Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 96.95 | 97.81 | 96.18 | 97.11 | 238,533 | -1.04(-1.06%) |
Nov 29, 2021 | 100.48 | 100.48 | 97.76 | 98.15 | 112,548 | -1.00(-1.01%) |
Nov 26, 2021 | 98.54 | 99.66 | 96.15 | 99.15 | 180,055 | -1.47(-1.46%) |
Nov 24, 2021 | 101.02 | 101.61 | 99.63 | 100.61 | 131,624 | -0.73(-0.72%) |
Nov 23, 2021 | 100.82 | 101.62 | 100.62 | 101.34 | 106,832 | +0.98(+0.98%) |
Nov 22, 2021 | 101.05 | 102.42 | 100.25 | 100.36 | 130,103 | +0.64(+0.64%) |
Nov 19, 2021 | 99.87 | 100.66 | 98.79 | 99.72 | 66,113 | -1.29(-1.28%) |
Nov 18, 2021 | 100.98 | 101.16 | 100.64 | 101.01 | 156,809 | -0.01(-0.01%) |
Nov 17, 2021 | 100.69 | 101.04 | 99.36 | 101.02 | 82,562 | -0.13(-0.13%) |
Nov 16, 2021 | 101.36 | 101.62 | 100.25 | 101.15 | 85,811 | -0.23(-0.22%) |
Nov 15, 2021 | 101.94 | 101.97 | 100.72 | 101.38 | 93,603 | +0.24(+0.24%) |
Nov 12, 2021 | 102.42 | 102.42 | 100.45 | 101.13 | 66,264 | -0.78(-0.77%) |
Nov 11, 2021 | 102.51 | 103.22 | 101.53 | 101.91 | 110,011 | -0.50(-0.49%) |
Nov 10, 2021 | 102.75 | 102.42 | 139,111 | -0.16(-0.16%) | ||
Nov 09, 2021 | 102.10 | 102.92 | 101.25 | 102.58 | 117,789 | +0.20(+0.19%) |
Nov 08, 2021 | 102.38 | 103.69 | 101.95 | 102.38 | 126,663 | +0.04(+0.04%) |
Nov 05, 2021 | 102.03 | 102.76 | 100.03 | 102.34 | 163,279 | +1.55(+1.54%) |
Nov 04, 2021 | 101.32 | 101.32 | 99.67 | 100.79 | 247,027 | -0.68(-0.67%) |
Nov 03, 2021 | 98.72 | 102.47 | 98.62 | 101.47 | 227,083 | +2.38(+2.40%) |
Nov 02, 2021 | 99.21 | 100.14 | 98.64 | 99.10 | 235,573 | +0.16(+0.16%) |
Nov 01, 2021 | 95.74 | 99.10 | 94.72 | 98.94 | 170,681 | +4.21(+4.45%) |
Oct 29, 2021 | 94.79 | 95.44 | 94.13 | 94.72 | 98,361 | -0.37(-0.39%) |
Oct 28, 2021 | 93.55 | 95.12 | 93.55 | 95.10 | 98,731 | +2.32(+2.50%) |
Oct 27, 2021 | 94.54 | 94.48 | 92.74 | 92.78 | 135,428 | -2.09(-2.20%) |
Oct 26, 2021 | 95.29 | 94.86 | 125,024 | -1.50(-1.55%) | ||
Oct 25, 2021 | 95.50 | 96.67 | 94.98 | 96.36 | 143,454 | +1.04(+1.09%) |
Oct 22, 2021 | 93.38 | 95.38 | 93.38 | 95.32 | 160,650 | +1.72(+1.84%) |
Oct 21, 2021 | 94.55 | 95.45 | 92.95 | 93.60 | 139,516 | +0.31(+0.33%) |
Oct 20, 2021 | 89.59 | 93.30 | 87.25 | 93.29 | 214,586 | +4.47(+5.03%) |
Oct 19, 2021 | 89.03 | 89.03 | 85.93 | 88.82 | 144,217 | +0.60(+0.68%) |
Oct 18, 2021 | 88.30 | 89.48 | 86.25 | 88.23 | 102,841 | -0.41(-0.46%) |
Oct 15, 2021 | 88.83 | 89.53 | 88.36 | 88.64 | 113,442 | +0.63(+0.71%) |
Oct 14, 2021 | 88.05 | 88.13 | 86.57 | 88.01 | 93,904 | +0.72(+0.83%) |
Oct 13, 2021 | 86.56 | 87.41 | 84.96 | 87.29 | 141,795 | +0.47(+0.54%) |
Oct 12, 2021 | 86.17 | 86.87 | 85.47 | 86.82 | 79,104 | +0.39(+0.45%) |
Oct 11, 2021 | 88.01 | 88.45 | 85.05 | 86.43 | 64,226 | -0.94(-1.07%) |
Oct 08, 2021 | 87.05 | 87.85 | 87.05 | 87.36 | 74,946 | +0.19(+0.21%) |
Oct 07, 2021 | 87.19 | 87.28 | 86.55 | 87.18 | 94,383 | +0.91(+1.05%) |
Oct 06, 2021 | 86.01 | 86.27 | 84.31 | 86.27 | 90,783 | -0.20(-0.23%) |
Oct 05, 2021 | 86.77 | 87.17 | 85.48 | 86.47 | 116,712 | +0.22(+0.25%) |
Oct 04, 2021 | 85.38 | 86.55 | 84.57 | 86.25 | 115,494 | +1.15(+1.35%) |
Oct 01, 2021 | 83.87 | 85.57 | 83.75 | 85.10 | 146,321 | +1.25(+1.50%) |
Sep 30, 2021 | 86.13 | 86.14 | 83.68 | 83.84 | 162,882 | -1.91(-2.23%) |
Sep 29, 2021 | 84.85 | 85.99 | 83.59 | 85.75 | 106,274 | +1.22(+1.44%) |
Sep 28, 2021 | 86.55 | 86.64 | 84.21 | 84.54 | 138,550 | -1.54(-1.78%) |
Sep 27, 2021 | 84.01 | 87.05 | 83.47 | 86.07 | 160,774 | +3.02(+3.64%) |
Sep 24, 2021 | 82.36 | 84.00 | 82.36 | 83.05 | 160,472 | +0.66(+0.81%) |
Sep 23, 2021 | 79.30 | 82.98 | 79.30 | 82.38 | 105,624 | +2.87(+3.60%) |
Sep 22, 2021 | 78.74 | 80.28 | 78.74 | 79.52 | 107,214 | +1.25(+1.60%) |
Sep 21, 2021 | 78.68 | 79.56 | 77.87 | 78.26 | 153,120 | -0.55(-0.70%) |
Sep 20, 2021 | 77.65 | 78.97 | 76.60 | 78.82 | 341,125 | -0.90(-1.13%) |
Sep 17, 2021 | 78.76 | 79.60 | 77.64 | 79.71 | 1,118,725 | +1.22(+1.55%) |
Sep 16, 2021 | 80.08 | 80.10 | 78.08 | 78.50 | 180,421 | -1.03(-1.30%) |
Sep 15, 2021 | 78.29 | 79.99 | 78.05 | 79.53 | 193,781 | +1.39(+1.77%) |
Sep 14, 2021 | 79.68 | 79.99 | 78.00 | 78.14 | 236,253 | -1.69(-2.12%) |
Sep 13, 2021 | 78.74 | 80.00 | 77.40 | 79.84 | 269,615 | +2.27(+2.92%) |
Sep 10, 2021 | 78.94 | 80.07 | 77.57 | 77.57 | 161,586 | -1.03(-1.31%) |
Sep 09, 2021 | 78.36 | 79.54 | 78.35 | 78.60 | 195,824 | -0.04(-0.05%) |
Sep 08, 2021 | 79.41 | 80.15 | 78.36 | 78.64 | 111,607 | -1.10(-1.37%) |
Sep 07, 2021 | 81.32 | 81.93 | 79.73 | 79.73 | 110,271 | -1.11(-1.38%) |
Sep 03, 2021 | 81.05 | 81.37 | 80.00 | 80.85 | 129,084 | +0.02(+0.02%) |
Sep 02, 2021 | 82.15 | 82.15 | 80.68 | 80.83 | 116,143 | -0.61(-0.75%) |
Sep 01, 2021 | 82.59 | 82.59 | 80.50 | 81.44 | 138,396 | -1.00(-1.22%) |
Aug 31, 2021 | 81.64 | 82.51 | 81.11 | 82.44 | 195,330 | +0.94(+1.15%) |
Aug 30, 2021 | 83.14 | 83.59 | 81.32 | 81.50 | 89,057 | -1.58(-1.90%) |
Aug 27, 2021 | 81.46 | 83.19 | 80.68 | 83.09 | 96,001 | +1.69(+2.08%) |
Aug 26, 2021 | 83.05 | 83.15 | 81.31 | 81.39 | 85,643 | -1.55(-1.87%) |
Aug 25, 2021 | 82.58 | 83.97 | 81.68 | 82.94 | 85,885 | +0.58(+0.70%) |
Aug 24, 2021 | 81.69 | 82.52 | 81.02 | 82.36 | 89,520 | +0.64(+0.78%) |
Aug 23, 2021 | 81.91 | 82.27 | 81.37 | 81.73 | 129,518 | +0.31(+0.38%) |
Aug 20, 2021 | 79.45 | 81.50 | 79.03 | 81.42 | 137,671 | +2.11(+2.66%) |
Aug 19, 2021 | 79.71 | 80.76 | 78.80 | 79.31 | 176,368 | -1.25(-1.56%) |
Aug 18, 2021 | 80.92 | 81.91 | 80.38 | 80.57 | 159,438 | -0.46(-0.57%) |
Aug 17, 2021 | 80.86 | 81.78 | 80.14 | 81.03 | 139,137 | -0.65(-0.79%) |
Aug 16, 2021 | 81.31 | 82.39 | 80.64 | 81.67 | 200,590 | -0.66(-0.80%) |
Aug 13, 2021 | 83.13 | 83.30 | 81.79 | 82.33 | 82,002 | -0.70(-0.85%) |
Aug 12, 2021 | 83.64 | 83.64 | 82.23 | 83.03 | 77,080 | -0.55(-0.66%) |
Aug 11, 2021 | 82.43 | 83.62 | 80.12 | 83.58 | 120,259 | +1.24(+1.50%) |
Aug 10, 2021 | 81.94 | 82.75 | 81.46 | 82.34 | 105,496 | +0.52(+0.64%) |
Aug 09, 2021 | 82.47 | 83.16 | 81.56 | 81.82 | 134,815 | -1.14(-1.38%) |
Aug 06, 2021 | 80.98 | 83.24 | 80.55 | 82.96 | 133,445 | +2.56(+3.18%) |
Aug 05, 2021 | 79.59 | 80.82 | 79.55 | 80.40 | 129,678 | +1.06(+1.34%) |
Aug 04, 2021 | 78.64 | 80.03 | 78.27 | 79.34 | 83,105 | -0.48(-0.61%) |
Aug 03, 2021 | 78.45 | 80.17 | 76.98 | 79.83 | 150,970 | +1.63(+2.08%) |
Aug 02, 2021 | 78.64 | 80.56 | 78.03 | 78.20 | 295,501 | +0.00(+0.00%) |
Jul 30, 2021 | 78.35 | 79.52 | 77.43 | 78.20 | 212,965 | -0.59(-0.74%) |
Jul 29, 2021 | 78.70 | 79.59 | 77.33 | 78.78 | 146,197 | +1.07(+1.38%) |
Jul 28, 2021 | 77.10 | 78.34 | 75.62 | 77.71 | 149,694 | +1.26(+1.64%) |
Jul 27, 2021 | 75.96 | 76.58 | 75.40 | 76.46 | 147,347 | -0.39(-0.51%) |
Jul 26, 2021 | 76.16 | 77.50 | 76.16 | 76.85 | 121,635 | +0.64(+0.84%) |
Jul 23, 2021 | 76.62 | 77.13 | 75.35 | 76.21 | 123,561 | +0.68(+0.90%) |
Jul 22, 2021 | 77.52 | 77.62 | 75.34 | 75.53 | 103,385 | -1.98(-2.56%) |
Jul 21, 2021 | 75.72 | 78.23 | 75.32 | 77.51 | 181,768 | +1.79(+2.36%) |
Jul 20, 2021 | 72.59 | 76.62 | 72.59 | 75.72 | 329,463 | +2.82(+3.87%) |
Jul 19, 2021 | 73.62 | 74.67 | 72.28 | 72.90 | 195,234 | -2.72(-3.59%) |
Jul 16, 2021 | 78.59 | 78.59 | 75.51 | 75.62 | 145,192 | -2.45(-3.14%) |
Jul 15, 2021 | 76.69 | 78.80 | 76.31 | 78.07 | 128,884 | +0.61(+0.78%) |
Jul 14, 2021 | 77.91 | 79.18 | 76.56 | 77.46 | 115,768 | -0.23(-0.30%) |
Jul 13, 2021 | 79.30 | 79.30 | 77.26 | 77.70 | 80,355 | -1.82(-2.28%) |
Jul 12, 2021 | 78.52 | 79.69 | 77.15 | 79.51 | 103,578 | -0.02(-0.02%) |
Jul 09, 2021 | 77.64 | 79.72 | 76.75 | 79.53 | 171,356 | +3.70(+4.89%) |
Jul 08, 2021 | 75.50 | 76.69 | 74.81 | 75.82 | 156,333 | -1.45(-1.88%) |
Jul 07, 2021 | 77.36 | 78.61 | 76.80 | 77.28 | 152,212 | -0.74(-0.95%) |
Jul 06, 2021 | 79.48 | 79.60 | 77.30 | 78.02 | 155,943 | -1.97(-2.47%) |
Jul 02, 2021 | 81.13 | 81.95 | 79.72 | 79.99 | 133,420 | -1.26(-1.55%) |
Jul 01, 2021 | 81.36 | 81.60 | 80.44 | 81.25 | 145,984 | +0.64(+0.80%) |
Jun 30, 2021 | 80.94 | 81.49 | 80.39 | 80.61 | 145,186 | -0.50(-0.62%) |
Jun 29, 2021 | 82.45 | 82.86 | 80.68 | 81.11 | 97,571 | -0.60(-0.74%) |
Jun 28, 2021 | 83.86 | 83.86 | 81.16 | 81.72 | 119,458 | -2.70(-3.20%) |
Jun 25, 2021 | 83.44 | 85.17 | 83.23 | 84.42 | 308,176 | +1.33(+1.60%) |
Jun 24, 2021 | 81.66 | 83.23 | 80.73 | 83.08 | 174,084 | +2.03(+2.50%) |
Jun 23, 2021 | 81.72 | 81.91 | 80.72 | 81.06 | 88,884 | -0.20(-0.24%) |
Jun 22, 2021 | 81.47 | 81.72 | 80.24 | 81.25 | 150,722 | +0.00(+0.00%) |
Jun 21, 2021 | 78.82 | 81.40 | 78.20 | 81.25 | 192,953 | +3.36(+4.31%) |
Jun 18, 2021 | 79.37 | 79.94 | 77.81 | 77.89 | 487,841 | -2.70(-3.35%) |
Jun 17, 2021 | 85.07 | 85.07 | 80.55 | 80.59 | 178,732 | -3.92(-4.64%) |
Jun 16, 2021 | 83.22 | 84.85 | 82.24 | 84.51 | 119,019 | +0.80(+0.96%) |
Jun 15, 2021 | 82.28 | 84.03 | 81.83 | 83.71 | 245,524 | +1.93(+2.36%) |
Jun 14, 2021 | 83.08 | 83.52 | 81.28 | 81.78 | 170,332 | -1.07(-1.29%) |
Jun 11, 2021 | 83.08 | 83.65 | 82.67 | 82.85 | 146,463 | +0.31(+0.37%) |
Jun 10, 2021 | 84.83 | 85.17 | 82.50 | 82.54 | 90,182 | -1.47(-1.75%) |
Jun 09, 2021 | 84.64 | 84.70 | 83.86 | 84.02 | 90,754 | -1.22(-1.43%) |
Jun 08, 2021 | 84.39 | 85.67 | 83.74 | 85.23 | 106,421 | +0.15(+0.17%) |
Jun 07, 2021 | 84.94 | 85.18 | 84.29 | 85.09 | 96,668 | +0.61(+0.73%) |
Jun 04, 2021 | 84.83 | 84.83 | 82.80 | 84.47 | 113,108 | -0.59(-0.69%) |
Jun 03, 2021 | 85.22 | 85.74 | 83.78 | 85.06 | 106,764 | +0.09(+0.11%) |
Jun 02, 2021 | 86.51 | 86.57 | 84.77 | 84.97 | 85,641 | -1.09(-1.27%) |
Jun 01, 2021 | 85.43 | 86.15 | 84.26 | 86.05 | 138,822 | +1.31(+1.55%) |
May 28, 2021 | 85.13 | 85.13 | 83.75 | 84.74 | 105,913 | -0.34(-0.40%) |
May 27, 2021 | 84.56 | 85.85 | 83.58 | 85.09 | 163,187 | +1.61(+1.93%) |
May 26, 2021 | 81.88 | 83.61 | 81.35 | 83.48 | 183,350 | +1.89(+2.32%) |
May 25, 2021 | 83.98 | 84.55 | 81.34 | 81.59 | 251,063 | -2.27(-2.71%) |
May 24, 2021 | 85.23 | 85.23 | 82.97 | 83.86 | 157,084 | -1.14(-1.34%) |
May 21, 2021 | 84.17 | 85.44 | 82.38 | 84.99 | 147,923 | +1.23(+1.47%) |
May 20, 2021 | 83.37 | 84.16 | 82.39 | 83.76 | 140,364 | +0.12(+0.14%) |
May 19, 2021 | 82.83 | 83.70 | 81.52 | 83.64 | 184,516 | +0.08(+0.10%) |
May 18, 2021 | 84.01 | 85.23 | 83.54 | 83.56 | 143,248 | -1.23(-1.45%) |
May 17, 2021 | 84.39 | 85.37 | 83.48 | 84.79 | 78,036 | -0.11(-0.13%) |
May 14, 2021 | 83.72 | 85.08 | 83.32 | 84.90 | 77,834 | +1.50(+1.80%) |
May 13, 2021 | 80.12 | 83.94 | 80.12 | 83.40 | 158,923 | +2.99(+3.72%) |
May 12, 2021 | 83.73 | 84.01 | 80.13 | 80.41 | 126,475 | -2.41(-2.91%) |
May 11, 2021 | 82.53 | 84.89 | 81.59 | 82.82 | 164,670 | -1.29(-1.53%) |
May 10, 2021 | 84.59 | 84.59 | 83.90 | 84.10 | 154,554 | -0.08(-0.10%) |
May 07, 2021 | 82.88 | 84.26 | 82.67 | 84.19 | 118,394 | +0.26(+0.31%) |
May 06, 2021 | 83.73 | 84.17 | 82.22 | 83.93 | 151,405 | +0.71(+0.86%) |
May 05, 2021 | 83.13 | 83.75 | 82.22 | 83.22 | 114,445 | +0.15(+0.18%) |
May 04, 2021 | 81.33 | 83.10 | 80.27 | 83.07 | 211,551 | +1.25(+1.53%) |
May 03, 2021 | 82.21 | 82.54 | 80.80 | 81.82 | 278,580 | +0.43(+0.53%) |
Apr 30, 2021 | 82.69 | 83.48 | 81.35 | 81.38 | 209,844 | -1.63(-1.96%) |
Apr 29, 2021 | 82.71 | 84.11 | 81.89 | 83.01 | 154,463 | +1.14(+1.39%) |
Apr 28, 2021 | 82.16 | 82.50 | 81.27 | 81.87 | 169,089 | +0.43(+0.53%) |
Apr 27, 2021 | 80.96 | 81.70 | 80.51 | 81.44 | 192,514 | +0.03(+0.03%) |
Apr 26, 2021 | 82.79 | 83.98 | 81.40 | 81.41 | 216,426 | -1.16(-1.40%) |
Apr 23, 2021 | 79.26 | 83.00 | 78.67 | 82.57 | 251,230 | +3.06(+3.85%) |
Apr 22, 2021 | 80.16 | 81.24 | 79.35 | 79.51 | 207,994 | -1.30(-1.60%) |
Apr 21, 2021 | 81.04 | 81.04 | 78.98 | 80.80 | 489,042 | -0.81(-1.00%) |
Apr 20, 2021 | 83.61 | 83.61 | 80.92 | 81.62 | 252,696 | -2.68(-3.18%) |
Apr 19, 2021 | 84.44 | 85.40 | 83.81 | 84.30 | 250,965 | -0.27(-0.32%) |
Apr 16, 2021 | 83.04 | 84.86 | 83.04 | 84.57 | 178,832 | +1.84(+2.23%) |
Apr 15, 2021 | 83.28 | 83.28 | 81.41 | 82.73 | 119,400 | -0.70(-0.84%) |
Apr 14, 2021 | 81.73 | 83.73 | 81.73 | 83.43 | 148,950 | +1.70(+2.08%) |
Apr 13, 2021 | 82.83 | 84.23 | 81.47 | 81.73 | 127,794 | -1.92(-2.30%) |
Apr 12, 2021 | 83.60 | 84.15 | 83.29 | 83.65 | 109,264 | +0.74(+0.89%) |
Apr 09, 2021 | 82.97 | 83.26 | 82.22 | 82.91 | 123,940 | +0.67(+0.81%) |
Apr 08, 2021 | 82.70 | 83.77 | 81.12 | 82.24 | 228,003 | -0.59(-0.72%) |
Apr 07, 2021 | 83.03 | 83.77 | 82.64 | 82.84 | 147,961 | -0.22(-0.27%) |
Apr 06, 2021 | 83.44 | 83.97 | 82.48 | 83.06 | 244,676 | -0.19(-0.22%) |
Apr 05, 2021 | 84.17 | 84.28 | 82.54 | 83.24 | 173,104 | +0.32(+0.39%) |
Apr 01, 2021 | 82.46 | 82.99 | 81.65 | 82.92 | 176,347 | +0.26(+0.31%) |
Mar 31, 2021 | 83.67 | 84.09 | 82.54 | 82.66 | 253,935 | -1.44(-1.72%) |
Mar 30, 2021 | 83.43 | 84.90 | 83.34 | 84.10 | 257,853 | +1.48(+1.79%) |
Mar 29, 2021 | 84.57 | 84.90 | 81.83 | 82.62 | 289,185 | -3.29(-3.83%) |
Mar 26, 2021 | 85.58 | 86.23 | 84.59 | 85.92 | 197,850 | +1.29(+1.52%) |
Mar 25, 2021 | 82.32 | 84.86 | 80.25 | 84.63 | 201,424 | +2.18(+2.65%) |
Mar 24, 2021 | 82.99 | 84.77 | 82.10 | 82.45 | 256,853 | +0.17(+0.20%) |
Mar 23, 2021 | 85.11 | 85.20 | 81.74 | 82.28 | 332,541 | -3.79(-4.40%) |
Mar 22, 2021 | 88.49 | 88.49 | 85.81 | 86.07 | 292,940 | -3.05(-3.43%) |
Mar 19, 2021 | 86.65 | 89.40 | 85.60 | 89.12 | 846,834 | +0.95(+1.08%) |
Mar 18, 2021 | 88.56 | 91.57 | 87.72 | 88.17 | 248,803 | +0.61(+0.70%) |
Mar 17, 2021 | 86.98 | 88.31 | 86.04 | 87.56 | 196,321 | +1.45(+1.69%) |
Mar 16, 2021 | 88.21 | 88.33 | 85.41 | 86.10 | 164,952 | -2.55(-2.88%) |
Mar 15, 2021 | 90.69 | 90.69 | 88.06 | 88.66 | 296,221 | -1.84(-2.03%) |
Mar 12, 2021 | 89.13 | 90.59 | 89.07 | 90.50 | 187,152 | +2.29(+2.59%) |
Mar 11, 2021 | 86.77 | 88.60 | 86.48 | 88.21 | 192,928 | +0.98(+1.12%) |
Mar 10, 2021 | 86.29 | 87.68 | 85.84 | 87.23 | 331,694 | +1.17(+1.35%) |
Mar 09, 2021 | 86.87 | 86.87 | 84.08 | 86.07 | 302,731 | -1.78(-2.02%) |
Mar 08, 2021 | 87.60 | 89.03 | 86.60 | 87.84 | 264,135 | +1.16(+1.33%) |
Mar 05, 2021 | 85.51 | 87.45 | 84.47 | 86.69 | 299,206 | +2.28(+2.70%) |
Mar 04, 2021 | 85.14 | 86.80 | 83.84 | 84.41 | 374,199 | -0.73(-0.86%) |
Mar 03, 2021 | 82.91 | 85.67 | 82.50 | 85.14 | 267,051 | +2.80(+3.41%) |
Mar 02, 2021 | 82.89 | 83.23 | 81.73 | 82.34 | 267,546 | -0.70(-0.85%) |
Mar 01, 2021 | 81.51 | 83.15 | 81.03 | 83.04 | 217,122 | +3.40(+4.26%) |
Feb 26, 2021 | 82.64 | 82.64 | 78.82 | 79.64 | 247,232 | -2.16(-2.64%) |
Feb 25, 2021 | 84.31 | 84.33 | 81.34 | 81.80 | 226,069 | -1.55(-1.87%) |
Feb 24, 2021 | 82.27 | 83.60 | 82.04 | 83.35 | 187,183 | +1.68(+2.06%) |
Feb 23, 2021 | 80.51 | 81.93 | 80.15 | 81.67 | 231,450 | +1.42(+1.76%) |
Feb 22, 2021 | 77.41 | 80.79 | 77.41 | 80.25 | 186,347 | +1.76(+2.24%) |
Feb 19, 2021 | 76.61 | 78.55 | 76.10 | 78.50 | 132,584 | +2.42(+3.19%) |
Feb 18, 2021 | 76.09 | 77.17 | 75.48 | 76.07 | 156,953 | -0.85(-1.11%) |
Feb 17, 2021 | 77.27 | 78.01 | 76.56 | 76.92 | 103,640 | -0.89(-1.14%) |
Feb 16, 2021 | 77.12 | 77.94 | 76.90 | 77.81 | 210,377 | +1.35(+1.77%) |
Feb 12, 2021 | 75.96 | 77.19 | 74.14 | 76.46 | 110,000 | -0.01(-0.01%) |
Feb 11, 2021 | 77.02 | 78.11 | 75.53 | 76.47 | 132,856 | -0.51(-0.66%) |
Feb 10, 2021 | 77.34 | 78.11 | 76.33 | 76.98 | 117,934 | +0.10(+0.13%) |
Feb 09, 2021 | 75.06 | 76.94 | 74.68 | 76.88 | 163,621 | +1.64(+2.18%) |
Feb 08, 2021 | 74.94 | 75.24 | 74.31 | 75.24 | 158,939 | +0.84(+1.12%) |
Feb 05, 2021 | 75.17 | 75.17 | 73.70 | 74.40 | 175,492 | +0.00(+0.00%) |
Feb 04, 2021 | 71.98 | 74.45 | 71.69 | 74.40 | 256,993 | +3.03(+4.25%) |
Feb 03, 2021 | 70.21 | 71.38 | 69.15 | 71.37 | 213,661 | +0.82(+1.16%) |
Feb 02, 2021 | 70.28 | 71.11 | 69.62 | 70.55 | 155,351 | +0.85(+1.21%) |
Feb 01, 2021 | 68.17 | 70.04 | 66.96 | 69.70 | 311,727 | +1.78(+2.61%) |
Jan 29, 2021 | 69.62 | 71.83 | 67.75 | 67.93 | 437,318 | -2.32(-3.30%) |
Jan 28, 2021 | 71.03 | 72.31 | 69.53 | 70.25 | 376,573 | +0.37(+0.53%) |
Jan 27, 2021 | 70.88 | 70.98 | 69.30 | 69.88 | 211,034 | -1.59(-2.23%) |
Jan 26, 2021 | 73.01 | 73.01 | 71.23 | 71.47 | 158,545 | -0.90(-1.25%) |
Jan 25, 2021 | 71.85 | 72.51 | 70.95 | 72.37 | 208,649 | -0.40(-0.54%) |
Jan 22, 2021 | 71.52 | 72.94 | 70.96 | 72.77 | 258,889 | +0.81(+1.12%) |
Jan 21, 2021 | 73.54 | 74.31 | 71.28 | 71.96 | 263,121 | -1.26(-1.72%) |
Jan 20, 2021 | 74.26 | 75.13 | 72.83 | 73.22 | 528,463 | -0.75(-1.02%) |
Jan 19, 2021 | 72.98 | 74.15 | 72.65 | 73.97 | 252,627 | +1.09(+1.49%) |
Jan 15, 2021 | 72.82 | 73.42 | 71.79 | 72.89 | 215,288 | -1.19(-1.60%) |
Jan 14, 2021 | 71.95 | 74.24 | 71.00 | 74.07 | 616,695 | +3.30(+4.67%) |
Jan 13, 2021 | 70.83 | 71.37 | 69.21 | 70.77 | 402,864 | -0.68(-0.95%) |
Jan 12, 2021 | 71.68 | 72.63 | 71.26 | 71.45 | 393,876 | +0.31(+0.44%) |
Jan 11, 2021 | 69.19 | 71.32 | 68.29 | 71.14 | 296,681 | +1.36(+1.95%) |
Jan 08, 2021 | 71.18 | 71.22 | 69.34 | 69.78 | 363,924 | -1.50(-2.10%) |
Jan 07, 2021 | 70.36 | 71.78 | 69.79 | 71.28 | 412,015 | +1.16(+1.65%) |
Jan 06, 2021 | 67.00 | 70.96 | 66.71 | 70.12 | 416,288 | +5.18(+7.97%) |
Jan 05, 2021 | 63.92 | 65.77 | 63.81 | 64.94 | 228,443 | +1.10(+1.73%) |
Jan 04, 2021 | 64.58 | 64.58 | 62.53 | 63.84 | 228,224 | +0.86(+1.36%) |
Dec 31, 2020 | 62.98 | 62.98 | 62.98 | 150,412 | -0.48(-0.75%) | |
Dec 30, 2020 | 63.15 | 64.34 | 62.35 | 63.46 | 150,412 | +0.33(+0.52%) |
Dec 29, 2020 | 63.95 | 64.41 | 62.83 | 63.13 | 191,382 | -0.73(-1.14%) |
Dec 28, 2020 | 63.60 | 64.69 | 63.22 | 63.85 | 207,542 | +0.68(+1.08%) |
Dec 24, 2020 | 63.90 | 64.34 | 62.92 | 63.17 | 79,482 | -0.70(-1.09%) |
Dec 23, 2020 | 62.22 | 64.19 | 61.97 | 63.87 | 275,145 | +2.01(+3.26%) |
Dec 22, 2020 | 63.05 | 63.24 | 61.84 | 61.86 | 189,796 | -0.68(-1.09%) |
Dec 21, 2020 | 62.95 | 64.25 | 61.53 | 62.54 | 300,576 | +0.07(+0.12%) |
Dec 18, 2020 | 63.85 | 64.35 | 62.34 | 62.47 | 351,311 | -1.52(-2.37%) |
Dec 17, 2020 | 64.77 | 65.11 | 63.80 | 63.98 | 183,851 | -0.76(-1.18%) |
Dec 16, 2020 | 65.08 | 65.33 | 64.44 | 64.75 | 283,097 | -0.25(-0.38%) |
Dec 15, 2020 | 65.83 | 65.83 | 64.01 | 65.00 | 240,615 | +0.66(+1.03%) |
Dec 14, 2020 | 65.66 | 66.15 | 64.19 | 64.33 | 156,027 | -0.39(-0.60%) |
Dec 11, 2020 | 63.76 | 65.30 | 63.76 | 64.72 | 339,024 | +0.04(+0.06%) |
Dec 10, 2020 | 64.30 | 64.98 | 63.58 | 64.68 | 151,408 | -0.40(-0.61%) |
Dec 09, 2020 | 65.31 | 65.96 | 64.68 | 65.08 | 156,255 | +0.40(+0.61%) |
Dec 08, 2020 | 64.21 | 65.26 | 64.21 | 64.68 | 171,377 | -0.17(-0.27%) |
Dec 07, 2020 | 64.85 | 65.12 | 63.89 | 64.86 | 163,458 | -0.31(-0.48%) |
Dec 04, 2020 | 65.02 | 65.68 | 64.30 | 65.17 | 249,103 | +1.04(+1.62%) |
Dec 03, 2020 | 64.37 | 64.68 | 63.73 | 64.13 | 140,869 | -0.02(-0.03%) |
Dec 02, 2020 | 62.74 | 64.22 | 62.41 | 64.15 | 251,071 | +1.06(+1.68%) |