Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 75.03 | 75.62 | 72.55 | 73.17 | 738,896 | -3.61(-4.70%) |
Nov 29, 2021 | 77.36 | 77.97 | 74.81 | 76.78 | 381,078 | +0.44(+0.58%) |
Nov 26, 2021 | 79.84 | 80.78 | 74.33 | 76.34 | 616,416 | -8.04(-9.53%) |
Nov 24, 2021 | 82.69 | 84.84 | 81.92 | 84.38 | 129,974 | +0.81(+0.97%) |
Nov 23, 2021 | 83.31 | 84.61 | 82.85 | 83.57 | 187,300 | +0.51(+0.61%) |
Nov 22, 2021 | 84.36 | 84.51 | 82.10 | 83.06 | 258,897 | -0.68(-0.81%) |
Nov 19, 2021 | 82.21 | 83.80 | 80.99 | 83.74 | 357,237 | -0.29(-0.35%) |
Nov 18, 2021 | 85.58 | 84.06 | 83.53 | 84.03 | 217,154 | -1.34(-1.57%) |
Nov 17, 2021 | 87.70 | 87.70 | 84.84 | 85.37 | 229,903 | -2.70(-3.07%) |
Nov 16, 2021 | 88.42 | 88.42 | 86.20 | 88.08 | 325,201 | -0.10(-0.12%) |
Nov 15, 2021 | 87.02 | 88.30 | 85.74 | 88.18 | 327,040 | +1.63(+1.88%) |
Nov 12, 2021 | 86.03 | 87.25 | 84.80 | 86.56 | 286,533 | +1.32(+1.55%) |
Nov 11, 2021 | 85.42 | 85.77 | 84.25 | 85.23 | 316,246 | +0.12(+0.14%) |
Nov 10, 2021 | 85.68 | 85.11 | 199,866 | -1.31(-1.52%) | ||
Nov 09, 2021 | 87.89 | 89.09 | 85.87 | 86.42 | 307,522 | -1.36(-1.55%) |
Nov 08, 2021 | 90.45 | 91.41 | 87.45 | 87.78 | 206,661 | -2.23(-2.48%) |
Nov 05, 2021 | 88.15 | 91.27 | 86.77 | 90.02 | 400,749 | +3.99(+4.64%) |
Nov 04, 2021 | 86.11 | 87.96 | 84.68 | 86.03 | 294,540 | +0.03(+0.03%) |
Nov 03, 2021 | 86.03 | 88.47 | 85.27 | 86.00 | 567,757 | +1.52(+1.80%) |
Nov 02, 2021 | 79.88 | 85.20 | 78.00 | 84.48 | 522,471 | +1.47(+1.77%) |
Nov 01, 2021 | 80.46 | 83.53 | 81.64 | 83.01 | 291,994 | +2.15(+2.65%) |
Oct 29, 2021 | 79.78 | 81.76 | 79.72 | 80.86 | 348,801 | +1.06(+1.33%) |
Oct 28, 2021 | 79.13 | 80.28 | 77.76 | 79.81 | 199,607 | +0.87(+1.10%) |
Oct 27, 2021 | 79.69 | 79.85 | 78.17 | 78.94 | 359,227 | -0.76(-0.95%) |
Oct 26, 2021 | 80.38 | 79.69 | 249,206 | -0.10(-0.13%) | ||
Oct 25, 2021 | 78.92 | 80.50 | 78.13 | 79.80 | 130,549 | +0.45(+0.57%) |
Oct 22, 2021 | 79.21 | 80.59 | 79.21 | 79.34 | 162,996 | -0.19(-0.24%) |
Oct 21, 2021 | 78.43 | 79.55 | 77.95 | 79.53 | 209,434 | +0.95(+1.22%) |
Oct 20, 2021 | 80.16 | 80.34 | 78.40 | 78.58 | 374,789 | -1.62(-2.02%) |
Oct 19, 2021 | 81.77 | 81.77 | 79.96 | 80.19 | 142,455 | -1.19(-1.46%) |
Oct 18, 2021 | 79.19 | 81.50 | 79.19 | 81.38 | 185,646 | +1.79(+2.24%) |
Oct 15, 2021 | 81.02 | 82.20 | 79.19 | 79.60 | 447,486 | -0.17(-0.21%) |
Oct 14, 2021 | 81.01 | 81.02 | 79.67 | 79.77 | 375,381 | -0.10(-0.13%) |
Oct 13, 2021 | 80.94 | 81.04 | 78.25 | 79.87 | 307,551 | -1.45(-1.78%) |
Oct 12, 2021 | 80.86 | 81.97 | 80.84 | 81.32 | 355,201 | -0.02(-0.02%) |
Oct 11, 2021 | 81.65 | 82.60 | 81.19 | 81.34 | 344,933 | -0.18(-0.22%) |
Oct 08, 2021 | 80.92 | 82.56 | 80.51 | 81.52 | 252,958 | +0.50(+0.62%) |
Oct 07, 2021 | 81.02 | 82.02 | 80.35 | 81.02 | 691,772 | +0.21(+0.26%) |
Oct 06, 2021 | 79.05 | 80.85 | 78.20 | 80.81 | 315,879 | +0.21(+0.26%) |
Oct 05, 2021 | 81.08 | 81.48 | 80.10 | 80.60 | 234,767 | -0.28(-0.35%) |
Oct 04, 2021 | 81.85 | 83.09 | 80.04 | 80.88 | 276,202 | -1.24(-1.51%) |
Oct 01, 2021 | 80.25 | 82.66 | 79.95 | 82.12 | 411,854 | +3.00(+3.79%) |
Sep 30, 2021 | 81.87 | 82.12 | 79.13 | 79.13 | 433,986 | -2.34(-2.88%) |
Sep 29, 2021 | 81.91 | 82.64 | 80.52 | 81.47 | 420,201 | -0.07(-0.08%) |
Sep 28, 2021 | 82.50 | 84.49 | 81.21 | 81.54 | 422,231 | -1.54(-1.85%) |
Sep 27, 2021 | 82.74 | 85.87 | 82.74 | 83.08 | 467,517 | +1.16(+1.42%) |
Sep 24, 2021 | 79.28 | 82.59 | 79.28 | 81.91 | 555,207 | +1.99(+2.48%) |
Sep 23, 2021 | 81.18 | 82.37 | 79.93 | 79.93 | 580,260 | -0.86(-1.06%) |
Sep 22, 2021 | 80.33 | 81.68 | 79.36 | 80.79 | 540,053 | +1.47(+1.85%) |
Sep 21, 2021 | 80.17 | 80.91 | 78.96 | 79.32 | 400,101 | +0.22(+0.27%) |
Sep 20, 2021 | 77.55 | 79.36 | 77.07 | 79.11 | 590,234 | -0.40(-0.50%) |
Sep 17, 2021 | 79.55 | 79.81 | 78.19 | 79.50 | 1,333,725 | +0.71(+0.90%) |
Sep 16, 2021 | 78.30 | 79.02 | 77.55 | 78.79 | 268,549 | +0.50(+0.64%) |
Sep 15, 2021 | 77.93 | 78.52 | 76.79 | 78.29 | 361,824 | +0.20(+0.25%) |
Sep 14, 2021 | 77.33 | 78.29 | 75.89 | 78.09 | 340,947 | +1.27(+1.65%) |
Sep 13, 2021 | 73.27 | 77.09 | 72.37 | 76.83 | 565,174 | +4.58(+6.33%) |
Sep 10, 2021 | 74.29 | 74.72 | 72.25 | 72.25 | 298,223 | -1.29(-1.75%) |
Sep 09, 2021 | 74.20 | 75.07 | 73.29 | 73.54 | 500,361 | -1.37(-1.83%) |
Sep 08, 2021 | 76.33 | 76.90 | 74.46 | 74.91 | 425,590 | -1.86(-2.43%) |
Sep 07, 2021 | 77.55 | 78.23 | 76.61 | 76.77 | 315,651 | -1.19(-1.53%) |
Sep 03, 2021 | 77.91 | 78.89 | 76.21 | 77.96 | 217,015 | -0.36(-0.46%) |
Sep 02, 2021 | 79.76 | 80.13 | 78.19 | 78.32 | 243,312 | -0.97(-1.23%) |
Sep 01, 2021 | 79.28 | 79.82 | 78.08 | 79.30 | 295,163 | +0.77(+0.98%) |
Aug 31, 2021 | 75.80 | 78.78 | 75.80 | 78.53 | 503,871 | +2.12(+2.77%) |
Aug 30, 2021 | 77.73 | 77.73 | 75.79 | 76.41 | 270,498 | -1.31(-1.69%) |
Aug 27, 2021 | 74.18 | 78.19 | 74.18 | 77.73 | 347,419 | +4.21(+5.72%) |
Aug 26, 2021 | 75.57 | 75.87 | 72.73 | 73.52 | 337,634 | -1.96(-2.59%) |
Aug 25, 2021 | 74.45 | 76.59 | 73.88 | 75.48 | 395,266 | +0.87(+1.17%) |
Aug 24, 2021 | 72.48 | 75.15 | 72.47 | 74.61 | 455,218 | +2.53(+3.52%) |
Aug 23, 2021 | 71.93 | 72.53 | 71.16 | 72.07 | 365,852 | +0.79(+1.11%) |
Aug 20, 2021 | 68.27 | 71.61 | 67.41 | 71.28 | 449,619 | +2.51(+3.64%) |
Aug 19, 2021 | 68.59 | 69.53 | 67.15 | 68.77 | 402,482 | -1.05(-1.50%) |
Aug 18, 2021 | 71.00 | 71.38 | 69.64 | 69.82 | 441,684 | -1.31(-1.85%) |
Aug 17, 2021 | 72.79 | 72.84 | 70.11 | 71.14 | 514,855 | -2.81(-3.80%) |
Aug 16, 2021 | 74.21 | 75.29 | 72.75 | 73.94 | 524,619 | -1.56(-2.07%) |
Aug 13, 2021 | 75.86 | 75.86 | 74.04 | 75.50 | 584,449 | -0.25(-0.32%) |
Aug 12, 2021 | 75.63 | 76.06 | 74.30 | 75.75 | 792,943 | +0.24(+0.31%) |
Aug 11, 2021 | 72.66 | 75.55 | 71.65 | 75.51 | 472,173 | +2.86(+3.94%) |
Aug 10, 2021 | 71.23 | 73.27 | 70.77 | 72.65 | 272,255 | +1.16(+1.63%) |
Aug 09, 2021 | 73.30 | 73.68 | 71.48 | 71.49 | 379,432 | -2.91(-3.91%) |
Aug 06, 2021 | 75.26 | 75.67 | 73.74 | 74.40 | 450,127 | +0.59(+0.79%) |
Aug 05, 2021 | 71.07 | 73.94 | 71.03 | 73.81 | 470,039 | +3.48(+4.95%) |
Aug 04, 2021 | 71.80 | 73.20 | 69.77 | 70.33 | 516,080 | -2.41(-3.31%) |
Aug 03, 2021 | 70.43 | 73.46 | 68.37 | 72.74 | 512,293 | +0.95(+1.32%) |
Aug 02, 2021 | 73.06 | 74.99 | 71.50 | 71.80 | 316,243 | -0.71(-0.98%) |
Jul 30, 2021 | 72.74 | 74.63 | 71.89 | 72.51 | 516,751 | -0.83(-1.13%) |
Jul 29, 2021 | 73.88 | 74.48 | 73.15 | 73.34 | 299,170 | +0.55(+0.75%) |
Jul 28, 2021 | 73.69 | 74.17 | 71.00 | 72.79 | 385,083 | -0.18(-0.25%) |
Jul 27, 2021 | 73.42 | 74.26 | 72.33 | 72.97 | 440,092 | -1.14(-1.54%) |
Jul 26, 2021 | 75.33 | 76.57 | 72.61 | 74.11 | 651,282 | -0.95(-1.27%) |
Jul 23, 2021 | 77.68 | 77.76 | 73.34 | 75.07 | 820,921 | -1.75(-2.28%) |
Jul 22, 2021 | 77.52 | 77.55 | 74.29 | 76.82 | 393,120 | -1.31(-1.68%) |
Jul 21, 2021 | 73.84 | 78.24 | 73.63 | 78.13 | 829,911 | +5.48(+7.55%) |
Jul 20, 2021 | 70.87 | 73.54 | 67.97 | 72.65 | 724,555 | +1.88(+2.66%) |
Jul 19, 2021 | 71.95 | 72.30 | 67.26 | 70.77 | 1,218,232 | -3.37(-4.55%) |
Jul 16, 2021 | 76.09 | 77.12 | 74.11 | 74.14 | 941,102 | -0.64(-0.86%) |
Jul 15, 2021 | 73.69 | 75.69 | 73.32 | 74.79 | 694,766 | +0.10(+0.14%) |
Jul 14, 2021 | 74.63 | 76.55 | 73.77 | 74.68 | 456,536 | +0.74(+1.00%) |
Jul 13, 2021 | 74.92 | 75.70 | 73.78 | 73.94 | 546,183 | -2.30(-3.01%) |
Jul 12, 2021 | 74.74 | 76.58 | 73.68 | 76.24 | 631,903 | +2.61(+3.54%) |
Jul 09, 2021 | 71.69 | 73.64 | 70.99 | 73.63 | 435,765 | +3.18(+4.51%) |
Jul 08, 2021 | 69.56 | 70.96 | 67.76 | 70.46 | 692,835 | -0.71(-1.00%) |
Jul 07, 2021 | 70.77 | 72.00 | 69.75 | 71.17 | 576,685 | +0.40(+0.56%) |
Jul 06, 2021 | 72.30 | 72.76 | 68.63 | 70.77 | 632,836 | -1.89(-2.60%) |
Jul 02, 2021 | 73.59 | 73.59 | 72.34 | 72.66 | 310,042 | -0.93(-1.26%) |
Jul 01, 2021 | 75.24 | 76.21 | 73.51 | 73.59 | 442,565 | -1.06(-1.42%) |
Jun 30, 2021 | 74.30 | 75.59 | 73.46 | 74.64 | 377,654 | +0.34(+0.46%) |
Jun 29, 2021 | 75.48 | 75.71 | 74.10 | 74.30 | 493,903 | -1.12(-1.49%) |
Jun 28, 2021 | 78.61 | 78.92 | 73.94 | 75.43 | 806,836 | -3.76(-4.75%) |
Jun 25, 2021 | 79.46 | 79.68 | 78.25 | 79.19 | 827,634 | +0.17(+0.22%) |
Jun 24, 2021 | 77.87 | 79.09 | 76.48 | 79.02 | 670,450 | +1.55(+2.00%) |
Jun 23, 2021 | 77.99 | 79.19 | 77.36 | 77.47 | 387,678 | -0.43(-0.56%) |
Jun 22, 2021 | 77.74 | 78.44 | 76.57 | 77.91 | 418,629 | -0.40(-0.51%) |
Jun 21, 2021 | 77.52 | 78.69 | 76.86 | 78.30 | 347,936 | +0.97(+1.26%) |
Jun 18, 2021 | 78.57 | 78.57 | 75.21 | 77.33 | 781,688 | -1.24(-1.58%) |
Jun 17, 2021 | 78.85 | 79.35 | 76.64 | 78.57 | 464,581 | -0.22(-0.28%) |
Jun 16, 2021 | 78.74 | 79.98 | 77.64 | 78.78 | 465,969 | +0.25(+0.31%) |
Jun 15, 2021 | 76.57 | 79.09 | 76.44 | 78.54 | 748,009 | +2.08(+2.72%) |
Jun 14, 2021 | 76.82 | 77.64 | 75.68 | 76.46 | 513,891 | -0.01(-0.01%) |
Jun 11, 2021 | 73.83 | 77.07 | 73.83 | 76.47 | 415,984 | +2.50(+3.37%) |
Jun 10, 2021 | 74.97 | 74.97 | 73.84 | 73.97 | 479,290 | -0.62(-0.84%) |
Jun 09, 2021 | 75.78 | 75.78 | 73.52 | 74.60 | 412,815 | -0.71(-0.94%) |
Jun 08, 2021 | 72.78 | 76.28 | 71.75 | 75.31 | 918,447 | +3.20(+4.43%) |
Jun 07, 2021 | 70.49 | 72.47 | 70.13 | 72.11 | 579,470 | +1.65(+2.35%) |
Jun 04, 2021 | 71.37 | 72.14 | 70.28 | 70.46 | 238,906 | -0.60(-0.85%) |
Jun 03, 2021 | 72.45 | 72.45 | 70.96 | 71.06 | 197,329 | -1.93(-2.64%) |
Jun 02, 2021 | 74.22 | 74.32 | 72.83 | 72.99 | 195,936 | -0.65(-0.89%) |
Jun 01, 2021 | 71.61 | 73.85 | 70.97 | 73.64 | 389,481 | +2.83(+3.99%) |
May 28, 2021 | 72.03 | 72.03 | 70.38 | 70.82 | 208,454 | -0.63(-0.89%) |
May 27, 2021 | 72.24 | 72.32 | 71.11 | 71.45 | 247,153 | -0.15(-0.21%) |
May 26, 2021 | 69.00 | 71.82 | 68.32 | 71.60 | 420,370 | +2.38(+3.44%) |
May 25, 2021 | 68.71 | 70.88 | 68.36 | 69.22 | 443,066 | +0.87(+1.27%) |
May 24, 2021 | 67.23 | 68.41 | 66.05 | 68.35 | 256,512 | +1.74(+2.61%) |
May 21, 2021 | 66.79 | 67.89 | 66.49 | 66.61 | 321,288 | +0.37(+0.56%) |
May 20, 2021 | 66.99 | 66.99 | 64.99 | 66.24 | 313,573 | -0.73(-1.09%) |
May 19, 2021 | 66.73 | 67.78 | 64.89 | 66.97 | 368,311 | -1.22(-1.79%) |
May 18, 2021 | 70.50 | 70.60 | 68.13 | 68.19 | 490,869 | -2.27(-3.22%) |
May 17, 2021 | 71.07 | 71.07 | 69.57 | 70.46 | 307,887 | -1.60(-2.22%) |
May 14, 2021 | 70.03 | 72.39 | 70.03 | 72.05 | 215,519 | +2.55(+3.67%) |
May 13, 2021 | 68.24 | 70.66 | 68.24 | 69.50 | 463,331 | +2.20(+3.27%) |
May 12, 2021 | 71.85 | 72.13 | 66.82 | 67.30 | 426,525 | -4.80(-6.66%) |
May 11, 2021 | 70.72 | 72.34 | 69.67 | 72.10 | 424,384 | -0.34(-0.47%) |
May 10, 2021 | 74.89 | 74.99 | 72.36 | 72.44 | 375,459 | -2.23(-2.99%) |
May 07, 2021 | 71.35 | 74.67 | 71.35 | 74.67 | 276,860 | +3.16(+4.41%) |
May 06, 2021 | 71.48 | 72.06 | 70.32 | 71.52 | 362,410 | +0.24(+0.33%) |
May 05, 2021 | 72.04 | 73.10 | 70.91 | 71.28 | 526,893 | -0.61(-0.85%) |
May 04, 2021 | 74.98 | 75.77 | 71.24 | 71.89 | 962,420 | -5.03(-6.54%) |
May 03, 2021 | 75.01 | 77.92 | 74.79 | 76.92 | 570,789 | +2.57(+3.46%) |
Apr 30, 2021 | 73.82 | 74.61 | 72.61 | 74.35 | 361,349 | -0.32(-0.43%) |
Apr 29, 2021 | 73.24 | 75.10 | 73.15 | 74.67 | 494,701 | +2.09(+2.88%) |
Apr 28, 2021 | 73.35 | 73.93 | 72.49 | 72.58 | 485,066 | -0.54(-0.74%) |
Apr 27, 2021 | 72.46 | 74.26 | 72.44 | 73.12 | 395,844 | +0.29(+0.40%) |
Apr 26, 2021 | 72.62 | 74.47 | 71.40 | 72.83 | 469,977 | +1.04(+1.45%) |
Apr 23, 2021 | 72.14 | 73.34 | 71.42 | 71.79 | 779,504 | -0.36(-0.50%) |
Apr 22, 2021 | 73.69 | 74.05 | 70.69 | 72.15 | 474,231 | -0.79(-1.09%) |
Apr 21, 2021 | 70.81 | 73.62 | 69.79 | 72.94 | 352,996 | +1.82(+2.57%) |
Apr 20, 2021 | 72.96 | 73.39 | 70.65 | 71.12 | 447,248 | -2.80(-3.79%) |
Apr 19, 2021 | 73.29 | 74.02 | 72.08 | 73.92 | 319,323 | +0.09(+0.13%) |
Apr 16, 2021 | 73.69 | 75.07 | 73.31 | 73.82 | 348,338 | +1.00(+1.38%) |
Apr 15, 2021 | 72.80 | 72.96 | 70.73 | 72.82 | 484,054 | +0.85(+1.18%) |
Apr 14, 2021 | 72.23 | 75.71 | 71.89 | 71.97 | 749,526 | +0.08(+0.11%) |
Apr 13, 2021 | 72.43 | 72.78 | 70.66 | 71.89 | 412,408 | -1.43(-1.95%) |
Apr 12, 2021 | 72.73 | 73.50 | 71.74 | 73.32 | 352,354 | +0.87(+1.20%) |
Apr 09, 2021 | 73.20 | 73.34 | 70.91 | 72.45 | 375,630 | -1.11(-1.50%) |
Apr 08, 2021 | 73.13 | 74.09 | 71.68 | 73.56 | 274,170 | +0.19(+0.26%) |
Apr 07, 2021 | 72.81 | 73.81 | 72.04 | 73.37 | 319,396 | +0.63(+0.87%) |
Apr 06, 2021 | 73.73 | 74.26 | 72.38 | 72.73 | 333,877 | -0.88(-1.19%) |
Apr 05, 2021 | 75.50 | 75.86 | 72.82 | 73.61 | 444,615 | -0.93(-1.24%) |
Apr 01, 2021 | 73.64 | 74.73 | 73.16 | 74.54 | 225,843 | +1.27(+1.73%) |
Mar 31, 2021 | 73.76 | 74.68 | 72.47 | 73.27 | 428,952 | -0.72(-0.97%) |
Mar 30, 2021 | 72.96 | 75.04 | 72.96 | 73.99 | 326,495 | +1.26(+1.73%) |
Mar 29, 2021 | 74.29 | 75.30 | 71.91 | 72.73 | 380,782 | -1.95(-2.61%) |
Mar 26, 2021 | 74.98 | 75.48 | 73.64 | 74.68 | 538,005 | +0.76(+1.02%) |
Mar 25, 2021 | 72.72 | 74.52 | 70.29 | 73.93 | 549,647 | +0.68(+0.93%) |
Mar 24, 2021 | 73.77 | 75.54 | 73.24 | 73.25 | 595,155 | +0.74(+1.02%) |
Mar 23, 2021 | 73.11 | 73.53 | 71.63 | 72.51 | 474,015 | -1.73(-2.33%) |
Mar 22, 2021 | 75.71 | 75.71 | 72.90 | 74.24 | 357,285 | -1.86(-2.45%) |
Mar 19, 2021 | 77.57 | 79.71 | 75.15 | 76.10 | 1,194,380 | -1.18(-1.53%) |
Mar 18, 2021 | 79.30 | 80.31 | 76.97 | 77.28 | 823,613 | -2.60(-3.25%) |
Mar 17, 2021 | 79.17 | 81.85 | 78.83 | 79.88 | 694,001 | +0.51(+0.64%) |
Mar 16, 2021 | 80.64 | 80.64 | 78.54 | 79.37 | 552,237 | -1.34(-1.66%) |
Mar 15, 2021 | 77.21 | 80.71 | 76.84 | 80.71 | 959,762 | +3.07(+3.96%) |
Mar 12, 2021 | 79.01 | 80.10 | 77.12 | 77.64 | 592,800 | -0.90(-1.14%) |
Mar 11, 2021 | 78.65 | 80.24 | 76.88 | 78.54 | 656,618 | +0.22(+0.28%) |
Mar 10, 2021 | 76.91 | 80.04 | 76.87 | 78.32 | 477,180 | +1.65(+2.16%) |
Mar 09, 2021 | 77.06 | 78.64 | 74.50 | 76.67 | 707,485 | +0.36(+0.47%) |
Mar 08, 2021 | 76.57 | 77.50 | 74.75 | 76.31 | 658,552 | +0.38(+0.50%) |
Mar 05, 2021 | 76.09 | 76.67 | 73.09 | 75.93 | 887,613 | +1.12(+1.50%) |
Mar 04, 2021 | 76.19 | 76.19 | 71.24 | 74.81 | 882,059 | -1.27(-1.67%) |
Mar 03, 2021 | 74.49 | 77.67 | 74.49 | 76.07 | 592,764 | +2.15(+2.90%) |
Mar 02, 2021 | 76.00 | 77.06 | 73.03 | 73.93 | 423,955 | -2.66(-3.47%) |
Mar 01, 2021 | 75.50 | 76.88 | 73.49 | 76.58 | 869,845 | +3.52(+4.81%) |
Feb 26, 2021 | 72.06 | 76.57 | 70.89 | 73.07 | 938,917 | +1.53(+2.14%) |
Feb 25, 2021 | 76.35 | 77.40 | 70.66 | 71.53 | 725,068 | -4.83(-6.33%) |
Feb 24, 2021 | 76.40 | 79.44 | 75.47 | 76.36 | 1,125,675 | +0.73(+0.96%) |
Feb 23, 2021 | 73.94 | 76.57 | 72.36 | 75.64 | 724,515 | +1.61(+2.17%) |
Feb 22, 2021 | 71.50 | 74.81 | 71.50 | 74.03 | 615,299 | +2.25(+3.13%) |
Feb 19, 2021 | 70.40 | 72.70 | 69.90 | 71.78 | 494,952 | +1.90(+2.72%) |
Feb 18, 2021 | 68.81 | 70.30 | 68.04 | 69.88 | 405,831 | +0.59(+0.85%) |
Feb 17, 2021 | 69.13 | 70.15 | 68.23 | 69.29 | 228,859 | -0.33(-0.48%) |
Feb 16, 2021 | 69.81 | 71.06 | 68.44 | 69.62 | 344,908 | +0.14(+0.20%) |
Feb 12, 2021 | 66.95 | 69.56 | 66.95 | 69.48 | 291,639 | +2.16(+3.20%) |
Feb 11, 2021 | 66.85 | 67.95 | 65.75 | 67.33 | 328,934 | +0.70(+1.05%) |
Feb 10, 2021 | 64.32 | 67.76 | 64.32 | 66.63 | 344,186 | +2.54(+3.97%) |
Feb 09, 2021 | 67.63 | 67.65 | 63.93 | 64.08 | 329,746 | -3.76(-5.55%) |
Feb 08, 2021 | 66.70 | 67.89 | 66.34 | 67.85 | 359,522 | +1.31(+1.97%) |
Feb 05, 2021 | 66.17 | 67.16 | 65.40 | 66.53 | 321,364 | +1.30(+2.00%) |
Feb 04, 2021 | 63.37 | 65.93 | 63.17 | 65.23 | 475,235 | +1.99(+3.15%) |
Feb 03, 2021 | 63.63 | 64.61 | 62.99 | 63.23 | 393,038 | -0.62(-0.98%) |
Feb 02, 2021 | 64.28 | 65.34 | 63.47 | 63.86 | 536,546 | +0.53(+0.84%) |
Feb 01, 2021 | 61.84 | 63.56 | 61.06 | 63.33 | 405,461 | +2.02(+3.30%) |
Jan 29, 2021 | 62.11 | 62.32 | 59.43 | 61.31 | 663,673 | -1.26(-2.01%) |
Jan 28, 2021 | 59.47 | 64.45 | 59.27 | 62.56 | 1,514,661 | +2.93(+4.91%) |
Jan 27, 2021 | 58.62 | 61.55 | 57.89 | 59.63 | 660,061 | -0.63(-1.05%) |
Jan 26, 2021 | 62.77 | 62.94 | 60.10 | 60.27 | 380,471 | -1.91(-3.07%) |
Jan 25, 2021 | 62.28 | 63.05 | 60.56 | 62.18 | 417,645 | -0.81(-1.29%) |
Jan 22, 2021 | 64.14 | 64.16 | 61.31 | 62.99 | 604,541 | -2.05(-3.15%) |
Jan 21, 2021 | 64.89 | 65.61 | 64.22 | 65.04 | 397,262 | +0.05(+0.07%) |
Jan 20, 2021 | 64.05 | 65.84 | 63.39 | 64.99 | 377,014 | +0.73(+1.13%) |
Jan 19, 2021 | 64.13 | 65.56 | 62.39 | 64.26 | 457,362 | +0.21(+0.32%) |
Jan 15, 2021 | 64.71 | 65.31 | 63.35 | 64.06 | 785,957 | -1.45(-2.21%) |
Jan 14, 2021 | 68.92 | 69.92 | 65.17 | 65.50 | 686,242 | -2.73(-4.00%) |
Jan 13, 2021 | 65.29 | 70.31 | 64.57 | 68.23 | 1,308,597 | +3.00(+4.59%) |
Jan 12, 2021 | 62.25 | 65.32 | 62.01 | 65.24 | 556,775 | +2.68(+4.29%) |
Jan 11, 2021 | 63.15 | 63.72 | 61.27 | 62.55 | 464,966 | -1.72(-2.68%) |
Jan 08, 2021 | 64.61 | 64.88 | 63.10 | 64.27 | 409,692 | +0.10(+0.16%) |
Jan 07, 2021 | 64.92 | 66.22 | 62.87 | 64.17 | 389,098 | -0.64(-0.99%) |
Jan 06, 2021 | 63.13 | 65.47 | 61.74 | 64.81 | 586,477 | +3.07(+4.98%) |
Jan 05, 2021 | 60.74 | 62.47 | 60.74 | 61.74 | 304,159 | +1.00(+1.65%) |
Jan 04, 2021 | 63.91 | 64.71 | 59.45 | 60.74 | 751,631 | -3.32(-5.18%) |
Dec 31, 2020 | 64.06 | 64.06 | 64.06 | 222,031 | +0.46(+0.73%) | |
Dec 30, 2020 | 62.52 | 64.95 | 62.52 | 63.59 | 222,031 | +0.90(+1.43%) |
Dec 29, 2020 | 63.51 | 64.34 | 62.44 | 62.70 | 293,261 | -0.65(-1.03%) |
Dec 28, 2020 | 62.22 | 64.64 | 61.32 | 63.35 | 309,784 | +1.52(+2.46%) |
Dec 24, 2020 | 61.24 | 62.13 | 59.61 | 61.83 | 144,286 | +0.52(+0.85%) |
Dec 23, 2020 | 59.56 | 61.95 | 59.56 | 61.31 | 302,163 | +2.36(+4.01%) |
Dec 22, 2020 | 58.40 | 59.07 | 57.51 | 58.94 | 381,364 | +0.49(+0.84%) |
Dec 21, 2020 | 56.80 | 59.59 | 55.78 | 58.45 | 358,924 | +0.34(+0.59%) |
Dec 18, 2020 | 59.14 | 59.81 | 57.75 | 58.11 | 647,912 | -1.57(-2.63%) |
Dec 17, 2020 | 60.53 | 60.78 | 58.77 | 59.68 | 406,782 | -0.69(-1.14%) |
Dec 16, 2020 | 60.44 | 61.08 | 59.42 | 60.37 | 392,895 | -0.19(-0.31%) |
Dec 15, 2020 | 60.45 | 60.71 | 59.05 | 60.56 | 496,407 | +0.82(+1.38%) |
Dec 14, 2020 | 62.88 | 63.30 | 59.36 | 59.74 | 382,725 | -2.64(-4.23%) |
Dec 11, 2020 | 63.64 | 64.95 | 61.51 | 62.37 | 355,426 | -2.06(-3.20%) |
Dec 10, 2020 | 62.47 | 64.44 | 61.89 | 64.43 | 357,438 | +1.13(+1.78%) |
Dec 09, 2020 | 63.02 | 65.36 | 62.80 | 63.31 | 465,575 | +0.98(+1.58%) |
Dec 08, 2020 | 59.96 | 62.60 | 59.95 | 62.33 | 398,506 | +1.63(+2.68%) |
Dec 07, 2020 | 61.85 | 62.35 | 60.28 | 60.70 | 359,172 | -2.03(-3.24%) |
Dec 04, 2020 | 61.19 | 64.11 | 60.57 | 62.73 | 981,018 | +2.16(+3.57%) |
Dec 03, 2020 | 60.97 | 61.83 | 59.97 | 60.57 | 958,198 | -0.41(-0.67%) |
Dec 02, 2020 | 60.70 | 61.97 | 59.37 | 60.97 | 818,419 | -0.13(-0.22%) |