Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 105.62 | 106.01 | 103.04 | 103.08 | 439,638 | -3.57(-3.35%) |
Nov 29, 2021 | 107.77 | 108.19 | 106.28 | 106.66 | 144,381 | +0.19(+0.18%) |
Nov 26, 2021 | 108.09 | 108.85 | 105.99 | 106.46 | 171,113 | -4.47(-4.03%) |
Nov 24, 2021 | 110.22 | 111.76 | 109.81 | 110.93 | 177,504 | +0.15(+0.13%) |
Nov 23, 2021 | 110.01 | 110.97 | 108.75 | 110.78 | 104,645 | +1.14(+1.04%) |
Nov 22, 2021 | 109.34 | 110.68 | 109.21 | 109.64 | 107,587 | +0.61(+0.56%) |
Nov 19, 2021 | 109.92 | 110.19 | 108.83 | 109.03 | 162,752 | -1.19(-1.08%) |
Nov 18, 2021 | 110.81 | 110.22 | 109.78 | 110.22 | 121,107 | -0.04(-0.04%) |
Nov 17, 2021 | 110.08 | 110.43 | 109.22 | 110.25 | 130,929 | +0.00(+0.00%) |
Nov 16, 2021 | 109.65 | 110.61 | 108.65 | 110.25 | 148,647 | +0.91(+0.83%) |
Nov 15, 2021 | 110.43 | 110.57 | 109.01 | 109.35 | 74,513 | -0.69(-0.63%) |
Nov 12, 2021 | 108.95 | 110.20 | 108.95 | 110.04 | 123,795 | +1.38(+1.27%) |
Nov 11, 2021 | 109.67 | 110.20 | 108.50 | 108.66 | 126,374 | -0.76(-0.69%) |
Nov 10, 2021 | 110.65 | 109.42 | 211,975 | -1.52(-1.37%) | ||
Nov 09, 2021 | 110.27 | 111.34 | 110.19 | 110.94 | 146,989 | +0.75(+0.68%) |
Nov 08, 2021 | 109.63 | 110.73 | 108.77 | 110.19 | 247,498 | +1.76(+1.62%) |
Nov 05, 2021 | 107.87 | 109.03 | 107.87 | 108.43 | 106,679 | +1.43(+1.34%) |
Nov 04, 2021 | 106.51 | 109.15 | 106.05 | 107.00 | 199,087 | +0.97(+0.92%) |
Nov 03, 2021 | 104.63 | 106.24 | 104.46 | 106.02 | 163,832 | +1.10(+1.05%) |
Nov 02, 2021 | 105.24 | 105.83 | 104.48 | 104.92 | 225,822 | -0.25(-0.24%) |
Nov 01, 2021 | 103.09 | 105.72 | 102.99 | 105.17 | 198,983 | +2.62(+2.56%) |
Oct 29, 2021 | 101.94 | 103.03 | 101.57 | 102.55 | 231,496 | +0.59(+0.58%) |
Oct 28, 2021 | 101.02 | 102.62 | 100.51 | 101.96 | 356,254 | +1.88(+1.88%) |
Oct 27, 2021 | 99.30 | 101.23 | 99.37 | 100.08 | 338,551 | +1.39(+1.41%) |
Oct 26, 2021 | 95.15 | 98.69 | 426,302 | -0.08(-0.08%) | ||
Oct 25, 2021 | 98.71 | 100.31 | 97.91 | 98.77 | 452,053 | +0.28(+0.29%) |
Oct 22, 2021 | 97.35 | 99.04 | 97.35 | 98.49 | 237,128 | +1.24(+1.28%) |
Oct 21, 2021 | 96.24 | 97.33 | 95.93 | 97.24 | 185,610 | +1.32(+1.38%) |
Oct 20, 2021 | 94.72 | 96.54 | 94.53 | 95.92 | 137,699 | +0.78(+0.82%) |
Oct 19, 2021 | 96.87 | 96.87 | 94.70 | 95.15 | 131,370 | -0.94(-0.98%) |
Oct 18, 2021 | 94.93 | 96.51 | 94.85 | 96.09 | 131,596 | +0.55(+0.58%) |
Oct 15, 2021 | 93.94 | 96.01 | 93.19 | 95.54 | 296,956 | +2.66(+2.86%) |
Oct 14, 2021 | 92.97 | 93.69 | 92.56 | 92.88 | 446,834 | +0.46(+0.49%) |
Oct 13, 2021 | 92.69 | 93.15 | 91.70 | 92.42 | 151,616 | -0.22(-0.24%) |
Oct 12, 2021 | 92.75 | 93.49 | 92.40 | 92.64 | 197,112 | -0.38(-0.41%) |
Oct 11, 2021 | 94.99 | 95.13 | 93.00 | 93.02 | 124,607 | -1.61(-1.70%) |
Oct 08, 2021 | 95.21 | 95.55 | 93.96 | 94.63 | 148,797 | -0.50(-0.52%) |
Oct 07, 2021 | 94.64 | 95.61 | 94.13 | 95.13 | 242,991 | +1.31(+1.40%) |
Oct 06, 2021 | 93.24 | 94.05 | 92.60 | 93.82 | 181,008 | -0.31(-0.33%) |
Oct 05, 2021 | 94.43 | 94.58 | 93.22 | 94.13 | 287,214 | +0.52(+0.56%) |
Oct 04, 2021 | 94.13 | 94.55 | 93.06 | 93.60 | 166,697 | -0.66(-0.70%) |
Oct 01, 2021 | 92.10 | 94.66 | 92.10 | 94.26 | 359,586 | +1.59(+1.72%) |
Sep 30, 2021 | 95.18 | 95.49 | 92.56 | 92.67 | 210,895 | -2.09(-2.20%) |
Sep 29, 2021 | 95.84 | 96.10 | 94.60 | 94.76 | 155,036 | -0.81(-0.84%) |
Sep 28, 2021 | 98.49 | 98.49 | 95.52 | 95.57 | 104,670 | -3.35(-3.39%) |
Sep 27, 2021 | 97.73 | 99.27 | 97.70 | 98.91 | 247,677 | +1.34(+1.37%) |
Sep 24, 2021 | 97.23 | 98.38 | 96.52 | 97.57 | 200,545 | +0.25(+0.26%) |
Sep 23, 2021 | 96.93 | 98.05 | 96.85 | 97.32 | 173,353 | +0.83(+0.86%) |
Sep 22, 2021 | 96.46 | 97.32 | 94.90 | 96.50 | 228,374 | +0.83(+0.87%) |
Sep 21, 2021 | 96.80 | 96.80 | 95.23 | 95.66 | 325,654 | -0.49(-0.50%) |
Sep 20, 2021 | 95.83 | 96.49 | 94.54 | 96.15 | 239,227 | -1.26(-1.30%) |
Sep 17, 2021 | 96.78 | 97.70 | 96.14 | 97.41 | 627,448 | +0.38(+0.39%) |
Sep 16, 2021 | 97.09 | 98.01 | 96.59 | 97.03 | 240,790 | +0.07(+0.07%) |
Sep 15, 2021 | 97.23 | 97.45 | 96.59 | 96.96 | 241,891 | -0.31(-0.32%) |
Sep 14, 2021 | 96.88 | 97.41 | 96.40 | 97.27 | 352,512 | +0.55(+0.57%) |
Sep 13, 2021 | 96.26 | 97.29 | 95.80 | 96.72 | 178,948 | +1.41(+1.48%) |
Sep 10, 2021 | 97.39 | 98.05 | 95.13 | 95.31 | 204,738 | -1.70(-1.75%) |
Sep 09, 2021 | 97.80 | 98.84 | 96.98 | 97.01 | 153,039 | -1.04(-1.06%) |
Sep 08, 2021 | 97.15 | 99.35 | 96.77 | 98.05 | 285,717 | +0.90(+0.93%) |
Sep 07, 2021 | 98.42 | 98.42 | 96.90 | 97.15 | 293,141 | -1.77(-1.79%) |
Sep 03, 2021 | 100.09 | 100.31 | 98.67 | 98.91 | 187,228 | -1.56(-1.56%) |
Sep 02, 2021 | 101.03 | 101.03 | 99.79 | 100.48 | 201,581 | -0.05(-0.05%) |
Sep 01, 2021 | 100.86 | 101.65 | 99.86 | 100.53 | 156,191 | -0.36(-0.36%) |
Aug 31, 2021 | 101.43 | 102.01 | 99.98 | 100.89 | 447,596 | -0.49(-0.49%) |
Aug 30, 2021 | 103.38 | 104.23 | 101.32 | 101.38 | 1,062,289 | -1.62(-1.57%) |
Aug 27, 2021 | 101.53 | 103.27 | 101.22 | 103.00 | 233,785 | +1.83(+1.80%) |
Aug 26, 2021 | 102.92 | 102.92 | 100.82 | 101.18 | 229,399 | -1.72(-1.67%) |
Aug 25, 2021 | 103.74 | 104.32 | 102.75 | 102.89 | 202,341 | -0.22(-0.22%) |
Aug 24, 2021 | 102.53 | 103.44 | 102.42 | 103.12 | 99,391 | +0.43(+0.42%) |
Aug 23, 2021 | 102.94 | 103.37 | 101.75 | 102.69 | 134,370 | +0.66(+0.65%) |
Aug 20, 2021 | 101.05 | 102.65 | 100.79 | 102.03 | 150,048 | +0.88(+0.87%) |
Aug 19, 2021 | 101.27 | 102.27 | 100.42 | 101.15 | 137,288 | -1.30(-1.27%) |
Aug 18, 2021 | 103.86 | 104.35 | 102.27 | 102.45 | 318,607 | -1.58(-1.52%) |
Aug 17, 2021 | 106.10 | 106.10 | 103.79 | 104.03 | 348,392 | -2.51(-2.36%) |
Aug 16, 2021 | 106.14 | 107.60 | 105.55 | 106.54 | 190,507 | -0.35(-0.33%) |
Aug 13, 2021 | 108.80 | 109.28 | 106.39 | 106.89 | 140,078 | -1.24(-1.15%) |
Aug 12, 2021 | 109.54 | 110.50 | 107.77 | 108.14 | 175,138 | -0.90(-0.83%) |
Aug 11, 2021 | 105.87 | 109.14 | 105.54 | 109.04 | 151,620 | +3.26(+3.08%) |
Aug 10, 2021 | 105.40 | 106.49 | 104.46 | 105.78 | 192,344 | +0.83(+0.79%) |
Aug 09, 2021 | 105.94 | 105.94 | 104.64 | 104.95 | 125,382 | -1.20(-1.13%) |
Aug 06, 2021 | 105.92 | 106.59 | 105.53 | 106.16 | 91,267 | +1.13(+1.07%) |
Aug 05, 2021 | 104.19 | 105.14 | 104.19 | 105.03 | 73,023 | +0.96(+0.92%) |
Aug 04, 2021 | 104.99 | 105.57 | 103.94 | 104.07 | 144,765 | -1.27(-1.21%) |
Aug 03, 2021 | 104.15 | 105.63 | 102.47 | 105.34 | 164,065 | +1.68(+1.62%) |
Aug 02, 2021 | 104.89 | 106.88 | 103.26 | 103.66 | 206,919 | -1.14(-1.09%) |
Jul 30, 2021 | 104.45 | 105.86 | 104.14 | 104.81 | 147,768 | +0.04(+0.04%) |
Jul 29, 2021 | 104.63 | 105.19 | 104.24 | 104.77 | 128,132 | +0.63(+0.60%) |
Jul 28, 2021 | 104.20 | 105.63 | 103.46 | 104.14 | 280,061 | +1.11(+1.08%) |
Jul 27, 2021 | 102.26 | 103.31 | 100.08 | 103.03 | 324,881 | +0.76(+0.74%) |
Jul 26, 2021 | 102.01 | 102.56 | 101.24 | 102.27 | 282,148 | -0.04(-0.04%) |
Jul 23, 2021 | 100.90 | 102.75 | 100.90 | 102.31 | 172,056 | +1.97(+1.96%) |
Jul 22, 2021 | 102.18 | 102.18 | 100.12 | 100.34 | 208,297 | -2.74(-2.66%) |
Jul 21, 2021 | 102.62 | 104.14 | 102.08 | 103.08 | 268,291 | +1.29(+1.27%) |
Jul 20, 2021 | 99.00 | 102.82 | 98.77 | 101.79 | 400,789 | +2.79(+2.82%) |
Jul 19, 2021 | 100.33 | 100.37 | 97.96 | 99.00 | 245,075 | -3.11(-3.05%) |
Jul 16, 2021 | 104.58 | 105.09 | 101.72 | 102.11 | 306,163 | -1.70(-1.63%) |
Jul 15, 2021 | 103.40 | 104.53 | 102.75 | 103.81 | 237,263 | +0.30(+0.29%) |
Jul 14, 2021 | 104.23 | 105.31 | 102.98 | 103.51 | 345,081 | -0.51(-0.49%) |
Jul 13, 2021 | 105.40 | 106.18 | 103.97 | 104.02 | 139,286 | -1.89(-1.78%) |
Jul 12, 2021 | 104.54 | 106.58 | 104.45 | 105.91 | 160,240 | +0.36(+0.34%) |
Jul 09, 2021 | 105.21 | 106.51 | 104.95 | 105.55 | 147,148 | +1.74(+1.68%) |
Jul 08, 2021 | 104.33 | 105.36 | 103.10 | 103.81 | 180,741 | -2.02(-1.91%) |
Jul 07, 2021 | 104.81 | 106.56 | 104.81 | 105.83 | 190,723 | +0.88(+0.84%) |
Jul 06, 2021 | 106.11 | 106.49 | 103.93 | 104.95 | 316,213 | -1.16(-1.10%) |
Jul 02, 2021 | 106.20 | 106.59 | 105.30 | 106.11 | 217,197 | +0.05(+0.05%) |
Jul 01, 2021 | 104.60 | 106.53 | 103.94 | 106.07 | 224,102 | +2.15(+2.07%) |
Jun 30, 2021 | 104.54 | 104.54 | 102.92 | 103.92 | 168,054 | -0.45(-0.43%) |
Jun 29, 2021 | 103.26 | 105.44 | 103.26 | 104.36 | 314,438 | +1.37(+1.33%) |
Jun 28, 2021 | 102.64 | 103.13 | 100.38 | 103.00 | 316,666 | +0.40(+0.39%) |
Jun 25, 2021 | 102.90 | 103.43 | 101.96 | 102.60 | 524,064 | -0.28(-0.27%) |
Jun 24, 2021 | 103.72 | 103.77 | 102.24 | 102.88 | 262,532 | +0.39(+0.38%) |
Jun 23, 2021 | 103.24 | 104.13 | 101.88 | 102.49 | 166,984 | -0.61(-0.59%) |
Jun 22, 2021 | 102.55 | 104.49 | 101.83 | 103.10 | 294,597 | +0.55(+0.54%) |
Jun 21, 2021 | 101.04 | 102.60 | 100.76 | 102.55 | 165,068 | +2.37(+2.37%) |
Jun 18, 2021 | 100.21 | 100.55 | 99.65 | 100.18 | 232,540 | -0.63(-0.62%) |
Jun 17, 2021 | 103.77 | 103.79 | 100.05 | 100.81 | 261,409 | -2.88(-2.78%) |
Jun 16, 2021 | 103.90 | 103.91 | 102.08 | 103.68 | 254,487 | -0.19(-0.19%) |
Jun 15, 2021 | 104.63 | 104.90 | 103.19 | 103.88 | 185,103 | -0.96(-0.91%) |
Jun 14, 2021 | 106.19 | 107.08 | 104.63 | 104.84 | 228,729 | -0.25(-0.24%) |
Jun 11, 2021 | 104.77 | 105.57 | 103.98 | 105.09 | 227,858 | +0.78(+0.75%) |
Jun 10, 2021 | 104.79 | 104.79 | 103.05 | 104.30 | 425,270 | -0.11(-0.10%) |
Jun 09, 2021 | 106.42 | 106.42 | 103.95 | 104.41 | 154,384 | -1.66(-1.56%) |
Jun 08, 2021 | 104.32 | 106.54 | 103.94 | 106.07 | 222,849 | +1.91(+1.83%) |
Jun 07, 2021 | 104.32 | 104.59 | 103.64 | 104.16 | 309,677 | +0.13(+0.12%) |
Jun 04, 2021 | 103.54 | 104.10 | 101.83 | 104.03 | 269,644 | +1.00(+0.97%) |
Jun 03, 2021 | 102.32 | 103.73 | 101.17 | 103.03 | 233,230 | +0.38(+0.37%) |
Jun 02, 2021 | 104.83 | 104.83 | 102.22 | 102.66 | 188,818 | -1.57(-1.51%) |
Jun 01, 2021 | 103.66 | 104.62 | 103.02 | 104.23 | 281,756 | +1.19(+1.16%) |
May 28, 2021 | 102.36 | 103.28 | 101.70 | 103.03 | 141,667 | +1.18(+1.16%) |
May 27, 2021 | 101.75 | 102.52 | 101.07 | 101.85 | 238,708 | +0.88(+0.87%) |
May 26, 2021 | 100.41 | 101.29 | 100.21 | 100.97 | 140,625 | +0.97(+0.97%) |
May 25, 2021 | 100.63 | 101.30 | 99.80 | 100.00 | 132,599 | -0.44(-0.43%) |
May 24, 2021 | 100.90 | 101.44 | 99.96 | 100.44 | 136,779 | +0.11(+0.11%) |
May 21, 2021 | 100.19 | 100.99 | 99.96 | 100.33 | 262,900 | +0.54(+0.54%) |
May 20, 2021 | 99.72 | 100.78 | 98.66 | 99.79 | 442,203 | +0.08(+0.08%) |
May 19, 2021 | 100.18 | 101.27 | 99.26 | 99.71 | 240,919 | -2.08(-2.05%) |
May 18, 2021 | 103.45 | 103.45 | 101.66 | 101.79 | 163,541 | -1.39(-1.35%) |
May 17, 2021 | 103.09 | 103.93 | 102.29 | 103.19 | 179,534 | -0.70(-0.67%) |
May 14, 2021 | 102.02 | 104.50 | 101.90 | 103.89 | 195,033 | +2.08(+2.05%) |
May 13, 2021 | 98.57 | 101.96 | 98.57 | 101.80 | 203,648 | +3.05(+3.09%) |
May 12, 2021 | 101.36 | 101.96 | 98.65 | 98.75 | 416,194 | -3.33(-3.26%) |
May 11, 2021 | 101.77 | 102.66 | 99.99 | 102.08 | 352,236 | -0.64(-0.62%) |
May 10, 2021 | 102.01 | 103.53 | 101.47 | 102.72 | 157,715 | +1.53(+1.51%) |
May 07, 2021 | 98.66 | 102.07 | 98.60 | 101.19 | 429,902 | +1.81(+1.82%) |
May 06, 2021 | 101.68 | 102.38 | 99.34 | 99.38 | 297,166 | -1.86(-1.84%) |
May 05, 2021 | 102.09 | 103.13 | 101.05 | 101.24 | 701,457 | -1.59(-1.55%) |
May 04, 2021 | 101.76 | 102.99 | 100.44 | 102.83 | 430,030 | +1.16(+1.14%) |
May 03, 2021 | 100.42 | 102.66 | 100.15 | 101.67 | 296,736 | +1.45(+1.45%) |
Apr 30, 2021 | 101.53 | 101.81 | 99.98 | 100.22 | 526,315 | -1.95(-1.91%) |
Apr 29, 2021 | 101.25 | 102.96 | 100.58 | 102.17 | 371,864 | +1.59(+1.58%) |
Apr 28, 2021 | 99.21 | 101.04 | 97.72 | 100.59 | 482,097 | +3.04(+3.11%) |
Apr 27, 2021 | 92.30 | 99.50 | 91.35 | 97.55 | 553,533 | +0.38(+0.39%) |
Apr 26, 2021 | 97.04 | 98.32 | 97.04 | 97.17 | 441,979 | +0.87(+0.90%) |
Apr 23, 2021 | 95.23 | 96.34 | 94.54 | 96.30 | 270,345 | +1.78(+1.88%) |
Apr 22, 2021 | 95.40 | 96.00 | 94.18 | 94.53 | 145,744 | -1.05(-1.10%) |
Apr 21, 2021 | 93.95 | 96.17 | 93.87 | 95.58 | 241,550 | +1.54(+1.63%) |
Apr 20, 2021 | 94.99 | 95.77 | 93.22 | 94.04 | 211,398 | -1.07(-1.13%) |
Apr 19, 2021 | 94.50 | 95.24 | 93.60 | 95.12 | 248,098 | +0.74(+0.79%) |
Apr 16, 2021 | 93.07 | 94.61 | 92.66 | 94.37 | 191,124 | +1.99(+2.16%) |
Apr 15, 2021 | 92.13 | 92.58 | 91.61 | 92.38 | 154,604 | +0.73(+0.79%) |
Apr 14, 2021 | 90.60 | 92.04 | 90.28 | 91.65 | 223,753 | +1.57(+1.74%) |
Apr 13, 2021 | 90.55 | 90.73 | 89.46 | 90.09 | 148,876 | -1.07(-1.18%) |
Apr 12, 2021 | 91.55 | 91.93 | 90.52 | 91.16 | 144,818 | -0.26(-0.29%) |
Apr 09, 2021 | 90.52 | 91.66 | 89.96 | 91.42 | 174,679 | +1.19(+1.32%) |
Apr 08, 2021 | 91.67 | 91.89 | 89.79 | 90.23 | 240,040 | -1.82(-1.97%) |
Apr 07, 2021 | 92.95 | 93.32 | 91.36 | 92.05 | 237,179 | -0.53(-0.57%) |
Apr 06, 2021 | 89.64 | 93.09 | 89.27 | 92.58 | 523,601 | +3.05(+3.40%) |
Apr 05, 2021 | 90.29 | 90.64 | 89.09 | 89.54 | 408,378 | +0.12(+0.13%) |
Apr 01, 2021 | 87.03 | 89.46 | 87.03 | 89.42 | 413,481 | +2.31(+2.65%) |
Mar 31, 2021 | 89.22 | 89.60 | 86.52 | 87.11 | 488,273 | -1.70(-1.92%) |
Mar 30, 2021 | 89.52 | 89.75 | 88.15 | 88.81 | 508,082 | -0.47(-0.53%) |
Mar 29, 2021 | 89.07 | 91.08 | 88.78 | 89.28 | 636,662 | -0.23(-0.26%) |
Mar 26, 2021 | 87.72 | 89.53 | 86.63 | 89.52 | 323,814 | +2.09(+2.39%) |
Mar 25, 2021 | 85.87 | 88.15 | 85.03 | 87.43 | 321,059 | +1.08(+1.25%) |
Mar 24, 2021 | 87.36 | 89.16 | 86.17 | 86.35 | 381,405 | -0.15(-0.18%) |
Mar 23, 2021 | 87.65 | 87.80 | 85.62 | 86.50 | 377,748 | -1.95(-2.21%) |
Mar 22, 2021 | 91.34 | 91.59 | 88.02 | 88.45 | 426,436 | -3.24(-3.53%) |
Mar 19, 2021 | 91.12 | 92.50 | 90.47 | 91.69 | 262,278 | +0.34(+0.37%) |
Mar 18, 2021 | 92.10 | 93.64 | 89.62 | 91.35 | 464,699 | -1.12(-1.21%) |
Mar 17, 2021 | 92.21 | 92.78 | 90.95 | 92.48 | 329,441 | +0.16(+0.18%) |
Mar 16, 2021 | 93.20 | 93.32 | 91.08 | 92.31 | 437,842 | -0.85(-0.91%) |
Mar 15, 2021 | 91.79 | 93.18 | 91.39 | 93.16 | 203,560 | +1.04(+1.13%) |
Mar 12, 2021 | 90.96 | 92.27 | 90.35 | 92.12 | 151,927 | +1.74(+1.93%) |
Mar 11, 2021 | 89.98 | 90.72 | 89.51 | 90.38 | 219,805 | +0.41(+0.45%) |
Mar 10, 2021 | 90.02 | 90.11 | 88.64 | 89.97 | 318,724 | +0.47(+0.53%) |
Mar 09, 2021 | 88.63 | 90.35 | 87.08 | 89.50 | 569,665 | +0.90(+1.01%) |
Mar 08, 2021 | 83.82 | 89.21 | 82.49 | 88.60 | 565,573 | +5.39(+6.47%) |
Mar 05, 2021 | 83.08 | 83.69 | 80.61 | 83.21 | 434,993 | +0.87(+1.06%) |
Mar 04, 2021 | 82.17 | 84.89 | 80.91 | 82.34 | 391,073 | +0.17(+0.21%) |
Mar 03, 2021 | 81.17 | 83.16 | 80.67 | 82.17 | 354,025 | +0.77(+0.95%) |
Mar 02, 2021 | 84.03 | 84.10 | 81.20 | 81.39 | 283,678 | -3.07(-3.63%) |
Mar 01, 2021 | 83.85 | 85.40 | 83.10 | 84.46 | 414,136 | +1.92(+2.33%) |
Feb 26, 2021 | 85.25 | 85.79 | 82.52 | 82.54 | 712,904 | -3.23(-3.77%) |
Feb 25, 2021 | 84.87 | 88.49 | 84.80 | 85.77 | 779,857 | +0.59(+0.69%) |
Feb 24, 2021 | 81.86 | 85.63 | 79.84 | 85.19 | 661,984 | +3.49(+4.27%) |
Feb 23, 2021 | 76.41 | 81.92 | 75.97 | 81.69 | 802,757 | +6.79(+9.07%) |
Feb 22, 2021 | 74.84 | 76.38 | 73.22 | 74.90 | 867,071 | -0.46(-0.61%) |
Feb 19, 2021 | 77.20 | 77.68 | 74.34 | 75.37 | 469,567 | -1.67(-2.17%) |
Feb 18, 2021 | 78.10 | 78.57 | 76.58 | 77.03 | 438,359 | -1.42(-1.81%) |
Feb 17, 2021 | 79.21 | 79.95 | 77.23 | 78.45 | 290,687 | -1.16(-1.45%) |
Feb 16, 2021 | 80.61 | 80.77 | 79.40 | 79.61 | 234,138 | -0.71(-0.89%) |
Feb 12, 2021 | 80.07 | 80.92 | 79.43 | 80.32 | 179,988 | -0.01(-0.01%) |
Feb 11, 2021 | 79.50 | 80.50 | 78.80 | 80.33 | 200,418 | +1.12(+1.41%) |
Feb 10, 2021 | 79.26 | 80.08 | 78.29 | 79.21 | 212,852 | -0.24(-0.30%) |
Feb 09, 2021 | 79.75 | 80.71 | 78.66 | 79.46 | 169,646 | -0.73(-0.91%) |
Feb 08, 2021 | 79.22 | 81.66 | 79.16 | 80.19 | 273,797 | +1.50(+1.91%) |
Feb 05, 2021 | 78.96 | 79.84 | 78.12 | 78.68 | 261,273 | +0.16(+0.21%) |
Feb 04, 2021 | 77.44 | 79.45 | 77.15 | 78.52 | 215,405 | +1.38(+1.79%) |
Feb 03, 2021 | 77.34 | 78.26 | 76.54 | 77.14 | 316,591 | -0.43(-0.56%) |
Feb 02, 2021 | 78.67 | 78.92 | 77.39 | 77.58 | 221,813 | -0.23(-0.30%) |
Feb 01, 2021 | 76.04 | 78.28 | 75.31 | 77.81 | 326,547 | +2.37(+3.15%) |
Jan 29, 2021 | 76.57 | 76.62 | 74.23 | 75.43 | 277,655 | -1.21(-1.57%) |
Jan 28, 2021 | 78.10 | 78.10 | 75.55 | 76.64 | 328,649 | -0.52(-0.67%) |
Jan 27, 2021 | 77.42 | 78.13 | 76.00 | 77.16 | 378,429 | -1.11(-1.42%) |
Jan 26, 2021 | 78.94 | 79.78 | 77.86 | 78.27 | 392,791 | -0.14(-0.17%) |
Jan 25, 2021 | 76.25 | 78.78 | 75.23 | 78.40 | 401,923 | +1.82(+2.38%) |
Jan 22, 2021 | 76.20 | 77.15 | 75.44 | 76.58 | 226,541 | -0.14(-0.18%) |
Jan 21, 2021 | 78.39 | 78.67 | 76.34 | 76.72 | 461,422 | -1.77(-2.26%) |
Jan 20, 2021 | 80.40 | 80.83 | 76.50 | 78.49 | 695,125 | -2.20(-2.73%) |
Jan 19, 2021 | 81.10 | 81.57 | 80.42 | 80.69 | 503,596 | -0.10(-0.12%) |
Jan 15, 2021 | 80.68 | 81.70 | 79.28 | 80.79 | 495,798 | -0.73(-0.90%) |
Jan 14, 2021 | 80.43 | 82.28 | 80.35 | 81.52 | 429,947 | +1.75(+2.19%) |
Jan 13, 2021 | 78.94 | 80.81 | 78.94 | 79.77 | 561,260 | +0.94(+1.19%) |
Jan 12, 2021 | 76.20 | 79.15 | 76.01 | 78.84 | 365,957 | +2.68(+3.52%) |
Jan 11, 2021 | 74.50 | 76.53 | 74.33 | 76.16 | 280,475 | +0.76(+1.01%) |
Jan 08, 2021 | 76.48 | 76.52 | 74.21 | 75.40 | 270,086 | -0.65(-0.85%) |
Jan 07, 2021 | 75.31 | 76.49 | 74.57 | 76.04 | 356,721 | +1.04(+1.39%) |
Jan 06, 2021 | 72.04 | 75.89 | 71.84 | 75.00 | 577,839 | +3.67(+5.15%) |
Jan 05, 2021 | 68.59 | 71.68 | 68.32 | 71.33 | 476,722 | +2.74(+3.99%) |
Jan 04, 2021 | 71.51 | 72.07 | 68.46 | 68.59 | 850,000 | -3.16(-4.41%) |
Dec 31, 2020 | 71.75 | 71.75 | 71.75 | 460,628 | +0.33(+0.46%) | |
Dec 30, 2020 | 71.99 | 72.76 | 71.06 | 71.42 | 460,628 | -0.54(-0.75%) |
Dec 29, 2020 | 71.89 | 72.10 | 70.71 | 71.96 | 305,816 | +0.58(+0.81%) |
Dec 28, 2020 | 72.41 | 72.64 | 70.91 | 71.38 | 757,369 | -0.26(-0.36%) |
Dec 24, 2020 | 71.98 | 72.09 | 70.71 | 71.64 | 366,094 | -0.27(-0.38%) |
Dec 23, 2020 | 72.72 | 72.84 | 71.75 | 71.91 | 772,976 | -0.40(-0.55%) |
Dec 22, 2020 | 72.66 | 73.24 | 72.09 | 72.31 | 302,835 | -0.47(-0.65%) |
Dec 21, 2020 | 72.99 | 73.60 | 71.37 | 72.78 | 550,773 | -1.36(-1.83%) |
Dec 18, 2020 | 74.48 | 74.68 | 73.53 | 74.14 | 623,428 | -0.34(-0.45%) |
Dec 17, 2020 | 75.83 | 76.74 | 73.77 | 74.48 | 750,116 | -0.89(-1.18%) |
Dec 16, 2020 | 77.03 | 77.03 | 74.98 | 75.37 | 278,052 | -1.23(-1.61%) |
Dec 15, 2020 | 75.42 | 76.62 | 74.78 | 76.60 | 393,275 | +1.67(+2.23%) |
Dec 14, 2020 | 77.30 | 77.57 | 74.62 | 74.93 | 378,845 | -1.60(-2.09%) |
Dec 11, 2020 | 77.02 | 77.16 | 76.09 | 76.53 | 221,357 | -0.60(-0.78%) |
Dec 10, 2020 | 77.28 | 77.81 | 76.47 | 77.13 | 535,901 | -0.55(-0.71%) |
Dec 09, 2020 | 77.43 | 77.85 | 75.49 | 77.68 | 624,123 | -0.17(-0.22%) |
Dec 08, 2020 | 77.40 | 78.36 | 77.17 | 77.85 | 299,378 | -0.03(-0.04%) |
Dec 07, 2020 | 77.64 | 78.66 | 77.04 | 77.88 | 235,135 | -0.07(-0.09%) |
Dec 04, 2020 | 76.31 | 78.18 | 76.01 | 77.95 | 284,809 | +1.59(+2.08%) |
Dec 03, 2020 | 74.77 | 77.44 | 74.49 | 76.36 | 499,495 | +2.35(+3.18%) |
Dec 02, 2020 | 74.42 | 74.58 | 73.15 | 74.01 | 437,385 | -1.03(-1.38%) |