Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 48.36 | 49.19 | 47.80 | 48.58 | 149,355 | +0.34(+0.70%) |
Nov 29, 2021 | 48.26 | 48.74 | 47.98 | 48.24 | 200,805 | -0.60(-1.23%) |
Nov 26, 2021 | 48.58 | 49.16 | 48.24 | 48.84 | 188,694 | -0.78(-1.57%) |
Nov 24, 2021 | 48.48 | 49.81 | 48.29 | 49.62 | 131,250 | +1.16(+2.39%) |
Nov 23, 2021 | 48.32 | 48.70 | 47.87 | 48.46 | 328,140 | -0.84(-1.70%) |
Nov 22, 2021 | 50.28 | 50.35 | 49.26 | 49.30 | 203,588 | -2.16(-4.20%) |
Nov 19, 2021 | 51.05 | 51.80 | 50.76 | 51.46 | 242,258 | +0.97(+1.92%) |
Nov 18, 2021 | 50.70 | 50.79 | 50.44 | 50.49 | 228,656 | -0.67(-1.31%) |
Nov 17, 2021 | 50.70 | 51.53 | 49.44 | 51.16 | 802,048 | -1.14(-2.18%) |
Nov 16, 2021 | 52.94 | 53.09 | 52.25 | 52.30 | 173,982 | -0.49(-0.93%) |
Nov 15, 2021 | 53.00 | 53.92 | 52.60 | 52.79 | 218,234 | -0.03(-0.06%) |
Nov 12, 2021 | 52.99 | 53.09 | 52.48 | 52.82 | 174,087 | -0.58(-1.09%) |
Nov 11, 2021 | 53.48 | 53.75 | 53.15 | 53.40 | 226,443 | -0.88(-1.62%) |
Nov 10, 2021 | 54.25 | 54.28 | 190,308 | -2.16(-3.83%) | ||
Nov 09, 2021 | 56.27 | 57.00 | 56.07 | 56.44 | 180,861 | -0.68(-1.19%) |
Nov 08, 2021 | 55.96 | 57.63 | 55.85 | 57.12 | 326,171 | +2.84(+5.23%) |
Nov 05, 2021 | 54.05 | 55.36 | 53.48 | 54.28 | 311,253 | -1.36(-2.44%) |
Nov 04, 2021 | 55.58 | 56.17 | 55.09 | 55.64 | 328,129 | -0.68(-1.21%) |
Nov 03, 2021 | 55.04 | 56.54 | 54.69 | 56.32 | 333,891 | +2.04(+3.76%) |
Nov 02, 2021 | 53.94 | 54.43 | 53.36 | 54.28 | 190,591 | -0.12(-0.22%) |
Nov 01, 2021 | 52.25 | 54.49 | 52.99 | 54.40 | 143,880 | +1.41(+2.66%) |
Oct 29, 2021 | 53.34 | 53.45 | 52.75 | 52.99 | 147,278 | +0.36(+0.68%) |
Oct 28, 2021 | 51.99 | 52.94 | 51.86 | 52.63 | 106,170 | +0.92(+1.78%) |
Oct 27, 2021 | 52.75 | 52.79 | 51.69 | 51.71 | 89,245 | -0.79(-1.50%) |
Oct 26, 2021 | 53.73 | 52.50 | 152,383 | +0.95(+1.84%) | ||
Oct 25, 2021 | 50.54 | 51.70 | 51.55 | 141,853 | +0.62(+1.22%) | |
Oct 22, 2021 | 50.96 | 51.36 | 50.93 | 142,580 | -1.01(-1.94%) | |
Oct 21, 2021 | 51.32 | 52.03 | 51.15 | 51.94 | 188,670 | +0.33(+0.64%) |
Oct 20, 2021 | 51.99 | 52.14 | 51.55 | 51.61 | 134,354 | -0.79(-1.51%) |
Oct 19, 2021 | 51.48 | 52.71 | 51.45 | 52.40 | 94,603 | +0.75(+1.45%) |
Oct 18, 2021 | 51.92 | 52.03 | 51.38 | 51.65 | 181,198 | -1.92(-3.58%) |
Oct 15, 2021 | 53.59 | 53.88 | 53.07 | 53.57 | 107,624 | -0.64(-1.18%) |
Oct 14, 2021 | 54.07 | 55.06 | 53.92 | 54.21 | 249,237 | +0.14(+0.26%) |
Oct 13, 2021 | 52.38 | 54.43 | 52.34 | 54.07 | 435,064 | +3.98(+7.95%) |
Oct 12, 2021 | 50.04 | 50.32 | 49.40 | 50.09 | 201,542 | +0.38(+0.76%) |
Oct 11, 2021 | 49.96 | 50.36 | 49.50 | 49.71 | 161,333 | -0.10(-0.20%) |
Oct 08, 2021 | 50.53 | 50.60 | 49.81 | 49.81 | 94,221 | -0.43(-0.86%) |
Oct 07, 2021 | 48.81 | 51.14 | 48.66 | 50.24 | 262,921 | +0.77(+1.56%) |
Oct 06, 2021 | 49.50 | 49.96 | 49.08 | 49.47 | 331,643 | -1.10(-2.18%) |
Oct 05, 2021 | 49.93 | 50.80 | 49.92 | 50.57 | 364,055 | -0.68(-1.33%) |
Oct 04, 2021 | 51.84 | 51.86 | 51.00 | 51.25 | 324,123 | -2.34(-4.37%) |
Oct 01, 2021 | 52.92 | 53.70 | 52.50 | 53.59 | 165,850 | +0.98(+1.86%) |
Sep 30, 2021 | 51.83 | 53.25 | 51.70 | 52.61 | 287,669 | +0.44(+0.84%) |
Sep 29, 2021 | 52.67 | 52.93 | 52.00 | 52.17 | 161,031 | -0.59(-1.12%) |
Sep 28, 2021 | 54.10 | 54.11 | 52.63 | 52.76 | 181,182 | -1.43(-2.64%) |
Sep 27, 2021 | 54.43 | 54.84 | 54.08 | 54.19 | 190,164 | +0.74(+1.38%) |
Sep 24, 2021 | 54.02 | 54.18 | 53.30 | 53.45 | 149,277 | -0.67(-1.24%) |
Sep 23, 2021 | 54.16 | 54.34 | 53.90 | 54.12 | 154,300 | +0.14(+0.26%) |
Sep 22, 2021 | 54.04 | 54.46 | 53.91 | 53.98 | 210,630 | -0.06(-0.11%) |
Sep 21, 2021 | 53.51 | 54.57 | 53.51 | 54.04 | 240,805 | -0.79(-1.44%) |
Sep 20, 2021 | 53.94 | 55.32 | 53.94 | 54.83 | 186,222 | -0.81(-1.46%) |
Sep 17, 2021 | 55.57 | 55.99 | 54.85 | 55.64 | 293,991 | +0.35(+0.63%) |
Sep 16, 2021 | 55.56 | 55.60 | 54.77 | 55.29 | 182,663 | -0.17(-0.31%) |
Sep 15, 2021 | 56.28 | 56.38 | 55.40 | 55.46 | 528,863 | -1.35(-2.38%) |
Sep 14, 2021 | 56.99 | 57.28 | 56.53 | 56.81 | 168,258 | -0.97(-1.68%) |
Sep 13, 2021 | 58.10 | 58.29 | 57.42 | 57.78 | 207,412 | -0.35(-0.60%) |
Sep 10, 2021 | 59.25 | 59.36 | 58.07 | 58.13 | 322,612 | -1.79(-2.99%) |
Sep 09, 2021 | 59.82 | 60.32 | 59.66 | 59.92 | 186,522 | -1.03(-1.69%) |
Sep 08, 2021 | 60.38 | 61.06 | 60.20 | 60.95 | 185,508 | -0.08(-0.13%) |
Sep 07, 2021 | 60.88 | 61.15 | 60.51 | 61.03 | 201,866 | +0.81(+1.35%) |
Sep 03, 2021 | 60.61 | 60.62 | 59.99 | 60.22 | 151,103 | -0.90(-1.47%) |
Sep 02, 2021 | 60.63 | 61.38 | 60.17 | 61.12 | 446,423 | +2.02(+3.42%) |
Sep 01, 2021 | 58.81 | 59.72 | 58.67 | 59.10 | 215,327 | +0.28(+0.48%) |
Aug 31, 2021 | 59.14 | 60.13 | 58.67 | 58.82 | 879,705 | +3.85(+7.00%) |
Aug 30, 2021 | 55.47 | 55.62 | 54.96 | 54.97 | 142,351 | -0.93(-1.66%) |
Aug 27, 2021 | 55.44 | 56.37 | 55.10 | 55.90 | 204,420 | -0.51(-0.90%) |
Aug 26, 2021 | 57.03 | 57.81 | 56.26 | 56.41 | 225,602 | -0.62(-1.09%) |
Aug 25, 2021 | 57.03 | 57.22 | 56.30 | 57.03 | 339,090 | -0.11(-0.19%) |
Aug 24, 2021 | 57.81 | 57.84 | 57.05 | 57.14 | 426,551 | -0.18(-0.31%) |
Aug 23, 2021 | 56.35 | 57.55 | 56.22 | 57.32 | 205,532 | +1.89(+3.41%) |
Aug 20, 2021 | 54.85 | 55.86 | 54.55 | 55.43 | 483,511 | -1.05(-1.86%) |
Aug 19, 2021 | 57.78 | 57.99 | 56.33 | 56.48 | 282,598 | -2.59(-4.38%) |
Aug 18, 2021 | 60.18 | 60.25 | 59.07 | 59.07 | 216,151 | -0.45(-0.76%) |
Aug 17, 2021 | 57.94 | 59.90 | 57.90 | 59.52 | 216,950 | +1.01(+1.73%) |
Aug 16, 2021 | 58.11 | 58.63 | 57.91 | 58.51 | 241,018 | -0.18(-0.31%) |
Aug 13, 2021 | 58.38 | 58.97 | 58.34 | 58.69 | 198,164 | -0.18(-0.31%) |
Aug 12, 2021 | 58.63 | 59.05 | 58.16 | 58.87 | 198,811 | +0.36(+0.62%) |
Aug 11, 2021 | 59.89 | 59.90 | 58.38 | 58.51 | 122,498 | -0.65(-1.10%) |
Aug 10, 2021 | 59.45 | 59.46 | 58.86 | 59.16 | 152,042 | -0.29(-0.49%) |
Aug 09, 2021 | 58.87 | 59.77 | 58.72 | 59.45 | 257,310 | -0.69(-1.15%) |
Aug 06, 2021 | 60.44 | 61.00 | 60.00 | 60.14 | 166,715 | +0.08(+0.13%) |
Aug 05, 2021 | 60.35 | 60.81 | 59.52 | 60.06 | 227,417 | -0.67(-1.10%) |
Aug 04, 2021 | 60.85 | 61.61 | 60.46 | 60.73 | 461,821 | -0.27(-0.44%) |
Aug 03, 2021 | 60.96 | 61.28 | 60.61 | 61.00 | 147,369 | -0.46(-0.75%) |
Aug 02, 2021 | 61.89 | 62.11 | 61.15 | 61.46 | 293,752 | +0.92(+1.52%) |
Jul 30, 2021 | 60.96 | 61.24 | 60.44 | 60.54 | 148,835 | +0.00(+0.00%) |
Jul 29, 2021 | 61.87 | 62.15 | 60.47 | 60.54 | 162,000 | -0.53(-0.87%) |
Jul 28, 2021 | 60.64 | 61.89 | 60.44 | 61.07 | 445,362 | +0.70(+1.16%) |
Jul 27, 2021 | 60.12 | 60.55 | 59.19 | 60.37 | 322,990 | +0.29(+0.48%) |
Jul 26, 2021 | 60.20 | 60.40 | 59.65 | 60.08 | 141,674 | +0.17(+0.28%) |
Jul 23, 2021 | 60.25 | 60.27 | 59.60 | 59.91 | 173,297 | -0.20(-0.33%) |
Jul 22, 2021 | 60.14 | 60.70 | 59.82 | 60.11 | 167,563 | -0.59(-0.97%) |
Jul 21, 2021 | 59.75 | 60.94 | 59.35 | 60.70 | 479,598 | +0.85(+1.42%) |
Jul 20, 2021 | 59.97 | 60.03 | 59.38 | 59.85 | 385,577 | -0.25(-0.42%) |
Jul 19, 2021 | 58.43 | 60.20 | 58.17 | 60.10 | 1,399,598 | +0.05(+0.08%) |
Jul 16, 2021 | 57.00 | 60.31 | 56.79 | 60.05 | 999,544 | +2.82(+4.93%) |
Jul 15, 2021 | 57.69 | 58.49 | 57.06 | 57.23 | 2,729,218 | -8.57(-13.02%) |
Jul 14, 2021 | 66.71 | 66.71 | 65.52 | 65.80 | 208,026 | -1.20(-1.79%) |
Jul 13, 2021 | 67.64 | 67.94 | 66.96 | 67.00 | 366,578 | -1.50(-2.19%) |
Jul 12, 2021 | 70.05 | 70.14 | 68.46 | 68.50 | 185,283 | -0.22(-0.32%) |
Jul 09, 2021 | 68.71 | 69.09 | 68.29 | 68.72 | 188,704 | +2.49(+3.76%) |
Jul 08, 2021 | 66.14 | 66.80 | 65.69 | 66.23 | 133,999 | -0.55(-0.82%) |
Jul 07, 2021 | 67.55 | 67.71 | 66.57 | 66.78 | 178,324 | -1.64(-2.40%) |
Jul 06, 2021 | 68.53 | 68.75 | 67.89 | 68.42 | 143,217 | -0.56(-0.81%) |
Jul 02, 2021 | 70.18 | 70.18 | 68.80 | 68.98 | 110,648 | -1.22(-1.74%) |
Jul 01, 2021 | 69.54 | 70.58 | 69.41 | 70.20 | 128,837 | +1.31(+1.90%) |
Jun 30, 2021 | 69.49 | 69.59 | 68.70 | 68.89 | 124,811 | -1.25(-1.78%) |
Jun 29, 2021 | 71.14 | 71.24 | 70.07 | 70.14 | 113,995 | -1.55(-2.16%) |
Jun 28, 2021 | 71.03 | 71.81 | 71.03 | 71.69 | 156,025 | -0.36(-0.50%) |
Jun 25, 2021 | 70.63 | 72.19 | 70.55 | 72.05 | 235,468 | +3.19(+4.63%) |
Jun 24, 2021 | 68.97 | 69.69 | 68.46 | 68.86 | 223,396 | -0.36(-0.52%) |
Jun 23, 2021 | 70.77 | 71.02 | 69.16 | 69.22 | 424,282 | -2.51(-3.50%) |
Jun 22, 2021 | 72.55 | 72.76 | 71.38 | 71.73 | 248,225 | -1.77(-2.41%) |
Jun 21, 2021 | 72.94 | 73.94 | 71.93 | 73.50 | 259,308 | -0.27(-0.37%) |
Jun 18, 2021 | 74.40 | 75.31 | 73.11 | 73.77 | 1,081,235 | -2.31(-3.04%) |
Jun 17, 2021 | 74.96 | 76.53 | 74.68 | 76.08 | 225,688 | -0.17(-0.22%) |
Jun 16, 2021 | 76.44 | 77.91 | 75.84 | 76.25 | 298,156 | -1.34(-1.73%) |
Jun 15, 2021 | 78.74 | 78.76 | 77.26 | 77.59 | 72,934 | -1.43(-1.81%) |
Jun 14, 2021 | 79.06 | 79.16 | 78.59 | 79.02 | 101,908 | -0.32(-0.40%) |
Jun 11, 2021 | 79.77 | 79.78 | 78.81 | 79.34 | 111,023 | -1.33(-1.65%) |
Jun 10, 2021 | 80.21 | 81.12 | 79.89 | 80.67 | 157,034 | +1.10(+1.38%) |
Jun 09, 2021 | 78.58 | 80.28 | 78.29 | 79.57 | 333,670 | +4.43(+5.90%) |
Jun 08, 2021 | 76.63 | 77.13 | 74.71 | 75.14 | 176,995 | +0.29(+0.39%) |
Jun 07, 2021 | 73.88 | 75.72 | 73.76 | 74.85 | 169,386 | +1.18(+1.60%) |
Jun 04, 2021 | 73.67 | 74.46 | 73.55 | 73.67 | 130,400 | +0.07(+0.10%) |
Jun 03, 2021 | 72.94 | 73.87 | 72.46 | 73.60 | 126,823 | -0.31(-0.42%) |
Jun 02, 2021 | 73.77 | 74.51 | 73.22 | 73.91 | 165,222 | +0.08(+0.11%) |
Jun 01, 2021 | 75.13 | 75.47 | 73.72 | 73.83 | 137,586 | -2.31(-3.03%) |
May 28, 2021 | 76.06 | 77.27 | 76.00 | 76.14 | 207,496 | -0.32(-0.42%) |
May 27, 2021 | 75.38 | 77.00 | 74.91 | 76.46 | 350,443 | +3.20(+4.37%) |
May 26, 2021 | 73.19 | 73.72 | 72.89 | 73.26 | 125,036 | +0.12(+0.16%) |
May 25, 2021 | 73.50 | 73.76 | 73.13 | 73.14 | 171,062 | +0.17(+0.23%) |
May 24, 2021 | 74.16 | 74.25 | 72.79 | 72.97 | 139,082 | -0.24(-0.33%) |
May 21, 2021 | 74.08 | 74.14 | 73.08 | 73.21 | 112,424 | -0.62(-0.84%) |
May 20, 2021 | 72.31 | 74.37 | 72.23 | 73.83 | 234,782 | +1.66(+2.30%) |
May 19, 2021 | 73.17 | 73.45 | 71.91 | 72.17 | 327,800 | -2.73(-3.64%) |
May 18, 2021 | 75.32 | 76.13 | 74.83 | 74.90 | 267,040 | -2.10(-2.73%) |
May 17, 2021 | 77.11 | 77.86 | 76.55 | 77.00 | 137,381 | +0.82(+1.08%) |
May 14, 2021 | 75.28 | 76.54 | 75.13 | 76.18 | 186,597 | +0.12(+0.16%) |
May 13, 2021 | 75.47 | 76.42 | 75.08 | 76.06 | 390,480 | +1.92(+2.59%) |
May 12, 2021 | 71.98 | 74.44 | 71.95 | 74.14 | 426,803 | +0.53(+0.72%) |
May 11, 2021 | 71.84 | 73.92 | 71.67 | 73.61 | 277,990 | +0.07(+0.10%) |
May 10, 2021 | 71.11 | 74.52 | 70.77 | 73.54 | 569,790 | -1.50(-2.00%) |
May 07, 2021 | 77.26 | 78.08 | 73.81 | 75.04 | 553,779 | -1.12(-1.47%) |
May 06, 2021 | 75.53 | 76.16 | 74.80 | 76.16 | 277,308 | -0.74(-0.96%) |
May 05, 2021 | 77.07 | 77.48 | 76.62 | 76.90 | 328,221 | -0.27(-0.35%) |
May 04, 2021 | 77.76 | 77.86 | 76.83 | 77.17 | 232,662 | -0.91(-1.17%) |
May 03, 2021 | 78.01 | 78.67 | 77.42 | 78.08 | 195,650 | +0.31(+0.40%) |
Apr 30, 2021 | 77.75 | 78.63 | 77.58 | 77.77 | 178,900 | -0.98(-1.24%) |
Apr 29, 2021 | 78.45 | 79.14 | 78.10 | 78.75 | 232,275 | -0.52(-0.66%) |
Apr 28, 2021 | 79.11 | 79.95 | 78.93 | 79.27 | 308,403 | -1.84(-2.27%) |
Apr 27, 2021 | 82.06 | 82.07 | 80.57 | 81.11 | 213,494 | -2.23(-2.68%) |
Apr 26, 2021 | 83.36 | 83.77 | 82.03 | 83.34 | 148,859 | +1.88(+2.31%) |
Apr 23, 2021 | 81.38 | 82.02 | 80.82 | 81.46 | 139,000 | -0.98(-1.19%) |
Apr 22, 2021 | 82.78 | 83.08 | 82.01 | 82.44 | 123,084 | -0.70(-0.84%) |
Apr 21, 2021 | 81.58 | 83.15 | 81.19 | 83.14 | 325,015 | +3.48(+4.37%) |
Apr 20, 2021 | 79.16 | 79.66 | 78.70 | 79.66 | 158,333 | +0.83(+1.05%) |
Apr 19, 2021 | 79.61 | 79.78 | 78.28 | 78.83 | 218,202 | -0.32(-0.40%) |
Apr 16, 2021 | 79.57 | 79.69 | 78.20 | 79.15 | 422,000 | -0.24(-0.30%) |
Apr 15, 2021 | 79.17 | 80.42 | 79.04 | 79.39 | 567,160 | -1.09(-1.35%) |
Apr 14, 2021 | 81.51 | 82.29 | 80.44 | 80.48 | 574,606 | +2.18(+2.78%) |
Apr 13, 2021 | 76.50 | 78.45 | 76.38 | 78.30 | 422,132 | +0.91(+1.18%) |
Apr 12, 2021 | 76.61 | 77.86 | 75.94 | 77.39 | 386,120 | -0.42(-0.54%) |
Apr 09, 2021 | 77.92 | 78.16 | 77.28 | 77.81 | 198,800 | -0.08(-0.10%) |
Apr 08, 2021 | 78.03 | 78.72 | 77.74 | 77.89 | 148,521 | +0.93(+1.21%) |
Apr 07, 2021 | 77.94 | 78.33 | 76.61 | 76.96 | 260,491 | -1.92(-2.43%) |
Apr 06, 2021 | 79.20 | 79.86 | 78.47 | 78.88 | 300,664 | -1.37(-1.71%) |
Apr 05, 2021 | 80.28 | 80.76 | 79.41 | 80.25 | 156,678 | +1.06(+1.34%) |
Apr 01, 2021 | 78.43 | 79.74 | 78.10 | 79.19 | 278,500 | +2.10(+2.72%) |
Mar 31, 2021 | 76.58 | 78.38 | 76.40 | 77.09 | 281,880 | +0.65(+0.85%) |
Mar 30, 2021 | 75.42 | 76.65 | 74.85 | 76.44 | 388,870 | -0.56(-0.73%) |
Mar 29, 2021 | 75.53 | 77.32 | 75.53 | 77.00 | 328,521 | +0.47(+0.61%) |
Mar 26, 2021 | 77.05 | 77.27 | 75.77 | 76.53 | 218,600 | +0.38(+0.50%) |
Mar 25, 2021 | 75.19 | 76.28 | 74.51 | 76.15 | 425,249 | -1.54(-1.98%) |
Mar 24, 2021 | 77.64 | 78.76 | 77.13 | 77.69 | 242,524 | -1.28(-1.62%) |
Mar 23, 2021 | 80.15 | 80.22 | 78.80 | 78.97 | 271,182 | -3.00(-3.66%) |
Mar 22, 2021 | 80.44 | 82.23 | 80.32 | 81.97 | 157,877 | -0.22(-0.27%) |
Mar 19, 2021 | 81.06 | 82.24 | 80.67 | 82.19 | 189,800 | +1.71(+2.12%) |
Mar 18, 2021 | 80.60 | 81.76 | 80.31 | 80.48 | 156,251 | -0.15(-0.19%) |
Mar 17, 2021 | 80.40 | 80.70 | 79.59 | 80.63 | 256,547 | -1.27(-1.55%) |
Mar 16, 2021 | 82.13 | 82.69 | 81.15 | 81.90 | 204,387 | -1.18(-1.42%) |
Mar 15, 2021 | 82.94 | 84.13 | 82.51 | 83.08 | 142,377 | +0.69(+0.84%) |
Mar 12, 2021 | 81.72 | 82.39 | 81.37 | 82.39 | 117,000 | -1.09(-1.31%) |
Mar 11, 2021 | 83.28 | 83.77 | 82.61 | 83.48 | 83,533 | +1.07(+1.30%) |
Mar 10, 2021 | 83.88 | 84.20 | 82.30 | 82.41 | 196,920 | -1.10(-1.32%) |
Mar 09, 2021 | 83.68 | 85.46 | 83.22 | 83.51 | 258,790 | +2.84(+3.52%) |
Mar 08, 2021 | 82.09 | 82.36 | 80.63 | 80.67 | 287,885 | -3.03(-3.62%) |
Mar 05, 2021 | 83.69 | 83.78 | 82.26 | 83.70 | 365,600 | -1.18(-1.39%) |
Mar 04, 2021 | 86.21 | 87.32 | 84.74 | 84.88 | 695,996 | +2.56(+3.11%) |
Mar 03, 2021 | 83.30 | 83.45 | 81.55 | 82.32 | 144,062 | -2.04(-2.42%) |
Mar 02, 2021 | 84.90 | 85.12 | 84.06 | 84.36 | 127,930 | -0.27(-0.32%) |
Mar 01, 2021 | 84.21 | 84.67 | 83.51 | 84.63 | 179,919 | +2.03(+2.46%) |
Feb 26, 2021 | 83.26 | 83.46 | 81.37 | 82.60 | 261,900 | -2.54(-2.98%) |
Feb 25, 2021 | 86.75 | 86.75 | 84.62 | 85.14 | 247,726 | +0.49(+0.58%) |
Feb 24, 2021 | 84.99 | 85.48 | 84.23 | 84.65 | 205,500 | -0.73(-0.86%) |
Feb 23, 2021 | 86.08 | 86.82 | 84.32 | 85.38 | 472,676 | -0.31(-0.36%) |
Feb 22, 2021 | 83.56 | 86.24 | 83.21 | 85.69 | 519,417 | -0.59(-0.68%) |
Feb 19, 2021 | 83.08 | 86.51 | 83.02 | 86.28 | 619,600 | +2.48(+2.96%) |
Feb 18, 2021 | 82.98 | 84.29 | 82.34 | 83.80 | 177,082 | -0.34(-0.40%) |
Feb 17, 2021 | 85.20 | 85.48 | 83.94 | 84.14 | 353,732 | -1.42(-1.66%) |
Feb 16, 2021 | 82.22 | 87.35 | 81.89 | 85.56 | 987,580 | -0.73(-0.85%) |
Feb 12, 2021 | 85.97 | 86.50 | 84.93 | 86.29 | 420,400 | +0.51(+0.59%) |
Feb 11, 2021 | 86.78 | 88.09 | 85.22 | 85.78 | 923,830 | -4.12(-4.58%) |
Feb 10, 2021 | 94.67 | 96.71 | 89.00 | 89.90 | 2,156,898 | -19.41(-17.76%) |
Feb 09, 2021 | 108.22 | 109.72 | 108.10 | 109.31 | 138,674 | +1.94(+1.81%) |
Feb 08, 2021 | 106.14 | 107.97 | 106.08 | 107.37 | 133,838 | +2.03(+1.93%) |
Feb 05, 2021 | 104.97 | 105.84 | 104.80 | 105.34 | 99,800 | +0.15(+0.14%) |
Feb 04, 2021 | 104.05 | 105.34 | 103.73 | 105.19 | 85,759 | +1.17(+1.12%) |
Feb 03, 2021 | 104.07 | 105.81 | 103.88 | 104.02 | 129,178 | -1.70(-1.61%) |
Feb 02, 2021 | 105.42 | 105.94 | 105.00 | 105.72 | 101,743 | +1.61(+1.55%) |
Feb 01, 2021 | 105.58 | 105.72 | 103.88 | 104.11 | 87,864 | -0.19(-0.18%) |
Jan 29, 2021 | 104.29 | 105.63 | 103.00 | 104.30 | 329,100 | -2.60(-2.43%) |
Jan 28, 2021 | 107.36 | 108.37 | 106.71 | 106.90 | 336,993 | -2.14(-1.96%) |
Jan 27, 2021 | 109.14 | 109.81 | 107.97 | 109.04 | 363,137 | -2.24(-2.01%) |
Jan 26, 2021 | 110.85 | 112.03 | 110.60 | 111.28 | 223,616 | -0.04(-0.04%) |
Jan 25, 2021 | 109.77 | 111.54 | 109.64 | 111.32 | 212,512 | +0.13(+0.12%) |
Jan 22, 2021 | 107.11 | 111.22 | 106.92 | 111.19 | 472,800 | -0.75(-0.67%) |
Jan 21, 2021 | 113.67 | 113.71 | 110.67 | 111.94 | 252,700 | +3.43(+3.16%) |
Jan 20, 2021 | 107.91 | 108.90 | 107.62 | 108.51 | 197,341 | +0.78(+0.72%) |
Jan 19, 2021 | 106.53 | 107.79 | 105.24 | 107.73 | 289,732 | +7.72(+7.72%) |
Jan 15, 2021 | 99.75 | 100.63 | 99.28 | 100.01 | 372,000 | -1.71(-1.68%) |
Jan 14, 2021 | 100.82 | 102.00 | 100.44 | 101.72 | 132,528 | +1.21(+1.20%) |
Jan 13, 2021 | 100.81 | 102.16 | 99.88 | 100.51 | 163,690 | -2.04(-1.99%) |
Jan 12, 2021 | 103.80 | 104.94 | 101.84 | 102.55 | 131,335 | -0.47(-0.46%) |
Jan 11, 2021 | 100.54 | 103.27 | 99.79 | 103.02 | 208,145 | -0.41(-0.40%) |
Jan 08, 2021 | 100.94 | 103.58 | 100.50 | 103.43 | 257,600 | +3.91(+3.93%) |
Jan 07, 2021 | 96.64 | 99.58 | 96.58 | 99.52 | 236,458 | +0.15(+0.15%) |
Jan 06, 2021 | 96.82 | 99.56 | 96.75 | 99.37 | 249,914 | +0.11(+0.11%) |
Jan 05, 2021 | 98.77 | 99.47 | 97.71 | 99.26 | 81,473 | +0.24(+0.24%) |
Jan 04, 2021 | 99.34 | 99.70 | 98.16 | 99.02 | 120,139 | +0.04(+0.04%) |
Dec 31, 2020 | 98.98 | 98.98 | 98.98 | 109,803 | -0.84(-0.84%) | |
Dec 30, 2020 | 99.11 | 100.75 | 99.11 | 99.82 | 109,803 | +0.28(+0.28%) |
Dec 29, 2020 | 98.82 | 99.96 | 98.66 | 99.54 | 168,808 | +1.76(+1.80%) |
Dec 28, 2020 | 97.92 | 99.39 | 97.17 | 97.78 | 143,924 | -1.51(-1.52%) |
Dec 24, 2020 | 99.92 | 99.92 | 98.53 | 99.29 | 41,600 | -0.26(-0.26%) |
Dec 23, 2020 | 101.00 | 101.12 | 98.89 | 99.55 | 194,540 | +1.62(+1.65%) |
Dec 22, 2020 | 96.64 | 98.68 | 96.22 | 97.93 | 263,597 | +1.08(+1.12%) |
Dec 21, 2020 | 95.25 | 97.88 | 94.53 | 96.85 | 888,999 | -2.73(-2.74%) |
Dec 18, 2020 | 98.07 | 99.59 | 97.75 | 99.58 | 713,000 | +2.67(+2.76%) |
Dec 17, 2020 | 93.68 | 97.28 | 93.01 | 96.91 | 2,093,002 | -0.11(-0.11%) |
Dec 16, 2020 | 99.86 | 100.81 | 96.26 | 97.02 | 1,784,177 | -22.43(-18.78%) |
Dec 15, 2020 | 119.17 | 119.81 | 117.90 | 119.45 | 100,744 | +1.92(+1.63%) |
Dec 14, 2020 | 116.74 | 119.70 | 116.74 | 117.53 | 109,108 | -0.36(-0.31%) |
Dec 11, 2020 | 118.08 | 119.43 | 117.12 | 117.89 | 96,100 | -0.91(-0.77%) |
Dec 10, 2020 | 118.58 | 119.38 | 117.92 | 118.80 | 71,817 | +0.68(+0.58%) |
Dec 09, 2020 | 119.35 | 120.21 | 117.06 | 118.12 | 131,649 | -1.69(-1.41%) |
Dec 08, 2020 | 116.85 | 119.92 | 116.80 | 119.81 | 176,343 | -0.35(-0.29%) |
Dec 07, 2020 | 119.48 | 121.34 | 119.48 | 120.16 | 107,927 | -1.49(-1.22%) |
Dec 04, 2020 | 123.01 | 123.03 | 120.87 | 121.65 | 108,600 | -0.99(-0.81%) |
Dec 03, 2020 | 123.61 | 123.85 | 122.47 | 122.64 | 65,745 | -2.18(-1.75%) |
Dec 02, 2020 | 124.67 | 125.85 | 123.86 | 124.82 | 105,999 | -2.37(-1.86%) |