Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 80.49 | 81.27 | 78.57 | 80.18 | 493,088 | -0.43(-0.53%) |
Nov 29, 2021 | 79.35 | 80.70 | 78.74 | 80.61 | 248,621 | +2.15(+2.74%) |
Nov 26, 2021 | 79.89 | 80.72 | 78.20 | 78.46 | 243,269 | -2.59(-3.20%) |
Nov 24, 2021 | 79.99 | 81.25 | 79.10 | 81.05 | 249,450 | +0.60(+0.75%) |
Nov 23, 2021 | 80.96 | 81.96 | 80.20 | 80.45 | 379,339 | -0.70(-0.86%) |
Nov 22, 2021 | 82.00 | 83.51 | 81.11 | 81.15 | 571,006 | -0.52(-0.64%) |
Nov 19, 2021 | 80.86 | 81.79 | 80.39 | 81.67 | 367,615 | +0.83(+1.03%) |
Nov 18, 2021 | 81.00 | 80.90 | 79.88 | 80.84 | 404,293 | +0.60(+0.75%) |
Nov 17, 2021 | 80.16 | 80.76 | 79.54 | 80.24 | 390,755 | +0.07(+0.09%) |
Nov 16, 2021 | 78.87 | 80.83 | 78.52 | 80.17 | 487,707 | +1.15(+1.46%) |
Nov 15, 2021 | 79.62 | 80.43 | 78.75 | 79.02 | 367,807 | +0.22(+0.28%) |
Nov 12, 2021 | 80.17 | 80.17 | 78.74 | 78.80 | 426,916 | -1.17(-1.46%) |
Nov 11, 2021 | 78.52 | 80.37 | 78.52 | 79.97 | 338,632 | +1.84(+2.36%) |
Nov 10, 2021 | 78.26 | 78.13 | 436,025 | -0.72(-0.91%) | ||
Nov 09, 2021 | 80.34 | 80.34 | 78.63 | 78.85 | 452,625 | -0.76(-0.95%) |
Nov 08, 2021 | 78.55 | 80.11 | 77.88 | 79.61 | 641,710 | +0.76(+0.96%) |
Nov 05, 2021 | 79.57 | 80.45 | 78.61 | 78.85 | 627,811 | -0.20(-0.25%) |
Nov 04, 2021 | 81.31 | 81.77 | 78.64 | 79.05 | 393,749 | -2.17(-2.67%) |
Nov 03, 2021 | 82.26 | 83.24 | 81.10 | 81.22 | 668,239 | -0.69(-0.84%) |
Nov 02, 2021 | 82.46 | 84.82 | 80.69 | 81.91 | 886,353 | -0.84(-1.02%) |
Nov 01, 2021 | 81.21 | 83.72 | 80.81 | 82.75 | 796,358 | +1.94(+2.40%) |
Oct 29, 2021 | 81.26 | 80.39 | 80.81 | 525,673 | -1.26(-1.54%) | |
Oct 28, 2021 | 81.25 | 82.35 | 81.06 | 82.07 | 299,633 | +1.75(+2.18%) |
Oct 27, 2021 | 79.41 | 81.10 | 79.04 | 80.32 | 307,478 | +0.56(+0.70%) |
Oct 26, 2021 | 79.96 | 79.76 | 383,898 | +0.39(+0.49%) | ||
Oct 25, 2021 | 80.58 | 80.76 | 79.12 | 79.37 | 296,137 | -0.90(-1.12%) |
Oct 22, 2021 | 81.52 | 82.12 | 80.16 | 80.27 | 325,744 | -1.41(-1.73%) |
Oct 21, 2021 | 80.49 | 81.71 | 80.42 | 81.68 | 239,023 | +0.83(+1.03%) |
Oct 20, 2021 | 81.27 | 81.82 | 80.50 | 80.85 | 253,748 | -0.28(-0.35%) |
Oct 19, 2021 | 80.81 | 81.70 | 80.29 | 81.13 | 295,750 | +0.43(+0.53%) |
Oct 18, 2021 | 79.65 | 80.77 | 79.13 | 80.70 | 175,741 | +0.61(+0.76%) |
Oct 15, 2021 | 81.36 | 81.85 | 80.03 | 80.09 | 208,925 | -0.63(-0.78%) |
Oct 14, 2021 | 80.16 | 80.91 | 79.89 | 80.72 | 268,158 | +1.68(+2.13%) |
Oct 13, 2021 | 79.28 | 80.25 | 78.89 | 79.04 | 528,778 | -0.24(-0.30%) |
Oct 12, 2021 | 80.02 | 80.38 | 78.78 | 79.28 | 307,661 | -0.53(-0.66%) |
Oct 11, 2021 | 80.04 | 81.00 | 79.62 | 79.81 | 146,473 | -0.75(-0.93%) |
Oct 08, 2021 | 81.62 | 82.15 | 79.65 | 80.56 | 182,383 | -0.80(-0.98%) |
Oct 07, 2021 | 79.90 | 82.34 | 79.90 | 81.36 | 334,284 | +2.00(+2.52%) |
Oct 06, 2021 | 78.41 | 79.68 | 78.33 | 79.36 | 326,347 | +0.15(+0.19%) |
Oct 05, 2021 | 79.43 | 79.76 | 78.58 | 79.21 | 372,545 | +0.48(+0.61%) |
Oct 04, 2021 | 81.87 | 81.88 | 78.21 | 78.73 | 536,671 | -3.67(-4.45%) |
Oct 01, 2021 | 82.80 | 83.07 | 81.00 | 82.40 | 314,781 | +0.05(+0.06%) |
Sep 30, 2021 | 82.42 | 83.74 | 82.20 | 82.35 | 329,884 | +0.21(+0.26%) |
Sep 29, 2021 | 83.00 | 84.37 | 81.63 | 82.14 | 275,270 | -0.83(-1.00%) |
Sep 28, 2021 | 84.61 | 85.13 | 82.89 | 82.97 | 273,502 | -2.77(-3.23%) |
Sep 27, 2021 | 85.32 | 86.22 | 84.74 | 85.74 | 258,373 | +0.13(+0.15%) |
Sep 24, 2021 | 85.37 | 86.17 | 85.07 | 85.61 | 247,261 | -0.26(-0.30%) |
Sep 23, 2021 | 85.63 | 86.39 | 85.33 | 85.87 | 253,004 | +0.77(+0.90%) |
Sep 22, 2021 | 84.92 | 85.67 | 84.51 | 85.10 | 315,038 | +0.69(+0.82%) |
Sep 21, 2021 | 83.71 | 84.87 | 83.02 | 84.41 | 302,832 | +0.46(+0.55%) |
Sep 20, 2021 | 83.72 | 84.99 | 82.07 | 83.95 | 446,858 | -0.78(-0.92%) |
Sep 17, 2021 | 85.38 | 86.33 | 83.56 | 84.73 | 1,370,278 | -3.45(-3.91%) |
Sep 16, 2021 | 87.87 | 88.73 | 86.71 | 88.18 | 349,792 | +0.23(+0.26%) |
Sep 15, 2021 | 87.22 | 88.33 | 86.68 | 87.95 | 330,546 | +0.91(+1.05%) |
Sep 14, 2021 | 87.82 | 88.00 | 86.86 | 87.04 | 284,235 | -0.27(-0.31%) |
Sep 13, 2021 | 87.00 | 87.48 | 86.22 | 87.31 | 297,011 | +0.72(+0.83%) |
Sep 10, 2021 | 87.21 | 88.32 | 86.54 | 86.59 | 320,131 | -0.12(-0.14%) |
Sep 09, 2021 | 85.86 | 87.20 | 85.20 | 86.71 | 346,787 | +1.04(+1.21%) |
Sep 08, 2021 | 84.22 | 85.71 | 82.88 | 85.67 | 418,462 | +1.07(+1.26%) |
Sep 07, 2021 | 86.75 | 86.75 | 84.03 | 84.60 | 412,041 | +0.98(+1.17%) |
Sep 03, 2021 | 84.11 | 85.00 | 83.51 | 83.62 | 236,302 | -0.55(-0.65%) |
Sep 02, 2021 | 83.91 | 84.91 | 83.77 | 84.17 | 323,520 | +0.44(+0.53%) |
Sep 01, 2021 | 83.84 | 84.54 | 83.01 | 83.73 | 332,623 | +0.06(+0.07%) |
Aug 31, 2021 | 85.57 | 85.57 | 83.47 | 83.67 | 384,306 | -1.87(-2.19%) |
Aug 30, 2021 | 85.19 | 85.89 | 84.82 | 85.54 | 238,926 | +0.74(+0.87%) |
Aug 27, 2021 | 82.90 | 85.33 | 82.90 | 84.80 | 433,611 | +2.03(+2.45%) |
Aug 26, 2021 | 81.84 | 82.86 | 81.40 | 82.77 | 271,178 | +1.05(+1.28%) |
Aug 25, 2021 | 80.68 | 82.30 | 80.52 | 81.72 | 369,257 | +0.98(+1.21%) |
Aug 24, 2021 | 81.20 | 81.67 | 80.41 | 80.74 | 261,324 | -0.24(-0.30%) |
Aug 23, 2021 | 80.09 | 81.16 | 79.37 | 80.98 | 226,835 | +1.21(+1.52%) |
Aug 20, 2021 | 78.75 | 80.58 | 78.52 | 79.77 | 367,884 | +2.13(+2.74%) |
Aug 19, 2021 | 78.22 | 78.22 | 77.06 | 77.64 | 198,608 | -0.89(-1.13%) |
Aug 18, 2021 | 78.63 | 78.91 | 77.62 | 78.53 | 416,484 | -0.22(-0.28%) |
Aug 17, 2021 | 79.88 | 79.89 | 77.33 | 78.75 | 342,462 | -1.64(-2.04%) |
Aug 16, 2021 | 79.84 | 80.76 | 79.38 | 80.39 | 274,006 | +0.54(+0.68%) |
Aug 13, 2021 | 79.01 | 79.94 | 78.67 | 79.85 | 361,152 | +0.65(+0.82%) |
Aug 12, 2021 | 80.00 | 80.99 | 78.92 | 79.20 | 306,021 | -1.18(-1.47%) |
Aug 11, 2021 | 79.82 | 80.51 | 78.71 | 80.38 | 307,260 | +0.66(+0.83%) |
Aug 10, 2021 | 79.01 | 79.78 | 77.94 | 79.72 | 424,117 | +0.77(+0.98%) |
Aug 09, 2021 | 79.63 | 79.81 | 78.50 | 78.95 | 399,624 | -0.29(-0.37%) |
Aug 06, 2021 | 79.16 | 80.07 | 79.07 | 79.24 | 204,371 | -0.24(-0.30%) |
Aug 05, 2021 | 80.22 | 80.57 | 78.63 | 79.48 | 368,757 | -0.61(-0.76%) |
Aug 04, 2021 | 79.06 | 81.33 | 78.84 | 80.09 | 428,257 | +1.36(+1.73%) |
Aug 03, 2021 | 79.65 | 80.15 | 78.13 | 78.73 | 739,183 | -0.98(-1.23%) |
Aug 02, 2021 | 83.45 | 84.32 | 79.45 | 79.71 | 734,634 | -2.88(-3.49%) |
Jul 30, 2021 | 81.37 | 82.70 | 80.56 | 82.59 | 660,318 | +0.55(+0.67%) |
Jul 29, 2021 | 80.62 | 82.79 | 79.21 | 82.04 | 1,479,444 | -2.28(-2.70%) |
Jul 28, 2021 | 83.23 | 84.42 | 82.72 | 84.32 | 790,013 | +0.98(+1.18%) |
Jul 27, 2021 | 83.59 | 83.97 | 82.35 | 83.34 | 414,522 | -0.80(-0.95%) |
Jul 26, 2021 | 84.35 | 84.92 | 83.50 | 84.14 | 214,899 | -0.28(-0.33%) |
Jul 23, 2021 | 84.67 | 84.88 | 83.56 | 84.42 | 512,851 | -0.08(-0.09%) |
Jul 22, 2021 | 84.05 | 84.83 | 83.90 | 84.50 | 224,435 | -0.13(-0.15%) |
Jul 21, 2021 | 83.19 | 84.85 | 82.77 | 84.63 | 377,359 | +1.64(+1.98%) |
Jul 20, 2021 | 82.85 | 83.75 | 82.14 | 82.99 | 422,363 | +0.48(+0.58%) |
Jul 19, 2021 | 82.20 | 83.52 | 81.69 | 82.51 | 319,533 | -1.09(-1.30%) |
Jul 16, 2021 | 84.48 | 84.98 | 83.50 | 83.60 | 449,196 | -0.56(-0.67%) |
Jul 15, 2021 | 84.05 | 84.66 | 82.96 | 84.16 | 278,452 | +0.01(+0.01%) |
Jul 14, 2021 | 85.16 | 86.00 | 83.60 | 84.15 | 652,512 | +0.22(+0.26%) |
Jul 13, 2021 | 84.90 | 84.90 | 83.60 | 83.93 | 384,567 | -1.05(-1.24%) |
Jul 12, 2021 | 86.08 | 86.27 | 84.62 | 84.98 | 278,843 | -0.81(-0.94%) |
Jul 09, 2021 | 84.42 | 85.99 | 83.57 | 85.79 | 319,498 | +2.19(+2.62%) |
Jul 08, 2021 | 81.81 | 84.32 | 81.66 | 83.60 | 420,332 | -0.17(-0.20%) |
Jul 07, 2021 | 85.26 | 85.44 | 83.10 | 83.77 | 389,675 | -1.07(-1.26%) |
Jul 06, 2021 | 85.87 | 85.87 | 83.71 | 84.84 | 393,612 | -0.83(-0.97%) |
Jul 02, 2021 | 84.69 | 85.88 | 84.30 | 85.67 | 259,922 | +1.52(+1.81%) |
Jul 01, 2021 | 84.92 | 85.05 | 83.66 | 84.15 | 301,460 | -0.97(-1.14%) |
Jun 30, 2021 | 86.64 | 86.99 | 84.49 | 85.12 | 532,175 | -0.71(-0.83%) |
Jun 29, 2021 | 82.79 | 86.28 | 82.25 | 85.83 | 645,372 | +3.68(+4.48%) |
Jun 28, 2021 | 82.61 | 82.93 | 81.64 | 82.15 | 286,730 | +0.12(+0.15%) |
Jun 25, 2021 | 80.65 | 82.22 | 80.65 | 82.03 | 560,254 | +1.62(+2.01%) |
Jun 24, 2021 | 79.63 | 80.55 | 79.63 | 80.41 | 215,443 | +1.27(+1.60%) |
Jun 23, 2021 | 78.70 | 79.95 | 78.70 | 79.14 | 273,149 | +0.47(+0.60%) |
Jun 22, 2021 | 78.55 | 78.83 | 77.46 | 78.67 | 371,879 | +0.11(+0.14%) |
Jun 21, 2021 | 79.00 | 79.85 | 78.22 | 78.56 | 371,374 | -0.90(-1.13%) |
Jun 18, 2021 | 80.36 | 80.89 | 78.70 | 79.46 | 972,952 | -1.04(-1.29%) |
Jun 17, 2021 | 80.31 | 81.63 | 80.14 | 80.50 | 697,666 | -0.27(-0.33%) |
Jun 16, 2021 | 79.33 | 81.08 | 79.28 | 80.77 | 535,515 | +1.44(+1.82%) |
Jun 15, 2021 | 79.48 | 80.41 | 79.26 | 79.33 | 355,139 | -0.44(-0.55%) |
Jun 14, 2021 | 79.71 | 80.01 | 79.26 | 79.77 | 344,560 | +0.26(+0.33%) |
Jun 11, 2021 | 79.31 | 79.83 | 79.13 | 79.51 | 261,142 | +0.26(+0.33%) |
Jun 10, 2021 | 78.25 | 79.46 | 77.69 | 79.25 | 307,358 | +1.29(+1.65%) |
Jun 09, 2021 | 77.80 | 78.29 | 77.03 | 77.96 | 297,820 | +0.89(+1.15%) |
Jun 08, 2021 | 78.44 | 78.47 | 76.58 | 77.07 | 235,283 | -0.67(-0.86%) |
Jun 07, 2021 | 77.00 | 77.95 | 76.78 | 77.74 | 423,280 | +0.10(+0.13%) |
Jun 04, 2021 | 77.36 | 78.77 | 76.75 | 77.64 | 373,195 | +0.96(+1.25%) |
Jun 03, 2021 | 77.11 | 78.16 | 75.89 | 76.68 | 440,012 | -0.90(-1.16%) |
Jun 02, 2021 | 76.79 | 77.64 | 75.73 | 77.58 | 409,313 | +1.01(+1.32%) |
Jun 01, 2021 | 78.30 | 79.76 | 76.53 | 76.57 | 541,709 | -1.50(-1.92%) |
May 28, 2021 | 78.08 | 78.29 | 77.16 | 78.07 | 566,316 | +0.48(+0.62%) |
May 27, 2021 | 77.45 | 78.59 | 77.38 | 77.59 | 461,809 | +0.13(+0.17%) |
May 26, 2021 | 77.18 | 77.96 | 76.79 | 77.46 | 418,833 | +0.30(+0.39%) |
May 25, 2021 | 77.12 | 77.70 | 76.69 | 77.16 | 374,576 | +0.75(+0.98%) |
May 24, 2021 | 75.73 | 77.13 | 75.54 | 76.41 | 395,377 | +1.34(+1.79%) |
May 21, 2021 | 75.79 | 76.60 | 74.90 | 75.07 | 338,217 | -0.49(-0.65%) |
May 20, 2021 | 74.84 | 76.00 | 74.82 | 75.56 | 299,083 | +1.19(+1.60%) |
May 19, 2021 | 72.61 | 74.59 | 72.47 | 74.37 | 420,828 | +0.66(+0.90%) |
May 18, 2021 | 74.47 | 75.33 | 73.67 | 73.71 | 357,992 | -0.55(-0.74%) |
May 17, 2021 | 73.97 | 74.39 | 73.27 | 74.26 | 368,945 | -0.29(-0.39%) |
May 14, 2021 | 74.28 | 74.83 | 72.98 | 74.55 | 354,605 | +1.19(+1.62%) |
May 13, 2021 | 72.87 | 74.23 | 72.21 | 73.36 | 546,339 | +1.08(+1.49%) |
May 12, 2021 | 74.37 | 75.00 | 72.09 | 72.28 | 653,176 | -3.23(-4.28%) |
May 11, 2021 | 72.53 | 75.76 | 72.51 | 75.51 | 656,659 | +0.65(+0.87%) |
May 10, 2021 | 76.50 | 76.50 | 73.80 | 74.86 | 664,203 | -1.74(-2.27%) |
May 07, 2021 | 77.24 | 77.24 | 74.92 | 76.60 | 645,265 | +0.25(+0.33%) |
May 06, 2021 | 75.62 | 76.68 | 74.61 | 76.35 | 714,688 | +0.18(+0.24%) |
May 05, 2021 | 75.45 | 78.34 | 75.45 | 76.17 | 1,162,486 | +1.05(+1.40%) |
May 04, 2021 | 73.05 | 75.20 | 72.70 | 75.12 | 1,168,065 | +2.12(+2.90%) |
May 03, 2021 | 74.10 | 74.39 | 72.43 | 73.00 | 1,460,221 | -1.41(-1.89%) |
Apr 30, 2021 | 74.04 | 74.72 | 71.11 | 74.41 | 4,367,100 | -11.83(-13.72%) |
Apr 29, 2021 | 88.58 | 88.80 | 85.12 | 86.24 | 640,258 | +0.15(+0.17%) |
Apr 28, 2021 | 87.25 | 87.56 | 85.88 | 86.09 | 339,701 | -1.58(-1.80%) |
Apr 27, 2021 | 88.23 | 88.38 | 86.76 | 87.67 | 269,311 | +0.25(+0.29%) |
Apr 26, 2021 | 87.25 | 88.30 | 87.00 | 87.42 | 222,906 | +0.44(+0.51%) |
Apr 23, 2021 | 85.86 | 87.42 | 85.85 | 86.98 | 342,800 | +1.84(+2.16%) |
Apr 22, 2021 | 86.35 | 86.72 | 85.12 | 85.14 | 320,208 | -1.09(-1.26%) |
Apr 21, 2021 | 84.29 | 86.36 | 84.25 | 86.23 | 333,314 | +2.02(+2.40%) |
Apr 20, 2021 | 84.59 | 84.61 | 83.38 | 84.21 | 424,562 | -0.35(-0.41%) |
Apr 19, 2021 | 85.51 | 86.04 | 83.36 | 84.56 | 470,873 | -1.09(-1.27%) |
Apr 16, 2021 | 84.75 | 86.00 | 84.65 | 85.65 | 238,600 | +0.80(+0.94%) |
Apr 15, 2021 | 85.00 | 85.10 | 83.70 | 84.85 | 171,337 | +0.79(+0.94%) |
Apr 14, 2021 | 84.05 | 85.62 | 83.83 | 84.06 | 229,116 | +0.03(+0.04%) |
Apr 13, 2021 | 85.51 | 85.56 | 83.54 | 84.03 | 231,282 | -0.80(-0.94%) |
Apr 12, 2021 | 84.24 | 85.03 | 84.02 | 84.83 | 327,819 | -0.12(-0.14%) |
Apr 09, 2021 | 85.05 | 85.79 | 84.53 | 84.95 | 270,100 | -1.17(-1.36%) |
Apr 08, 2021 | 86.80 | 87.13 | 85.28 | 86.12 | 280,472 | +0.17(+0.20%) |
Apr 07, 2021 | 86.55 | 87.50 | 85.55 | 85.95 | 404,090 | -0.77(-0.89%) |
Apr 06, 2021 | 87.00 | 87.90 | 86.11 | 86.72 | 425,640 | -0.92(-1.05%) |
Apr 05, 2021 | 89.34 | 89.34 | 87.18 | 87.64 | 418,308 | +0.03(+0.03%) |
Apr 01, 2021 | 85.93 | 88.11 | 85.72 | 87.61 | 413,200 | +2.82(+3.33%) |
Mar 31, 2021 | 83.49 | 86.04 | 83.30 | 84.79 | 578,339 | +2.04(+2.47%) |
Mar 30, 2021 | 82.54 | 83.85 | 81.81 | 82.75 | 377,252 | -0.57(-0.68%) |
Mar 29, 2021 | 82.20 | 83.79 | 81.05 | 83.32 | 833,167 | +0.31(+0.37%) |
Mar 26, 2021 | 78.12 | 83.10 | 77.87 | 83.01 | 612,900 | +5.06(+6.49%) |
Mar 25, 2021 | 76.39 | 78.16 | 75.31 | 77.95 | 313,521 | +0.71(+0.92%) |
Mar 24, 2021 | 77.78 | 79.37 | 77.20 | 77.24 | 379,378 | -0.01(-0.01%) |
Mar 23, 2021 | 80.22 | 80.22 | 76.81 | 77.25 | 363,106 | -2.97(-3.70%) |
Mar 22, 2021 | 79.66 | 80.86 | 79.30 | 80.22 | 290,515 | +1.20(+1.52%) |
Mar 19, 2021 | 78.03 | 79.73 | 77.22 | 79.02 | 922,500 | +1.03(+1.32%) |
Mar 18, 2021 | 79.98 | 80.85 | 77.91 | 77.99 | 483,365 | -3.17(-3.91%) |
Mar 17, 2021 | 77.99 | 81.62 | 77.86 | 81.16 | 797,215 | +1.23(+1.54%) |
Mar 16, 2021 | 78.00 | 80.33 | 77.84 | 79.93 | 618,924 | +2.39(+3.08%) |
Mar 15, 2021 | 77.53 | 77.92 | 76.51 | 77.54 | 432,090 | +0.33(+0.43%) |
Mar 12, 2021 | 76.51 | 77.55 | 75.30 | 77.21 | 746,200 | -0.29(-0.37%) |
Mar 11, 2021 | 78.34 | 78.96 | 76.98 | 77.50 | 688,752 | +1.73(+2.28%) |
Mar 10, 2021 | 76.58 | 77.13 | 74.66 | 75.77 | 840,519 | -0.50(-0.66%) |
Mar 09, 2021 | 76.06 | 77.90 | 75.73 | 76.27 | 769,785 | +2.42(+3.28%) |
Mar 08, 2021 | 78.81 | 78.81 | 73.45 | 73.85 | 1,516,479 | -3.76(-4.84%) |
Mar 05, 2021 | 75.26 | 77.92 | 73.30 | 77.61 | 1,134,800 | +3.52(+4.75%) |
Mar 04, 2021 | 77.59 | 78.30 | 73.87 | 74.09 | 1,444,392 | -3.91(-5.01%) |
Mar 03, 2021 | 80.91 | 81.92 | 77.98 | 78.00 | 764,542 | -2.91(-3.60%) |
Mar 02, 2021 | 83.66 | 83.66 | 80.77 | 80.91 | 1,214,863 | -2.42(-2.90%) |
Mar 01, 2021 | 83.18 | 83.60 | 82.21 | 83.33 | 839,395 | +1.55(+1.90%) |
Feb 26, 2021 | 82.58 | 83.31 | 80.73 | 81.78 | 648,900 | -0.35(-0.43%) |
Feb 25, 2021 | 86.30 | 86.30 | 81.75 | 82.13 | 423,075 | -4.71(-5.42%) |
Feb 24, 2021 | 84.49 | 86.96 | 82.68 | 86.84 | 853,886 | +1.89(+2.22%) |
Feb 23, 2021 | 83.28 | 86.27 | 81.62 | 84.95 | 1,177,427 | -0.79(-0.92%) |
Feb 22, 2021 | 87.20 | 87.63 | 85.43 | 85.74 | 996,508 | -2.44(-2.77%) |
Feb 19, 2021 | 88.27 | 88.85 | 87.40 | 88.18 | 987,900 | +1.23(+1.41%) |
Feb 18, 2021 | 87.23 | 87.61 | 86.05 | 86.95 | 933,661 | -1.41(-1.60%) |
Feb 17, 2021 | 88.27 | 89.27 | 87.26 | 88.36 | 516,446 | -1.11(-1.24%) |
Feb 16, 2021 | 91.23 | 91.24 | 89.24 | 89.47 | 691,743 | +0.08(+0.09%) |
Feb 12, 2021 | 88.49 | 90.08 | 87.50 | 89.39 | 741,000 | +0.42(+0.47%) |
Feb 11, 2021 | 88.13 | 89.67 | 88.01 | 88.97 | 617,604 | +1.46(+1.67%) |
Feb 10, 2021 | 89.45 | 90.17 | 87.39 | 87.51 | 552,704 | -0.85(-0.96%) |
Feb 09, 2021 | 89.56 | 89.80 | 87.15 | 88.36 | 614,637 | -1.06(-1.19%) |
Feb 08, 2021 | 87.50 | 89.57 | 86.89 | 89.42 | 696,133 | +4.06(+4.76%) |
Feb 05, 2021 | 88.00 | 88.20 | 85.05 | 85.36 | 578,500 | -1.75(-2.01%) |
Feb 04, 2021 | 86.08 | 87.28 | 85.12 | 87.11 | 905,469 | +0.73(+0.85%) |
Feb 03, 2021 | 90.03 | 90.12 | 85.96 | 86.38 | 1,367,917 | -3.53(-3.93%) |
Feb 02, 2021 | 91.35 | 94.32 | 89.53 | 89.91 | 2,579,788 | -7.95(-8.12%) |
Feb 01, 2021 | 94.90 | 99.35 | 94.08 | 97.86 | 1,289,666 | +4.17(+4.45%) |
Jan 29, 2021 | 96.56 | 97.17 | 93.69 | 93.69 | 697,800 | -0.27(-0.29%) |
Jan 28, 2021 | 97.20 | 97.48 | 93.95 | 93.96 | 539,035 | -1.67(-1.75%) |
Jan 27, 2021 | 98.56 | 99.65 | 94.29 | 95.63 | 659,754 | -4.50(-4.49%) |
Jan 26, 2021 | 98.83 | 100.30 | 97.74 | 100.13 | 539,141 | +1.08(+1.09%) |
Jan 25, 2021 | 99.62 | 100.97 | 97.94 | 99.05 | 374,078 | +0.49(+0.50%) |
Jan 22, 2021 | 98.81 | 99.40 | 97.73 | 98.56 | 328,200 | -0.90(-0.90%) |
Jan 21, 2021 | 101.46 | 101.46 | 99.17 | 99.46 | 352,653 | -0.98(-0.98%) |
Jan 20, 2021 | 102.05 | 103.25 | 99.29 | 100.44 | 458,744 | -0.91(-0.90%) |
Jan 19, 2021 | 99.81 | 101.67 | 99.41 | 101.35 | 480,937 | +2.59(+2.62%) |
Jan 15, 2021 | 96.99 | 99.34 | 95.16 | 98.76 | 481,000 | +1.21(+1.24%) |
Jan 14, 2021 | 94.58 | 97.82 | 94.25 | 97.55 | 541,471 | +3.62(+3.85%) |
Jan 13, 2021 | 92.57 | 94.50 | 92.09 | 93.93 | 262,106 | +0.93(+1.00%) |
Jan 12, 2021 | 92.81 | 93.24 | 90.91 | 93.00 | 344,222 | +1.48(+1.62%) |
Jan 11, 2021 | 90.15 | 92.80 | 89.98 | 91.52 | 231,615 | +0.40(+0.44%) |
Jan 08, 2021 | 92.50 | 92.88 | 89.75 | 91.12 | 407,500 | -0.24(-0.26%) |
Jan 07, 2021 | 91.05 | 92.14 | 90.84 | 91.36 | 450,544 | +0.98(+1.08%) |
Jan 06, 2021 | 87.53 | 91.37 | 86.30 | 90.38 | 773,844 | +4.02(+4.65%) |
Jan 05, 2021 | 84.41 | 86.58 | 84.14 | 86.36 | 541,997 | +2.23(+2.65%) |
Jan 04, 2021 | 82.95 | 86.13 | 82.40 | 84.13 | 646,634 | +1.93(+2.35%) |
Dec 31, 2020 | 82.20 | 82.20 | 82.20 | 699,899 | +0.25(+0.31%) | |
Dec 30, 2020 | 81.20 | 82.68 | 81.20 | 81.95 | 699,899 | +1.24(+1.54%) |
Dec 29, 2020 | 82.23 | 82.58 | 79.58 | 80.71 | 282,001 | -1.28(-1.56%) |
Dec 28, 2020 | 81.44 | 82.74 | 81.37 | 81.99 | 182,040 | +1.03(+1.27%) |
Dec 24, 2020 | 82.03 | 82.03 | 80.64 | 80.96 | 161,600 | -0.48(-0.59%) |
Dec 23, 2020 | 80.37 | 82.35 | 80.37 | 81.44 | 197,678 | +0.94(+1.17%) |
Dec 22, 2020 | 80.20 | 81.08 | 79.76 | 80.50 | 288,007 | +0.43(+0.54%) |
Dec 21, 2020 | 78.92 | 80.45 | 78.48 | 80.07 | 273,031 | -0.36(-0.45%) |
Dec 18, 2020 | 80.99 | 81.36 | 79.86 | 80.43 | 761,100 | -0.22(-0.27%) |
Dec 17, 2020 | 81.20 | 81.67 | 79.94 | 80.65 | 370,541 | -0.34(-0.42%) |
Dec 16, 2020 | 81.18 | 81.93 | 79.62 | 80.99 | 334,647 | -0.51(-0.63%) |
Dec 15, 2020 | 80.42 | 82.00 | 80.05 | 81.50 | 773,797 | +3.11(+3.97%) |
Dec 14, 2020 | 78.02 | 79.55 | 78.02 | 78.39 | 405,633 | +0.40(+0.51%) |
Dec 11, 2020 | 80.75 | 80.75 | 76.29 | 77.99 | 713,000 | -3.43(-4.21%) |
Dec 10, 2020 | 80.15 | 81.62 | 78.50 | 81.42 | 509,159 | +0.96(+1.19%) |
Dec 09, 2020 | 82.41 | 82.41 | 80.11 | 80.46 | 432,425 | -2.51(-3.03%) |
Dec 08, 2020 | 82.70 | 84.02 | 82.30 | 82.97 | 557,468 | -0.12(-0.14%) |
Dec 07, 2020 | 83.07 | 84.36 | 82.65 | 83.09 | 353,830 | +0.34(+0.41%) |
Dec 04, 2020 | 80.03 | 82.81 | 79.32 | 82.75 | 343,000 | +3.08(+3.87%) |
Dec 03, 2020 | 81.30 | 81.71 | 79.55 | 79.67 | 315,953 | -1.08(-1.34%) |
Dec 02, 2020 | 81.00 | 81.11 | 80.23 | 80.75 | 437,016 | -0.63(-0.77%) |