.72 | 85.14 | 82.84 | 83.57 | 944,762 | -1.09(-1.29%) |
Mar 01, 2021 | 87.92 | 89.98 | 84.40 | 84.66 | 1,552,689 | -1.43(-1.66%) |
Feb 26, 2021 | 88.94 | 89.00 | 84.20 | 86.09 | 1,300,000 | -2.55(-2.88%) |
Feb 25, 2021 | 89.08 | 90.34 | 86.11 | 88.64 | 2,534,355 | -0.04(-0.05%) |
Feb 24, 2021 | 84.52 | 89.87 | 84.52 | 88.68 | 2,395,737 | +4.70(+5.60%) |
Feb 23, 2021 | 81.74 | 84.71 | 79.33 | 83.98 | 2,047,464 | +2.43(+2.98%) |
Feb 22, 2021 | 78.20 | 83.50 | 77.32 | 81.55 | 1,744,875 | +3.05(+3.89%) |
Feb 19, 2021 | 77.91 | 81.00 | 76.46 | 78.50 | 2,745,500 | -1.27(-1.59%) |
Feb 18, 2021 | 77.91 | 81.35 | 77.17 | 79.77 | 1,573,188 | +1.05(+1.33%) |
Feb 17, 2021 | 75.58 | 79.57 | 74.49 | 78.72 | 1,148,195 | +2.16(+2.82%) |
Feb 16, 2021 | 77.66 | 78.45 | 76.32 | 76.56 | 1,282,133 | -0.54(-0.70%) |
Feb 12, 2021 | 76.63 | 77.37 | 75.51 | 77.10 | 810,200 | +0.57(+0.74%) |
Feb 11, 2021 | 78.54 | 79.05 | 76.30 | 76.53 | 1,151,732 | -1.57(-2.01%) |
Feb 10, 2021 | 79.40 | 80.12 | 77.45 | 78.10 | 816,378 | -1.63(-2.04%) |
Feb 09, 2021 | 78.95 | 80.18 | 78.64 | 79.73 | 938,755 | +1.01(+1.28%) |
Feb 08, 2021 | 77.78 | 80.07 | 77.78 | 78.72 | 1,031,302 | +0.93(+1.20%) |
Feb 05, 2021 | 74.86 | 81.24 | 74.12 | 77.79 | 3,164,100 | +3.72(+5.02%) |
Feb 04, 2021 | 74.51 | 75.11 | 73.61 | 74.07 | 2,954,453 | +0.69(+0.94%) |
Feb 03, 2021 | 73.74 | 74.77 | 72.85 | 73.38 | 1,319,879 | -0.10(-0.14%) |
Feb 02, 2021 | 74.72 | 75.69 | 73.34 | 73.48 | 1,557,304 | -0.02(-0.03%) |
Feb 01, 2021 | 72.70 | 74.15 | 71.68 | 73.50 | 1,164,129 | +1.50(+2.08%) |
Jan 29, 2021 | 75.00 | 75.79 | 71.76 | 72.00 | 1,478,300 | -3.59(-4.75%) |
Jan 28, 2021 | 75.13 | 76.95 | 74.60 | 75.59 | 1,582,568 | +2.05(+2.79%) |
Jan 27, 2021 | 72.90 | 75.74 | 71.25 | 73.54 | 2,310,421 | -0.51(-0.69%) |
Jan 26, 2021 | 78.24 | 78.24 | 73.29 | 74.05 | 2,259,686 | -3.25(-4.20%) |
Jan 25, 2021 | 77.30 | 79.73 | 75.45 | 77.30 | 2,188,608 | -2.03(-2.56%) |
Jan 22, 2021 | 79.95 | 81.28 | 78.97 | 79.33 | 1,068,300 | -1.61(-1.99%) |
Jan 21, 2021 | 80.04 | 81.53 | 78.34 | 80.94 | 1,281,044 | +1.28(+1.61%) |
Jan 20, 2021 | 80.43 | 81.19 | 78.98 | 79.66 | 1,121,980 | -0.45(-0.56%) |
Jan 19, 2021 | 81.26 | 81.63 | 79.48 | 80.11 | 924,895 | -0.98(-1.21%) |
Jan 15, 2021 | 82.03 | 82.40 | 79.39 | 81.09 | 1,200,000 | -1.10(-1.34%) |
Jan 14, 2021 | 83.45 | 84.21 | 81.14 | 82.19 | 1,144,654 | -0.53(-0.64%) |
Jan 13, 2021 | 83.51 | 83.94 | 82.11 | 82.72 | 1,386,872 | -1.03(-1.23%) |
Jan 12, 2021 | 83.01 | 84.33 | 82.51 | 83.75 | 1,119,515 | +1.01(+1.22%) |
Jan 11, 2021 | 80.14 | 83.56 | 79.18 | 82.74 | 1,637,075 | +1.32(+1.62%) |
Jan 08, 2021 | 79.66 | 81.44 | 79.11 | 81.42 | 934,800 | +1.84(+2.31%) |
Jan 07, 2021 | 78.28 | 81.74 | 77.90 | 79.58 | 1,275,045 | +2.10(+2.71%) |
Jan 06, 2021 | 74.41 | 79.13 | 73.79 | 77.48 | 1,447,879 | +2.71(+3.62%) |
Jan 05, 2021 | 73.85 | 76.01 | 72.00 | 74.77 | 1,484,118 | +0.84(+1.14%) |