Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 95.10 | 96.63 | 94.03 | 94.41 | 162,318 | -1.24(-1.30%) |
Oct 28, 2021 | 94.66 | 96.19 | 93.58 | 95.65 | 266,465 | +2.17(+2.32%) |
Oct 27, 2021 | 97.37 | 98.25 | 92.81 | 93.48 | 216,559 | -4.86(-4.94%) |
Oct 26, 2021 | 98.57 | 98.34 | 98,638 | -0.38(-0.38%) | ||
Oct 25, 2021 | 96.87 | 98.91 | 96.28 | 98.72 | 105,807 | +1.77(+1.83%) |
Oct 22, 2021 | 97.72 | 98.08 | 96.68 | 96.95 | 156,242 | -0.15(-0.16%) |
Oct 21, 2021 | 95.28 | 97.12 | 94.39 | 97.10 | 187,112 | +1.37(+1.43%) |
Oct 20, 2021 | 93.85 | 96.00 | 93.55 | 95.74 | 132,548 | +1.78(+1.90%) |
Oct 19, 2021 | 94.44 | 94.44 | 93.65 | 93.95 | 57,372 | -0.26(-0.28%) |
Oct 18, 2021 | 92.25 | 94.29 | 91.94 | 94.22 | 146,594 | +1.80(+1.95%) |
Oct 15, 2021 | 95.90 | 95.98 | 92.38 | 92.42 | 153,610 | -1.45(-1.55%) |
Oct 14, 2021 | 92.70 | 93.97 | 92.18 | 93.87 | 56,677 | +2.39(+2.62%) |
Oct 13, 2021 | 92.06 | 92.35 | 90.58 | 91.48 | 90,061 | -0.51(-0.56%) |
Oct 12, 2021 | 92.57 | 92.73 | 91.60 | 91.99 | 99,850 | -0.04(-0.04%) |
Oct 11, 2021 | 93.30 | 93.96 | 91.99 | 92.03 | 77,336 | -1.01(-1.08%) |
Oct 08, 2021 | 92.31 | 93.21 | 91.86 | 93.03 | 69,064 | +0.66(+0.71%) |
Oct 07, 2021 | 90.71 | 92.67 | 90.20 | 92.38 | 326,382 | +2.60(+2.89%) |
Oct 06, 2021 | 89.36 | 90.42 | 87.76 | 89.78 | 104,233 | -0.61(-0.68%) |
Oct 05, 2021 | 90.56 | 91.05 | 89.54 | 90.39 | 140,170 | +0.43(+0.47%) |
Oct 04, 2021 | 88.65 | 90.29 | 88.65 | 89.96 | 116,982 | +1.07(+1.20%) |
Oct 01, 2021 | 88.11 | 89.95 | 86.69 | 88.90 | 143,870 | +1.61(+1.84%) |
Sep 30, 2021 | 89.65 | 90.27 | 87.09 | 87.29 | 185,988 | -1.98(-2.21%) |
Sep 29, 2021 | 88.07 | 89.51 | 86.86 | 89.27 | 111,129 | +2.05(+2.35%) |
Sep 28, 2021 | 89.24 | 90.27 | 87.07 | 87.21 | 132,713 | -1.85(-2.08%) |
Sep 27, 2021 | 86.42 | 89.20 | 86.41 | 89.06 | 164,229 | +3.40(+3.97%) |
Sep 24, 2021 | 84.00 | 86.14 | 84.00 | 85.66 | 156,728 | +1.20(+1.42%) |
Sep 23, 2021 | 82.95 | 84.64 | 82.95 | 84.46 | 113,942 | +1.87(+2.26%) |
Sep 22, 2021 | 81.20 | 83.40 | 81.20 | 82.59 | 123,254 | +2.27(+2.82%) |
Sep 21, 2021 | 81.00 | 81.10 | 79.10 | 80.33 | 134,875 | +0.20(+0.25%) |
Sep 20, 2021 | 78.87 | 80.37 | 78.87 | 80.12 | 133,678 | -0.71(-0.87%) |
Sep 17, 2021 | 82.52 | 82.56 | 80.21 | 80.83 | 583,153 | -1.49(-1.81%) |
Sep 16, 2021 | 84.01 | 84.51 | 82.27 | 82.32 | 125,469 | -1.80(-2.14%) |
Sep 15, 2021 | 82.94 | 84.45 | 82.77 | 84.12 | 118,548 | +0.90(+1.08%) |
Sep 14, 2021 | 84.23 | 84.23 | 82.73 | 83.22 | 116,313 | -0.49(-0.59%) |
Sep 13, 2021 | 83.81 | 84.36 | 82.60 | 83.72 | 99,863 | +0.42(+0.50%) |
Sep 10, 2021 | 84.88 | 84.93 | 83.18 | 83.30 | 100,252 | -0.69(-0.82%) |
Sep 09, 2021 | 84.72 | 85.50 | 83.90 | 83.99 | 118,843 | -0.59(-0.70%) |
Sep 08, 2021 | 83.11 | 84.78 | 83.10 | 84.58 | 147,067 | +0.82(+0.98%) |
Sep 07, 2021 | 84.33 | 84.84 | 83.71 | 83.76 | 100,024 | -0.87(-1.03%) |
Sep 03, 2021 | 85.01 | 85.32 | 84.13 | 84.63 | 75,222 | -0.82(-0.96%) |
Sep 02, 2021 | 85.04 | 85.45 | 84.46 | 85.45 | 152,573 | +0.54(+0.64%) |
Sep 01, 2021 | 86.14 | 86.25 | 84.05 | 84.91 | 83,239 | -1.10(-1.28%) |
Aug 31, 2021 | 87.16 | 87.57 | 85.99 | 86.01 | 154,665 | -1.54(-1.76%) |
Aug 30, 2021 | 88.85 | 88.85 | 87.48 | 87.55 | 73,532 | -1.02(-1.15%) |
Aug 27, 2021 | 86.35 | 89.08 | 86.35 | 88.57 | 164,714 | +2.82(+3.29%) |
Aug 26, 2021 | 85.21 | 86.17 | 83.90 | 85.75 | 162,547 | +0.17(+0.20%) |
Aug 25, 2021 | 85.86 | 86.77 | 85.42 | 85.58 | 97,047 | -0.01(-0.01%) |
Aug 24, 2021 | 85.31 | 85.83 | 84.77 | 85.59 | 135,646 | +0.25(+0.30%) |
Aug 23, 2021 | 85.29 | 85.83 | 84.46 | 85.34 | 84,069 | +0.91(+1.08%) |
Aug 20, 2021 | 82.90 | 85.11 | 82.90 | 84.42 | 108,982 | +1.25(+1.50%) |
Aug 19, 2021 | 84.70 | 85.49 | 82.81 | 83.18 | 116,131 | -2.35(-2.75%) |
Aug 18, 2021 | 87.02 | 88.18 | 85.51 | 85.53 | 132,896 | -0.83(-0.96%) |
Aug 17, 2021 | 86.42 | 87.36 | 84.70 | 86.36 | 175,295 | +0.38(+0.44%) |
Aug 16, 2021 | 86.53 | 87.38 | 85.93 | 85.98 | 93,431 | -1.49(-1.71%) |
Aug 13, 2021 | 88.08 | 88.08 | 86.97 | 87.48 | 99,255 | -0.61(-0.69%) |
Aug 12, 2021 | 87.52 | 88.36 | 87.25 | 88.09 | 120,801 | +0.74(+0.85%) |
Aug 11, 2021 | 85.85 | 87.48 | 84.90 | 87.34 | 91,565 | +1.66(+1.94%) |
Aug 10, 2021 | 82.76 | 85.83 | 82.76 | 85.68 | 139,178 | +2.69(+3.24%) |
Aug 09, 2021 | 84.15 | 84.17 | 82.77 | 82.99 | 48,265 | -1.34(-1.59%) |
Aug 06, 2021 | 84.06 | 85.35 | 82.87 | 84.33 | 98,830 | +1.44(+1.73%) |
Aug 05, 2021 | 84.36 | 85.08 | 82.60 | 82.89 | 141,842 | -0.73(-0.88%) |
Aug 04, 2021 | 84.96 | 85.29 | 83.36 | 83.63 | 96,493 | -2.41(-2.80%) |
Aug 03, 2021 | 85.50 | 86.82 | 84.13 | 86.04 | 236,439 | +1.59(+1.89%) |
Aug 02, 2021 | 86.85 | 87.54 | 84.12 | 84.45 | 91,416 | -2.11(-2.44%) |
Jul 30, 2021 | 85.59 | 86.65 | 85.03 | 86.56 | 102,256 | +0.63(+0.73%) |
Jul 29, 2021 | 85.44 | 86.34 | 84.92 | 85.93 | 80,456 | +1.79(+2.12%) |
Jul 28, 2021 | 84.67 | 84.83 | 82.78 | 84.15 | 73,164 | +0.19(+0.23%) |
Jul 27, 2021 | 84.32 | 85.60 | 83.77 | 83.96 | 106,426 | -1.44(-1.68%) |
Jul 26, 2021 | 85.21 | 85.63 | 84.80 | 85.39 | 84,927 | +0.54(+0.64%) |
Jul 23, 2021 | 83.52 | 85.14 | 83.49 | 84.85 | 74,431 | +1.62(+1.95%) |
Jul 22, 2021 | 84.86 | 84.92 | 82.94 | 83.23 | 89,140 | -1.95(-2.29%) |
Jul 21, 2021 | 86.01 | 87.09 | 84.86 | 85.18 | 78,257 | +0.34(+0.40%) |
Jul 20, 2021 | 82.15 | 85.47 | 82.15 | 84.84 | 225,647 | +2.87(+3.50%) |
Jul 19, 2021 | 81.90 | 82.79 | 80.94 | 81.98 | 97,641 | -1.76(-2.10%) |
Jul 16, 2021 | 86.17 | 86.17 | 83.53 | 83.73 | 81,927 | -1.51(-1.77%) |
Jul 15, 2021 | 84.43 | 86.08 | 84.43 | 85.24 | 74,859 | -0.01(-0.01%) |
Jul 14, 2021 | 85.64 | 86.50 | 84.31 | 85.25 | 165,019 | +0.29(+0.34%) |
Jul 13, 2021 | 85.61 | 86.42 | 84.77 | 84.96 | 137,695 | -1.55(-1.80%) |
Jul 12, 2021 | 85.28 | 86.62 | 85.28 | 86.51 | 121,871 | +0.16(+0.19%) |
Jul 09, 2021 | 85.95 | 86.83 | 85.38 | 86.35 | 115,403 | +2.20(+2.61%) |
Jul 08, 2021 | 83.79 | 86.15 | 83.14 | 84.15 | 196,372 | -1.72(-2.00%) |
Jul 07, 2021 | 84.75 | 86.24 | 84.44 | 85.87 | 143,863 | +0.64(+0.75%) |
Jul 06, 2021 | 87.37 | 87.46 | 83.44 | 85.23 | 162,965 | -2.74(-3.12%) |
Jul 02, 2021 | 89.30 | 89.38 | 87.97 | 87.97 | 194,693 | -1.12(-1.26%) |
Jul 01, 2021 | 88.87 | 89.35 | 88.09 | 89.09 | 133,591 | +1.22(+1.38%) |
Jun 30, 2021 | 85.80 | 88.30 | 85.67 | 87.87 | 187,178 | +1.52(+1.77%) |
Jun 29, 2021 | 86.02 | 87.13 | 85.87 | 86.35 | 93,941 | +0.60(+0.70%) |
Jun 28, 2021 | 86.01 | 86.72 | 84.70 | 85.75 | 152,661 | -0.47(-0.55%) |
Jun 25, 2021 | 85.79 | 87.16 | 85.43 | 86.22 | 1,278,425 | +0.61(+0.71%) |
Jun 24, 2021 | 84.96 | 85.88 | 84.20 | 85.62 | 89,826 | +1.01(+1.20%) |
Jun 23, 2021 | 83.96 | 85.49 | 83.13 | 84.60 | 143,460 | +0.71(+0.85%) |
Jun 22, 2021 | 84.16 | 84.16 | 82.73 | 83.89 | 124,010 | -0.61(-0.72%) |
Jun 21, 2021 | 83.19 | 85.30 | 82.74 | 84.50 | 291,484 | +2.56(+3.12%) |
Jun 18, 2021 | 81.96 | 83.48 | 81.83 | 81.94 | 517,390 | -3.38(-3.96%) |
Jun 17, 2021 | 89.38 | 89.38 | 84.83 | 85.32 | 237,116 | -4.18(-4.67%) |
Jun 16, 2021 | 89.97 | 90.65 | 89.02 | 89.49 | 87,684 | -1.07(-1.18%) |
Jun 15, 2021 | 90.15 | 91.01 | 89.60 | 90.57 | 143,396 | +0.19(+0.21%) |
Jun 14, 2021 | 91.27 | 91.64 | 89.73 | 90.37 | 102,238 | -0.65(-0.71%) |
Jun 11, 2021 | 91.16 | 92.25 | 90.85 | 91.02 | 106,958 | +0.31(+0.34%) |
Jun 10, 2021 | 92.91 | 92.91 | 90.61 | 90.71 | 74,456 | -1.58(-1.71%) |
Jun 09, 2021 | 93.61 | 93.61 | 92.00 | 92.29 | 84,558 | -1.62(-1.73%) |
Jun 08, 2021 | 92.13 | 94.18 | 91.53 | 93.91 | 82,951 | +1.50(+1.62%) |
Jun 07, 2021 | 93.33 | 93.57 | 91.74 | 92.42 | 88,820 | -0.91(-0.97%) |
Jun 04, 2021 | 93.74 | 94.17 | 92.79 | 93.33 | 90,552 | +0.03(+0.03%) |
Jun 03, 2021 | 92.36 | 93.47 | 90.81 | 93.30 | 153,451 | +0.69(+0.75%) |
Jun 02, 2021 | 95.49 | 96.28 | 92.07 | 92.60 | 145,080 | -2.80(-2.93%) |
Jun 01, 2021 | 95.46 | 96.07 | 94.75 | 95.40 | 123,686 | +0.87(+0.92%) |
May 28, 2021 | 93.98 | 94.70 | 92.56 | 94.53 | 156,554 | +1.03(+1.10%) |
May 27, 2021 | 94.34 | 94.53 | 93.51 | 93.50 | 138,936 | +0.45(+0.49%) |
May 26, 2021 | 92.73 | 93.67 | 92.64 | 93.05 | 204,983 | +0.12(+0.12%) |
May 25, 2021 | 94.02 | 94.73 | 92.68 | 92.93 | 242,421 | -0.68(-0.72%) |
May 24, 2021 | 93.83 | 94.53 | 92.90 | 93.61 | 193,220 | +0.09(+0.09%) |
May 21, 2021 | 94.04 | 95.16 | 93.22 | 93.52 | 287,895 | +0.46(+0.50%) |
May 20, 2021 | 93.44 | 93.58 | 91.97 | 93.06 | 261,300 | -0.34(-0.36%) |
May 19, 2021 | 94.20 | 94.20 | 91.58 | 93.39 | 197,091 | -2.13(-2.23%) |
May 18, 2021 | 98.53 | 99.11 | 95.47 | 95.53 | 209,285 | -3.57(-3.60%) |
May 17, 2021 | 100.70 | 101.12 | 98.74 | 99.10 | 156,596 | -2.31(-2.27%) |
May 14, 2021 | 99.10 | 101.68 | 98.48 | 101.40 | 157,161 | +2.82(+2.86%) |
May 13, 2021 | 95.79 | 99.09 | 95.79 | 98.59 | 208,952 | +3.01(+3.15%) |
May 12, 2021 | 98.90 | 99.29 | 95.52 | 95.57 | 236,312 | -3.49(-3.52%) |
May 11, 2021 | 99.56 | 101.11 | 98.70 | 99.07 | 212,096 | -1.97(-1.95%) |
May 10, 2021 | 100.92 | 102.98 | 100.75 | 101.04 | 206,502 | +0.72(+0.72%) |
May 07, 2021 | 98.12 | 100.37 | 98.12 | 100.32 | 173,354 | +0.91(+0.92%) |
May 06, 2021 | 97.78 | 99.40 | 97.44 | 99.40 | 142,883 | +1.30(+1.32%) |
May 05, 2021 | 97.38 | 98.83 | 96.28 | 98.10 | 164,606 | +0.78(+0.80%) |
May 04, 2021 | 93.24 | 97.37 | 92.45 | 97.32 | 195,727 | +3.96(+4.24%) |
May 03, 2021 | 93.16 | 94.54 | 92.10 | 93.36 | 223,775 | +1.36(+1.47%) |
Apr 30, 2021 | 93.25 | 93.71 | 91.50 | 92.01 | 158,868 | -1.29(-1.38%) |
Apr 29, 2021 | 93.04 | 93.51 | 91.58 | 93.29 | 131,409 | +1.48(+1.61%) |
Apr 28, 2021 | 92.35 | 92.43 | 90.94 | 91.81 | 117,711 | -0.98(-1.06%) |
Apr 27, 2021 | 93.31 | 93.86 | 91.95 | 92.79 | 152,965 | +0.33(+0.35%) |
Apr 26, 2021 | 93.17 | 93.67 | 92.34 | 92.47 | 80,349 | +0.09(+0.09%) |
Apr 23, 2021 | 91.37 | 93.08 | 90.80 | 92.38 | 104,075 | +1.27(+1.39%) |
Apr 22, 2021 | 91.65 | 92.54 | 90.62 | 91.11 | 125,077 | -0.26(-0.28%) |
Apr 21, 2021 | 89.14 | 91.97 | 89.14 | 91.37 | 185,392 | +2.04(+2.28%) |
Apr 20, 2021 | 90.25 | 91.37 | 88.25 | 89.33 | 87,438 | -1.00(-1.11%) |
Apr 19, 2021 | 90.67 | 91.47 | 89.40 | 90.33 | 153,771 | -0.86(-0.94%) |
Apr 16, 2021 | 92.00 | 92.39 | 90.77 | 91.19 | 97,733 | +0.63(+0.70%) |
Apr 15, 2021 | 90.31 | 91.04 | 89.40 | 90.55 | 52,755 | +0.60(+0.66%) |
Apr 14, 2021 | 90.34 | 91.57 | 89.76 | 89.96 | 97,385 | -0.43(-0.48%) |
Apr 13, 2021 | 91.98 | 91.98 | 90.02 | 90.39 | 87,620 | -2.12(-2.29%) |
Apr 12, 2021 | 91.58 | 92.79 | 91.10 | 92.51 | 114,369 | +1.19(+1.31%) |
Apr 09, 2021 | 89.57 | 91.60 | 89.01 | 91.31 | 136,410 | +2.05(+2.29%) |
Apr 08, 2021 | 87.88 | 89.53 | 87.25 | 89.26 | 187,922 | +1.50(+1.71%) |
Apr 07, 2021 | 90.38 | 90.38 | 87.41 | 87.76 | 179,989 | -2.79(-3.08%) |
Apr 06, 2021 | 90.22 | 91.70 | 90.22 | 90.55 | 83,189 | +0.19(+0.21%) |
Apr 05, 2021 | 91.30 | 91.30 | 89.40 | 90.36 | 73,791 | +0.74(+0.83%) |
Apr 01, 2021 | 88.25 | 89.93 | 87.48 | 89.62 | 98,564 | +1.93(+2.20%) |
Mar 31, 2021 | 88.84 | 89.45 | 87.02 | 87.69 | 174,622 | -0.59(-0.66%) |
Mar 30, 2021 | 85.41 | 88.96 | 85.34 | 88.27 | 180,218 | +2.58(+3.01%) |
Mar 29, 2021 | 88.88 | 90.62 | 85.65 | 85.70 | 195,999 | -3.40(-3.81%) |
Mar 26, 2021 | 88.04 | 89.35 | 86.61 | 89.09 | 135,370 | +2.47(+2.85%) |
Mar 25, 2021 | 84.60 | 87.04 | 83.39 | 86.62 | 159,674 | +1.28(+1.50%) |
Mar 24, 2021 | 86.24 | 88.24 | 85.21 | 85.34 | 191,925 | +0.17(+0.20%) |
Mar 23, 2021 | 86.19 | 87.41 | 84.44 | 85.17 | 216,394 | -2.73(-3.11%) |
Mar 22, 2021 | 89.88 | 89.88 | 86.40 | 87.90 | 135,185 | -1.70(-1.90%) |
Mar 19, 2021 | 88.98 | 90.16 | 87.12 | 89.60 | 642,855 | +1.26(+1.43%) |
Mar 18, 2021 | 88.22 | 90.87 | 87.83 | 88.34 | 157,060 | -0.18(-0.21%) |
Mar 17, 2021 | 87.48 | 88.99 | 87.05 | 88.52 | 125,247 | +1.42(+1.63%) |
Mar 16, 2021 | 90.07 | 90.07 | 86.47 | 87.10 | 132,462 | -3.27(-3.62%) |
Mar 15, 2021 | 90.69 | 90.91 | 89.36 | 90.37 | 184,467 | -1.20(-1.31%) |
Mar 12, 2021 | 91.78 | 92.13 | 90.77 | 91.57 | 128,404 | +0.64(+0.71%) |
Mar 11, 2021 | 90.53 | 92.14 | 90.20 | 90.93 | 166,511 | +0.74(+0.82%) |
Mar 10, 2021 | 89.04 | 91.28 | 88.59 | 90.19 | 176,059 | +1.83(+2.07%) |
Mar 09, 2021 | 90.29 | 90.96 | 88.30 | 88.36 | 157,613 | -1.79(-1.98%) |
Mar 08, 2021 | 89.25 | 91.47 | 88.85 | 90.15 | 151,745 | +1.75(+1.98%) |
Mar 05, 2021 | 84.70 | 88.45 | 83.35 | 88.40 | 168,849 | +5.43(+6.55%) |
Mar 04, 2021 | 84.56 | 85.73 | 81.94 | 82.97 | 199,721 | -1.38(-1.63%) |
Mar 03, 2021 | 82.68 | 85.20 | 82.58 | 84.34 | 129,852 | +1.78(+2.16%) |
Mar 02, 2021 | 83.71 | 83.71 | 82.41 | 82.56 | 107,086 | -1.37(-1.63%) |
Mar 01, 2021 | 83.69 | 84.37 | 82.81 | 83.93 | 141,301 | +1.82(+2.21%) |
Feb 26, 2021 | 84.73 | 84.92 | 82.11 | 82.11 | 216,676 | -2.26(-2.68%) |
Feb 25, 2021 | 85.26 | 86.38 | 83.99 | 84.37 | 215,674 | -0.93(-1.09%) |
Feb 24, 2021 | 83.30 | 85.75 | 82.98 | 85.30 | 157,945 | +2.54(+3.07%) |
Feb 23, 2021 | 81.98 | 83.34 | 80.91 | 82.76 | 211,421 | +0.49(+0.60%) |
Feb 22, 2021 | 79.91 | 82.36 | 79.91 | 82.27 | 131,350 | +1.98(+2.47%) |
Feb 19, 2021 | 78.44 | 80.36 | 78.44 | 80.29 | 145,664 | +2.13(+2.72%) |
Feb 18, 2021 | 77.37 | 78.50 | 76.94 | 78.17 | 138,110 | +0.43(+0.56%) |
Feb 17, 2021 | 76.42 | 78.35 | 76.42 | 77.73 | 134,343 | +0.33(+0.42%) |
Feb 16, 2021 | 76.92 | 78.15 | 76.57 | 77.41 | 195,726 | +0.97(+1.27%) |
Feb 12, 2021 | 76.86 | 78.07 | 75.61 | 76.43 | 220,835 | -0.75(-0.97%) |
Feb 11, 2021 | 77.40 | 79.22 | 76.34 | 77.18 | 176,296 | -0.04(-0.05%) |
Feb 10, 2021 | 78.05 | 78.34 | 77.02 | 77.22 | 138,599 | -0.27(-0.35%) |
Feb 09, 2021 | 77.30 | 77.91 | 75.57 | 77.49 | 122,025 | -0.19(-0.25%) |
Feb 08, 2021 | 75.98 | 77.89 | 75.57 | 77.68 | 93,735 | +2.16(+2.85%) |
Feb 05, 2021 | 76.10 | 76.53 | 75.34 | 75.53 | 137,911 | +0.52(+0.69%) |
Feb 04, 2021 | 73.00 | 75.01 | 72.65 | 75.01 | 162,234 | +2.12(+2.90%) |
Feb 03, 2021 | 70.69 | 72.89 | 70.46 | 72.89 | 276,898 | +1.94(+2.74%) |
Feb 02, 2021 | 70.02 | 71.18 | 68.51 | 70.95 | 223,287 | +1.99(+2.89%) |
Feb 01, 2021 | 68.02 | 69.58 | 67.33 | 68.96 | 313,875 | +1.53(+2.27%) |
Jan 29, 2021 | 69.31 | 70.30 | 67.13 | 67.42 | 293,674 | -2.60(-3.71%) |
Jan 28, 2021 | 74.90 | 76.60 | 69.81 | 70.02 | 271,240 | -3.74(-5.06%) |
Jan 27, 2021 | 74.57 | 75.32 | 72.87 | 73.76 | 306,791 | -2.91(-3.80%) |
Jan 26, 2021 | 79.50 | 79.63 | 76.53 | 76.67 | 175,394 | -1.70(-2.16%) |
Jan 25, 2021 | 79.86 | 80.18 | 77.60 | 78.36 | 127,355 | -2.40(-2.98%) |
Jan 22, 2021 | 78.26 | 80.93 | 78.26 | 80.77 | 155,554 | +1.36(+1.71%) |
Jan 21, 2021 | 80.91 | 80.91 | 78.88 | 79.41 | 207,849 | -1.23(-1.52%) |
Jan 20, 2021 | 81.77 | 82.03 | 80.27 | 80.63 | 147,653 | -0.56(-0.68%) |
Jan 19, 2021 | 80.60 | 81.46 | 79.78 | 81.19 | 231,231 | +1.30(+1.63%) |
Jan 15, 2021 | 79.71 | 80.67 | 78.34 | 79.89 | 140,207 | -1.20(-1.48%) |
Jan 14, 2021 | 80.54 | 82.43 | 79.74 | 81.08 | 177,143 | +2.04(+2.58%) |
Jan 13, 2021 | 80.57 | 80.84 | 78.47 | 79.04 | 137,518 | -1.80(-2.23%) |
Jan 12, 2021 | 78.37 | 80.95 | 78.37 | 80.84 | 107,902 | +2.16(+2.74%) |
Jan 11, 2021 | 77.63 | 78.88 | 77.35 | 78.69 | 133,164 | -0.26(-0.33%) |
Jan 08, 2021 | 80.37 | 80.85 | 77.81 | 78.95 | 125,383 | -1.33(-1.66%) |
Jan 07, 2021 | 80.52 | 81.42 | 78.64 | 80.28 | 225,030 | -0.12(-0.15%) |
Jan 06, 2021 | 76.53 | 81.00 | 76.53 | 80.40 | 280,359 | +5.36(+7.15%) |
Jan 05, 2021 | 73.23 | 76.29 | 72.69 | 75.04 | 158,589 | +1.76(+2.41%) |
Jan 04, 2021 | 75.43 | 75.92 | 71.44 | 73.28 | 219,979 | -1.43(-1.91%) |
Dec 31, 2020 | 74.70 | 74.70 | 74.70 | 112,836 | +0.39(+0.53%) | |
Dec 30, 2020 | 73.88 | 75.36 | 73.88 | 74.31 | 112,836 | +0.43(+0.58%) |
Dec 29, 2020 | 75.44 | 75.44 | 73.08 | 73.88 | 98,274 | -1.16(-1.54%) |
Dec 28, 2020 | 75.33 | 76.25 | 74.82 | 75.04 | 145,195 | +0.24(+0.32%) |
Dec 24, 2020 | 74.50 | 74.93 | 73.91 | 74.80 | 32,676 | +0.52(+0.70%) |
Dec 23, 2020 | 74.34 | 74.89 | 73.54 | 74.28 | 96,143 | +0.20(+0.27%) |
Dec 22, 2020 | 74.64 | 74.95 | 73.59 | 74.08 | 103,299 | -0.63(-0.85%) |
Dec 21, 2020 | 73.42 | 75.37 | 72.84 | 74.71 | 152,286 | -0.48(-0.64%) |
Dec 18, 2020 | 76.73 | 77.38 | 74.98 | 75.19 | 583,068 | -1.58(-2.06%) |
Dec 17, 2020 | 76.27 | 76.92 | 75.37 | 76.77 | 105,707 | +0.82(+1.08%) |
Dec 16, 2020 | 76.34 | 76.68 | 75.31 | 75.95 | 152,061 | +0.04(+0.05%) |
Dec 15, 2020 | 73.85 | 75.99 | 73.50 | 75.91 | 244,007 | +2.77(+3.78%) |
Dec 14, 2020 | 74.73 | 74.73 | 72.91 | 73.14 | 183,007 | -0.61(-0.83%) |
Dec 11, 2020 | 72.71 | 74.22 | 72.58 | 73.76 | 123,712 | +0.24(+0.33%) |
Dec 10, 2020 | 74.16 | 74.78 | 72.74 | 73.52 | 105,718 | -1.52(-2.03%) |
Dec 09, 2020 | 74.97 | 75.66 | 74.16 | 75.04 | 151,519 | +0.80(+1.08%) |
Dec 08, 2020 | 73.44 | 74.94 | 73.37 | 74.23 | 155,808 | +0.25(+0.34%) |
Dec 07, 2020 | 74.21 | 74.30 | 73.26 | 73.99 | 118,995 | -0.43(-0.58%) |
Dec 04, 2020 | 74.22 | 74.92 | 73.88 | 74.42 | 149,395 | +0.78(+1.05%) |
Dec 03, 2020 | 73.45 | 74.34 | 73.22 | 73.64 | 101,134 | +0.32(+0.43%) |
Dec 02, 2020 | 74.43 | 74.71 | 72.75 | 73.32 | 130,766 | -1.11(-1.49%) |
Dec 01, 2020 | 76.23 | 76.23 | 74.40 | 74.44 | 177,761 | -0.69(-0.92%) |
Nov 30, 2020 | 76.42 | 77.05 | 74.89 | 75.13 | 237,991 | -2.00(-2.60%) |
Nov 27, 2020 | 76.48 | 77.35 | 76.12 | 77.13 | 55,957 | +0.13(+0.17%) |
Nov 25, 2020 | 77.73 | 77.73 | 76.47 | 76.99 | 192,303 | -1.32(-1.69%) |
Nov 24, 2020 | 77.30 | 78.96 | 76.04 | 78.31 | 196,473 | +2.49(+3.28%) |
Nov 23, 2020 | 74.40 | 75.84 | 74.13 | 75.82 | 158,007 | +2.41(+3.29%) |
Nov 20, 2020 | 73.14 | 73.51 | 72.50 | 73.41 | 171,632 | -0.34(-0.45%) |
Nov 19, 2020 | 73.02 | 73.90 | 71.89 | 73.75 | 129,093 | +0.49(+0.67%) |
Nov 18, 2020 | 74.18 | 74.18 | 71.61 | 73.26 | 287,795 | -0.66(-0.89%) |
Nov 17, 2020 | 72.40 | 73.93 | 71.06 | 73.92 | 281,897 | +0.55(+0.74%) |
Nov 16, 2020 | 69.83 | 73.37 | 69.46 | 73.37 | 444,586 | +5.19(+7.61%) |
Nov 13, 2020 | 67.13 | 68.44 | 66.81 | 68.18 | 114,212 | +2.21(+3.35%) |
Nov 12, 2020 | 67.44 | 67.44 | 65.44 | 65.97 | 154,956 | -2.35(-3.43%) |
Nov 11, 2020 | 68.60 | 68.60 | 66.96 | 68.31 | 100,400 | -0.19(-0.28%) |
Nov 10, 2020 | 66.74 | 69.17 | 66.66 | 68.50 | 176,106 | +2.06(+3.10%) |
Nov 09, 2020 | 68.90 | 72.39 | 66.40 | 66.44 | 305,190 | +2.54(+3.97%) |
Nov 06, 2020 | 64.02 | 64.30 | 63.04 | 63.91 | 109,499 | +0.05(+0.07%) |
Nov 05, 2020 | 63.04 | 64.80 | 63.04 | 63.86 | 137,969 | +1.33(+2.13%) |
Nov 04, 2020 | 62.07 | 63.41 | 61.52 | 62.53 | 186,933 | -0.73(-1.16%) |
Nov 03, 2020 | 62.29 | 63.51 | 61.75 | 63.26 | 186,068 | +2.11(+3.45%) |