Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 116.19 | 116.33 | 113.46 | 113.83 | 402,533 | -2.63(-2.26%) |
Nov 29, 2021 | 115.21 | 116.88 | 114.59 | 116.46 | 259,483 | +2.15(+1.88%) |
Nov 26, 2021 | 114.75 | 115.90 | 114.02 | 114.31 | 214,974 | -1.69(-1.46%) |
Nov 24, 2021 | 115.39 | 116.02 | 114.42 | 116.00 | 195,138 | +0.35(+0.30%) |
Nov 23, 2021 | 114.84 | 115.70 | 114.17 | 115.65 | 475,314 | +0.21(+0.18%) |
Nov 22, 2021 | 117.44 | 117.57 | 115.35 | 115.44 | 334,145 | -2.00(-1.70%) |
Nov 19, 2021 | 116.16 | 117.68 | 115.78 | 117.44 | 349,072 | +1.20(+1.03%) |
Nov 18, 2021 | 114.89 | 116.50 | 116.17 | 116.24 | 391,657 | +1.53(+1.34%) |
Nov 17, 2021 | 115.04 | 115.04 | 114.11 | 114.71 | 237,581 | +0.31(+0.27%) |
Nov 16, 2021 | 113.36 | 115.13 | 113.36 | 114.40 | 1,393,118 | +0.70(+0.61%) |
Nov 15, 2021 | 113.48 | 113.98 | 113.38 | 113.70 | 175,441 | +0.42(+0.37%) |
Nov 12, 2021 | 112.97 | 113.64 | 112.42 | 113.29 | 191,213 | +0.53(+0.47%) |
Nov 11, 2021 | 113.69 | 113.69 | 112.34 | 112.76 | 287,677 | -0.99(-0.87%) |
Nov 10, 2021 | 113.66 | 113.75 | 386,877 | -0.18(-0.16%) | ||
Nov 09, 2021 | 113.71 | 114.09 | 112.51 | 113.93 | 515,960 | +0.29(+0.26%) |
Nov 08, 2021 | 111.84 | 113.87 | 111.61 | 113.64 | 603,757 | +2.08(+1.86%) |
Nov 05, 2021 | 112.21 | 113.30 | 111.42 | 111.56 | 429,291 | -0.79(-0.71%) |
Nov 04, 2021 | 109.37 | 113.35 | 109.28 | 112.35 | 792,810 | +3.24(+2.97%) |
Nov 03, 2021 | 112.29 | 112.54 | 108.89 | 109.11 | 780,349 | -2.41(-2.16%) |
Nov 02, 2021 | 114.21 | 115.51 | 111.31 | 111.52 | 871,070 | -0.66(-0.59%) |
Nov 01, 2021 | 112.81 | 112.06 | 110.45 | 112.18 | 791,345 | -1.52(-1.34%) |
Oct 29, 2021 | 111.94 | 114.10 | 111.77 | 113.70 | 525,595 | +1.33(+1.19%) |
Oct 28, 2021 | 111.12 | 113.36 | 110.89 | 112.37 | 606,479 | +0.68(+0.61%) |
Oct 27, 2021 | 111.88 | 112.61 | 111.39 | 111.69 | 634,314 | -0.27(-0.24%) |
Oct 26, 2021 | 112.90 | 111.92 | 111.95 | 580,707 | -0.49(-0.44%) | |
Oct 25, 2021 | 112.40 | 113.04 | 111.75 | 112.44 | 378,011 | +0.08(+0.08%) |
Oct 22, 2021 | 111.66 | 113.23 | 111.66 | 112.36 | 613,662 | +0.37(+0.33%) |
Oct 21, 2021 | 111.60 | 112.85 | 111.51 | 111.99 | 500,574 | +0.48(+0.43%) |
Oct 20, 2021 | 111.58 | 111.87 | 110.87 | 111.51 | 547,788 | +0.25(+0.23%) |
Oct 19, 2021 | 111.30 | 111.84 | 111.15 | 111.25 | 322,333 | +0.38(+0.34%) |
Oct 18, 2021 | 109.73 | 111.21 | 108.94 | 110.88 | 500,532 | +0.83(+0.76%) |
Oct 15, 2021 | 110.91 | 110.91 | 109.97 | 110.05 | 397,524 | -0.51(-0.46%) |
Oct 14, 2021 | 110.42 | 111.14 | 110.05 | 110.56 | 522,562 | +1.17(+1.07%) |
Oct 13, 2021 | 109.47 | 109.75 | 108.98 | 109.38 | 528,853 | +0.47(+0.43%) |
Oct 12, 2021 | 108.23 | 109.36 | 107.73 | 108.91 | 601,318 | +0.84(+0.78%) |
Oct 11, 2021 | 107.47 | 108.71 | 107.07 | 108.07 | 249,092 | +0.44(+0.41%) |
Oct 08, 2021 | 107.71 | 107.71 | 106.69 | 107.63 | 346,077 | +0.25(+0.23%) |
Oct 07, 2021 | 106.28 | 108.16 | 106.28 | 107.38 | 432,692 | +1.77(+1.67%) |
Oct 06, 2021 | 104.69 | 105.82 | 104.18 | 105.61 | 726,537 | +1.27(+1.21%) |
Oct 05, 2021 | 103.64 | 104.76 | 103.25 | 104.35 | 479,827 | +0.95(+0.92%) |
Oct 04, 2021 | 103.80 | 104.40 | 102.30 | 103.39 | 424,305 | -0.70(-0.67%) |
Oct 01, 2021 | 104.82 | 104.87 | 103.02 | 104.09 | 652,313 | -0.30(-0.29%) |
Sep 30, 2021 | 105.25 | 105.84 | 104.38 | 104.39 | 632,932 | -0.41(-0.39%) |
Sep 29, 2021 | 105.84 | 106.09 | 104.75 | 104.80 | 394,829 | -0.55(-0.52%) |
Sep 28, 2021 | 105.75 | 106.57 | 105.19 | 105.35 | 425,569 | -1.64(-1.54%) |
Sep 27, 2021 | 108.33 | 108.44 | 105.77 | 106.99 | 385,314 | -1.70(-1.56%) |
Sep 24, 2021 | 106.89 | 108.79 | 106.63 | 108.69 | 534,375 | +1.37(+1.28%) |
Sep 23, 2021 | 111.36 | 111.42 | 107.20 | 107.32 | 595,977 | -2.66(-2.42%) |
Sep 22, 2021 | 109.90 | 110.89 | 109.64 | 109.99 | 401,053 | +0.08(+0.08%) |
Sep 21, 2021 | 109.88 | 111.06 | 109.53 | 109.90 | 356,345 | +0.61(+0.56%) |
Sep 20, 2021 | 109.43 | 109.79 | 108.01 | 109.29 | 363,439 | -1.52(-1.37%) |
Sep 17, 2021 | 110.98 | 111.81 | 110.63 | 110.81 | 500,313 | -0.77(-0.69%) |
Sep 16, 2021 | 112.36 | 112.44 | 111.45 | 111.58 | 297,504 | -0.86(-0.76%) |
Sep 15, 2021 | 111.97 | 112.68 | 111.52 | 112.44 | 461,035 | +0.49(+0.44%) |
Sep 14, 2021 | 112.65 | 113.22 | 111.89 | 111.94 | 401,766 | -0.68(-0.60%) |
Sep 13, 2021 | 112.86 | 113.55 | 112.29 | 112.62 | 241,279 | +0.53(+0.47%) |
Sep 10, 2021 | 112.37 | 112.77 | 112.05 | 112.09 | 402,703 | +0.11(+0.10%) |
Sep 09, 2021 | 112.52 | 112.62 | 111.77 | 111.98 | 399,741 | -0.67(-0.60%) |
Sep 08, 2021 | 110.94 | 112.92 | 110.85 | 112.65 | 474,663 | +1.43(+1.28%) |
Sep 07, 2021 | 112.42 | 112.42 | 111.20 | 111.23 | 331,051 | -1.03(-0.92%) |
Sep 03, 2021 | 111.98 | 112.83 | 111.85 | 112.26 | 357,613 | -0.61(-0.54%) |
Sep 02, 2021 | 113.38 | 113.69 | 112.82 | 112.86 | 570,726 | +0.29(+0.26%) |
Sep 01, 2021 | 110.47 | 113.07 | 110.47 | 112.57 | 568,728 | +2.14(+1.94%) |
Aug 31, 2021 | 110.13 | 111.50 | 109.97 | 110.42 | 642,173 | +0.64(+0.59%) |
Aug 30, 2021 | 109.03 | 110.36 | 109.00 | 109.78 | 275,485 | +0.75(+0.68%) |
Aug 27, 2021 | 108.24 | 109.59 | 107.88 | 109.03 | 539,908 | +1.07(+0.99%) |
Aug 26, 2021 | 108.43 | 108.93 | 107.93 | 107.97 | 375,639 | -0.18(-0.17%) |
Aug 25, 2021 | 107.37 | 108.39 | 107.14 | 108.15 | 528,905 | +0.43(+0.40%) |
Aug 24, 2021 | 108.42 | 108.53 | 107.62 | 107.72 | 504,807 | -0.70(-0.65%) |
Aug 23, 2021 | 108.07 | 108.83 | 107.59 | 108.42 | 366,776 | +0.64(+0.60%) |
Aug 20, 2021 | 106.76 | 108.12 | 106.08 | 107.78 | 390,542 | +1.17(+1.10%) |
Aug 19, 2021 | 105.79 | 107.21 | 105.46 | 106.61 | 415,111 | -0.12(-0.12%) |
Aug 18, 2021 | 108.84 | 108.84 | 106.59 | 106.73 | 681,522 | -1.54(-1.42%) |
Aug 17, 2021 | 108.25 | 108.87 | 107.64 | 108.27 | 1,543,152 | -0.25(-0.23%) |
Aug 16, 2021 | 107.48 | 108.53 | 106.69 | 108.52 | 433,856 | +1.03(+0.96%) |
Aug 13, 2021 | 106.90 | 107.72 | 106.87 | 107.49 | 187,750 | +0.58(+0.54%) |
Aug 12, 2021 | 107.02 | 107.04 | 106.15 | 106.91 | 309,714 | -0.08(-0.08%) |
Aug 11, 2021 | 106.92 | 108.07 | 106.51 | 106.99 | 643,752 | +1.06(+1.00%) |
Aug 10, 2021 | 104.01 | 106.81 | 103.79 | 105.93 | 831,205 | +1.90(+1.83%) |
Aug 09, 2021 | 105.47 | 105.47 | 103.93 | 104.03 | 511,415 | -1.09(-1.03%) |
Aug 06, 2021 | 103.74 | 105.21 | 103.21 | 105.11 | 890,170 | +0.01(+0.01%) |
Aug 05, 2021 | 102.04 | 106.03 | 101.44 | 105.11 | 1,534,758 | +5.93(+5.98%) |
Aug 04, 2021 | 98.55 | 99.48 | 98.52 | 99.17 | 394,297 | +0.48(+0.48%) |
Aug 03, 2021 | 98.93 | 99.60 | 98.05 | 98.69 | 471,377 | +0.08(+0.09%) |
Aug 02, 2021 | 99.45 | 99.68 | 98.59 | 98.61 | 248,213 | -0.74(-0.75%) |
Jul 30, 2021 | 98.98 | 99.63 | 98.80 | 99.35 | 287,620 | +0.37(+0.38%) |
Jul 29, 2021 | 98.00 | 99.27 | 98.00 | 98.98 | 358,421 | +1.18(+1.21%) |
Jul 28, 2021 | 97.71 | 98.27 | 97.49 | 97.79 | 422,461 | -0.12(-0.12%) |
Jul 27, 2021 | 97.49 | 98.26 | 96.94 | 97.92 | 225,652 | +0.47(+0.48%) |
Jul 26, 2021 | 97.65 | 97.65 | 96.73 | 97.45 | 205,036 | -0.54(-0.55%) |
Jul 23, 2021 | 97.62 | 98.13 | 97.23 | 97.99 | 158,430 | +0.82(+0.84%) |
Jul 22, 2021 | 97.26 | 97.58 | 96.98 | 97.18 | 199,014 | +0.02(+0.02%) |
Jul 21, 2021 | 96.16 | 97.33 | 96.15 | 97.16 | 294,467 | +0.97(+1.00%) |
Jul 20, 2021 | 94.35 | 96.51 | 94.35 | 96.19 | 366,290 | +1.84(+1.95%) |
Jul 19, 2021 | 95.26 | 95.44 | 93.28 | 94.35 | 339,933 | -1.61(-1.68%) |
Jul 16, 2021 | 94.89 | 96.36 | 94.61 | 95.97 | 343,344 | +1.28(+1.36%) |
Jul 15, 2021 | 94.98 | 95.47 | 94.53 | 94.68 | 367,879 | -0.27(-0.29%) |
Jul 14, 2021 | 95.07 | 95.07 | 94.62 | 94.95 | 162,942 | +0.18(+0.19%) |
Jul 13, 2021 | 95.12 | 95.12 | 94.41 | 94.78 | 163,706 | -0.18(-0.19%) |
Jul 12, 2021 | 95.70 | 95.70 | 94.56 | 94.95 | 357,599 | -0.15(-0.16%) |
Jul 09, 2021 | 93.72 | 95.22 | 93.72 | 95.10 | 233,295 | +1.26(+1.34%) |
Jul 08, 2021 | 93.89 | 94.02 | 93.00 | 93.85 | 233,805 | -0.81(-0.85%) |
Jul 07, 2021 | 93.69 | 94.76 | 93.54 | 94.65 | 257,737 | +1.31(+1.41%) |
Jul 06, 2021 | 93.58 | 93.58 | 92.19 | 93.34 | 238,734 | -0.41(-0.44%) |
Jul 02, 2021 | 93.55 | 93.80 | 93.29 | 93.75 | 206,491 | +0.69(+0.75%) |
Jul 01, 2021 | 93.27 | 93.60 | 92.80 | 93.06 | 224,344 | -0.04(-0.04%) |
Jun 30, 2021 | 92.61 | 93.13 | 92.57 | 93.10 | 296,647 | +0.46(+0.50%) |
Jun 29, 2021 | 91.83 | 92.81 | 91.64 | 92.64 | 359,931 | +0.64(+0.69%) |
Jun 28, 2021 | 92.21 | 92.24 | 91.44 | 92.00 | 374,883 | -0.11(-0.12%) |
Jun 25, 2021 | 91.58 | 92.24 | 91.58 | 92.11 | 147,804 | +0.50(+0.54%) |
Jun 24, 2021 | 92.09 | 92.30 | 91.43 | 91.62 | 200,241 | -0.03(-0.03%) |
Jun 23, 2021 | 92.46 | 92.46 | 91.50 | 91.65 | 284,538 | -0.66(-0.71%) |
Jun 22, 2021 | 92.48 | 92.69 | 91.93 | 92.30 | 240,031 | +0.00(+0.00%) |
Jun 21, 2021 | 91.56 | 92.71 | 91.14 | 92.30 | 233,748 | +1.26(+1.38%) |
Jun 18, 2021 | 91.05 | 91.52 | 90.68 | 91.05 | 381,318 | -0.93(-1.01%) |
Jun 17, 2021 | 91.65 | 92.30 | 91.43 | 91.97 | 266,381 | +0.22(+0.23%) |
Jun 16, 2021 | 92.72 | 93.18 | 91.70 | 91.76 | 236,361 | -0.97(-1.05%) |
Jun 15, 2021 | 92.32 | 93.19 | 92.30 | 92.73 | 309,791 | +0.51(+0.55%) |
Jun 14, 2021 | 91.65 | 92.25 | 91.49 | 92.23 | 285,299 | +0.52(+0.57%) |
Jun 11, 2021 | 91.85 | 91.99 | 91.24 | 91.70 | 422,515 | -0.05(-0.05%) |
Jun 10, 2021 | 90.90 | 91.99 | 90.90 | 91.75 | 306,257 | +0.52(+0.57%) |
Jun 09, 2021 | 92.34 | 92.34 | 90.90 | 91.23 | 621,806 | -0.74(-0.81%) |
Jun 08, 2021 | 91.35 | 92.17 | 91.19 | 91.97 | 420,327 | +0.89(+0.98%) |
Jun 07, 2021 | 92.21 | 92.21 | 90.74 | 91.08 | 541,862 | -1.26(-1.36%) |
Jun 04, 2021 | 92.39 | 92.54 | 92.10 | 92.34 | 294,077 | +0.45(+0.49%) |
Jun 03, 2021 | 92.32 | 92.60 | 91.89 | 91.89 | 380,817 | -0.77(-0.83%) |
Jun 02, 2021 | 91.92 | 92.84 | 91.71 | 92.66 | 563,909 | +0.75(+0.82%) |
Jun 01, 2021 | 92.18 | 92.56 | 91.77 | 91.91 | 273,440 | +0.08(+0.08%) |
May 28, 2021 | 91.70 | 92.73 | 91.50 | 91.83 | 759,533 | +0.57(+0.63%) |
May 27, 2021 | 90.74 | 91.86 | 90.74 | 91.26 | 901,142 | +0.41(+0.45%) |
May 26, 2021 | 90.72 | 91.15 | 90.27 | 90.85 | 722,717 | +0.21(+0.23%) |
May 25, 2021 | 89.57 | 90.92 | 89.38 | 90.64 | 738,300 | +1.15(+1.29%) |
May 24, 2021 | 89.09 | 89.75 | 89.09 | 89.49 | 196,130 | +0.51(+0.57%) |
May 21, 2021 | 89.35 | 89.40 | 88.83 | 88.98 | 346,867 | -0.07(-0.07%) |
May 20, 2021 | 88.14 | 89.37 | 88.05 | 89.05 | 238,198 | +1.38(+1.57%) |
May 19, 2021 | 87.26 | 87.71 | 86.44 | 87.67 | 449,455 | +0.00(+0.00%) |
May 18, 2021 | 88.64 | 88.64 | 87.34 | 87.67 | 425,476 | -0.44(-0.50%) |
May 17, 2021 | 87.90 | 88.20 | 87.47 | 88.10 | 372,838 | +0.11(+0.13%) |
May 14, 2021 | 88.04 | 88.40 | 87.61 | 87.99 | 1,909,402 | +0.55(+0.63%) |
May 13, 2021 | 87.32 | 87.63 | 87.02 | 87.44 | 630,944 | +0.40(+0.46%) |
May 12, 2021 | 88.86 | 89.13 | 87.01 | 87.05 | 654,496 | -2.22(-2.49%) |
May 11, 2021 | 88.68 | 89.53 | 87.89 | 89.26 | 526,184 | -0.12(-0.14%) |
May 10, 2021 | 90.56 | 90.69 | 89.39 | 89.39 | 550,327 | -0.86(-0.96%) |
May 07, 2021 | 89.13 | 90.40 | 89.13 | 90.25 | 445,189 | +1.33(+1.49%) |
May 06, 2021 | 89.22 | 89.56 | 88.62 | 88.92 | 498,295 | -0.06(-0.07%) |
May 05, 2021 | 89.30 | 89.71 | 87.87 | 88.99 | 1,180,983 | -0.82(-0.91%) |
May 04, 2021 | 87.73 | 92.05 | 87.73 | 89.80 | 1,778,274 | +2.99(+3.44%) |
May 03, 2021 | 85.92 | 87.44 | 85.92 | 86.81 | 568,572 | +0.73(+0.85%) |
Apr 30, 2021 | 86.28 | 86.28 | 85.63 | 86.08 | 335,491 | -0.41(-0.47%) |
Apr 29, 2021 | 86.07 | 86.52 | 85.92 | 86.49 | 305,742 | +0.85(+1.00%) |
Apr 28, 2021 | 86.15 | 86.22 | 85.62 | 85.63 | 329,625 | -0.50(-0.58%) |
Apr 27, 2021 | 85.55 | 86.41 | 85.38 | 86.14 | 447,482 | +0.68(+0.79%) |
Apr 26, 2021 | 85.00 | 85.55 | 85.00 | 85.46 | 325,556 | +0.15(+0.17%) |
Apr 23, 2021 | 85.48 | 85.48 | 85.03 | 85.31 | 434,146 | +0.14(+0.16%) |
Apr 22, 2021 | 85.61 | 85.69 | 84.98 | 85.17 | 336,261 | -0.51(-0.60%) |
Apr 21, 2021 | 85.09 | 85.82 | 84.98 | 85.68 | 411,020 | +0.54(+0.63%) |
Apr 20, 2021 | 84.88 | 85.54 | 84.82 | 85.14 | 438,288 | -0.24(-0.28%) |
Apr 19, 2021 | 85.89 | 86.05 | 85.08 | 85.38 | 251,375 | -0.58(-0.68%) |
Apr 16, 2021 | 85.13 | 86.22 | 85.13 | 85.97 | 340,876 | +0.66(+0.77%) |
Apr 15, 2021 | 85.20 | 85.87 | 84.85 | 85.31 | 361,902 | +0.75(+0.89%) |
Apr 14, 2021 | 84.82 | 85.17 | 84.41 | 84.56 | 290,612 | -0.58(-0.69%) |
Apr 13, 2021 | 84.37 | 85.41 | 84.19 | 85.14 | 339,311 | +0.74(+0.88%) |
Apr 12, 2021 | 84.16 | 84.89 | 84.16 | 84.40 | 288,008 | -0.13(-0.15%) |
Apr 09, 2021 | 84.20 | 84.53 | 83.60 | 84.53 | 255,792 | +0.45(+0.53%) |
Apr 08, 2021 | 83.84 | 84.63 | 83.82 | 84.08 | 300,546 | +0.64(+0.77%) |
Apr 07, 2021 | 84.05 | 84.13 | 83.21 | 83.44 | 278,514 | -0.44(-0.52%) |
Apr 06, 2021 | 83.95 | 84.47 | 83.44 | 83.88 | 262,995 | +0.01(+0.01%) |
Apr 05, 2021 | 83.19 | 84.14 | 83.19 | 83.87 | 355,783 | +0.69(+0.83%) |
Apr 01, 2021 | 81.52 | 83.28 | 81.40 | 83.18 | 397,097 | +1.88(+2.31%) |
Mar 31, 2021 | 81.48 | 81.86 | 80.94 | 81.31 | 414,553 | -0.06(-0.07%) |
Mar 30, 2021 | 81.94 | 82.46 | 81.27 | 81.36 | 453,729 | -0.74(-0.90%) |
Mar 29, 2021 | 81.70 | 82.37 | 80.97 | 82.11 | 542,498 | -0.08(-0.10%) |
Mar 26, 2021 | 81.78 | 82.25 | 81.45 | 82.19 | 438,670 | +0.52(+0.64%) |
Mar 25, 2021 | 81.08 | 81.99 | 80.95 | 81.67 | 513,652 | +0.39(+0.48%) |
Mar 24, 2021 | 82.35 | 82.35 | 81.09 | 81.28 | 505,264 | -1.03(-1.25%) |
Mar 23, 2021 | 81.48 | 82.76 | 81.34 | 82.31 | 460,238 | +0.69(+0.84%) |
Mar 22, 2021 | 81.13 | 82.24 | 80.73 | 81.62 | 449,189 | +0.49(+0.61%) |
Mar 19, 2021 | 81.45 | 81.81 | 80.98 | 81.13 | 582,667 | -0.59(-0.73%) |
Mar 18, 2021 | 81.25 | 81.95 | 80.98 | 81.73 | 578,204 | +0.21(+0.26%) |
Mar 17, 2021 | 81.49 | 81.78 | 80.65 | 81.51 | 664,823 | -0.52(-0.63%) |
Mar 16, 2021 | 81.54 | 82.38 | 81.34 | 82.03 | 544,353 | +0.63(+0.78%) |
Mar 15, 2021 | 81.52 | 82.11 | 80.98 | 81.40 | 507,544 | -0.04(-0.05%) |
Mar 12, 2021 | 80.80 | 81.45 | 80.00 | 81.44 | 509,215 | +0.40(+0.49%) |
Mar 11, 2021 | 80.95 | 81.63 | 80.70 | 81.04 | 777,353 | +0.28(+0.34%) |
Mar 10, 2021 | 81.07 | 81.47 | 80.30 | 80.76 | 1,204,074 | -0.29(-0.36%) |
Mar 09, 2021 | 80.34 | 82.10 | 80.13 | 81.05 | 568,456 | +1.49(+1.88%) |
Mar 08, 2021 | 79.99 | 80.42 | 79.49 | 79.55 | 733,759 | -0.66(-0.82%) |
Mar 05, 2021 | 80.44 | 80.95 | 79.35 | 80.21 | 599,900 | +0.18(+0.22%) |
Mar 04, 2021 | 81.31 | 81.46 | 79.06 | 80.04 | 786,752 | -0.35(-0.43%) |
Mar 03, 2021 | 81.39 | 81.39 | 79.84 | 80.38 | 676,014 | -1.27(-1.55%) |
Mar 02, 2021 | 81.24 | 82.52 | 80.43 | 81.65 | 589,938 | +0.72(+0.89%) |
Mar 01, 2021 | 80.45 | 81.25 | 79.27 | 80.93 | 779,422 | +1.10(+1.38%) |
Feb 26, 2021 | 81.57 | 81.70 | 79.80 | 79.83 | 625,309 | -1.61(-1.97%) |
Feb 25, 2021 | 82.21 | 82.59 | 81.01 | 81.44 | 625,819 | -0.46(-0.56%) |
Feb 24, 2021 | 81.47 | 82.06 | 79.84 | 81.90 | 976,532 | +0.27(+0.33%) |
Feb 23, 2021 | 77.60 | 82.66 | 76.26 | 81.63 | 2,703,951 | +7.80(+10.56%) |
Feb 22, 2021 | 74.89 | 75.59 | 73.65 | 73.83 | 895,865 | -1.43(-1.90%) |
Feb 19, 2021 | 75.90 | 75.99 | 75.17 | 75.26 | 285,498 | -0.34(-0.45%) |
Feb 18, 2021 | 75.51 | 75.77 | 74.99 | 75.60 | 270,876 | +0.15(+0.19%) |
Feb 17, 2021 | 75.20 | 75.48 | 74.70 | 75.46 | 317,265 | -0.17(-0.22%) |
Feb 16, 2021 | 76.33 | 76.43 | 75.42 | 75.62 | 360,303 | -0.43(-0.57%) |
Feb 12, 2021 | 75.74 | 76.26 | 75.02 | 76.05 | 344,165 | +0.02(+0.02%) |
Feb 11, 2021 | 75.89 | 76.35 | 75.47 | 76.04 | 354,634 | +0.32(+0.42%) |
Feb 10, 2021 | 76.60 | 76.87 | 75.45 | 75.71 | 257,185 | -0.85(-1.12%) |
Feb 09, 2021 | 76.84 | 77.17 | 76.23 | 76.57 | 574,195 | -0.15(-0.19%) |
Feb 08, 2021 | 77.59 | 77.79 | 76.41 | 76.72 | 572,206 | -0.65(-0.84%) |
Feb 05, 2021 | 77.23 | 77.66 | 76.94 | 77.37 | 461,281 | +0.28(+0.37%) |
Feb 04, 2021 | 77.40 | 77.78 | 76.91 | 77.08 | 637,231 | -0.57(-0.73%) |
Feb 03, 2021 | 77.46 | 77.79 | 76.72 | 77.65 | 300,370 | -0.19(-0.25%) |
Feb 02, 2021 | 77.22 | 78.29 | 77.06 | 77.85 | 531,862 | +1.13(+1.47%) |
Feb 01, 2021 | 76.13 | 77.31 | 75.66 | 76.72 | 488,640 | +1.79(+2.39%) |
Jan 29, 2021 | 75.52 | 75.52 | 74.24 | 74.92 | 633,363 | -0.34(-0.45%) |
Jan 28, 2021 | 73.74 | 75.81 | 73.67 | 75.26 | 426,112 | +1.70(+2.31%) |
Jan 27, 2021 | 75.32 | 75.44 | 73.44 | 73.56 | 619,052 | -2.41(-3.17%) |
Jan 26, 2021 | 76.27 | 76.40 | 75.36 | 75.97 | 327,621 | -0.38(-0.49%) |
Jan 25, 2021 | 75.09 | 76.49 | 74.89 | 76.35 | 613,470 | +1.47(+1.96%) |
Jan 22, 2021 | 74.80 | 75.34 | 74.53 | 74.88 | 354,831 | -0.01(-0.01%) |
Jan 21, 2021 | 75.25 | 75.39 | 74.59 | 74.89 | 304,041 | -0.54(-0.72%) |
Jan 20, 2021 | 74.19 | 75.62 | 74.10 | 75.43 | 326,120 | +1.48(+2.00%) |
Jan 19, 2021 | 73.92 | 74.63 | 73.35 | 73.95 | 501,675 | +0.00(+0.00%) |
Jan 15, 2021 | 71.83 | 74.03 | 71.70 | 73.95 | 702,371 | +1.79(+2.48%) |
Jan 14, 2021 | 72.69 | 73.13 | 72.05 | 72.16 | 530,004 | -0.84(-1.15%) |
Jan 13, 2021 | 72.71 | 73.33 | 72.20 | 72.99 | 514,287 | +0.22(+0.30%) |
Jan 12, 2021 | 73.16 | 73.16 | 72.30 | 72.77 | 251,450 | -0.43(-0.59%) |
Jan 11, 2021 | 73.74 | 73.97 | 73.16 | 73.21 | 273,166 | -0.86(-1.17%) |
Jan 08, 2021 | 74.23 | 74.52 | 73.47 | 74.07 | 443,757 | -0.01(-0.01%) |
Jan 07, 2021 | 74.12 | 74.74 | 73.44 | 74.08 | 818,849 | -0.46(-0.62%) |
Jan 06, 2021 | 75.13 | 75.50 | 74.09 | 74.54 | 902,696 | -0.86(-1.15%) |
Jan 05, 2021 | 74.02 | 75.64 | 74.02 | 75.40 | 538,265 | +1.07(+1.45%) |
Jan 04, 2021 | 75.33 | 75.83 | 73.93 | 74.33 | 712,517 | -0.91(-1.21%) |
Dec 31, 2020 | 75.24 | 75.24 | 75.24 | 335,869 | -0.11(-0.15%) | |
Dec 30, 2020 | 75.28 | 75.60 | 75.06 | 75.35 | 335,869 | +0.38(+0.50%) |
Dec 29, 2020 | 74.92 | 75.34 | 74.60 | 74.97 | 329,938 | +0.47(+0.63%) |
Dec 28, 2020 | 74.30 | 74.56 | 74.12 | 74.50 | 183,374 | +0.45(+0.61%) |
Dec 24, 2020 | 73.49 | 74.08 | 73.01 | 74.05 | 96,762 | +0.65(+0.89%) |
Dec 23, 2020 | 73.44 | 73.88 | 73.29 | 73.40 | 344,593 | +0.33(+0.45%) |
Dec 22, 2020 | 73.01 | 73.74 | 73.01 | 73.07 | 270,489 | -0.48(-0.65%) |
Dec 21, 2020 | 73.52 | 73.83 | 72.31 | 73.55 | 375,161 | -0.73(-0.98%) |
Dec 18, 2020 | 74.13 | 74.37 | 73.51 | 74.27 | 233,361 | +0.23(+0.31%) |
Dec 17, 2020 | 73.99 | 75.15 | 73.59 | 74.04 | 276,024 | +0.34(+0.46%) |
Dec 16, 2020 | 74.80 | 74.88 | 73.33 | 73.70 | 304,391 | -0.65(-0.88%) |
Dec 15, 2020 | 74.00 | 74.62 | 73.91 | 74.35 | 272,505 | +0.49(+0.66%) |
Dec 14, 2020 | 74.20 | 74.77 | 73.78 | 73.87 | 303,524 | -0.44(-0.59%) |
Dec 11, 2020 | 73.56 | 74.42 | 73.33 | 74.31 | 218,885 | +0.43(+0.58%) |
Dec 10, 2020 | 74.31 | 74.31 | 73.51 | 73.88 | 266,425 | -0.30(-0.41%) |
Dec 09, 2020 | 74.05 | 74.41 | 73.78 | 74.18 | 337,630 | +0.15(+0.20%) |
Dec 08, 2020 | 74.12 | 74.56 | 73.77 | 74.03 | 457,611 | -0.26(-0.35%) |
Dec 07, 2020 | 74.49 | 74.64 | 74.02 | 74.29 | 418,501 | -0.58(-0.77%) |
Dec 04, 2020 | 74.16 | 75.10 | 74.01 | 74.87 | 321,525 | +0.98(+1.33%) |
Dec 03, 2020 | 73.32 | 74.03 | 73.32 | 73.89 | 281,184 | +0.31(+0.42%) |
Dec 02, 2020 | 73.27 | 74.00 | 72.82 | 73.57 | 626,522 | +0.30(+0.41%) |