Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 42.10 | 44.94 | 42.10 | 44.12 | 1,352,746 | +2.02(+4.80%) |
Nov 29, 2021 | 44.40 | 44.95 | 41.41 | 42.10 | 9,805,434 | -2.11(-4.77%) |
Nov 26, 2021 | 44.04 | 45.06 | 43.80 | 44.21 | 1,063,912 | +1.04(+2.41%) |
Nov 24, 2021 | 42.45 | 43.62 | 41.66 | 43.17 | 1,008,065 | +0.57(+1.34%) |
Nov 23, 2021 | 42.22 | 43.85 | 41.97 | 42.60 | 2,538,931 | +2.73(+6.85%) |
Nov 22, 2021 | 39.78 | 41.06 | 39.00 | 39.87 | 1,002,137 | -0.20(-0.50%) |
Nov 19, 2021 | 39.47 | 41.40 | 39.44 | 40.07 | 668,343 | +0.66(+1.67%) |
Nov 18, 2021 | 41.16 | 40.00 | 39.26 | 39.41 | 673,158 | -1.49(-3.64%) |
Nov 17, 2021 | 40.53 | 41.79 | 40.28 | 40.90 | 753,195 | +0.05(+0.12%) |
Nov 16, 2021 | 39.03 | 41.25 | 38.90 | 40.85 | 913,793 | +2.94(+7.76%) |
Nov 15, 2021 | 37.06 | 37.94 | 36.91 | 37.91 | 580,147 | +0.97(+2.63%) |
Nov 12, 2021 | 37.25 | 38.20 | 36.09 | 36.94 | 923,946 | +1.50(+4.23%) |
Nov 11, 2021 | 34.99 | 35.90 | 34.80 | 35.44 | 481,493 | +0.34(+0.97%) |
Nov 10, 2021 | 34.37 | 35.10 | 924,593 | +0.01(+0.03%) | ||
Nov 09, 2021 | 34.27 | 36.79 | 33.33 | 35.09 | 1,467,524 | +0.57(+1.65%) |
Nov 08, 2021 | 33.42 | 34.97 | 32.02 | 34.52 | 1,941,530 | +1.41(+4.26%) |
Nov 05, 2021 | 40.11 | 40.41 | 29.88 | 33.11 | 7,245,402 | -19.50(-37.07%) |
Nov 04, 2021 | 52.18 | 52.76 | 51.93 | 52.61 | 479,908 | +0.02(+0.04%) |
Nov 03, 2021 | 50.83 | 52.69 | 50.83 | 52.59 | 372,608 | +1.61(+3.16%) |
Nov 02, 2021 | 50.00 | 50.98 | 48.87 | 50.98 | 290,187 | +1.05(+2.10%) |
Nov 01, 2021 | 47.83 | 50.14 | 48.26 | 49.93 | 511,054 | +2.26(+4.74%) |
Oct 29, 2021 | 48.45 | 48.97 | 47.35 | 47.67 | 427,189 | -1.12(-2.30%) |
Oct 28, 2021 | 48.24 | 49.31 | 48.16 | 48.79 | 427,489 | +0.56(+1.16%) |
Oct 27, 2021 | 50.48 | 50.64 | 48.17 | 48.23 | 383,404 | -2.15(-4.27%) |
Oct 26, 2021 | 51.13 | 50.00 | 50.38 | 334,580 | -0.48(-0.94%) | |
Oct 25, 2021 | 49.69 | 50.99 | 49.41 | 50.86 | 316,021 | +1.01(+2.03%) |
Oct 22, 2021 | 50.20 | 50.76 | 49.50 | 49.85 | 367,890 | -0.74(-1.46%) |
Oct 21, 2021 | 50.00 | 51.03 | 49.94 | 50.59 | 331,885 | +0.82(+1.65%) |
Oct 20, 2021 | 50.59 | 50.90 | 49.53 | 49.77 | 367,699 | -1.25(-2.45%) |
Oct 19, 2021 | 50.89 | 51.54 | 50.42 | 51.02 | 399,243 | +0.61(+1.21%) |
Oct 18, 2021 | 50.15 | 50.95 | 50.00 | 50.41 | 387,808 | -0.28(-0.55%) |
Oct 15, 2021 | 52.17 | 52.50 | 50.66 | 50.69 | 306,142 | -0.76(-1.48%) |
Oct 14, 2021 | 51.82 | 52.39 | 51.24 | 51.45 | 238,752 | +0.09(+0.18%) |
Oct 13, 2021 | 50.91 | 51.85 | 50.81 | 51.36 | 218,949 | +0.28(+0.55%) |
Oct 12, 2021 | 51.49 | 52.08 | 50.91 | 51.08 | 245,925 | -0.50(-0.97%) |
Oct 11, 2021 | 52.40 | 53.98 | 51.55 | 51.58 | 226,276 | -0.88(-1.68%) |
Oct 08, 2021 | 53.36 | 54.21 | 52.37 | 52.46 | 262,226 | -0.85(-1.59%) |
Oct 07, 2021 | 53.12 | 54.90 | 52.93 | 53.31 | 556,262 | +0.72(+1.37%) |
Oct 06, 2021 | 52.13 | 53.05 | 51.88 | 52.59 | 319,670 | -0.42(-0.79%) |
Oct 05, 2021 | 54.04 | 54.46 | 52.86 | 53.01 | 270,422 | -0.47(-0.88%) |
Oct 04, 2021 | 54.58 | 55.21 | 53.28 | 53.48 | 478,359 | -1.53(-2.78%) |
Oct 01, 2021 | 50.00 | 55.35 | 49.35 | 55.01 | 780,524 | +4.94(+9.87%) |
Sep 30, 2021 | 51.84 | 52.20 | 50.02 | 50.07 | 464,552 | -1.63(-3.15%) |
Sep 29, 2021 | 53.03 | 53.12 | 51.57 | 51.70 | 418,067 | -1.45(-2.73%) |
Sep 28, 2021 | 53.06 | 53.65 | 52.20 | 53.15 | 363,858 | -0.29(-0.54%) |
Sep 27, 2021 | 52.26 | 54.45 | 52.26 | 53.44 | 403,154 | +1.05(+2.00%) |
Sep 24, 2021 | 53.61 | 53.75 | 52.36 | 52.39 | 365,502 | -1.45(-2.69%) |
Sep 23, 2021 | 54.16 | 54.90 | 53.06 | 53.84 | 470,675 | -0.01(-0.02%) |
Sep 22, 2021 | 54.53 | 55.31 | 53.80 | 53.85 | 405,596 | -0.54(-0.99%) |
Sep 21, 2021 | 56.55 | 57.07 | 53.77 | 54.39 | 529,301 | -1.97(-3.50%) |
Sep 20, 2021 | 56.23 | 57.14 | 55.87 | 56.36 | 414,156 | -0.78(-1.37%) |
Sep 17, 2021 | 57.35 | 57.65 | 56.50 | 57.14 | 1,109,325 | -0.33(-0.57%) |
Sep 16, 2021 | 57.19 | 57.94 | 56.60 | 57.47 | 293,151 | +0.32(+0.56%) |
Sep 15, 2021 | 57.12 | 58.33 | 56.76 | 57.15 | 348,296 | -0.09(-0.16%) |
Sep 14, 2021 | 57.40 | 57.90 | 56.57 | 57.24 | 299,035 | -0.14(-0.24%) |
Sep 13, 2021 | 57.71 | 58.00 | 57.05 | 57.38 | 317,846 | +0.29(+0.51%) |
Sep 10, 2021 | 58.34 | 58.85 | 56.83 | 57.09 | 484,729 | -1.41(-2.41%) |
Sep 09, 2021 | 59.58 | 59.78 | 58.50 | 58.50 | 298,031 | -1.33(-2.22%) |
Sep 08, 2021 | 60.81 | 61.25 | 59.77 | 59.83 | 302,598 | -0.95(-1.56%) |
Sep 07, 2021 | 63.14 | 63.33 | 60.26 | 60.78 | 462,271 | -2.43(-3.84%) |
Sep 03, 2021 | 62.97 | 63.59 | 62.20 | 63.21 | 379,781 | -0.20(-0.32%) |
Sep 02, 2021 | 64.01 | 64.04 | 62.65 | 63.41 | 286,383 | -0.25(-0.39%) |
Sep 01, 2021 | 63.14 | 64.07 | 62.42 | 63.66 | 342,004 | +0.58(+0.92%) |
Aug 31, 2021 | 63.25 | 64.06 | 62.61 | 63.08 | 518,874 | -0.74(-1.16%) |
Aug 30, 2021 | 64.65 | 65.09 | 63.71 | 63.82 | 310,576 | -0.34(-0.53%) |
Aug 27, 2021 | 63.48 | 64.45 | 62.54 | 64.16 | 476,047 | +1.31(+2.08%) |
Aug 26, 2021 | 64.40 | 64.89 | 62.69 | 62.85 | 336,155 | -1.48(-2.30%) |
Aug 25, 2021 | 62.76 | 64.58 | 62.20 | 64.33 | 317,937 | +1.57(+2.50%) |
Aug 24, 2021 | 63.84 | 63.84 | 62.35 | 62.76 | 247,032 | -0.91(-1.43%) |
Aug 23, 2021 | 63.94 | 65.04 | 63.38 | 63.67 | 383,258 | +0.44(+0.70%) |
Aug 20, 2021 | 61.10 | 63.46 | 60.89 | 63.23 | 351,135 | +2.18(+3.57%) |
Aug 19, 2021 | 60.21 | 62.21 | 59.86 | 61.05 | 351,987 | +0.29(+0.48%) |
Aug 18, 2021 | 62.84 | 62.90 | 60.74 | 60.76 | 300,435 | -1.90(-3.03%) |
Aug 17, 2021 | 59.13 | 62.78 | 58.81 | 62.66 | 361,010 | +2.80(+4.68%) |
Aug 16, 2021 | 60.88 | 61.10 | 59.52 | 59.86 | 269,874 | -1.72(-2.79%) |
Aug 13, 2021 | 63.23 | 64.01 | 61.30 | 61.58 | 333,974 | -1.11(-1.77%) |
Aug 12, 2021 | 61.10 | 62.92 | 60.64 | 62.69 | 360,679 | +2.24(+3.71%) |
Aug 11, 2021 | 60.59 | 61.29 | 59.45 | 60.45 | 284,942 | +0.09(+0.15%) |
Aug 10, 2021 | 61.04 | 61.96 | 59.17 | 60.36 | 307,382 | -0.89(-1.45%) |
Aug 09, 2021 | 60.85 | 62.33 | 60.76 | 61.25 | 232,731 | +0.44(+0.72%) |
Aug 06, 2021 | 61.27 | 62.36 | 60.42 | 60.81 | 403,733 | -0.74(-1.20%) |
Aug 05, 2021 | 62.00 | 62.46 | 61.11 | 61.55 | 358,955 | -0.49(-0.79%) |
Aug 04, 2021 | 62.64 | 64.08 | 61.70 | 62.04 | 397,891 | -1.34(-2.11%) |
Aug 03, 2021 | 63.49 | 64.20 | 62.61 | 63.38 | 403,870 | -0.34(-0.53%) |
Aug 02, 2021 | 65.93 | 66.78 | 62.04 | 63.72 | 721,467 | -2.18(-3.31%) |
Jul 30, 2021 | 60.61 | 67.69 | 60.61 | 65.90 | 887,926 | +0.68(+1.04%) |
Jul 29, 2021 | 66.24 | 68.03 | 65.16 | 65.22 | 674,958 | +0.06(+0.09%) |
Jul 28, 2021 | 63.28 | 65.65 | 62.70 | 65.16 | 444,367 | +2.45(+3.91%) |
Jul 27, 2021 | 61.78 | 62.77 | 60.81 | 62.71 | 305,499 | +0.34(+0.55%) |
Jul 26, 2021 | 64.39 | 64.39 | 62.16 | 62.37 | 238,647 | -2.02(-3.14%) |
Jul 23, 2021 | 64.39 | 64.70 | 63.77 | 64.39 | 234,843 | +0.74(+1.16%) |
Jul 22, 2021 | 65.70 | 66.28 | 63.55 | 63.65 | 284,815 | -2.40(-3.63%) |
Jul 21, 2021 | 65.25 | 66.18 | 63.73 | 66.05 | 672,076 | +0.93(+1.43%) |
Jul 20, 2021 | 63.69 | 65.76 | 63.25 | 65.12 | 897,369 | +1.44(+2.26%) |
Jul 19, 2021 | 60.66 | 63.70 | 60.49 | 63.68 | 522,863 | +1.25(+2.00%) |
Jul 16, 2021 | 61.16 | 63.83 | 60.50 | 62.43 | 585,590 | +2.00(+3.31%) |
Jul 15, 2021 | 58.04 | 60.84 | 57.91 | 60.43 | 477,091 | +1.84(+3.14%) |
Jul 14, 2021 | 58.36 | 59.26 | 57.85 | 58.59 | 314,521 | +0.67(+1.16%) |
Jul 13, 2021 | 59.02 | 59.58 | 57.82 | 57.92 | 412,667 | -1.82(-3.05%) |
Jul 12, 2021 | 60.38 | 60.84 | 59.51 | 59.74 | 284,997 | -0.41(-0.68%) |
Jul 09, 2021 | 59.44 | 60.90 | 59.01 | 60.15 | 380,880 | +1.08(+1.83%) |
Jul 08, 2021 | 60.27 | 60.47 | 58.23 | 59.07 | 596,743 | -2.46(-4.00%) |
Jul 07, 2021 | 61.79 | 62.00 | 60.86 | 61.53 | 617,456 | -0.14(-0.23%) |
Jul 06, 2021 | 63.17 | 63.47 | 60.89 | 61.67 | 370,172 | -2.09(-3.28%) |
Jul 02, 2021 | 64.00 | 65.61 | 62.87 | 63.76 | 522,079 | -0.27(-0.42%) |
Jul 01, 2021 | 63.08 | 64.12 | 62.72 | 64.03 | 450,357 | +1.04(+1.65%) |
Jun 30, 2021 | 63.66 | 63.95 | 62.92 | 62.99 | 873,506 | -1.01(-1.58%) |
Jun 29, 2021 | 62.68 | 64.17 | 62.08 | 64.00 | 1,179,093 | +1.32(+2.11%) |
Jun 28, 2021 | 64.04 | 64.17 | 62.03 | 62.68 | 478,665 | -0.69(-1.09%) |
Jun 25, 2021 | 62.48 | 63.46 | 62.31 | 63.37 | 2,860,652 | +1.52(+2.46%) |
Jun 24, 2021 | 60.45 | 62.13 | 60.18 | 61.85 | 420,875 | +1.80(+3.00%) |
Jun 23, 2021 | 58.72 | 60.29 | 58.70 | 60.05 | 446,485 | +1.20(+2.04%) |
Jun 22, 2021 | 60.75 | 61.13 | 58.66 | 58.85 | 647,066 | -2.24(-3.67%) |
Jun 21, 2021 | 60.93 | 61.73 | 60.25 | 61.09 | 596,296 | +0.54(+0.89%) |
Jun 18, 2021 | 62.80 | 63.63 | 60.20 | 60.55 | 2,017,061 | -2.57(-4.07%) |
Jun 17, 2021 | 61.52 | 63.62 | 61.45 | 63.12 | 555,982 | +1.16(+1.87%) |
Jun 16, 2021 | 61.92 | 62.86 | 61.12 | 61.96 | 459,278 | +0.39(+0.63%) |
Jun 15, 2021 | 61.36 | 63.19 | 61.02 | 61.57 | 862,510 | -0.22(-0.36%) |
Jun 14, 2021 | 63.58 | 63.98 | 60.57 | 61.79 | 809,975 | -1.72(-2.71%) |
Jun 11, 2021 | 65.51 | 66.12 | 62.72 | 63.51 | 829,603 | -1.97(-3.01%) |
Jun 10, 2021 | 65.13 | 66.03 | 64.81 | 65.48 | 374,852 | +0.42(+0.65%) |
Jun 09, 2021 | 64.62 | 65.71 | 63.93 | 65.06 | 467,580 | +1.15(+1.80%) |
Jun 08, 2021 | 65.99 | 66.10 | 62.80 | 63.91 | 542,178 | -1.58(-2.41%) |
Jun 07, 2021 | 64.30 | 66.22 | 63.91 | 65.49 | 991,009 | +1.09(+1.69%) |
Jun 04, 2021 | 62.00 | 64.56 | 62.00 | 64.40 | 743,437 | +2.76(+4.48%) |
Jun 03, 2021 | 61.00 | 62.63 | 60.93 | 61.64 | 464,712 | -0.14(-0.23%) |
Jun 02, 2021 | 61.68 | 61.93 | 60.33 | 61.78 | 1,047,925 | +0.04(+0.06%) |
Jun 01, 2021 | 60.70 | 62.35 | 60.20 | 61.74 | 784,072 | +1.09(+1.80%) |
May 28, 2021 | 60.69 | 62.12 | 59.63 | 60.65 | 1,534,820 | +2.85(+4.93%) |
May 27, 2021 | 57.42 | 58.02 | 56.59 | 57.80 | 430,881 | +0.35(+0.61%) |
May 26, 2021 | 56.86 | 57.62 | 56.46 | 57.45 | 322,897 | +0.84(+1.48%) |
May 25, 2021 | 56.86 | 57.51 | 56.01 | 56.61 | 401,725 | -0.26(-0.46%) |
May 24, 2021 | 58.85 | 58.99 | 56.82 | 56.87 | 333,888 | -1.63(-2.79%) |
May 21, 2021 | 59.01 | 59.49 | 58.05 | 58.50 | 439,360 | -0.14(-0.24%) |
May 20, 2021 | 57.52 | 58.69 | 57.18 | 58.64 | 524,989 | +1.95(+3.44%) |
May 19, 2021 | 57.31 | 57.70 | 55.84 | 56.69 | 1,022,581 | -1.54(-2.64%) |
May 18, 2021 | 59.94 | 60.09 | 57.66 | 58.23 | 806,149 | -2.06(-3.42%) |
May 17, 2021 | 61.92 | 62.24 | 60.20 | 60.29 | 559,912 | -1.71(-2.76%) |
May 14, 2021 | 59.68 | 62.18 | 59.41 | 62.00 | 489,039 | +3.50(+5.98%) |
May 13, 2021 | 59.03 | 59.91 | 58.30 | 58.50 | 621,741 | -0.10(-0.17%) |
May 12, 2021 | 58.32 | 59.97 | 58.14 | 58.60 | 546,281 | -0.20(-0.34%) |
May 11, 2021 | 55.93 | 59.50 | 55.07 | 58.80 | 870,678 | -1.07(-1.79%) |
May 10, 2021 | 61.73 | 61.73 | 59.74 | 59.87 | 524,441 | -1.75(-2.84%) |
May 07, 2021 | 61.41 | 62.50 | 61.10 | 61.62 | 432,564 | +0.77(+1.27%) |
May 06, 2021 | 60.00 | 61.88 | 59.90 | 60.85 | 965,314 | -0.16(-0.26%) |
May 05, 2021 | 60.14 | 62.37 | 58.79 | 61.01 | 735,357 | +1.91(+3.23%) |
May 04, 2021 | 60.85 | 61.23 | 58.83 | 59.10 | 929,681 | -2.49(-4.04%) |
May 03, 2021 | 61.35 | 61.94 | 60.71 | 61.59 | 708,610 | +0.61(+1.00%) |
Apr 30, 2021 | 61.82 | 63.11 | 60.72 | 60.98 | 997,800 | -2.17(-3.44%) |
Apr 29, 2021 | 62.90 | 63.25 | 61.10 | 63.15 | 857,442 | +1.10(+1.77%) |
Apr 28, 2021 | 63.19 | 63.43 | 62.00 | 62.05 | 536,493 | -1.70(-2.67%) |
Apr 27, 2021 | 63.84 | 64.95 | 63.20 | 63.75 | 602,378 | -0.24(-0.38%) |
Apr 26, 2021 | 62.41 | 64.77 | 62.21 | 63.99 | 860,716 | +2.05(+3.31%) |
Apr 23, 2021 | 63.47 | 63.47 | 60.70 | 61.94 | 1,402,400 | -1.18(-1.87%) |
Apr 22, 2021 | 63.26 | 64.47 | 61.00 | 63.12 | 1,771,881 | -2.88(-4.36%) |
Apr 21, 2021 | 65.30 | 66.73 | 64.87 | 66.00 | 1,170,996 | +0.38(+0.58%) |
Apr 20, 2021 | 67.02 | 67.50 | 64.87 | 65.62 | 2,106,165 | -2.25(-3.32%) |
Apr 19, 2021 | 75.24 | 75.24 | 67.53 | 67.87 | 1,602,708 | -9.77(-12.58%) |
Apr 16, 2021 | 74.89 | 77.80 | 74.42 | 77.64 | 493,800 | +3.17(+4.26%) |
Apr 15, 2021 | 75.49 | 75.49 | 74.35 | 74.47 | 828,189 | +0.00(+0.00%) |
Apr 14, 2021 | 73.52 | 75.73 | 73.34 | 74.47 | 1,202,478 | +1.71(+2.35%) |
Apr 13, 2021 | 73.26 | 75.57 | 71.55 | 72.76 | 1,452,662 | -3.10(-4.09%) |
Apr 12, 2021 | 77.41 | 77.54 | 75.11 | 75.86 | 626,166 | -1.49(-1.93%) |
Apr 09, 2021 | 77.47 | 78.00 | 75.09 | 77.35 | 979,900 | -1.23(-1.57%) |
Apr 08, 2021 | 79.75 | 79.75 | 76.39 | 78.58 | 885,416 | -0.28(-0.36%) |
Apr 07, 2021 | 79.55 | 82.31 | 78.32 | 78.86 | 1,309,934 | -0.39(-0.49%) |
Apr 06, 2021 | 78.95 | 80.25 | 77.92 | 79.25 | 1,334,809 | +0.63(+0.80%) |
Apr 05, 2021 | 80.03 | 80.12 | 77.20 | 78.62 | 1,415,534 | -1.84(-2.29%) |
Apr 01, 2021 | 85.00 | 85.45 | 79.38 | 80.46 | 3,196,800 | -12.45(-13.40%) |
Mar 31, 2021 | 91.48 | 94.00 | 91.44 | 92.91 | 409,677 | +2.61(+2.89%) |
Mar 30, 2021 | 92.32 | 93.46 | 90.00 | 90.30 | 820,137 | -2.53(-2.73%) |
Mar 29, 2021 | 94.30 | 94.89 | 92.18 | 92.83 | 281,495 | -1.70(-1.80%) |
Mar 26, 2021 | 94.26 | 95.58 | 92.44 | 94.53 | 297,600 | +0.65(+0.69%) |
Mar 25, 2021 | 90.00 | 94.04 | 89.86 | 93.88 | 465,064 | +3.03(+3.34%) |
Mar 24, 2021 | 93.49 | 94.61 | 90.55 | 90.85 | 354,040 | -2.33(-2.50%) |
Mar 23, 2021 | 94.53 | 95.44 | 92.70 | 93.18 | 575,165 | -1.85(-1.95%) |
Mar 22, 2021 | 92.11 | 96.03 | 91.61 | 95.03 | 512,183 | +4.05(+4.45%) |
Mar 19, 2021 | 88.84 | 91.20 | 88.30 | 90.98 | 1,268,800 | +2.69(+3.05%) |
Mar 18, 2021 | 90.31 | 91.98 | 88.00 | 88.29 | 375,583 | -3.36(-3.67%) |
Mar 17, 2021 | 91.55 | 92.82 | 89.78 | 91.65 | 501,292 | -1.38(-1.48%) |
Mar 16, 2021 | 91.91 | 94.99 | 91.12 | 93.03 | 450,077 | +1.19(+1.30%) |
Mar 15, 2021 | 90.82 | 93.24 | 90.23 | 91.84 | 451,816 | +1.65(+1.83%) |
Mar 12, 2021 | 90.93 | 91.30 | 88.54 | 90.19 | 561,100 | -1.71(-1.86%) |
Mar 11, 2021 | 91.79 | 94.88 | 91.29 | 91.90 | 573,811 | +2.27(+2.53%) |
Mar 10, 2021 | 89.15 | 90.46 | 88.60 | 89.63 | 520,427 | +2.64(+3.03%) |
Mar 09, 2021 | 87.66 | 90.33 | 86.62 | 86.99 | 813,880 | +0.76(+0.88%) |
Mar 08, 2021 | 90.70 | 92.08 | 86.17 | 86.23 | 846,581 | -6.08(-6.59%) |
Mar 05, 2021 | 92.60 | 92.99 | 86.16 | 92.31 | 726,400 | +1.44(+1.58%) |
Mar 04, 2021 | 93.36 | 94.80 | 88.91 | 90.87 | 755,265 | -3.86(-4.07%) |
Mar 03, 2021 | 98.87 | 101.23 | 94.37 | 94.73 | 843,650 | -4.57(-4.60%) |
Mar 02, 2021 | 102.46 | 102.88 | 98.91 | 99.30 | 588,213 | -2.90(-2.84%) |
Mar 01, 2021 | 98.78 | 102.30 | 98.01 | 102.20 | 737,220 | +6.20(+6.46%) |
Feb 26, 2021 | 97.50 | 98.68 | 92.86 | 96.00 | 548,900 | -1.15(-1.18%) |
Feb 25, 2021 | 98.45 | 101.41 | 96.39 | 97.15 | 509,001 | -1.65(-1.67%) |
Feb 24, 2021 | 98.00 | 99.15 | 96.29 | 98.80 | 563,812 | +5.31(+5.68%) |
Feb 23, 2021 | 93.26 | 93.95 | 89.14 | 93.49 | 1,311,658 | -4.25(-4.35%) |
Feb 22, 2021 | 101.51 | 103.49 | 97.18 | 97.74 | 1,266,832 | -5.30(-5.14%) |
Feb 19, 2021 | 106.98 | 110.00 | 102.05 | 103.04 | 2,119,100 | -14.02(-11.98%) |
Feb 18, 2021 | 120.31 | 121.41 | 115.71 | 117.06 | 334,787 | -5.45(-4.45%) |
Feb 17, 2021 | 121.60 | 123.91 | 118.74 | 122.51 | 316,858 | -0.72(-0.58%) |
Feb 16, 2021 | 125.89 | 127.20 | 122.33 | 123.23 | 326,627 | -1.96(-1.57%) |
Feb 12, 2021 | 123.56 | 125.57 | 122.64 | 125.19 | 333,300 | +1.32(+1.07%) |
Feb 11, 2021 | 121.01 | 124.13 | 120.10 | 123.87 | 472,929 | +3.95(+3.29%) |
Feb 10, 2021 | 119.50 | 122.00 | 117.01 | 119.92 | 376,268 | +0.48(+0.40%) |
Feb 09, 2021 | 123.00 | 126.15 | 118.20 | 119.44 | 633,384 | -4.01(-3.25%) |
Feb 08, 2021 | 118.25 | 124.00 | 118.01 | 123.45 | 648,517 | +5.90(+5.02%) |
Feb 05, 2021 | 117.71 | 117.75 | 113.93 | 117.55 | 434,400 | +1.12(+0.96%) |
Feb 04, 2021 | 117.36 | 118.54 | 113.69 | 116.43 | 526,698 | -1.55(-1.31%) |
Feb 03, 2021 | 116.79 | 119.04 | 114.85 | 117.98 | 674,969 | +1.19(+1.02%) |
Feb 02, 2021 | 117.00 | 117.97 | 113.41 | 116.79 | 443,664 | +1.00(+0.86%) |
Feb 01, 2021 | 108.00 | 117.93 | 108.00 | 115.79 | 667,414 | +8.94(+8.37%) |
Jan 29, 2021 | 109.00 | 109.60 | 106.05 | 106.85 | 438,500 | -1.64(-1.51%) |
Jan 28, 2021 | 107.89 | 111.90 | 107.31 | 108.49 | 436,058 | +1.26(+1.18%) |
Jan 27, 2021 | 107.80 | 108.79 | 104.46 | 107.23 | 501,801 | -2.14(-1.96%) |
Jan 26, 2021 | 107.61 | 112.61 | 106.75 | 109.37 | 496,126 | +3.00(+2.82%) |
Jan 25, 2021 | 107.12 | 107.13 | 104.26 | 106.37 | 513,624 | -0.75(-0.70%) |
Jan 22, 2021 | 108.85 | 109.34 | 106.00 | 107.12 | 429,600 | -2.94(-2.67%) |
Jan 21, 2021 | 107.75 | 110.37 | 105.85 | 110.06 | 500,953 | +2.19(+2.03%) |
Jan 20, 2021 | 107.00 | 110.00 | 106.17 | 107.87 | 513,161 | +1.00(+0.94%) |
Jan 19, 2021 | 108.00 | 109.89 | 106.25 | 106.87 | 474,089 | +0.58(+0.55%) |
Jan 15, 2021 | 105.01 | 107.92 | 104.51 | 106.29 | 518,800 | +0.30(+0.28%) |
Jan 14, 2021 | 108.24 | 109.45 | 105.25 | 105.99 | 884,525 | -1.66(-1.54%) |
Jan 13, 2021 | 104.32 | 110.65 | 104.00 | 107.65 | 777,676 | +4.27(+4.13%) |
Jan 12, 2021 | 101.90 | 104.13 | 101.58 | 103.38 | 577,156 | +4.49(+4.54%) |
Jan 11, 2021 | 102.10 | 102.10 | 97.54 | 98.89 | 406,130 | +1.66(+1.71%) |
Jan 08, 2021 | 97.08 | 100.17 | 95.00 | 97.23 | 512,800 | -3.54(-3.51%) |
Jan 07, 2021 | 98.52 | 102.10 | 97.78 | 100.77 | 395,667 | +2.80(+2.86%) |
Jan 06, 2021 | 95.68 | 100.14 | 94.36 | 97.97 | 608,723 | +0.98(+1.01%) |
Jan 05, 2021 | 93.01 | 97.85 | 93.01 | 96.99 | 489,304 | +3.89(+4.18%) |
Jan 04, 2021 | 89.88 | 93.73 | 89.60 | 93.10 | 406,363 | +3.50(+3.91%) |
Dec 31, 2020 | 89.60 | 89.60 | 89.60 | 312,296 | -3.10(-3.34%) | |
Dec 30, 2020 | 92.39 | 93.34 | 91.63 | 92.70 | 312,296 | +2.56(+2.84%) |
Dec 29, 2020 | 92.77 | 92.85 | 89.60 | 90.14 | 387,913 | -2.02(-2.19%) |
Dec 28, 2020 | 94.54 | 94.54 | 91.22 | 92.16 | 372,234 | -1.68(-1.79%) |
Dec 24, 2020 | 95.06 | 96.33 | 93.39 | 93.84 | 176,200 | -1.22(-1.28%) |
Dec 23, 2020 | 95.73 | 95.77 | 92.67 | 95.06 | 464,366 | -0.71(-0.74%) |
Dec 22, 2020 | 94.86 | 96.50 | 94.23 | 95.77 | 558,050 | +1.96(+2.09%) |
Dec 21, 2020 | 93.77 | 95.37 | 91.51 | 93.81 | 655,278 | -2.56(-2.66%) |
Dec 18, 2020 | 95.08 | 97.34 | 94.30 | 96.37 | 1,531,500 | +1.36(+1.43%) |
Dec 17, 2020 | 91.30 | 95.07 | 88.44 | 95.01 | 856,374 | +4.05(+4.45%) |
Dec 16, 2020 | 89.99 | 94.45 | 87.07 | 90.96 | 1,317,742 | +1.67(+1.87%) |
Dec 15, 2020 | 86.75 | 89.48 | 85.88 | 89.29 | 544,296 | +2.54(+2.93%) |
Dec 14, 2020 | 84.28 | 87.70 | 84.28 | 86.75 | 477,984 | +3.07(+3.67%) |
Dec 11, 2020 | 83.06 | 84.47 | 82.29 | 83.68 | 389,600 | +0.31(+0.37%) |
Dec 10, 2020 | 81.48 | 83.43 | 80.29 | 83.37 | 449,224 | +2.23(+2.75%) |
Dec 09, 2020 | 86.00 | 86.68 | 79.65 | 81.14 | 634,259 | -4.47(-5.22%) |
Dec 08, 2020 | 82.57 | 86.63 | 82.38 | 85.61 | 593,160 | +3.45(+4.20%) |
Dec 07, 2020 | 83.46 | 84.90 | 82.00 | 82.16 | 480,543 | -0.63(-0.76%) |
Dec 04, 2020 | 82.00 | 84.17 | 82.00 | 82.79 | 443,200 | +0.34(+0.41%) |
Dec 03, 2020 | 84.00 | 85.46 | 82.29 | 82.45 | 463,783 | +0.50(+0.61%) |
Dec 02, 2020 | 82.15 | 82.53 | 80.83 | 81.95 | 394,718 | -0.47(-0.57%) |