Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 96.74 | 97.96 | 94.63 | 95.57 | 4,115,165 | -2.39(-2.44%) |
Nov 29, 2021 | 99.75 | 100.06 | 96.86 | 97.96 | 2,132,866 | -0.13(-0.13%) |
Nov 26, 2021 | 100.59 | 101.15 | 97.24 | 98.09 | 1,559,532 | -6.15(-5.90%) |
Nov 24, 2021 | 103.33 | 105.00 | 102.69 | 104.24 | 1,165,468 | +0.40(+0.39%) |
Nov 23, 2021 | 101.47 | 104.20 | 101.05 | 103.84 | 1,709,605 | +4.84(+4.89%) |
Nov 22, 2021 | 100.37 | 101.43 | 98.98 | 99.00 | 1,504,756 | -0.69(-0.69%) |
Nov 19, 2021 | 99.68 | 100.90 | 98.54 | 99.69 | 1,686,217 | +0.08(+0.08%) |
Nov 18, 2021 | 101.20 | 99.93 | 99.45 | 99.61 | 1,989,855 | -0.94(-0.93%) |
Nov 17, 2021 | 103.56 | 103.64 | 99.78 | 100.55 | 2,355,616 | -3.24(-3.12%) |
Nov 16, 2021 | 105.06 | 105.34 | 103.65 | 103.79 | 1,296,719 | -0.80(-0.76%) |
Nov 15, 2021 | 105.55 | 105.77 | 104.13 | 104.59 | 788,911 | -0.70(-0.66%) |
Nov 12, 2021 | 105.42 | 105.73 | 104.53 | 105.29 | 674,288 | -0.08(-0.08%) |
Nov 11, 2021 | 105.10 | 105.80 | 104.45 | 105.37 | 693,680 | +0.43(+0.41%) |
Nov 10, 2021 | 105.72 | 104.94 | 1,080,820 | -1.08(-1.02%) | ||
Nov 09, 2021 | 105.98 | 107.51 | 105.79 | 106.02 | 1,062,208 | +0.00(+0.00%) |
Nov 08, 2021 | 107.23 | 107.23 | 105.66 | 106.02 | 727,455 | -0.66(-0.62%) |
Nov 05, 2021 | 106.76 | 107.88 | 106.24 | 106.68 | 898,403 | +1.30(+1.23%) |
Nov 04, 2021 | 105.14 | 106.75 | 104.33 | 105.38 | 962,250 | +0.56(+0.53%) |
Nov 03, 2021 | 102.10 | 105.10 | 101.25 | 104.82 | 1,104,134 | +2.70(+2.64%) |
Nov 02, 2021 | 101.47 | 102.92 | 101.26 | 102.12 | 1,030,064 | +0.89(+0.88%) |
Nov 01, 2021 | 104.96 | 104.24 | 100.92 | 101.23 | 1,326,275 | -2.85(-2.74%) |
Oct 29, 2021 | 104.73 | 105.07 | 103.24 | 104.08 | 2,065,345 | -0.92(-0.88%) |
Oct 28, 2021 | 101.21 | 105.63 | 100.25 | 105.00 | 1,680,057 | +1.48(+1.43%) |
Oct 27, 2021 | 104.32 | 106.06 | 103.35 | 103.52 | 1,044,455 | -1.07(-1.02%) |
Oct 26, 2021 | 105.28 | 104.54 | 104.59 | 1,049,735 | -0.31(-0.30%) | |
Oct 25, 2021 | 104.48 | 105.15 | 103.44 | 104.90 | 793,083 | +0.98(+0.94%) |
Oct 22, 2021 | 102.91 | 104.26 | 102.25 | 103.92 | 856,093 | +1.57(+1.53%) |
Oct 21, 2021 | 101.76 | 103.39 | 101.50 | 102.35 | 1,222,126 | +0.15(+0.15%) |
Oct 20, 2021 | 101.55 | 103.07 | 100.65 | 102.20 | 1,475,906 | +0.26(+0.26%) |
Oct 19, 2021 | 103.13 | 103.13 | 101.69 | 101.94 | 1,053,778 | -0.11(-0.11%) |
Oct 18, 2021 | 101.37 | 102.69 | 101.06 | 102.05 | 972,846 | +0.58(+0.57%) |
Oct 15, 2021 | 101.82 | 102.32 | 101.07 | 101.47 | 895,064 | +0.40(+0.40%) |
Oct 14, 2021 | 99.53 | 101.46 | 98.90 | 101.07 | 1,068,818 | +2.77(+2.82%) |
Oct 13, 2021 | 98.02 | 98.37 | 96.69 | 98.30 | 770,271 | +0.27(+0.28%) |
Oct 12, 2021 | 98.07 | 98.52 | 97.05 | 98.03 | 831,169 | +0.34(+0.35%) |
Oct 11, 2021 | 97.23 | 98.60 | 96.95 | 97.69 | 935,516 | +0.59(+0.61%) |
Oct 08, 2021 | 98.55 | 99.13 | 96.75 | 97.10 | 994,692 | -1.54(-1.56%) |
Oct 07, 2021 | 98.05 | 99.93 | 98.05 | 98.64 | 1,312,540 | +1.55(+1.60%) |
Oct 06, 2021 | 98.83 | 99.46 | 95.75 | 97.09 | 1,815,675 | -2.79(-2.79%) |
Oct 05, 2021 | 99.04 | 100.47 | 96.84 | 99.88 | 1,152,179 | +0.84(+0.85%) |
Oct 04, 2021 | 100.12 | 101.66 | 98.80 | 99.04 | 1,175,046 | -1.41(-1.40%) |
Oct 01, 2021 | 97.90 | 101.02 | 97.38 | 100.45 | 1,585,523 | +3.09(+3.17%) |
Sep 30, 2021 | 99.16 | 99.52 | 96.80 | 97.36 | 1,751,901 | -1.25(-1.27%) |
Sep 29, 2021 | 97.84 | 99.01 | 97.46 | 98.61 | 1,037,874 | +1.53(+1.58%) |
Sep 28, 2021 | 96.42 | 97.58 | 95.59 | 97.08 | 1,328,426 | -0.02(-0.02%) |
Sep 27, 2021 | 96.81 | 97.95 | 96.06 | 97.10 | 1,594,788 | +0.58(+0.60%) |
Sep 24, 2021 | 95.46 | 96.98 | 95.29 | 96.52 | 811,869 | +0.47(+0.49%) |
Sep 23, 2021 | 96.60 | 97.48 | 95.95 | 96.05 | 1,215,048 | +0.20(+0.21%) |
Sep 22, 2021 | 95.14 | 96.39 | 94.38 | 95.85 | 866,328 | +2.12(+2.26%) |
Sep 21, 2021 | 95.57 | 95.77 | 93.56 | 93.73 | 1,088,597 | -0.80(-0.85%) |
Sep 20, 2021 | 94.24 | 94.66 | 93.02 | 94.53 | 1,563,575 | -1.25(-1.31%) |
Sep 17, 2021 | 96.31 | 97.64 | 95.21 | 95.78 | 2,250,484 | -1.51(-1.55%) |
Sep 16, 2021 | 97.26 | 98.21 | 96.95 | 97.29 | 736,309 | -0.12(-0.12%) |
Sep 15, 2021 | 96.46 | 97.81 | 95.98 | 97.41 | 878,384 | +0.95(+0.98%) |
Sep 14, 2021 | 98.24 | 98.39 | 96.17 | 96.46 | 1,138,266 | -1.55(-1.58%) |
Sep 13, 2021 | 97.87 | 98.54 | 97.12 | 98.01 | 1,022,820 | +1.10(+1.14%) |
Sep 10, 2021 | 98.74 | 99.73 | 96.74 | 96.91 | 1,243,526 | -1.23(-1.25%) |
Sep 09, 2021 | 97.89 | 99.24 | 97.42 | 98.14 | 1,544,486 | +0.06(+0.06%) |
Sep 08, 2021 | 97.60 | 98.39 | 97.22 | 98.08 | 1,008,669 | +0.10(+0.10%) |
Sep 07, 2021 | 98.09 | 98.17 | 97.30 | 97.98 | 1,631,672 | -0.58(-0.59%) |
Sep 03, 2021 | 97.73 | 98.67 | 97.50 | 98.56 | 1,157,687 | +0.66(+0.67%) |
Sep 02, 2021 | 97.72 | 98.11 | 96.82 | 97.90 | 1,121,539 | +0.55(+0.56%) |
Sep 01, 2021 | 96.70 | 97.85 | 95.58 | 97.35 | 1,628,011 | +1.05(+1.09%) |
Aug 31, 2021 | 96.09 | 97.52 | 95.89 | 96.30 | 2,170,429 | +0.28(+0.29%) |
Aug 30, 2021 | 95.63 | 96.22 | 95.07 | 96.02 | 901,251 | +0.40(+0.42%) |
Aug 27, 2021 | 94.13 | 96.12 | 94.13 | 95.62 | 932,543 | +1.98(+2.11%) |
Aug 26, 2021 | 94.46 | 94.68 | 93.33 | 93.64 | 967,041 | -0.85(-0.90%) |
Aug 25, 2021 | 92.53 | 94.97 | 92.18 | 94.49 | 1,175,916 | +1.60(+1.72%) |
Aug 24, 2021 | 93.16 | 93.92 | 92.60 | 92.89 | 943,306 | -0.27(-0.29%) |
Aug 23, 2021 | 93.20 | 93.26 | 92.40 | 93.16 | 800,257 | +0.50(+0.54%) |
Aug 20, 2021 | 91.51 | 93.04 | 90.73 | 92.66 | 1,183,938 | +0.90(+0.98%) |
Aug 19, 2021 | 91.14 | 91.78 | 90.04 | 91.76 | 1,120,548 | -0.08(-0.09%) |
Aug 18, 2021 | 92.76 | 93.21 | 91.74 | 91.84 | 1,102,986 | -1.08(-1.16%) |
Aug 17, 2021 | 93.66 | 94.34 | 92.17 | 92.92 | 1,481,744 | -1.42(-1.51%) |
Aug 16, 2021 | 94.99 | 94.99 | 93.71 | 94.34 | 1,060,466 | -1.04(-1.09%) |
Aug 13, 2021 | 95.41 | 95.51 | 94.40 | 95.38 | 735,810 | -0.22(-0.23%) |
Aug 12, 2021 | 95.62 | 96.27 | 94.90 | 95.60 | 1,894,182 | -0.50(-0.52%) |
Aug 11, 2021 | 96.67 | 97.00 | 95.70 | 96.10 | 1,269,417 | -0.21(-0.22%) |
Aug 10, 2021 | 96.20 | 96.90 | 95.95 | 96.31 | 1,338,299 | +0.01(+0.01%) |
Aug 09, 2021 | 97.13 | 97.51 | 95.94 | 96.30 | 1,272,156 | -1.45(-1.48%) |
Aug 06, 2021 | 98.47 | 98.91 | 96.85 | 97.75 | 978,145 | -0.38(-0.39%) |
Aug 05, 2021 | 96.90 | 98.93 | 96.90 | 98.13 | 1,377,504 | +1.49(+1.54%) |
Aug 04, 2021 | 96.50 | 98.37 | 95.91 | 96.64 | 1,713,386 | +0.43(+0.45%) |
Aug 03, 2021 | 96.18 | 96.29 | 94.82 | 96.21 | 1,166,624 | +0.56(+0.59%) |
Aug 02, 2021 | 97.38 | 97.96 | 95.36 | 95.65 | 1,032,828 | -0.81(-0.84%) |
Jul 30, 2021 | 95.80 | 97.22 | 95.01 | 96.46 | 1,670,445 | +0.90(+0.94%) |
Jul 29, 2021 | 94.50 | 97.43 | 94.05 | 95.56 | 1,887,493 | +4.56(+5.01%) |
Jul 28, 2021 | 91.35 | 91.74 | 90.17 | 91.00 | 1,991,444 | -0.35(-0.38%) |
Jul 27, 2021 | 89.19 | 91.44 | 88.87 | 91.35 | 1,884,351 | +2.15(+2.41%) |
Jul 26, 2021 | 87.59 | 89.62 | 87.27 | 89.20 | 1,309,750 | +1.47(+1.68%) |
Jul 23, 2021 | 87.06 | 88.78 | 86.86 | 87.73 | 1,834,716 | +1.04(+1.20%) |
Jul 22, 2021 | 85.94 | 86.76 | 84.99 | 86.69 | 1,654,575 | +0.73(+0.85%) |
Jul 21, 2021 | 84.41 | 86.19 | 84.36 | 85.96 | 1,240,299 | +2.10(+2.50%) |
Jul 20, 2021 | 81.07 | 84.36 | 80.94 | 83.86 | 1,270,927 | +3.32(+4.12%) |
Jul 19, 2021 | 81.75 | 81.97 | 79.84 | 80.54 | 1,692,111 | -2.42(-2.92%) |
Jul 16, 2021 | 84.37 | 84.39 | 82.95 | 82.96 | 684,085 | -0.54(-0.65%) |
Jul 15, 2021 | 82.91 | 84.25 | 82.75 | 83.50 | 1,180,479 | +0.01(+0.01%) |
Jul 14, 2021 | 83.04 | 84.36 | 83.04 | 83.49 | 936,615 | +0.30(+0.36%) |
Jul 13, 2021 | 85.60 | 85.69 | 82.89 | 83.19 | 1,156,094 | -2.62(-3.05%) |
Jul 12, 2021 | 85.21 | 86.14 | 84.74 | 85.81 | 1,345,031 | -0.02(-0.02%) |
Jul 09, 2021 | 85.41 | 86.27 | 84.84 | 85.83 | 1,554,771 | +1.58(+1.88%) |
Jul 08, 2021 | 84.16 | 85.50 | 83.21 | 84.25 | 1,229,196 | -0.89(-1.05%) |
Jul 07, 2021 | 84.59 | 85.53 | 84.31 | 85.14 | 1,534,717 | +0.20(+0.24%) |
Jul 06, 2021 | 85.92 | 86.19 | 83.87 | 84.94 | 2,008,891 | -0.98(-1.14%) |
Jul 02, 2021 | 87.35 | 87.54 | 85.44 | 85.92 | 983,367 | -1.26(-1.45%) |
Jul 01, 2021 | 86.36 | 87.76 | 86.00 | 87.18 | 1,194,291 | +1.45(+1.69%) |
Jun 30, 2021 | 85.91 | 86.39 | 85.32 | 85.73 | 1,445,087 | -0.26(-0.30%) |
Jun 29, 2021 | 87.05 | 87.66 | 85.84 | 85.99 | 1,018,730 | -0.73(-0.84%) |
Jun 28, 2021 | 87.09 | 87.34 | 86.09 | 86.72 | 829,846 | -0.51(-0.58%) |
Jun 25, 2021 | 87.74 | 88.19 | 86.95 | 87.23 | 1,730,796 | -0.49(-0.56%) |
Jun 24, 2021 | 87.26 | 87.81 | 86.52 | 87.72 | 1,039,420 | +1.15(+1.33%) |
Jun 23, 2021 | 88.21 | 88.25 | 86.55 | 86.57 | 1,649,316 | -1.79(-2.03%) |
Jun 22, 2021 | 88.94 | 89.12 | 88.00 | 88.36 | 1,581,237 | -0.64(-0.72%) |
Jun 21, 2021 | 87.29 | 89.27 | 86.88 | 89.00 | 1,843,055 | +2.64(+3.06%) |
Jun 18, 2021 | 86.32 | 87.05 | 85.55 | 86.36 | 2,206,821 | -0.97(-1.11%) |
Jun 17, 2021 | 87.87 | 88.17 | 86.53 | 87.33 | 1,346,812 | -0.46(-0.52%) |
Jun 16, 2021 | 88.58 | 89.09 | 87.22 | 87.79 | 1,460,145 | -1.32(-1.48%) |
Jun 15, 2021 | 88.49 | 89.67 | 88.20 | 89.11 | 1,457,210 | +1.41(+1.61%) |
Jun 14, 2021 | 88.71 | 89.08 | 87.04 | 87.70 | 1,196,554 | -1.01(-1.14%) |
Jun 11, 2021 | 88.26 | 88.76 | 88.02 | 88.71 | 1,040,153 | +0.69(+0.78%) |
Jun 10, 2021 | 89.60 | 89.69 | 87.99 | 88.02 | 1,232,391 | -1.02(-1.15%) |
Jun 09, 2021 | 89.27 | 89.62 | 88.88 | 89.04 | 1,138,279 | -0.37(-0.41%) |
Jun 08, 2021 | 87.63 | 89.89 | 87.44 | 89.41 | 1,630,846 | +1.67(+1.90%) |
Jun 07, 2021 | 88.00 | 88.36 | 87.38 | 87.74 | 1,716,130 | -0.23(-0.26%) |
Jun 04, 2021 | 88.97 | 89.07 | 87.27 | 87.97 | 1,309,575 | -0.83(-0.93%) |
Jun 03, 2021 | 89.56 | 89.95 | 88.09 | 88.80 | 1,235,044 | -1.21(-1.34%) |
Jun 02, 2021 | 89.67 | 90.20 | 88.60 | 90.01 | 1,537,777 | +0.35(+0.39%) |
Jun 01, 2021 | 88.55 | 89.88 | 88.13 | 89.66 | 1,906,779 | +1.88(+2.14%) |
May 28, 2021 | 88.02 | 88.26 | 87.40 | 87.78 | 1,252,737 | +0.19(+0.22%) |
May 27, 2021 | 88.54 | 88.73 | 87.40 | 87.59 | 3,177,044 | -0.63(-0.71%) |
May 26, 2021 | 88.20 | 89.12 | 87.85 | 88.22 | 1,557,723 | +0.10(+0.11%) |
May 25, 2021 | 88.77 | 89.50 | 88.10 | 88.12 | 1,371,835 | -0.64(-0.72%) |
May 24, 2021 | 87.87 | 89.35 | 87.79 | 88.76 | 1,221,710 | +1.58(+1.81%) |
May 21, 2021 | 87.85 | 88.91 | 87.11 | 87.18 | 1,281,460 | -0.57(-0.65%) |
May 20, 2021 | 84.90 | 88.00 | 84.68 | 87.75 | 1,365,350 | +2.86(+3.37%) |
May 19, 2021 | 84.15 | 85.23 | 83.47 | 84.89 | 1,897,138 | -0.75(-0.88%) |
May 18, 2021 | 87.17 | 87.20 | 85.68 | 85.64 | 1,765,701 | -1.04(-1.20%) |
May 17, 2021 | 86.48 | 86.80 | 85.56 | 86.68 | 1,053,487 | +0.36(+0.42%) |
May 14, 2021 | 86.75 | 86.75 | 85.55 | 86.32 | 2,016,141 | -0.06(-0.07%) |
May 13, 2021 | 84.64 | 86.97 | 84.64 | 86.38 | 1,600,493 | +2.00(+2.37%) |
May 12, 2021 | 85.93 | 86.07 | 84.18 | 84.38 | 1,742,668 | -1.35(-1.57%) |
May 11, 2021 | 85.77 | 86.68 | 84.66 | 85.73 | 1,572,517 | -0.86(-0.99%) |
May 10, 2021 | 86.51 | 88.24 | 86.25 | 86.59 | 1,885,887 | -0.31(-0.36%) |
May 07, 2021 | 85.22 | 87.06 | 85.04 | 86.90 | 1,271,396 | +1.58(+1.85%) |
May 06, 2021 | 85.37 | 85.37 | 83.67 | 85.32 | 2,082,407 | +0.36(+0.42%) |
May 05, 2021 | 85.88 | 86.14 | 84.52 | 84.96 | 1,632,264 | -0.47(-0.55%) |
May 04, 2021 | 84.97 | 86.07 | 84.53 | 85.43 | 1,477,261 | +0.04(+0.05%) |
May 03, 2021 | 85.93 | 86.05 | 84.49 | 85.39 | 1,312,775 | +0.19(+0.22%) |
Apr 30, 2021 | 84.94 | 85.69 | 84.00 | 85.20 | 1,382,400 | +0.05(+0.06%) |
Apr 29, 2021 | 83.51 | 85.70 | 82.91 | 85.15 | 1,584,559 | +2.52(+3.05%) |
Apr 28, 2021 | 83.55 | 83.55 | 82.30 | 82.63 | 1,394,916 | -0.85(-1.02%) |
Apr 27, 2021 | 83.98 | 84.35 | 83.09 | 83.48 | 1,328,224 | -0.57(-0.68%) |
Apr 26, 2021 | 83.50 | 84.33 | 83.47 | 84.05 | 1,445,611 | +1.15(+1.39%) |
Apr 23, 2021 | 81.66 | 83.34 | 81.09 | 82.90 | 1,369,400 | +1.29(+1.58%) |
Apr 22, 2021 | 81.84 | 82.33 | 80.79 | 81.61 | 1,574,764 | +0.31(+0.38%) |
Apr 21, 2021 | 81.08 | 81.71 | 80.20 | 81.30 | 2,475,886 | -0.11(-0.14%) |
Apr 20, 2021 | 81.86 | 82.83 | 80.58 | 81.41 | 1,372,288 | -0.93(-1.13%) |
Apr 19, 2021 | 81.40 | 82.52 | 81.12 | 82.34 | 1,222,805 | +0.52(+0.64%) |
Apr 16, 2021 | 82.20 | 82.50 | 81.31 | 81.82 | 1,369,500 | +0.04(+0.05%) |
Apr 15, 2021 | 81.31 | 82.07 | 80.73 | 81.78 | 1,524,395 | +0.76(+0.94%) |
Apr 14, 2021 | 79.11 | 81.77 | 78.87 | 81.02 | 1,367,216 | +2.08(+2.63%) |
Apr 13, 2021 | 80.94 | 81.32 | 78.86 | 78.94 | 2,113,266 | -2.04(-2.52%) |
Apr 12, 2021 | 80.17 | 81.09 | 79.08 | 80.98 | 1,172,179 | +0.56(+0.70%) |
Apr 09, 2021 | 79.16 | 80.67 | 78.98 | 80.42 | 954,600 | +1.65(+2.09%) |
Apr 08, 2021 | 78.26 | 79.11 | 77.90 | 78.77 | 1,447,989 | +0.37(+0.47%) |
Apr 07, 2021 | 79.75 | 79.75 | 77.72 | 78.40 | 1,786,880 | -1.24(-1.56%) |
Apr 06, 2021 | 80.44 | 80.90 | 78.71 | 79.64 | 1,612,382 | -1.29(-1.59%) |
Apr 05, 2021 | 80.76 | 81.30 | 80.10 | 80.93 | 2,370,364 | +0.88(+1.10%) |
Apr 01, 2021 | 79.81 | 80.10 | 78.79 | 80.05 | 1,784,700 | +0.94(+1.19%) |
Mar 31, 2021 | 78.94 | 79.91 | 78.10 | 79.11 | 2,628,796 | -0.01(-0.01%) |
Mar 30, 2021 | 77.41 | 79.33 | 77.10 | 79.12 | 2,002,486 | +1.82(+2.35%) |
Mar 29, 2021 | 78.09 | 79.05 | 77.00 | 77.30 | 1,296,107 | -1.79(-2.26%) |
Mar 26, 2021 | 77.30 | 79.18 | 76.31 | 79.09 | 1,250,200 | +2.66(+3.48%) |
Mar 25, 2021 | 73.23 | 76.65 | 72.88 | 76.43 | 1,442,474 | +2.27(+3.06%) |
Mar 24, 2021 | 75.16 | 76.17 | 74.10 | 74.16 | 1,377,352 | -0.82(-1.09%) |
Mar 23, 2021 | 75.58 | 76.18 | 74.61 | 74.98 | 2,209,530 | -0.95(-1.25%) |
Mar 22, 2021 | 76.94 | 77.16 | 75.62 | 75.93 | 1,656,386 | -0.81(-1.06%) |
Mar 19, 2021 | 78.05 | 78.24 | 76.53 | 76.74 | 2,416,100 | -1.61(-2.05%) |
Mar 18, 2021 | 78.82 | 80.24 | 78.01 | 78.35 | 1,014,275 | -0.97(-1.22%) |
Mar 17, 2021 | 78.41 | 79.40 | 77.43 | 79.32 | 1,117,553 | +0.97(+1.24%) |
Mar 16, 2021 | 80.50 | 81.32 | 78.03 | 78.35 | 1,350,065 | -2.22(-2.76%) |
Mar 15, 2021 | 79.04 | 80.64 | 77.53 | 80.57 | 1,561,720 | +1.29(+1.63%) |
Mar 12, 2021 | 78.48 | 79.36 | 78.31 | 79.28 | 1,128,000 | +0.72(+0.92%) |
Mar 11, 2021 | 77.13 | 79.12 | 76.32 | 78.56 | 1,585,371 | +1.75(+2.28%) |
Mar 10, 2021 | 75.75 | 77.39 | 75.06 | 76.81 | 1,699,125 | +1.86(+2.48%) |
Mar 09, 2021 | 77.36 | 77.63 | 74.90 | 74.95 | 1,980,462 | -1.74(-2.27%) |
Mar 08, 2021 | 77.48 | 77.77 | 75.98 | 76.69 | 1,464,548 | -0.59(-0.76%) |
Mar 05, 2021 | 77.12 | 78.11 | 74.77 | 77.28 | 1,727,900 | +0.65(+0.85%) |
Mar 04, 2021 | 78.14 | 78.56 | 75.33 | 76.63 | 2,260,671 | -1.28(-1.64%) |
Mar 03, 2021 | 77.91 | 79.40 | 77.30 | 77.91 | 2,068,099 | -0.08(-0.10%) |
Mar 02, 2021 | 77.76 | 78.78 | 77.00 | 77.99 | 2,371,194 | +0.44(+0.57%) |
Mar 01, 2021 | 76.58 | 78.08 | 76.19 | 77.55 | 2,273,805 | +1.78(+2.35%) |
Feb 26, 2021 | 75.05 | 76.65 | 74.72 | 75.77 | 2,695,900 | +1.20(+1.61%) |
Feb 25, 2021 | 77.32 | 77.80 | 74.08 | 74.57 | 2,719,938 | -2.61(-3.38%) |
Feb 24, 2021 | 77.88 | 78.29 | 76.98 | 77.18 | 2,471,256 | -0.70(-0.90%) |
Feb 23, 2021 | 77.91 | 82.05 | 76.04 | 77.88 | 5,020,989 | +2.63(+3.50%) |
Feb 22, 2021 | 71.71 | 75.95 | 71.55 | 75.25 | 3,540,424 | +2.51(+3.45%) |
Feb 19, 2021 | 70.38 | 73.10 | 70.38 | 72.74 | 2,254,700 | +2.93(+4.20%) |
Feb 18, 2021 | 69.20 | 70.13 | 68.72 | 69.81 | 2,134,295 | +0.09(+0.13%) |
Feb 17, 2021 | 70.22 | 70.42 | 69.40 | 69.72 | 1,556,539 | -0.84(-1.19%) |
Feb 16, 2021 | 71.52 | 71.73 | 70.27 | 70.56 | 2,395,133 | -0.77(-1.08%) |
Feb 12, 2021 | 69.78 | 71.44 | 69.74 | 71.33 | 1,693,200 | +0.98(+1.39%) |
Feb 11, 2021 | 68.36 | 70.67 | 68.07 | 70.35 | 1,655,681 | +2.25(+3.30%) |
Feb 10, 2021 | 67.57 | 68.39 | 66.99 | 68.10 | 842,918 | +0.66(+0.98%) |
Feb 09, 2021 | 68.34 | 69.22 | 67.42 | 67.44 | 1,107,470 | -0.49(-0.72%) |
Feb 08, 2021 | 67.50 | 67.97 | 66.87 | 67.93 | 810,986 | +0.51(+0.76%) |
Feb 05, 2021 | 68.11 | 68.19 | 66.91 | 67.42 | 1,037,900 | -0.24(-0.35%) |
Feb 04, 2021 | 65.77 | 67.90 | 65.57 | 67.66 | 1,712,522 | +1.99(+3.03%) |
Feb 03, 2021 | 64.84 | 66.08 | 64.39 | 65.67 | 1,630,507 | +0.23(+0.35%) |
Feb 02, 2021 | 64.54 | 65.85 | 63.63 | 65.44 | 1,620,695 | +1.74(+2.73%) |
Feb 01, 2021 | 61.74 | 63.73 | 60.71 | 63.70 | 1,706,463 | +2.72(+4.46%) |
Jan 29, 2021 | 63.36 | 64.35 | 60.60 | 60.98 | 2,025,900 | -3.01(-4.70%) |
Jan 28, 2021 | 63.22 | 64.21 | 62.34 | 63.99 | 2,049,123 | +1.33(+2.12%) |
Jan 27, 2021 | 62.36 | 63.17 | 61.58 | 62.66 | 1,974,826 | -0.47(-0.74%) |
Jan 26, 2021 | 65.40 | 65.50 | 63.11 | 63.13 | 1,650,682 | -1.99(-3.06%) |
Jan 25, 2021 | 66.09 | 66.31 | 64.50 | 65.12 | 1,795,322 | -0.90(-1.36%) |
Jan 22, 2021 | 64.99 | 66.20 | 64.65 | 66.02 | 2,155,300 | +1.03(+1.58%) |
Jan 21, 2021 | 64.36 | 65.14 | 63.91 | 64.99 | 994,030 | +0.09(+0.14%) |
Jan 20, 2021 | 63.49 | 65.24 | 63.26 | 64.90 | 1,375,310 | +1.29(+2.03%) |
Jan 19, 2021 | 63.65 | 64.09 | 62.65 | 63.61 | 1,399,474 | +0.09(+0.14%) |
Jan 15, 2021 | 62.10 | 63.58 | 61.70 | 63.52 | 1,619,300 | +1.26(+2.02%) |
Jan 14, 2021 | 62.18 | 63.00 | 61.67 | 62.26 | 1,579,667 | +0.45(+0.73%) |
Jan 13, 2021 | 63.03 | 63.64 | 61.78 | 61.81 | 1,251,595 | -1.23(-1.95%) |
Jan 12, 2021 | 62.12 | 63.14 | 61.76 | 63.04 | 1,182,760 | +0.80(+1.29%) |
Jan 11, 2021 | 62.01 | 62.72 | 61.71 | 62.24 | 1,770,852 | -0.40(-0.64%) |
Jan 08, 2021 | 61.97 | 63.09 | 61.45 | 62.64 | 1,381,900 | +1.14(+1.85%) |
Jan 07, 2021 | 60.81 | 61.63 | 60.43 | 61.50 | 2,782,274 | +0.89(+1.47%) |
Jan 06, 2021 | 59.93 | 61.39 | 59.88 | 60.61 | 2,241,463 | +1.19(+2.00%) |
Jan 05, 2021 | 59.13 | 60.30 | 58.74 | 59.42 | 2,153,674 | -0.08(-0.13%) |
Jan 04, 2021 | 62.74 | 62.92 | 59.25 | 59.50 | 2,671,731 | -3.22(-5.13%) |
Dec 31, 2020 | 62.72 | 62.72 | 62.72 | 639,362 | +0.32(+0.51%) | |
Dec 30, 2020 | 62.17 | 62.98 | 62.17 | 62.40 | 639,362 | +0.29(+0.47%) |
Dec 29, 2020 | 63.11 | 63.40 | 61.71 | 62.11 | 702,101 | -0.86(-1.37%) |
Dec 28, 2020 | 63.26 | 63.26 | 62.53 | 62.97 | 863,395 | +0.04(+0.06%) |
Dec 24, 2020 | 62.99 | 63.04 | 62.15 | 62.93 | 393,600 | +0.18(+0.29%) |
Dec 23, 2020 | 62.76 | 63.84 | 62.74 | 62.75 | 1,063,156 | +0.18(+0.29%) |
Dec 22, 2020 | 62.66 | 62.90 | 61.79 | 62.57 | 1,896,686 | +0.18(+0.29%) |
Dec 21, 2020 | 62.37 | 63.10 | 61.35 | 62.39 | 2,423,384 | -0.90(-1.42%) |
Dec 18, 2020 | 64.42 | 64.42 | 62.32 | 63.29 | 6,249,300 | -1.12(-1.74%) |
Dec 17, 2020 | 66.02 | 66.02 | 63.66 | 64.41 | 2,668,066 | -1.42(-2.16%) |
Dec 16, 2020 | 66.12 | 66.57 | 64.88 | 65.83 | 3,172,234 | -0.30(-0.45%) |
Dec 15, 2020 | 65.70 | 66.17 | 65.09 | 66.13 | 1,922,391 | +1.00(+1.54%) |
Dec 14, 2020 | 66.69 | 66.89 | 64.92 | 65.13 | 2,251,517 | -1.02(-1.54%) |
Dec 11, 2020 | 65.66 | 66.42 | 65.25 | 66.15 | 2,189,400 | -0.18(-0.27%) |
Dec 10, 2020 | 65.45 | 66.56 | 64.85 | 66.33 | 2,279,299 | +0.23(+0.35%) |
Dec 09, 2020 | 67.31 | 67.70 | 65.33 | 66.10 | 2,888,737 | -0.65(-0.97%) |
Dec 08, 2020 | 65.78 | 66.90 | 65.63 | 66.75 | 2,692,555 | +0.47(+0.71%) |
Dec 07, 2020 | 65.08 | 66.35 | 64.76 | 66.28 | 1,972,742 | +0.54(+0.82%) |
Dec 04, 2020 | 63.76 | 65.91 | 63.74 | 65.74 | 1,871,300 | +1.96(+3.07%) |
Dec 03, 2020 | 61.98 | 64.18 | 61.40 | 63.78 | 2,233,676 | +1.93(+3.12%) |
Dec 02, 2020 | 61.29 | 62.24 | 61.12 | 61.85 | 1,802,917 | +0.21(+0.34%) |