Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 91.22 | 92.04 | 90.74 | 90.98 | 359,719 | -0.53(-0.58%) |
Oct 28, 2021 | 89.43 | 91.61 | 89.38 | 91.52 | 249,784 | +2.11(+2.36%) |
Oct 27, 2021 | 90.74 | 91.16 | 89.36 | 89.41 | 314,407 | -1.26(-1.39%) |
Oct 26, 2021 | 91.05 | 90.67 | 297,133 | -0.26(-0.29%) | ||
Oct 25, 2021 | 91.19 | 91.83 | 90.50 | 90.93 | 212,112 | -0.27(-0.30%) |
Oct 22, 2021 | 91.99 | 92.42 | 91.15 | 91.20 | 179,030 | -0.17(-0.19%) |
Oct 21, 2021 | 90.49 | 91.40 | 90.01 | 91.37 | 281,470 | +0.72(+0.79%) |
Oct 20, 2021 | 89.95 | 91.19 | 89.56 | 90.66 | 235,464 | +0.69(+0.76%) |
Oct 19, 2021 | 91.34 | 91.55 | 89.84 | 89.97 | 289,834 | -0.76(-0.84%) |
Oct 18, 2021 | 90.07 | 90.91 | 89.76 | 90.73 | 228,746 | -0.19(-0.21%) |
Oct 15, 2021 | 90.28 | 92.00 | 90.06 | 90.93 | 326,616 | +1.64(+1.84%) |
Oct 14, 2021 | 86.83 | 89.44 | 86.60 | 89.28 | 356,682 | +3.22(+3.74%) |
Oct 13, 2021 | 86.32 | 86.69 | 85.04 | 86.06 | 260,558 | -0.23(-0.27%) |
Oct 12, 2021 | 87.34 | 87.99 | 86.15 | 86.29 | 477,109 | -0.97(-1.11%) |
Oct 11, 2021 | 87.40 | 87.91 | 86.64 | 87.26 | 447,181 | -0.27(-0.31%) |
Oct 08, 2021 | 86.99 | 87.83 | 86.70 | 87.53 | 321,605 | +0.39(+0.44%) |
Oct 07, 2021 | 86.39 | 87.44 | 86.39 | 87.14 | 499,269 | +1.26(+1.46%) |
Oct 06, 2021 | 84.38 | 86.23 | 83.92 | 85.89 | 518,595 | +0.39(+0.45%) |
Oct 05, 2021 | 83.36 | 85.88 | 83.30 | 85.50 | 545,643 | +2.12(+2.54%) |
Oct 04, 2021 | 84.02 | 84.61 | 83.26 | 83.38 | 468,675 | -0.65(-0.77%) |
Oct 01, 2021 | 83.39 | 84.80 | 82.08 | 84.03 | 456,085 | +1.01(+1.21%) |
Sep 30, 2021 | 84.18 | 84.23 | 82.84 | 83.02 | 1,302,565 | -0.93(-1.11%) |
Sep 29, 2021 | 84.23 | 84.35 | 83.11 | 83.95 | 1,001,542 | -0.19(-0.23%) |
Sep 28, 2021 | 83.61 | 84.35 | 83.20 | 84.15 | 493,937 | +0.24(+0.29%) |
Sep 27, 2021 | 82.74 | 84.95 | 82.74 | 83.90 | 433,220 | +0.96(+1.15%) |
Sep 24, 2021 | 83.06 | 83.75 | 82.79 | 82.95 | 366,138 | -0.49(-0.59%) |
Sep 23, 2021 | 82.85 | 84.04 | 82.85 | 83.44 | 391,380 | +0.98(+1.18%) |
Sep 22, 2021 | 82.46 | 83.45 | 82.08 | 82.46 | 272,459 | +0.57(+0.70%) |
Sep 21, 2021 | 83.15 | 83.15 | 81.12 | 81.89 | 394,133 | -0.63(-0.76%) |
Sep 20, 2021 | 82.43 | 83.12 | 81.18 | 82.52 | 663,870 | -2.02(-2.39%) |
Sep 17, 2021 | 85.77 | 85.97 | 83.97 | 84.54 | 1,297,334 | -1.56(-1.81%) |
Sep 16, 2021 | 87.64 | 87.64 | 86.06 | 86.10 | 598,443 | -1.74(-1.98%) |
Sep 15, 2021 | 87.43 | 88.04 | 86.96 | 87.84 | 580,428 | +0.59(+0.68%) |
Sep 14, 2021 | 88.21 | 88.27 | 86.85 | 87.25 | 449,080 | -0.55(-0.63%) |
Sep 13, 2021 | 87.42 | 87.85 | 86.66 | 87.80 | 377,707 | +1.04(+1.20%) |
Sep 10, 2021 | 87.62 | 87.72 | 86.36 | 86.76 | 798,785 | -0.19(-0.22%) |
Sep 09, 2021 | 88.59 | 89.22 | 86.93 | 86.95 | 426,815 | -2.02(-2.27%) |
Sep 08, 2021 | 88.04 | 89.54 | 87.90 | 88.97 | 490,809 | +0.55(+0.62%) |
Sep 07, 2021 | 90.16 | 90.22 | 88.40 | 88.42 | 395,129 | -2.23(-2.46%) |
Sep 03, 2021 | 91.93 | 92.47 | 90.60 | 90.65 | 211,258 | -1.38(-1.50%) |
Sep 02, 2021 | 91.93 | 92.53 | 91.66 | 92.03 | 387,042 | +0.35(+0.38%) |
Sep 01, 2021 | 92.41 | 92.48 | 90.07 | 91.68 | 535,191 | -0.63(-0.68%) |
Aug 31, 2021 | 94.48 | 94.48 | 92.26 | 92.31 | 430,136 | -1.97(-2.09%) |
Aug 30, 2021 | 94.97 | 95.07 | 94.16 | 94.27 | 394,803 | -0.39(-0.41%) |
Aug 27, 2021 | 93.85 | 95.24 | 93.61 | 94.66 | 450,957 | +1.27(+1.36%) |
Aug 26, 2021 | 93.81 | 94.13 | 93.24 | 93.39 | 628,794 | -0.51(-0.54%) |
Aug 25, 2021 | 92.68 | 94.20 | 92.37 | 93.90 | 400,702 | +1.24(+1.34%) |
Aug 24, 2021 | 92.03 | 92.70 | 91.95 | 92.65 | 234,013 | +1.23(+1.34%) |
Aug 23, 2021 | 91.02 | 92.18 | 90.97 | 91.43 | 264,082 | +0.95(+1.05%) |
Aug 20, 2021 | 90.78 | 91.00 | 89.80 | 90.48 | 334,896 | -0.19(-0.21%) |
Aug 19, 2021 | 92.20 | 92.44 | 89.90 | 90.68 | 407,182 | -2.33(-2.51%) |
Aug 18, 2021 | 93.47 | 94.16 | 93.00 | 93.01 | 406,155 | -0.92(-0.98%) |
Aug 17, 2021 | 94.51 | 94.51 | 92.99 | 93.93 | 385,913 | -0.92(-0.97%) |
Aug 16, 2021 | 94.53 | 94.93 | 93.53 | 94.84 | 274,003 | +0.07(+0.07%) |
Aug 13, 2021 | 95.58 | 95.58 | 94.72 | 94.78 | 271,347 | -0.80(-0.84%) |
Aug 12, 2021 | 95.80 | 96.25 | 95.12 | 95.58 | 323,782 | -0.41(-0.42%) |
Aug 11, 2021 | 95.04 | 96.15 | 94.44 | 95.98 | 380,054 | +1.07(+1.13%) |
Aug 10, 2021 | 93.57 | 95.35 | 93.11 | 94.91 | 527,874 | +1.20(+1.28%) |
Aug 09, 2021 | 94.18 | 94.29 | 93.26 | 93.71 | 766,599 | -0.60(-0.63%) |
Aug 06, 2021 | 95.32 | 96.26 | 92.73 | 94.31 | 485,080 | -0.09(-0.09%) |
Aug 05, 2021 | 94.36 | 95.24 | 93.89 | 94.40 | 342,478 | +0.70(+0.75%) |
Aug 04, 2021 | 94.05 | 94.64 | 93.48 | 93.70 | 362,851 | -1.11(-1.17%) |
Aug 03, 2021 | 93.52 | 95.18 | 92.46 | 94.80 | 311,990 | +1.34(+1.43%) |
Aug 02, 2021 | 94.61 | 95.95 | 93.29 | 93.46 | 360,987 | -1.00(-1.06%) |
Jul 30, 2021 | 93.74 | 94.54 | 93.47 | 94.47 | 393,978 | +0.39(+0.41%) |
Jul 29, 2021 | 93.72 | 94.53 | 93.19 | 94.08 | 272,152 | +1.24(+1.34%) |
Jul 28, 2021 | 93.40 | 93.56 | 91.97 | 92.84 | 257,104 | -0.47(-0.51%) |
Jul 27, 2021 | 93.10 | 94.01 | 92.39 | 93.31 | 183,290 | -0.24(-0.26%) |
Jul 26, 2021 | 93.54 | 94.10 | 92.64 | 93.55 | 171,797 | +0.37(+0.39%) |
Jul 23, 2021 | 93.71 | 93.77 | 92.75 | 93.18 | 293,712 | +0.41(+0.45%) |
Jul 22, 2021 | 92.78 | 93.20 | 92.07 | 92.77 | 231,588 | -0.08(-0.08%) |
Jul 21, 2021 | 92.40 | 93.54 | 92.40 | 92.85 | 287,660 | +0.87(+0.94%) |
Jul 20, 2021 | 88.82 | 92.52 | 88.73 | 91.98 | 485,111 | +3.16(+3.56%) |
Jul 19, 2021 | 89.11 | 89.27 | 87.92 | 88.81 | 675,169 | -2.06(-2.26%) |
Jul 16, 2021 | 92.63 | 92.94 | 90.74 | 90.87 | 545,829 | -0.82(-0.89%) |
Jul 15, 2021 | 91.00 | 91.87 | 90.68 | 91.69 | 372,110 | +0.01(+0.01%) |
Jul 14, 2021 | 91.75 | 92.46 | 91.02 | 91.68 | 365,809 | +0.32(+0.35%) |
Jul 13, 2021 | 91.85 | 92.16 | 91.03 | 91.36 | 373,269 | -0.52(-0.57%) |
Jul 12, 2021 | 90.97 | 92.11 | 90.71 | 91.88 | 260,456 | +0.22(+0.24%) |
Jul 09, 2021 | 91.42 | 92.15 | 90.82 | 91.66 | 277,759 | +1.79(+2.00%) |
Jul 08, 2021 | 88.99 | 90.62 | 88.50 | 89.86 | 442,060 | -0.69(-0.76%) |
Jul 07, 2021 | 88.88 | 90.73 | 88.75 | 90.55 | 349,944 | +1.19(+1.33%) |
Jul 06, 2021 | 90.39 | 90.39 | 87.75 | 89.36 | 663,780 | -1.22(-1.34%) |
Jul 02, 2021 | 90.47 | 90.83 | 89.82 | 90.58 | 423,997 | +0.12(+0.13%) |
Jul 01, 2021 | 89.79 | 90.83 | 89.76 | 90.46 | 633,751 | +2.09(+2.37%) |
Jun 30, 2021 | 87.45 | 88.58 | 87.24 | 88.37 | 303,020 | +0.57(+0.65%) |
Jun 29, 2021 | 88.32 | 88.73 | 87.61 | 87.80 | 512,916 | -0.10(-0.11%) |
Jun 28, 2021 | 88.06 | 88.06 | 87.18 | 87.90 | 346,523 | -0.41(-0.46%) |
Jun 25, 2021 | 87.59 | 88.62 | 87.18 | 88.30 | 648,251 | +1.21(+1.38%) |
Jun 24, 2021 | 86.25 | 87.12 | 85.54 | 87.10 | 405,343 | +1.27(+1.48%) |
Jun 23, 2021 | 86.57 | 86.88 | 85.80 | 85.82 | 372,528 | -0.44(-0.51%) |
Jun 22, 2021 | 86.25 | 86.68 | 85.35 | 86.27 | 234,052 | -0.14(-0.16%) |
Jun 21, 2021 | 85.30 | 86.69 | 85.07 | 86.40 | 281,583 | +2.26(+2.68%) |
Jun 18, 2021 | 84.68 | 85.28 | 84.08 | 84.14 | 643,616 | -1.79(-2.09%) |
Jun 17, 2021 | 89.50 | 89.66 | 85.77 | 85.94 | 430,525 | -3.20(-3.58%) |
Jun 16, 2021 | 89.56 | 90.49 | 88.57 | 89.13 | 475,954 | -0.91(-1.02%) |
Jun 15, 2021 | 88.93 | 90.21 | 88.12 | 90.05 | 387,791 | +1.92(+2.18%) |
Jun 14, 2021 | 89.61 | 89.86 | 87.70 | 88.12 | 393,304 | -1.54(-1.72%) |
Jun 11, 2021 | 89.50 | 89.99 | 88.85 | 89.66 | 325,986 | +0.80(+0.90%) |
Jun 10, 2021 | 90.26 | 90.60 | 88.79 | 88.86 | 295,575 | -0.61(-0.68%) |
Jun 09, 2021 | 90.42 | 90.52 | 89.45 | 89.47 | 334,263 | -1.02(-1.13%) |
Jun 08, 2021 | 89.51 | 90.54 | 88.58 | 90.49 | 598,042 | +1.04(+1.16%) |
Jun 07, 2021 | 90.95 | 91.31 | 89.15 | 89.45 | 265,569 | -1.38(-1.52%) |
Jun 04, 2021 | 90.83 | 90.98 | 90.16 | 90.83 | 292,193 | +0.46(+0.51%) |
Jun 03, 2021 | 90.14 | 90.65 | 89.13 | 90.37 | 504,651 | -0.22(-0.24%) |
Jun 02, 2021 | 91.16 | 91.60 | 90.24 | 90.59 | 352,447 | -0.44(-0.49%) |
Jun 01, 2021 | 91.28 | 91.46 | 90.78 | 91.03 | 295,559 | +0.65(+0.72%) |
May 28, 2021 | 90.45 | 90.54 | 89.10 | 90.37 | 259,407 | +0.47(+0.52%) |
May 27, 2021 | 90.23 | 90.62 | 89.55 | 89.90 | 498,187 | +0.80(+0.90%) |
May 26, 2021 | 89.14 | 89.63 | 88.15 | 89.10 | 348,495 | +0.38(+0.42%) |
May 25, 2021 | 89.79 | 90.43 | 88.66 | 88.73 | 326,315 | -0.84(-0.93%) |
May 24, 2021 | 89.48 | 89.92 | 88.50 | 89.57 | 362,482 | +0.56(+0.63%) |
May 21, 2021 | 88.83 | 89.72 | 88.31 | 89.01 | 338,923 | +0.95(+1.08%) |
May 20, 2021 | 88.55 | 88.95 | 87.50 | 88.06 | 839,800 | -0.50(-0.57%) |
May 19, 2021 | 89.21 | 89.26 | 88.07 | 88.56 | 908,465 | -2.07(-2.28%) |
May 18, 2021 | 92.58 | 92.58 | 90.60 | 90.63 | 232,155 | -1.80(-1.95%) |
May 17, 2021 | 92.23 | 93.51 | 91.11 | 92.42 | 348,416 | -0.19(-0.21%) |
May 14, 2021 | 92.44 | 93.17 | 91.66 | 92.62 | 586,619 | +0.70(+0.76%) |
May 13, 2021 | 89.92 | 92.37 | 89.30 | 91.91 | 598,681 | +1.80(+2.00%) |
May 12, 2021 | 92.15 | 92.99 | 89.94 | 90.11 | 425,349 | -2.17(-2.35%) |
May 11, 2021 | 94.17 | 94.52 | 92.12 | 92.28 | 1,190,315 | -3.72(-3.87%) |
May 10, 2021 | 96.28 | 97.52 | 95.28 | 96.00 | 573,379 | +0.75(+0.79%) |
May 07, 2021 | 94.51 | 95.28 | 92.98 | 95.24 | 890,707 | +0.76(+0.80%) |
May 06, 2021 | 93.43 | 94.68 | 92.53 | 94.48 | 533,816 | +1.75(+1.89%) |
May 05, 2021 | 92.23 | 93.05 | 91.25 | 92.73 | 701,047 | +0.66(+0.72%) |
May 04, 2021 | 90.47 | 92.20 | 89.35 | 92.07 | 446,564 | +1.82(+2.02%) |
May 03, 2021 | 91.60 | 91.60 | 89.88 | 90.25 | 711,127 | -0.52(-0.57%) |
Apr 30, 2021 | 91.91 | 92.31 | 90.64 | 90.77 | 435,343 | -2.16(-2.32%) |
Apr 29, 2021 | 93.19 | 93.19 | 91.72 | 92.93 | 352,636 | +0.30(+0.32%) |
Apr 28, 2021 | 91.83 | 92.64 | 91.31 | 92.63 | 296,954 | +0.71(+0.77%) |
Apr 27, 2021 | 91.76 | 92.18 | 90.91 | 91.91 | 1,093,764 | +0.09(+0.09%) |
Apr 26, 2021 | 91.32 | 92.22 | 91.10 | 91.83 | 605,029 | +0.98(+1.08%) |
Apr 23, 2021 | 89.80 | 91.31 | 89.47 | 90.85 | 359,495 | +1.77(+1.99%) |
Apr 22, 2021 | 89.69 | 90.39 | 88.64 | 89.08 | 480,509 | -0.41(-0.46%) |
Apr 21, 2021 | 88.31 | 89.81 | 88.31 | 89.49 | 259,151 | +1.03(+1.16%) |
Apr 20, 2021 | 88.90 | 89.16 | 87.72 | 88.46 | 1,074,300 | -0.52(-0.58%) |
Apr 19, 2021 | 89.26 | 89.47 | 88.24 | 88.98 | 420,025 | -0.28(-0.31%) |
Apr 16, 2021 | 89.55 | 89.69 | 88.70 | 89.26 | 456,850 | +0.86(+0.97%) |
Apr 15, 2021 | 88.47 | 88.62 | 87.59 | 88.40 | 555,535 | +0.13(+0.15%) |
Apr 14, 2021 | 87.72 | 88.67 | 87.72 | 88.27 | 534,011 | +0.49(+0.56%) |
Apr 13, 2021 | 88.41 | 88.78 | 86.89 | 87.78 | 784,239 | -0.44(-0.50%) |
Apr 12, 2021 | 88.58 | 88.58 | 87.38 | 88.22 | 417,750 | +0.30(+0.34%) |
Apr 09, 2021 | 87.74 | 88.09 | 87.17 | 87.92 | 540,906 | +0.19(+0.22%) |
Apr 08, 2021 | 87.62 | 87.77 | 86.53 | 87.73 | 549,011 | -0.05(-0.05%) |
Apr 07, 2021 | 88.74 | 88.74 | 86.97 | 87.78 | 650,973 | -0.76(-0.86%) |
Apr 06, 2021 | 89.09 | 89.69 | 88.07 | 88.54 | 506,225 | -0.55(-0.62%) |
Apr 05, 2021 | 88.19 | 89.09 | 87.48 | 89.09 | 455,897 | +1.67(+1.90%) |
Apr 01, 2021 | 88.06 | 88.06 | 86.62 | 87.42 | 383,081 | -0.08(-0.09%) |
Mar 31, 2021 | 87.17 | 88.12 | 86.23 | 87.50 | 656,215 | +0.44(+0.51%) |
Mar 30, 2021 | 86.66 | 87.44 | 85.94 | 87.05 | 1,422,882 | +0.82(+0.95%) |
Mar 29, 2021 | 86.70 | 88.23 | 86.09 | 86.24 | 1,170,816 | -1.06(-1.21%) |
Mar 26, 2021 | 85.11 | 87.34 | 84.23 | 87.30 | 637,222 | +3.41(+4.06%) |
Mar 25, 2021 | 82.22 | 83.94 | 80.67 | 83.89 | 562,461 | +0.88(+1.06%) |
Mar 24, 2021 | 82.11 | 83.86 | 81.80 | 83.01 | 565,034 | +1.76(+2.17%) |
Mar 23, 2021 | 83.70 | 84.62 | 80.18 | 81.25 | 679,061 | -3.73(-4.39%) |
Mar 22, 2021 | 85.03 | 85.56 | 83.39 | 84.99 | 575,929 | +0.10(+0.11%) |
Mar 19, 2021 | 85.16 | 85.52 | 83.76 | 84.89 | 1,065,604 | -0.17(-0.20%) |
Mar 18, 2021 | 85.54 | 87.27 | 84.57 | 85.06 | 652,246 | -0.66(-0.77%) |
Mar 17, 2021 | 84.16 | 85.74 | 83.19 | 85.73 | 299,972 | +1.97(+2.36%) |
Mar 16, 2021 | 84.85 | 85.22 | 83.18 | 83.75 | 313,002 | -2.06(-2.40%) |
Mar 15, 2021 | 85.43 | 85.94 | 83.94 | 85.81 | 318,018 | +0.26(+0.30%) |
Mar 12, 2021 | 84.03 | 85.61 | 83.55 | 85.55 | 360,174 | +1.53(+1.82%) |
Mar 11, 2021 | 83.84 | 85.39 | 83.33 | 84.03 | 455,236 | +0.36(+0.44%) |
Mar 10, 2021 | 81.42 | 83.67 | 81.19 | 83.66 | 312,005 | +1.98(+2.42%) |
Mar 09, 2021 | 84.06 | 84.06 | 81.57 | 81.68 | 323,965 | -1.95(-2.33%) |
Mar 08, 2021 | 84.26 | 85.13 | 83.30 | 83.63 | 478,127 | +0.06(+0.07%) |
Mar 05, 2021 | 82.13 | 83.62 | 80.28 | 83.58 | 822,006 | +2.67(+3.30%) |
Mar 04, 2021 | 81.47 | 82.52 | 79.70 | 80.91 | 859,014 | -0.47(-0.58%) |
Mar 03, 2021 | 81.73 | 82.86 | 81.32 | 81.38 | 251,741 | -0.05(-0.06%) |
Mar 02, 2021 | 82.24 | 83.11 | 81.39 | 81.43 | 473,950 | -1.47(-1.77%) |
Mar 01, 2021 | 81.09 | 83.52 | 80.98 | 82.89 | 745,035 | +3.23(+4.05%) |
Feb 26, 2021 | 79.64 | 80.75 | 78.40 | 79.67 | 637,544 | +0.09(+0.11%) |
Feb 25, 2021 | 79.94 | 80.79 | 78.97 | 79.58 | 677,130 | -0.54(-0.67%) |
Feb 24, 2021 | 78.40 | 81.05 | 78.40 | 80.12 | 506,637 | +1.70(+2.17%) |
Feb 23, 2021 | 76.91 | 78.83 | 76.13 | 78.42 | 700,052 | +1.34(+1.74%) |
Feb 22, 2021 | 75.29 | 77.44 | 74.98 | 77.08 | 444,536 | +1.80(+2.40%) |
Feb 19, 2021 | 74.46 | 76.70 | 73.81 | 75.27 | 550,885 | +1.48(+2.00%) |
Feb 18, 2021 | 75.63 | 75.97 | 73.38 | 73.79 | 494,498 | -2.17(-2.86%) |
Feb 17, 2021 | 75.43 | 76.56 | 75.08 | 75.96 | 380,904 | -0.03(-0.04%) |
Feb 16, 2021 | 76.33 | 77.04 | 75.58 | 75.99 | 650,830 | +0.06(+0.08%) |
Feb 12, 2021 | 73.99 | 75.97 | 73.99 | 75.93 | 544,532 | +1.69(+2.28%) |
Feb 11, 2021 | 74.66 | 74.79 | 73.31 | 74.24 | 572,717 | +0.08(+0.10%) |
Feb 10, 2021 | 75.71 | 75.71 | 73.85 | 74.17 | 587,265 | -1.30(-1.72%) |
Feb 09, 2021 | 76.45 | 76.45 | 74.20 | 75.46 | 444,637 | -0.84(-1.11%) |
Feb 08, 2021 | 76.11 | 76.45 | 75.56 | 76.31 | 510,463 | +0.68(+0.90%) |
Feb 05, 2021 | 76.56 | 76.56 | 75.42 | 75.63 | 257,788 | -0.03(-0.04%) |
Feb 04, 2021 | 75.49 | 76.16 | 75.37 | 75.66 | 325,638 | +0.59(+0.78%) |
Feb 03, 2021 | 74.86 | 75.17 | 74.23 | 75.07 | 264,987 | +0.02(+0.03%) |
Feb 02, 2021 | 75.18 | 75.87 | 74.69 | 75.05 | 293,530 | +1.02(+1.37%) |
Feb 01, 2021 | 72.75 | 74.25 | 71.95 | 74.03 | 324,636 | +2.30(+3.21%) |
Jan 29, 2021 | 74.29 | 74.66 | 71.58 | 71.73 | 405,274 | -2.86(-3.84%) |
Jan 28, 2021 | 74.36 | 75.38 | 73.90 | 74.59 | 295,398 | +1.69(+2.32%) |
Jan 27, 2021 | 73.64 | 73.97 | 71.82 | 72.90 | 496,943 | -2.48(-3.29%) |
Jan 26, 2021 | 77.22 | 77.22 | 75.22 | 75.38 | 294,875 | -0.96(-1.26%) |
Jan 25, 2021 | 76.57 | 76.86 | 75.22 | 76.34 | 332,590 | -0.67(-0.87%) |
Jan 22, 2021 | 76.42 | 77.30 | 75.51 | 77.01 | 571,717 | -0.12(-0.15%) |
Jan 21, 2021 | 78.14 | 78.18 | 76.87 | 77.12 | 301,537 | -1.01(-1.29%) |
Jan 20, 2021 | 78.08 | 78.68 | 77.65 | 78.13 | 291,144 | +0.32(+0.41%) |
Jan 19, 2021 | 78.52 | 78.85 | 77.33 | 77.82 | 327,938 | +0.10(+0.12%) |
Jan 15, 2021 | 77.36 | 78.05 | 75.89 | 77.72 | 383,609 | -0.48(-0.61%) |
Jan 14, 2021 | 77.82 | 78.97 | 77.30 | 78.20 | 381,527 | +1.23(+1.60%) |
Jan 13, 2021 | 78.54 | 79.19 | 76.87 | 76.97 | 344,371 | -1.83(-2.33%) |
Jan 12, 2021 | 78.49 | 79.34 | 77.95 | 78.80 | 299,817 | +0.67(+0.86%) |
Jan 11, 2021 | 76.97 | 78.74 | 76.92 | 78.13 | 212,061 | -0.02(-0.02%) |
Jan 08, 2021 | 79.25 | 79.59 | 77.20 | 78.15 | 377,152 | -0.83(-1.05%) |
Jan 07, 2021 | 77.94 | 79.25 | 77.02 | 78.98 | 460,361 | +1.65(+2.14%) |
Jan 06, 2021 | 74.47 | 78.15 | 74.12 | 77.33 | 542,011 | +3.99(+5.45%) |
Jan 05, 2021 | 72.19 | 73.94 | 72.11 | 73.33 | 314,884 | +1.25(+1.73%) |
Jan 04, 2021 | 74.34 | 74.70 | 71.49 | 72.08 | 409,560 | -1.86(-2.52%) |
Dec 31, 2020 | 73.95 | 73.95 | 73.95 | 159,106 | +0.19(+0.26%) | |
Dec 30, 2020 | 73.09 | 74.35 | 72.78 | 73.75 | 159,106 | +0.88(+1.21%) |
Dec 29, 2020 | 73.56 | 73.56 | 72.18 | 72.87 | 247,709 | -0.22(-0.30%) |
Dec 28, 2020 | 74.28 | 74.48 | 73.05 | 73.09 | 198,777 | -0.35(-0.47%) |
Dec 24, 2020 | 73.13 | 73.45 | 72.64 | 73.44 | 91,866 | +0.21(+0.29%) |
Dec 23, 2020 | 73.87 | 74.40 | 73.08 | 73.23 | 382,781 | +0.08(+0.10%) |
Dec 22, 2020 | 73.38 | 73.56 | 72.77 | 73.15 | 254,882 | -0.32(-0.43%) |
Dec 21, 2020 | 72.99 | 73.71 | 72.08 | 73.47 | 397,810 | -0.91(-1.23%) |
Dec 18, 2020 | 75.22 | 75.74 | 73.82 | 74.38 | 898,665 | -0.44(-0.59%) |
Dec 17, 2020 | 75.20 | 75.24 | 74.37 | 74.82 | 324,172 | -0.10(-0.13%) |
Dec 16, 2020 | 75.80 | 75.90 | 74.22 | 74.92 | 567,983 | -0.56(-0.74%) |
Dec 15, 2020 | 75.07 | 76.45 | 74.14 | 75.47 | 916,238 | +2.07(+2.83%) |
Dec 14, 2020 | 74.89 | 75.84 | 73.37 | 73.40 | 882,720 | -1.19(-1.60%) |
Dec 11, 2020 | 73.42 | 74.83 | 73.42 | 74.59 | 444,854 | +0.36(+0.49%) |
Dec 10, 2020 | 73.25 | 74.35 | 72.85 | 74.22 | 335,277 | +0.63(+0.86%) |
Dec 09, 2020 | 73.49 | 74.14 | 72.90 | 73.59 | 296,305 | +0.19(+0.26%) |
Dec 08, 2020 | 72.47 | 73.46 | 72.35 | 73.40 | 315,243 | +0.19(+0.26%) |
Dec 07, 2020 | 72.93 | 73.37 | 72.62 | 73.21 | 342,904 | -0.20(-0.27%) |
Dec 04, 2020 | 72.18 | 73.42 | 71.92 | 73.41 | 280,390 | +2.02(+2.82%) |
Dec 03, 2020 | 70.83 | 71.83 | 70.55 | 71.39 | 478,885 | +0.53(+0.74%) |
Dec 02, 2020 | 70.60 | 71.43 | 70.28 | 70.87 | 577,708 | -0.06(-0.08%) |
Dec 01, 2020 | 70.68 | 71.48 | 69.80 | 70.92 | 476,671 | +1.35(+1.94%) |
Nov 30, 2020 | 71.35 | 71.66 | 69.49 | 69.57 | 631,924 | -2.28(-3.17%) |
Nov 27, 2020 | 71.71 | 72.08 | 71.36 | 71.85 | 260,462 | +0.26(+0.36%) |
Nov 25, 2020 | 72.29 | 72.29 | 71.04 | 71.59 | 337,400 | -1.16(-1.59%) |
Nov 24, 2020 | 71.21 | 72.96 | 70.63 | 72.75 | 447,619 | +2.96(+4.24%) |
Nov 23, 2020 | 69.63 | 70.26 | 69.37 | 69.79 | 602,429 | +0.89(+1.29%) |
Nov 20, 2020 | 68.59 | 69.22 | 68.11 | 68.90 | 354,938 | +0.10(+0.14%) |
Nov 19, 2020 | 69.29 | 69.29 | 67.47 | 68.81 | 254,506 | -0.79(-1.13%) |
Nov 18, 2020 | 70.23 | 70.94 | 69.41 | 69.59 | 513,327 | +0.09(+0.12%) |
Nov 17, 2020 | 69.15 | 70.03 | 67.61 | 69.51 | 497,556 | -0.41(-0.59%) |
Nov 16, 2020 | 68.27 | 69.93 | 66.89 | 69.92 | 683,048 | +3.29(+4.93%) |
Nov 13, 2020 | 65.92 | 66.73 | 65.60 | 66.63 | 322,680 | +1.35(+2.07%) |
Nov 12, 2020 | 66.23 | 66.74 | 64.70 | 65.28 | 271,217 | -1.67(-2.49%) |
Nov 11, 2020 | 68.89 | 68.89 | 66.28 | 66.95 | 453,840 | -1.41(-2.06%) |
Nov 10, 2020 | 66.80 | 68.89 | 66.52 | 68.36 | 702,914 | +1.88(+2.82%) |
Nov 09, 2020 | 65.60 | 68.96 | 65.45 | 66.48 | 1,073,151 | +4.45(+7.18%) |
Nov 06, 2020 | 63.10 | 63.35 | 61.97 | 62.02 | 290,631 | -0.63(-1.01%) |
Nov 05, 2020 | 60.99 | 62.83 | 60.83 | 62.66 | 585,965 | +2.51(+4.17%) |
Nov 04, 2020 | 60.49 | 61.92 | 59.02 | 60.15 | 506,511 | -1.62(-2.62%) |
Nov 03, 2020 | 60.89 | 61.99 | 60.41 | 61.77 | 591,077 | +2.07(+3.47%) |