Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 66.28 | 67.14 | 65.70 | 65.28 | 581,070 | -2.18(-3.24%) |
Nov 29, 2021 | 69.60 | 69.94 | 67.08 | 67.46 | 657,557 | +0.46(+0.68%) |
Nov 26, 2021 | 68.66 | 68.92 | 65.05 | 67.00 | 906,329 | -5.25(-7.26%) |
Nov 24, 2021 | 71.08 | 72.51 | 70.76 | 72.25 | 299,297 | +0.30(+0.42%) |
Nov 23, 2021 | 74.92 | 75.22 | 71.63 | 71.95 | 317,611 | -1.07(-1.47%) |
Nov 22, 2021 | 74.28 | 75.23 | 72.72 | 73.03 | 522,418 | -0.31(-0.42%) |
Nov 19, 2021 | 72.77 | 75.06 | 72.77 | 73.33 | 775,179 | +0.34(+0.46%) |
Nov 18, 2021 | 74.34 | 73.37 | 72.38 | 73.00 | 1,391,073 | +5.98(+8.93%) |
Nov 17, 2021 | 68.89 | 70.53 | 66.46 | 67.01 | 1,126,986 | -2.08(-3.01%) |
Nov 16, 2021 | 70.97 | 70.97 | 68.84 | 69.09 | 417,631 | -2.36(-3.31%) |
Nov 15, 2021 | 70.86 | 72.67 | 70.59 | 71.46 | 420,521 | +0.88(+1.24%) |
Nov 12, 2021 | 72.17 | 72.89 | 69.90 | 70.58 | 396,071 | -1.55(-2.15%) |
Nov 11, 2021 | 71.74 | 74.15 | 71.67 | 72.13 | 654,441 | +0.65(+0.91%) |
Nov 10, 2021 | 72.50 | 71.48 | 71.48 | 259,122 | -1.63(-2.23%) | |
Nov 09, 2021 | 73.73 | 74.35 | 72.21 | 73.11 | 366,560 | -0.98(-1.32%) |
Nov 08, 2021 | 73.75 | 75.82 | 73.43 | 74.09 | 589,336 | +0.58(+0.79%) |
Nov 05, 2021 | 71.42 | 74.48 | 71.42 | 73.51 | 750,803 | +3.76(+5.39%) |
Nov 04, 2021 | 69.48 | 70.62 | 69.48 | 69.75 | 684,221 | +0.50(+0.73%) |
Nov 03, 2021 | 69.01 | 70.06 | 68.55 | 69.24 | 484,391 | +0.19(+0.27%) |
Nov 02, 2021 | 70.00 | 70.19 | 68.59 | 69.06 | 211,623 | -0.82(-1.18%) |
Nov 01, 2021 | 69.64 | 70.41 | 69.05 | 69.88 | 555,437 | +0.83(+1.20%) |
Oct 29, 2021 | 68.58 | 70.50 | 67.56 | 69.05 | 910,835 | -0.25(-0.36%) |
Oct 28, 2021 | 70.51 | 71.37 | 69.03 | 69.30 | 415,052 | -1.28(-1.81%) |
Oct 27, 2021 | 72.18 | 72.37 | 70.46 | 70.58 | 398,212 | -1.47(-2.03%) |
Oct 26, 2021 | 73.25 | 72.04 | 406,981 | -0.85(-1.17%) | ||
Oct 25, 2021 | 73.65 | 73.72 | 72.39 | 72.89 | 363,143 | -0.76(-1.03%) |
Oct 22, 2021 | 75.03 | 75.53 | 73.45 | 73.65 | 306,175 | -2.21(-2.92%) |
Oct 21, 2021 | 76.73 | 77.59 | 75.56 | 75.86 | 492,339 | -0.25(-0.33%) |
Oct 20, 2021 | 76.25 | 76.67 | 75.30 | 76.12 | 210,798 | -0.17(-0.22%) |
Oct 19, 2021 | 77.10 | 77.10 | 76.15 | 76.28 | 130,811 | -0.66(-0.86%) |
Oct 18, 2021 | 77.88 | 78.63 | 76.73 | 76.95 | 163,703 | -1.28(-1.64%) |
Oct 15, 2021 | 79.45 | 79.50 | 77.86 | 78.23 | 258,671 | -0.63(-0.80%) |
Oct 14, 2021 | 79.73 | 79.73 | 77.93 | 78.86 | 222,415 | -0.63(-0.79%) |
Oct 13, 2021 | 79.66 | 79.66 | 77.01 | 79.49 | 284,551 | -0.34(-0.42%) |
Oct 12, 2021 | 80.95 | 80.95 | 79.28 | 79.82 | 292,008 | -0.21(-0.26%) |
Oct 11, 2021 | 79.66 | 81.29 | 79.13 | 80.03 | 237,898 | -0.38(-0.48%) |
Oct 08, 2021 | 80.88 | 81.04 | 79.66 | 80.41 | 158,523 | -0.17(-0.21%) |
Oct 07, 2021 | 82.36 | 83.34 | 80.39 | 80.58 | 291,037 | -1.30(-1.58%) |
Oct 06, 2021 | 80.27 | 82.17 | 79.45 | 81.88 | 427,810 | +0.12(+0.15%) |
Oct 05, 2021 | 80.07 | 81.88 | 78.75 | 81.75 | 297,211 | +1.67(+2.09%) |
Oct 04, 2021 | 80.16 | 81.07 | 78.80 | 80.08 | 318,477 | -0.15(-0.19%) |
Oct 01, 2021 | 76.79 | 80.39 | 76.67 | 80.23 | 315,487 | +4.26(+5.60%) |
Sep 30, 2021 | 76.48 | 77.01 | 75.35 | 75.98 | 186,553 | -0.35(-0.46%) |
Sep 29, 2021 | 75.97 | 77.14 | 74.72 | 76.33 | 171,178 | +0.78(+1.04%) |
Sep 28, 2021 | 78.85 | 79.12 | 75.55 | 75.55 | 298,452 | -3.96(-4.98%) |
Sep 27, 2021 | 79.07 | 80.13 | 78.52 | 79.50 | 325,458 | +1.08(+1.38%) |
Sep 24, 2021 | 76.50 | 78.54 | 76.38 | 78.42 | 260,969 | +1.90(+2.48%) |
Sep 23, 2021 | 75.29 | 76.96 | 74.99 | 76.53 | 224,703 | +1.39(+1.85%) |
Sep 22, 2021 | 74.69 | 75.41 | 73.99 | 75.14 | 299,439 | +1.21(+1.64%) |
Sep 21, 2021 | 74.95 | 75.28 | 73.87 | 73.92 | 158,003 | +0.15(+0.20%) |
Sep 20, 2021 | 72.53 | 74.38 | 71.15 | 73.77 | 236,599 | +0.31(+0.42%) |
Sep 17, 2021 | 74.24 | 75.45 | 72.61 | 73.46 | 222,735 | -0.59(-0.79%) |
Sep 16, 2021 | 73.38 | 75.49 | 72.81 | 74.05 | 231,079 | +0.97(+1.33%) |
Sep 15, 2021 | 72.46 | 73.26 | 71.76 | 73.08 | 208,152 | +0.71(+0.98%) |
Sep 14, 2021 | 73.20 | 73.65 | 72.30 | 72.37 | 155,764 | -0.43(-0.59%) |
Sep 13, 2021 | 71.92 | 73.22 | 71.02 | 72.80 | 193,458 | +1.97(+2.78%) |
Sep 10, 2021 | 72.61 | 72.61 | 70.62 | 70.83 | 237,492 | -1.40(-1.94%) |
Sep 09, 2021 | 69.30 | 72.68 | 69.30 | 72.23 | 209,523 | +2.60(+3.73%) |
Sep 08, 2021 | 71.48 | 72.47 | 69.09 | 69.64 | 137,809 | -2.49(-3.46%) |
Sep 07, 2021 | 70.45 | 72.38 | 70.45 | 72.13 | 162,237 | +1.50(+2.13%) |
Sep 03, 2021 | 70.57 | 71.19 | 69.65 | 70.63 | 105,883 | -0.59(-0.83%) |
Sep 02, 2021 | 71.62 | 72.37 | 70.84 | 71.21 | 170,890 | -0.37(-0.52%) |
Sep 01, 2021 | 70.81 | 73.13 | 70.39 | 71.59 | 244,588 | +1.34(+1.90%) |
Aug 31, 2021 | 69.61 | 70.78 | 69.22 | 70.25 | 161,642 | +0.83(+1.20%) |
Aug 30, 2021 | 71.32 | 71.37 | 69.18 | 69.42 | 112,576 | -1.67(-2.35%) |
Aug 27, 2021 | 69.64 | 71.81 | 69.51 | 71.09 | 130,058 | +1.19(+1.70%) |
Aug 26, 2021 | 70.89 | 71.72 | 69.09 | 69.91 | 263,076 | -1.53(-2.14%) |
Aug 25, 2021 | 71.24 | 71.89 | 70.82 | 71.44 | 147,444 | +0.45(+0.63%) |
Aug 24, 2021 | 69.39 | 71.16 | 69.09 | 70.99 | 217,647 | +2.33(+3.40%) |
Aug 23, 2021 | 67.64 | 68.80 | 67.31 | 68.66 | 159,942 | +1.69(+2.52%) |
Aug 20, 2021 | 64.50 | 66.98 | 64.43 | 66.97 | 211,695 | +2.09(+3.22%) |
Aug 19, 2021 | 65.83 | 66.47 | 63.79 | 64.88 | 282,130 | -1.74(-2.61%) |
Aug 18, 2021 | 67.32 | 67.93 | 66.50 | 66.61 | 166,594 | -0.69(-1.03%) |
Aug 17, 2021 | 67.87 | 68.72 | 66.37 | 67.30 | 231,864 | -1.79(-2.59%) |
Aug 16, 2021 | 68.98 | 69.86 | 68.42 | 69.09 | 171,576 | -0.86(-1.23%) |
Aug 13, 2021 | 70.63 | 71.09 | 69.73 | 69.95 | 187,938 | -1.19(-1.67%) |
Aug 12, 2021 | 72.17 | 72.34 | 70.09 | 71.14 | 116,775 | -1.17(-1.61%) |
Aug 11, 2021 | 71.13 | 72.52 | 70.36 | 72.31 | 245,423 | +0.63(+0.87%) |
Aug 10, 2021 | 71.04 | 72.24 | 70.30 | 71.68 | 154,815 | +1.05(+1.49%) |
Aug 09, 2021 | 69.95 | 71.74 | 68.47 | 70.63 | 245,387 | +0.02(+0.03%) |
Aug 06, 2021 | 72.31 | 73.38 | 70.02 | 70.61 | 245,043 | -0.59(-0.83%) |
Aug 05, 2021 | 67.50 | 71.82 | 65.95 | 71.20 | 815,446 | +6.90(+10.73%) |
Aug 04, 2021 | 64.18 | 65.57 | 63.81 | 64.30 | 305,415 | -1.23(-1.88%) |
Aug 03, 2021 | 65.35 | 65.86 | 63.76 | 65.53 | 278,028 | +0.20(+0.30%) |
Aug 02, 2021 | 66.81 | 68.15 | 65.24 | 65.33 | 235,524 | -0.87(-1.31%) |
Jul 30, 2021 | 68.76 | 69.49 | 65.94 | 66.20 | 253,400 | -2.88(-4.18%) |
Jul 29, 2021 | 70.02 | 70.08 | 69.00 | 69.09 | 282,472 | -0.45(-0.64%) |
Jul 28, 2021 | 67.72 | 69.80 | 66.44 | 69.53 | 454,681 | +2.50(+3.73%) |
Jul 27, 2021 | 66.84 | 67.25 | 65.27 | 67.03 | 254,395 | -0.23(-0.35%) |
Jul 26, 2021 | 65.76 | 67.51 | 65.50 | 67.26 | 141,971 | +1.47(+2.23%) |
Jul 23, 2021 | 66.80 | 66.80 | 65.35 | 65.80 | 204,172 | -0.56(-0.84%) |
Jul 22, 2021 | 66.20 | 67.33 | 65.35 | 66.36 | 343,598 | -0.30(-0.45%) |
Jul 21, 2021 | 65.25 | 67.12 | 65.25 | 66.66 | 297,963 | +2.48(+3.87%) |
Jul 20, 2021 | 62.09 | 64.54 | 61.44 | 64.17 | 239,725 | +2.46(+3.99%) |
Jul 19, 2021 | 61.48 | 62.46 | 60.37 | 61.71 | 364,211 | -1.60(-2.52%) |
Jul 16, 2021 | 65.46 | 65.46 | 62.40 | 63.31 | 309,897 | -1.41(-2.18%) |
Jul 15, 2021 | 65.04 | 65.86 | 63.76 | 64.72 | 507,374 | -0.44(-0.67%) |
Jul 14, 2021 | 65.79 | 66.67 | 64.49 | 65.16 | 503,143 | -0.20(-0.30%) |
Jul 13, 2021 | 66.53 | 67.21 | 65.21 | 65.35 | 289,411 | -2.03(-3.01%) |
Jul 12, 2021 | 66.38 | 67.69 | 65.37 | 67.38 | 209,948 | -0.23(-0.35%) |
Jul 09, 2021 | 67.23 | 67.80 | 66.56 | 67.61 | 183,355 | +1.41(+2.13%) |
Jul 08, 2021 | 65.76 | 67.22 | 64.66 | 66.20 | 264,826 | -0.60(-0.89%) |
Jul 07, 2021 | 66.96 | 67.25 | 65.33 | 66.80 | 279,405 | -0.63(-0.94%) |
Jul 06, 2021 | 69.68 | 69.86 | 66.42 | 67.43 | 357,835 | -2.26(-3.24%) |
Jul 02, 2021 | 70.63 | 70.64 | 69.63 | 69.69 | 122,680 | -0.92(-1.31%) |
Jul 01, 2021 | 70.84 | 71.01 | 70.05 | 70.62 | 168,943 | +0.29(+0.41%) |
Jun 30, 2021 | 70.20 | 71.33 | 69.82 | 70.33 | 205,522 | +0.14(+0.20%) |
Jun 29, 2021 | 71.06 | 71.44 | 69.89 | 70.19 | 251,253 | -0.49(-0.70%) |
Jun 28, 2021 | 71.40 | 71.54 | 70.04 | 70.68 | 564,186 | -1.25(-1.74%) |
Jun 25, 2021 | 72.65 | 72.73 | 71.26 | 71.93 | 287,181 | -0.82(-1.13%) |
Jun 24, 2021 | 73.89 | 73.89 | 72.23 | 72.75 | 182,205 | -0.71(-0.97%) |
Jun 23, 2021 | 74.87 | 74.98 | 73.30 | 73.46 | 197,637 | -1.41(-1.88%) |
Jun 22, 2021 | 75.03 | 75.26 | 73.63 | 74.87 | 279,997 | -0.32(-0.42%) |
Jun 21, 2021 | 73.24 | 75.29 | 72.48 | 75.19 | 336,339 | +2.36(+3.24%) |
Jun 18, 2021 | 71.34 | 72.92 | 71.10 | 72.83 | 409,171 | +1.10(+1.54%) |
Jun 17, 2021 | 71.18 | 72.00 | 70.25 | 71.73 | 342,003 | +1.34(+1.91%) |
Jun 16, 2021 | 70.42 | 71.95 | 70.21 | 70.38 | 341,117 | -0.11(-0.16%) |
Jun 15, 2021 | 72.07 | 72.07 | 70.29 | 70.50 | 332,812 | -1.58(-2.19%) |
Jun 14, 2021 | 71.67 | 72.45 | 71.20 | 72.07 | 253,171 | +0.19(+0.26%) |
Jun 11, 2021 | 70.96 | 72.10 | 70.73 | 71.89 | 542,805 | +1.18(+1.66%) |
Jun 10, 2021 | 71.76 | 72.35 | 70.22 | 70.71 | 314,349 | -0.86(-1.20%) |
Jun 09, 2021 | 72.75 | 73.14 | 71.54 | 71.57 | 681,436 | -0.77(-1.06%) |
Jun 08, 2021 | 72.78 | 72.97 | 71.42 | 72.33 | 257,752 | +0.24(+0.34%) |
Jun 07, 2021 | 70.99 | 72.66 | 70.72 | 72.09 | 248,566 | +1.17(+1.65%) |
Jun 04, 2021 | 73.52 | 73.82 | 70.51 | 70.92 | 566,029 | -1.95(-2.68%) |
Jun 03, 2021 | 75.19 | 75.19 | 72.53 | 72.88 | 390,063 | -3.16(-4.15%) |
Jun 02, 2021 | 79.07 | 79.27 | 75.55 | 76.03 | 412,722 | -2.81(-3.56%) |
Jun 01, 2021 | 77.55 | 79.40 | 76.93 | 78.84 | 499,514 | +2.04(+2.66%) |
May 28, 2021 | 77.29 | 78.07 | 75.84 | 76.80 | 584,495 | -0.51(-0.66%) |
May 27, 2021 | 77.76 | 77.76 | 76.04 | 77.31 | 209,199 | +0.47(+0.61%) |
May 26, 2021 | 76.62 | 77.80 | 76.40 | 76.84 | 417,907 | +0.91(+1.20%) |
May 25, 2021 | 76.21 | 77.18 | 75.66 | 75.93 | 193,628 | +0.15(+0.20%) |
May 24, 2021 | 76.45 | 76.45 | 74.50 | 75.78 | 243,659 | +0.63(+0.84%) |
May 21, 2021 | 75.75 | 76.42 | 74.79 | 75.14 | 311,241 | +0.12(+0.16%) |
May 20, 2021 | 74.73 | 75.57 | 72.87 | 75.02 | 260,779 | +0.83(+1.12%) |
May 19, 2021 | 74.74 | 75.57 | 73.74 | 74.19 | 211,713 | -1.76(-2.32%) |
May 18, 2021 | 78.01 | 79.03 | 75.91 | 75.96 | 217,613 | -1.54(-1.99%) |
May 17, 2021 | 76.35 | 77.62 | 76.35 | 77.50 | 332,356 | +0.31(+0.40%) |
May 14, 2021 | 76.36 | 78.60 | 75.66 | 77.19 | 921,718 | +2.46(+3.29%) |
May 13, 2021 | 76.70 | 77.47 | 73.77 | 74.73 | 414,386 | -0.83(-1.10%) |
May 12, 2021 | 77.65 | 78.48 | 75.24 | 75.56 | 297,744 | -2.23(-2.87%) |
May 11, 2021 | 78.40 | 79.01 | 75.88 | 77.80 | 316,141 | -2.39(-2.98%) |
May 10, 2021 | 82.63 | 83.20 | 80.14 | 80.19 | 357,427 | -2.41(-2.92%) |
May 07, 2021 | 80.56 | 83.43 | 80.02 | 82.59 | 467,493 | +2.56(+3.20%) |
May 06, 2021 | 75.95 | 80.66 | 74.58 | 80.04 | 649,113 | +3.42(+4.46%) |
May 05, 2021 | 76.77 | 78.06 | 76.10 | 76.62 | 290,156 | -1.22(-1.57%) |
May 04, 2021 | 78.92 | 79.11 | 76.92 | 77.84 | 293,322 | -1.77(-2.23%) |
May 03, 2021 | 80.82 | 81.08 | 79.05 | 79.62 | 304,513 | -1.14(-1.41%) |
Apr 30, 2021 | 81.22 | 83.10 | 80.30 | 80.76 | 358,723 | -0.75(-0.92%) |
Apr 29, 2021 | 79.90 | 81.52 | 79.83 | 81.50 | 405,634 | +1.91(+2.40%) |
Apr 28, 2021 | 77.67 | 79.66 | 77.67 | 79.59 | 338,075 | +1.19(+1.51%) |
Apr 27, 2021 | 76.56 | 78.72 | 76.44 | 78.40 | 461,744 | +1.84(+2.40%) |
Apr 26, 2021 | 76.37 | 77.67 | 75.89 | 76.56 | 272,689 | +0.80(+1.06%) |
Apr 23, 2021 | 74.31 | 76.14 | 73.26 | 75.76 | 278,602 | +2.06(+2.80%) |
Apr 22, 2021 | 72.26 | 74.87 | 71.75 | 73.70 | 429,613 | +1.60(+2.21%) |
Apr 21, 2021 | 71.27 | 72.17 | 69.80 | 72.10 | 612,707 | +1.19(+1.67%) |
Apr 20, 2021 | 73.80 | 73.92 | 69.21 | 70.92 | 616,423 | -3.87(-5.18%) |
Apr 19, 2021 | 76.59 | 76.97 | 74.63 | 74.79 | 320,161 | -1.81(-2.36%) |
Apr 16, 2021 | 76.61 | 77.35 | 75.91 | 76.60 | 168,704 | -0.01(-0.01%) |
Apr 15, 2021 | 76.61 | 77.22 | 75.14 | 76.61 | 227,287 | +0.63(+0.82%) |
Apr 14, 2021 | 77.57 | 78.84 | 75.60 | 75.98 | 206,717 | -1.20(-1.56%) |
Apr 13, 2021 | 74.78 | 77.50 | 73.36 | 77.19 | 252,253 | +1.64(+2.17%) |
Apr 12, 2021 | 77.54 | 77.99 | 74.48 | 75.55 | 284,633 | +0.17(+0.22%) |
Apr 09, 2021 | 75.62 | 76.03 | 74.18 | 75.38 | 260,286 | -0.53(-0.70%) |
Apr 08, 2021 | 74.77 | 76.51 | 74.27 | 75.91 | 590,861 | +0.87(+1.16%) |
Apr 07, 2021 | 77.34 | 78.04 | 74.95 | 75.04 | 205,131 | -1.93(-2.51%) |
Apr 06, 2021 | 75.28 | 77.90 | 75.26 | 76.97 | 627,328 | +1.68(+2.23%) |
Apr 05, 2021 | 76.67 | 77.53 | 74.94 | 75.29 | 365,725 | -0.25(-0.33%) |
Apr 01, 2021 | 75.92 | 76.96 | 75.17 | 75.55 | 317,270 | +0.12(+0.16%) |
Mar 31, 2021 | 75.39 | 76.54 | 74.65 | 75.42 | 377,424 | +0.04(+0.05%) |
Mar 30, 2021 | 72.70 | 76.31 | 72.46 | 75.39 | 609,823 | +3.30(+4.57%) |
Mar 29, 2021 | 74.53 | 74.53 | 70.55 | 72.09 | 956,848 | -2.75(-3.68%) |
Mar 26, 2021 | 77.30 | 77.30 | 72.99 | 74.85 | 309,237 | -1.76(-2.30%) |
Mar 25, 2021 | 73.35 | 76.79 | 72.93 | 76.61 | 525,351 | +2.57(+3.47%) |
Mar 24, 2021 | 77.77 | 78.44 | 73.94 | 74.04 | 322,553 | -2.59(-3.37%) |
Mar 23, 2021 | 79.00 | 79.86 | 76.37 | 76.63 | 621,117 | -2.89(-3.64%) |
Mar 22, 2021 | 81.88 | 81.88 | 79.16 | 79.52 | 486,695 | -4.37(-5.21%) |
Mar 19, 2021 | 82.09 | 84.28 | 80.69 | 83.89 | 410,781 | +1.50(+1.82%) |
Mar 18, 2021 | 84.09 | 86.05 | 82.30 | 82.39 | 187,986 | -2.93(-3.44%) |
Mar 17, 2021 | 83.95 | 85.55 | 83.01 | 85.32 | 206,629 | +0.82(+0.97%) |
Mar 16, 2021 | 84.47 | 85.04 | 82.47 | 84.50 | 345,885 | -0.10(-0.12%) |
Mar 15, 2021 | 86.17 | 87.54 | 84.45 | 84.60 | 495,993 | -0.90(-1.05%) |
Mar 12, 2021 | 84.68 | 85.98 | 83.51 | 85.50 | 1,131,014 | +0.52(+0.62%) |
Mar 11, 2021 | 84.68 | 86.84 | 84.26 | 84.98 | 448,770 | +0.75(+0.89%) |
Mar 10, 2021 | 85.45 | 86.30 | 82.63 | 84.23 | 274,452 | -1.11(-1.30%) |
Mar 09, 2021 | 85.93 | 86.81 | 84.10 | 85.34 | 440,598 | -0.67(-0.78%) |
Mar 08, 2021 | 84.20 | 86.45 | 83.08 | 86.01 | 903,855 | +2.65(+3.18%) |
Mar 05, 2021 | 84.17 | 84.17 | 77.43 | 83.36 | 685,206 | -0.22(-0.27%) |
Mar 04, 2021 | 87.13 | 87.35 | 80.60 | 83.58 | 1,250,168 | -3.72(-4.26%) |
Mar 03, 2021 | 87.76 | 88.61 | 86.80 | 87.30 | 461,869 | -0.38(-0.44%) |
Mar 02, 2021 | 87.13 | 88.01 | 85.71 | 87.68 | 431,004 | +0.36(+0.42%) |
Mar 01, 2021 | 87.20 | 88.54 | 85.43 | 87.32 | 746,300 | +1.74(+2.03%) |
Feb 26, 2021 | 84.49 | 85.63 | 83.28 | 85.58 | 569,952 | +1.05(+1.24%) |
Feb 25, 2021 | 86.54 | 86.82 | 82.56 | 84.54 | 1,060,164 | -2.63(-3.02%) |
Feb 24, 2021 | 83.94 | 87.22 | 83.71 | 87.17 | 766,331 | +3.84(+4.60%) |
Feb 23, 2021 | 83.23 | 84.48 | 79.70 | 83.33 | 719,688 | +0.80(+0.97%) |
Feb 22, 2021 | 78.51 | 83.21 | 78.15 | 82.53 | 664,621 | +3.81(+4.84%) |
Feb 19, 2021 | 75.86 | 79.48 | 75.18 | 78.72 | 464,016 | +2.74(+3.60%) |
Feb 18, 2021 | 75.88 | 77.07 | 75.23 | 75.98 | 449,405 | -0.63(-0.83%) |
Feb 17, 2021 | 74.56 | 77.12 | 74.28 | 76.62 | 542,486 | +1.16(+1.53%) |
Feb 16, 2021 | 73.04 | 75.71 | 73.04 | 75.46 | 328,207 | +2.85(+3.92%) |
Feb 12, 2021 | 70.69 | 72.79 | 70.51 | 72.61 | 363,865 | +1.14(+1.59%) |
Feb 11, 2021 | 72.68 | 72.79 | 69.59 | 71.48 | 778,441 | -0.93(-1.29%) |
Feb 10, 2021 | 73.47 | 73.82 | 71.98 | 72.41 | 830,262 | -0.41(-0.56%) |
Feb 09, 2021 | 74.98 | 75.14 | 72.45 | 72.82 | 453,251 | -2.37(-3.15%) |
Feb 08, 2021 | 74.81 | 76.35 | 73.95 | 75.19 | 442,230 | +0.78(+1.05%) |
Feb 05, 2021 | 78.07 | 78.79 | 74.07 | 74.41 | 488,224 | -3.02(-3.89%) |
Feb 04, 2021 | 76.55 | 79.92 | 76.55 | 77.42 | 847,264 | +0.93(+1.22%) |
Feb 03, 2021 | 74.54 | 76.79 | 74.16 | 76.49 | 457,218 | +2.51(+3.39%) |
Feb 02, 2021 | 73.88 | 74.36 | 72.04 | 73.98 | 684,184 | +1.39(+1.92%) |
Feb 01, 2021 | 73.46 | 73.46 | 70.98 | 72.59 | 472,791 | +0.35(+0.49%) |
Jan 29, 2021 | 73.83 | 73.96 | 70.64 | 72.23 | 401,141 | -2.57(-3.43%) |
Jan 28, 2021 | 71.98 | 75.59 | 71.28 | 74.80 | 669,533 | +2.54(+3.51%) |
Jan 27, 2021 | 71.23 | 73.03 | 69.57 | 72.26 | 622,485 | +0.01(+0.01%) |
Jan 26, 2021 | 71.70 | 73.54 | 71.44 | 72.25 | 739,752 | +1.17(+1.64%) |
Jan 25, 2021 | 72.40 | 72.66 | 69.97 | 71.08 | 936,361 | -2.00(-2.73%) |
Jan 22, 2021 | 72.68 | 73.78 | 71.85 | 73.08 | 402,640 | -0.67(-0.91%) |
Jan 21, 2021 | 75.92 | 75.98 | 73.06 | 73.75 | 478,961 | -2.11(-2.78%) |
Jan 20, 2021 | 75.33 | 76.65 | 74.29 | 75.86 | 395,366 | +1.09(+1.46%) |
Jan 19, 2021 | 74.55 | 76.09 | 73.77 | 74.77 | 331,478 | +0.61(+0.82%) |
Jan 15, 2021 | 75.46 | 76.27 | 73.64 | 74.16 | 448,806 | -2.53(-3.30%) |
Jan 14, 2021 | 73.46 | 77.41 | 72.92 | 76.69 | 500,092 | +3.90(+5.36%) |
Jan 13, 2021 | 73.19 | 73.37 | 71.66 | 72.79 | 458,598 | -0.21(-0.29%) |
Jan 12, 2021 | 71.12 | 73.37 | 71.12 | 73.01 | 530,669 | +1.76(+2.46%) |
Jan 11, 2021 | 71.66 | 72.22 | 70.60 | 71.25 | 722,038 | -1.47(-2.02%) |
Jan 08, 2021 | 73.85 | 73.85 | 72.10 | 72.72 | 358,081 | -0.21(-0.28%) |
Jan 07, 2021 | 72.58 | 74.85 | 72.30 | 72.92 | 496,932 | +0.08(+0.12%) |
Jan 06, 2021 | 72.33 | 74.47 | 70.68 | 72.84 | 584,793 | +1.42(+1.99%) |
Jan 05, 2021 | 67.55 | 71.69 | 67.55 | 71.42 | 841,579 | +3.44(+5.05%) |
Jan 04, 2021 | 73.00 | 73.00 | 67.69 | 67.98 | 374,764 | -4.12(-5.71%) |
Dec 31, 2020 | 72.10 | 72.10 | 72.10 | 267,769 | +0.31(+0.43%) | |
Dec 30, 2020 | 70.51 | 72.47 | 70.51 | 71.79 | 267,769 | +1.58(+2.25%) |
Dec 29, 2020 | 70.83 | 71.19 | 69.76 | 70.22 | 312,798 | -0.08(-0.12%) |
Dec 28, 2020 | 71.00 | 71.00 | 69.47 | 70.30 | 204,394 | +0.35(+0.49%) |
Dec 24, 2020 | 70.81 | 71.20 | 69.27 | 69.95 | 107,756 | -0.94(-1.33%) |
Dec 23, 2020 | 70.29 | 72.11 | 69.94 | 70.90 | 489,717 | +1.64(+2.37%) |
Dec 22, 2020 | 70.42 | 70.63 | 68.63 | 69.25 | 461,966 | -0.76(-1.08%) |
Dec 21, 2020 | 70.95 | 71.55 | 68.91 | 70.01 | 540,512 | -2.37(-3.28%) |
Dec 18, 2020 | 73.70 | 73.70 | 71.42 | 72.38 | 499,364 | -1.34(-1.82%) |
Dec 17, 2020 | 73.66 | 74.74 | 72.42 | 73.73 | 374,544 | -1.00(-1.34%) |
Dec 16, 2020 | 77.28 | 77.63 | 73.12 | 74.72 | 424,270 | -2.92(-3.76%) |
Dec 15, 2020 | 75.15 | 77.81 | 73.96 | 77.65 | 923,754 | +3.70(+5.00%) |
Dec 14, 2020 | 78.44 | 78.44 | 73.87 | 73.95 | 424,726 | -3.59(-4.64%) |
Dec 11, 2020 | 77.68 | 78.77 | 76.40 | 77.54 | 500,542 | -1.38(-1.75%) |
Dec 10, 2020 | 77.82 | 79.66 | 77.45 | 78.93 | 924,503 | +0.23(+0.30%) |
Dec 09, 2020 | 78.21 | 78.98 | 76.71 | 78.69 | 561,019 | +1.33(+1.73%) |
Dec 08, 2020 | 76.26 | 79.35 | 76.26 | 77.36 | 267,354 | +0.36(+0.47%) |
Dec 07, 2020 | 77.49 | 79.85 | 76.92 | 76.99 | 271,129 | +0.16(+0.21%) |
Dec 04, 2020 | 78.73 | 78.94 | 75.82 | 76.83 | 442,808 | -0.95(-1.22%) |
Dec 03, 2020 | 77.88 | 81.02 | 77.34 | 77.79 | 562,555 | +0.57(+0.74%) |
Dec 02, 2020 | 75.27 | 78.67 | 74.41 | 77.22 | 428,065 | +1.71(+2.26%) |