Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 94.98 | 95.09 | 93.15 | 93.10 | 7,674,513 | -1.56(-1.65%) |
Sep 29, 2021 | 94.49 | 95.13 | 94.31 | 94.67 | 6,809,901 | +0.70(+0.75%) |
Sep 28, 2021 | 94.06 | 94.49 | 93.39 | 93.96 | 7,758,030 | -0.64(-0.68%) |
Sep 27, 2021 | 95.93 | 96.58 | 94.51 | 94.60 | 4,712,999 | -1.29(-1.35%) |
Sep 24, 2021 | 96.67 | 97.05 | 95.67 | 95.89 | 5,335,828 | -1.04(-1.07%) |
Sep 23, 2021 | 97.40 | 97.74 | 96.84 | 96.93 | 4,446,749 | -0.19(-0.20%) |
Sep 22, 2021 | 96.89 | 97.71 | 96.45 | 97.12 | 5,115,260 | +0.94(+0.97%) |
Sep 21, 2021 | 96.63 | 97.33 | 96.17 | 96.19 | 4,808,781 | +0.05(+0.05%) |
Sep 20, 2021 | 95.66 | 96.69 | 94.99 | 96.14 | 6,827,515 | -0.59(-0.61%) |
Sep 17, 2021 | 97.39 | 97.88 | 96.54 | 96.73 | 7,661,171 | -0.87(-0.89%) |
Sep 16, 2021 | 97.44 | 98.07 | 96.88 | 97.60 | 3,745,654 | +0.08(+0.08%) |
Sep 15, 2021 | 97.33 | 97.95 | 96.81 | 97.52 | 4,829,990 | +0.31(+0.32%) |
Sep 14, 2021 | 97.90 | 97.94 | 96.65 | 97.21 | 4,232,847 | -0.17(-0.18%) |
Sep 13, 2021 | 97.58 | 98.19 | 97.11 | 97.39 | 6,298,154 | +0.65(+0.68%) |
Sep 10, 2021 | 98.25 | 98.41 | 96.73 | 96.73 | 6,484,061 | -1.44(-1.46%) |
Sep 09, 2021 | 99.66 | 99.77 | 98.14 | 98.17 | 6,843,284 | -2.04(-2.03%) |
Sep 08, 2021 | 99.46 | 100.50 | 99.21 | 100.20 | 4,692,042 | +0.50(+0.50%) |
Sep 07, 2021 | 100.59 | 100.68 | 98.93 | 99.70 | 5,422,146 | -1.14(-1.13%) |
Sep 03, 2021 | 100.58 | 100.97 | 99.73 | 100.84 | 4,906,753 | +0.02(+0.02%) |
Sep 02, 2021 | 100.49 | 100.83 | 99.68 | 100.82 | 5,727,815 | +0.53(+0.53%) |
Sep 01, 2021 | 98.95 | 100.37 | 98.95 | 100.29 | 6,251,003 | +1.58(+1.60%) |
Aug 31, 2021 | 97.95 | 98.83 | 97.77 | 98.71 | 4,631,020 | +0.46(+0.47%) |
Aug 30, 2021 | 97.32 | 98.26 | 97.08 | 98.25 | 3,960,681 | +0.97(+1.00%) |
Aug 27, 2021 | 96.61 | 97.58 | 96.51 | 97.28 | 3,365,193 | +1.01(+1.05%) |
Aug 26, 2021 | 96.32 | 96.58 | 95.88 | 96.27 | 3,178,181 | +0.04(+0.04%) |
Aug 25, 2021 | 96.28 | 96.84 | 95.85 | 96.23 | 3,662,429 | -0.06(-0.07%) |
Aug 24, 2021 | 96.85 | 96.93 | 95.88 | 96.29 | 3,153,827 | -0.43(-0.44%) |
Aug 23, 2021 | 97.09 | 97.29 | 96.45 | 96.72 | 3,561,876 | -0.18(-0.19%) |
Aug 20, 2021 | 96.20 | 97.29 | 95.66 | 96.90 | 3,563,078 | +0.48(+0.50%) |
Aug 19, 2021 | 95.48 | 96.50 | 95.32 | 96.42 | 4,476,460 | +0.46(+0.48%) |
Aug 18, 2021 | 96.64 | 96.69 | 95.89 | 95.96 | 3,782,954 | -0.88(-0.91%) |
Aug 17, 2021 | 96.53 | 96.88 | 96.00 | 96.84 | 3,304,620 | -0.10(-0.10%) |
Aug 16, 2021 | 96.97 | 97.48 | 96.70 | 96.94 | 3,483,434 | -0.12(-0.12%) |
Aug 13, 2021 | 96.73 | 97.17 | 96.41 | 97.06 | 2,861,645 | +0.53(+0.55%) |
Aug 12, 2021 | 96.54 | 96.59 | 96.09 | 96.53 | 3,181,754 | +0.21(+0.22%) |
Aug 11, 2021 | 96.15 | 96.45 | 95.71 | 96.32 | 3,582,634 | +0.56(+0.59%) |
Aug 10, 2021 | 96.81 | 96.82 | 95.63 | 95.76 | 4,147,683 | -0.92(-0.95%) |
Aug 09, 2021 | 97.02 | 97.06 | 96.50 | 96.68 | 3,000,607 | -0.52(-0.53%) |
Aug 06, 2021 | 97.51 | 97.87 | 97.05 | 97.19 | 3,029,217 | -0.17(-0.18%) |
Aug 05, 2021 | 96.77 | 97.39 | 96.52 | 97.37 | 3,624,200 | +1.13(+1.17%) |
Aug 04, 2021 | 96.52 | 96.90 | 95.88 | 96.24 | 4,442,001 | -0.30(-0.31%) |
Aug 03, 2021 | 96.60 | 96.74 | 95.85 | 96.54 | 5,696,608 | +0.12(+0.12%) |
Aug 02, 2021 | 97.16 | 97.88 | 96.23 | 96.42 | 4,498,757 | -0.21(-0.22%) |
Jul 30, 2021 | 96.69 | 97.93 | 96.59 | 96.63 | 4,758,484 | +0.13(+0.13%) |
Jul 29, 2021 | 96.83 | 97.44 | 96.41 | 96.50 | 3,693,084 | +0.02(+0.02%) |
Jul 28, 2021 | 96.90 | 97.09 | 96.19 | 96.49 | 3,934,870 | -0.34(-0.35%) |
Jul 27, 2021 | 96.22 | 96.98 | 95.83 | 96.82 | 3,405,610 | +0.55(+0.57%) |
Jul 26, 2021 | 96.14 | 96.52 | 95.57 | 96.28 | 3,143,457 | +0.05(+0.05%) |
Jul 23, 2021 | 95.78 | 96.34 | 95.44 | 96.23 | 4,541,045 | +0.79(+0.83%) |
Jul 22, 2021 | 95.76 | 95.77 | 94.95 | 95.44 | 4,325,528 | -0.76(-0.79%) |
Jul 21, 2021 | 96.39 | 96.84 | 96.06 | 96.20 | 4,761,840 | -0.01(-0.01%) |
Jul 20, 2021 | 94.50 | 96.59 | 94.37 | 96.21 | 5,500,345 | +2.22(+2.36%) |
Jul 19, 2021 | 94.65 | 94.85 | 93.27 | 93.99 | 5,607,549 | -1.75(-1.82%) |
Jul 16, 2021 | 96.15 | 96.55 | 95.67 | 95.74 | 7,078,897 | -0.06(-0.07%) |
Jul 15, 2021 | 95.46 | 95.91 | 95.39 | 95.80 | 3,289,030 | +0.15(+0.16%) |
Jul 14, 2021 | 94.99 | 95.93 | 94.78 | 95.65 | 3,737,030 | +0.66(+0.70%) |
Jul 13, 2021 | 96.09 | 96.17 | 94.62 | 94.98 | 6,500,595 | -1.35(-1.40%) |
Jul 12, 2021 | 95.46 | 96.41 | 95.26 | 96.33 | 6,190,284 | +0.82(+0.86%) |
Jul 09, 2021 | 94.46 | 95.52 | 94.21 | 95.51 | 6,358,176 | +1.55(+1.64%) |
Jul 08, 2021 | 93.39 | 94.33 | 93.19 | 93.97 | 7,069,311 | -0.26(-0.28%) |
Jul 07, 2021 | 93.76 | 94.54 | 93.46 | 94.23 | 5,594,087 | +0.33(+0.35%) |
Jul 06, 2021 | 93.19 | 94.06 | 92.54 | 93.90 | 4,926,564 | +0.68(+0.73%) |
Jul 02, 2021 | 93.30 | 93.68 | 92.88 | 93.22 | 4,896,830 | +0.28(+0.30%) |
Jul 01, 2021 | 92.76 | 93.66 | 92.28 | 92.94 | 7,140,072 | +0.40(+0.43%) |
Jun 30, 2021 | 93.04 | 93.55 | 92.44 | 92.54 | 7,681,975 | -0.49(-0.53%) |
Jun 29, 2021 | 93.43 | 93.82 | 92.97 | 93.03 | 4,154,705 | -0.25(-0.27%) |
Jun 28, 2021 | 93.72 | 93.78 | 92.45 | 93.28 | 4,334,616 | -0.27(-0.29%) |
Jun 25, 2021 | 92.96 | 93.65 | 92.80 | 93.56 | 3,012,946 | +0.63(+0.68%) |
Jun 24, 2021 | 93.48 | 93.48 | 92.42 | 92.93 | 3,551,983 | -0.20(-0.22%) |
Jun 23, 2021 | 93.29 | 93.65 | 93.07 | 93.13 | 4,079,905 | -0.16(-0.17%) |
Jun 22, 2021 | 93.78 | 93.89 | 93.23 | 93.29 | 3,421,103 | -0.49(-0.52%) |
Jun 21, 2021 | 92.35 | 94.07 | 91.89 | 93.78 | 4,068,776 | +1.90(+2.06%) |
Jun 18, 2021 | 93.00 | 93.38 | 91.89 | 91.89 | 5,935,538 | -1.59(-1.70%) |
Jun 17, 2021 | 93.35 | 93.61 | 92.85 | 93.47 | 5,599,942 | -0.12(-0.13%) |
Jun 16, 2021 | 94.40 | 94.83 | 93.42 | 93.59 | 4,983,457 | -0.61(-0.65%) |
Jun 15, 2021 | 95.14 | 95.23 | 94.21 | 94.21 | 4,541,702 | -1.02(-1.07%) |
Jun 14, 2021 | 94.86 | 95.23 | 94.70 | 95.23 | 3,911,827 | +0.37(+0.39%) |
Jun 11, 2021 | 95.25 | 95.35 | 94.39 | 94.86 | 3,627,072 | -0.38(-0.40%) |
Jun 10, 2021 | 94.65 | 95.48 | 94.37 | 95.23 | 4,442,148 | +0.68(+0.72%) |
Jun 09, 2021 | 94.70 | 94.97 | 94.52 | 94.56 | 3,592,614 | +0.13(+0.13%) |
Jun 08, 2021 | 93.89 | 94.68 | 93.78 | 94.43 | 4,359,963 | +0.78(+0.83%) |
Jun 07, 2021 | 92.74 | 94.06 | 92.72 | 93.65 | 5,287,682 | +1.09(+1.18%) |
Jun 04, 2021 | 92.98 | 92.98 | 92.15 | 92.56 | 3,457,665 | +0.05(+0.05%) |
Jun 03, 2021 | 92.75 | 92.75 | 92.08 | 92.52 | 4,638,378 | -0.34(-0.37%) |
Jun 02, 2021 | 92.13 | 92.96 | 91.72 | 92.86 | 4,925,533 | +1.07(+1.17%) |
Jun 01, 2021 | 90.60 | 91.80 | 90.28 | 91.79 | 4,857,637 | +1.62(+1.80%) |
May 28, 2021 | 90.14 | 90.42 | 89.87 | 90.16 | 3,777,427 | +0.54(+0.60%) |
May 27, 2021 | 90.11 | 90.12 | 89.51 | 89.62 | 4,833,379 | -0.21(-0.23%) |
May 26, 2021 | 89.59 | 90.33 | 89.41 | 89.83 | 5,005,166 | +0.40(+0.44%) |
May 25, 2021 | 89.62 | 89.82 | 89.07 | 89.43 | 4,700,774 | -0.03(-0.03%) |
May 24, 2021 | 88.75 | 89.79 | 88.67 | 89.46 | 3,867,793 | +1.10(+1.25%) |
May 21, 2021 | 88.66 | 88.83 | 88.15 | 88.36 | 3,345,512 | -0.09(-0.10%) |
May 20, 2021 | 87.48 | 88.73 | 87.24 | 88.45 | 2,732,507 | +0.98(+1.13%) |
May 19, 2021 | 87.07 | 87.46 | 86.17 | 87.46 | 3,990,729 | -0.28(-0.32%) |
May 18, 2021 | 87.74 | 88.31 | 87.20 | 87.74 | 3,721,972 | +0.02(+0.02%) |
May 17, 2021 | 87.60 | 87.91 | 87.28 | 87.72 | 3,678,235 | +0.09(+0.10%) |
May 14, 2021 | 87.07 | 87.94 | 86.94 | 87.63 | 4,361,038 | +1.03(+1.19%) |
May 13, 2021 | 85.76 | 87.22 | 85.70 | 86.60 | 5,670,967 | +1.11(+1.30%) |
May 12, 2021 | 87.51 | 87.67 | 85.43 | 85.49 | 5,097,161 | -2.22(-2.53%) |
May 11, 2021 | 88.08 | 88.08 | 86.98 | 87.72 | 4,472,143 | -1.12(-1.26%) |
May 10, 2021 | 89.19 | 89.88 | 88.83 | 88.83 | 3,806,870 | -0.03(-0.03%) |
May 07, 2021 | 87.77 | 88.92 | 87.62 | 88.86 | 6,519,336 | +1.16(+1.32%) |
May 06, 2021 | 87.28 | 87.78 | 86.89 | 87.71 | 6,258,463 | +0.49(+0.56%) |
May 05, 2021 | 87.62 | 88.55 | 86.87 | 87.22 | 6,782,645 | -1.47(-1.66%) |
May 04, 2021 | 88.85 | 89.57 | 88.18 | 88.69 | 7,144,167 | -0.58(-0.65%) |
May 03, 2021 | 89.87 | 89.87 | 89.07 | 89.27 | 7,581,754 | -0.17(-0.19%) |
Apr 30, 2021 | 88.82 | 89.64 | 88.65 | 89.44 | 4,842,710 | +0.35(+0.40%) |
Apr 29, 2021 | 88.92 | 89.48 | 88.49 | 89.09 | 3,676,848 | +0.76(+0.86%) |
Apr 28, 2021 | 88.74 | 88.86 | 88.28 | 88.33 | 3,887,477 | -0.19(-0.21%) |
Apr 27, 2021 | 88.79 | 88.82 | 88.29 | 88.52 | 3,424,327 | -0.01(-0.01%) |
Apr 26, 2021 | 88.55 | 89.05 | 88.32 | 88.53 | 5,987,289 | +0.26(+0.30%) |
Apr 23, 2021 | 87.95 | 88.45 | 87.69 | 88.27 | 5,804,827 | +0.51(+0.59%) |
Apr 22, 2021 | 88.22 | 88.58 | 87.55 | 87.75 | 3,552,928 | -0.48(-0.54%) |
Apr 21, 2021 | 87.76 | 88.37 | 87.44 | 88.23 | 4,882,131 | +0.58(+0.66%) |
Apr 20, 2021 | 86.80 | 87.81 | 86.77 | 87.65 | 5,504,341 | +0.71(+0.82%) |
Apr 19, 2021 | 86.81 | 86.94 | 86.21 | 86.94 | 3,193,721 | +0.17(+0.20%) |
Apr 16, 2021 | 86.89 | 87.02 | 86.47 | 86.77 | 4,158,870 | +0.19(+0.22%) |
Apr 15, 2021 | 85.61 | 86.58 | 85.43 | 86.58 | 7,197,292 | +1.49(+1.75%) |
Apr 14, 2021 | 85.62 | 86.06 | 84.97 | 85.09 | 5,061,497 | -0.45(-0.53%) |
Apr 13, 2021 | 84.99 | 85.65 | 84.88 | 85.54 | 4,403,454 | +0.42(+0.50%) |
Apr 12, 2021 | 84.79 | 85.12 | 84.08 | 85.12 | 3,133,214 | +0.50(+0.59%) |
Apr 09, 2021 | 84.85 | 84.96 | 84.42 | 84.62 | 5,950,169 | -0.10(-0.12%) |
Apr 08, 2021 | 85.06 | 85.37 | 84.64 | 84.72 | 5,577,128 | -0.32(-0.37%) |
Apr 07, 2021 | 84.99 | 85.30 | 84.29 | 85.03 | 3,366,068 | +0.06(+0.07%) |
Apr 06, 2021 | 84.81 | 84.98 | 84.39 | 84.97 | 5,662,217 | +0.22(+0.26%) |
Apr 05, 2021 | 85.00 | 85.00 | 83.93 | 84.75 | 4,697,223 | +0.33(+0.38%) |
Apr 01, 2021 | 83.36 | 84.47 | 83.05 | 84.43 | 6,049,871 | +1.51(+1.82%) |
Mar 31, 2021 | 83.43 | 83.84 | 82.59 | 82.92 | 4,908,063 | -0.51(-0.61%) |
Mar 30, 2021 | 83.19 | 83.66 | 83.08 | 83.43 | 6,449,637 | +0.11(+0.13%) |
Mar 29, 2021 | 83.63 | 83.90 | 82.58 | 83.32 | 5,668,087 | -0.49(-0.58%) |
Mar 26, 2021 | 82.43 | 83.85 | 82.29 | 83.81 | 4,281,503 | +1.77(+2.16%) |
Mar 25, 2021 | 81.09 | 82.23 | 80.19 | 82.04 | 4,673,673 | +0.83(+1.02%) |
Mar 24, 2021 | 81.71 | 82.36 | 81.21 | 81.21 | 4,618,125 | -0.46(-0.56%) |
Mar 23, 2021 | 81.76 | 82.30 | 81.21 | 81.67 | 3,305,399 | -0.12(-0.14%) |
Mar 22, 2021 | 81.22 | 81.98 | 80.95 | 81.78 | 2,983,217 | +0.57(+0.71%) |
Mar 19, 2021 | 82.46 | 82.67 | 81.14 | 81.21 | 4,935,563 | -1.12(-1.36%) |
Mar 18, 2021 | 82.84 | 82.92 | 82.05 | 82.33 | 3,895,857 | -0.84(-1.01%) |
Mar 17, 2021 | 82.95 | 83.21 | 82.18 | 83.18 | 4,081,061 | +0.07(+0.09%) |
Mar 16, 2021 | 83.45 | 83.64 | 82.74 | 83.10 | 3,479,437 | -0.34(-0.41%) |
Mar 15, 2021 | 82.41 | 83.64 | 81.99 | 83.44 | 6,715,519 | +1.22(+1.48%) |
Mar 12, 2021 | 80.83 | 82.26 | 80.80 | 82.22 | 3,635,874 | +1.36(+1.68%) |
Mar 11, 2021 | 80.50 | 81.34 | 80.01 | 80.87 | 4,267,622 | +0.93(+1.17%) |
Mar 10, 2021 | 79.39 | 80.44 | 79.11 | 79.94 | 3,821,674 | +0.79(+1.00%) |
Mar 09, 2021 | 79.09 | 79.76 | 79.04 | 79.15 | 4,315,770 | +0.52(+0.66%) |
Mar 08, 2021 | 78.28 | 79.45 | 77.71 | 78.63 | 5,374,179 | +0.67(+0.86%) |
Mar 05, 2021 | 77.70 | 78.22 | 75.78 | 77.95 | 7,985,106 | +0.84(+1.09%) |
Mar 04, 2021 | 78.15 | 78.57 | 76.18 | 77.11 | 7,641,804 | -0.89(-1.14%) |
Mar 03, 2021 | 78.41 | 78.72 | 77.83 | 78.00 | 6,943,615 | -0.45(-0.57%) |
Mar 02, 2021 | 79.24 | 79.24 | 77.93 | 78.45 | 5,253,332 | -0.76(-0.96%) |
Mar 01, 2021 | 79.76 | 80.47 | 79.12 | 79.21 | 5,386,467 | +0.35(+0.44%) |
Feb 26, 2021 | 80.33 | 80.34 | 78.77 | 78.86 | 7,264,840 | -1.17(-1.46%) |
Feb 25, 2021 | 81.49 | 82.07 | 79.48 | 80.03 | 8,408,616 | -1.56(-1.91%) |
Feb 24, 2021 | 80.98 | 81.83 | 80.78 | 81.59 | 3,957,058 | +0.62(+0.76%) |
Feb 23, 2021 | 80.66 | 81.19 | 80.46 | 80.97 | 4,878,655 | +0.50(+0.62%) |
Feb 22, 2021 | 79.60 | 80.81 | 79.43 | 80.47 | 3,892,238 | +0.66(+0.83%) |
Feb 19, 2021 | 79.63 | 80.28 | 79.42 | 79.80 | 4,647,300 | +0.46(+0.58%) |
Feb 18, 2021 | 79.40 | 79.68 | 79.20 | 79.34 | 3,626,475 | -0.34(-0.43%) |
Feb 17, 2021 | 79.60 | 79.81 | 79.20 | 79.68 | 3,275,408 | -0.10(-0.12%) |
Feb 16, 2021 | 80.70 | 80.74 | 79.34 | 79.78 | 3,091,619 | -0.62(-0.77%) |
Feb 12, 2021 | 80.18 | 80.48 | 79.79 | 80.40 | 2,559,820 | +0.02(+0.02%) |
Feb 11, 2021 | 80.36 | 80.85 | 79.91 | 80.38 | 4,141,775 | +0.17(+0.21%) |
Feb 10, 2021 | 80.20 | 80.86 | 79.86 | 80.21 | 3,809,376 | +0.43(+0.54%) |
Feb 09, 2021 | 79.65 | 79.99 | 79.33 | 79.78 | 2,806,743 | +0.28(+0.35%) |
Feb 08, 2021 | 79.36 | 79.50 | 78.79 | 79.50 | 3,580,092 | +0.43(+0.54%) |
Feb 05, 2021 | 79.13 | 79.23 | 78.80 | 79.07 | 2,879,059 | +0.28(+0.35%) |
Feb 04, 2021 | 78.28 | 79.24 | 78.17 | 78.80 | 4,588,861 | +0.54(+0.69%) |
Feb 03, 2021 | 78.50 | 78.51 | 77.18 | 78.26 | 5,737,055 | -0.20(-0.25%) |
Feb 02, 2021 | 78.49 | 78.74 | 77.79 | 78.45 | 4,289,695 | +0.47(+0.60%) |
Feb 01, 2021 | 76.71 | 78.04 | 75.76 | 77.99 | 6,851,450 | +1.74(+2.28%) |
Jan 29, 2021 | 76.70 | 77.47 | 75.84 | 76.25 | 8,189,910 | -0.89(-1.15%) |
Jan 28, 2021 | 76.74 | 78.00 | 76.49 | 77.14 | 6,949,015 | +0.41(+0.54%) |
Jan 27, 2021 | 77.52 | 78.24 | 76.35 | 76.72 | 6,582,172 | -1.38(-1.77%) |
Jan 26, 2021 | 77.73 | 78.36 | 77.59 | 78.10 | 5,243,856 | +0.55(+0.71%) |
Jan 25, 2021 | 76.95 | 78.15 | 76.52 | 77.56 | 8,713,279 | +0.58(+0.76%) |
Jan 22, 2021 | 76.40 | 77.10 | 76.21 | 76.97 | 5,875,230 | +0.18(+0.23%) |
Jan 21, 2021 | 76.94 | 76.95 | 76.13 | 76.79 | 4,694,645 | -0.37(-0.48%) |
Jan 20, 2021 | 75.78 | 77.51 | 75.50 | 77.16 | 5,792,308 | +1.44(+1.91%) |
Jan 19, 2021 | 76.41 | 76.44 | 75.38 | 75.72 | 6,142,772 | -0.22(-0.28%) |
Jan 15, 2021 | 74.90 | 76.17 | 74.65 | 75.93 | 4,390,126 | +0.86(+1.15%) |
Jan 14, 2021 | 74.88 | 75.58 | 74.60 | 75.07 | 6,536,724 | +0.44(+0.59%) |
Jan 13, 2021 | 73.79 | 74.78 | 73.78 | 74.63 | 10,056,267 | +0.90(+1.22%) |
Jan 12, 2021 | 73.46 | 73.80 | 72.90 | 73.73 | 8,755,189 | +0.17(+0.23%) |
Jan 11, 2021 | 74.07 | 74.51 | 73.30 | 73.56 | 7,315,274 | -0.99(-1.32%) |
Jan 08, 2021 | 74.07 | 74.81 | 73.94 | 74.55 | 5,495,151 | +0.72(+0.97%) |
Jan 07, 2021 | 74.04 | 74.08 | 73.37 | 73.83 | 4,533,335 | -0.14(-0.19%) |
Jan 06, 2021 | 73.82 | 74.46 | 73.35 | 73.98 | 7,265,144 | +0.13(+0.17%) |
Jan 05, 2021 | 73.74 | 74.37 | 73.71 | 73.85 | 5,341,447 | +0.11(+0.15%) |
Jan 04, 2021 | 76.46 | 76.53 | 73.65 | 73.74 | 5,917,388 | -2.48(-3.25%) |
Dec 31, 2020 | 76.22 | 76.22 | 76.22 | 4,452,623 | +0.73(+0.96%) | |
Dec 30, 2020 | 75.27 | 76.09 | 75.13 | 75.49 | 4,452,623 | +0.41(+0.55%) |
Dec 29, 2020 | 76.00 | 76.41 | 75.00 | 75.08 | 4,323,508 | -0.65(-0.85%) |
Dec 28, 2020 | 75.65 | 75.84 | 75.21 | 75.73 | 6,301,349 | +0.45(+0.60%) |
Dec 24, 2020 | 74.92 | 75.30 | 74.69 | 75.28 | 1,742,278 | +0.65(+0.88%) |
Dec 23, 2020 | 75.40 | 75.90 | 74.56 | 74.62 | 4,141,930 | -0.49(-0.65%) |
Dec 22, 2020 | 74.63 | 75.18 | 74.29 | 75.11 | 3,202,903 | +0.52(+0.70%) |
Dec 21, 2020 | 73.93 | 74.64 | 73.62 | 74.59 | 5,653,736 | -0.42(-0.57%) |
Dec 18, 2020 | 76.63 | 76.64 | 74.55 | 75.01 | 4,515,663 | -1.54(-2.01%) |
Dec 17, 2020 | 76.19 | 76.62 | 75.89 | 76.55 | 3,783,163 | +0.73(+0.97%) |
Dec 16, 2020 | 75.95 | 76.36 | 75.44 | 75.82 | 3,871,968 | +0.09(+0.12%) |
Dec 15, 2020 | 74.63 | 75.75 | 74.06 | 75.73 | 3,246,779 | +1.52(+2.05%) |
Dec 14, 2020 | 75.15 | 75.68 | 74.16 | 74.21 | 4,228,939 | -0.33(-0.44%) |
Dec 11, 2020 | 74.24 | 74.70 | 73.81 | 74.54 | 4,578,953 | -0.07(-0.09%) |
Dec 10, 2020 | 74.53 | 75.09 | 74.33 | 74.61 | 4,232,061 | -0.33(-0.44%) |
Dec 09, 2020 | 75.56 | 75.65 | 74.44 | 74.93 | 5,688,213 | -0.47(-0.62%) |
Dec 08, 2020 | 75.33 | 75.80 | 75.30 | 75.40 | 2,998,165 | -0.27(-0.35%) |
Dec 07, 2020 | 76.14 | 76.39 | 75.38 | 75.67 | 2,967,083 | -0.66(-0.87%) |
Dec 04, 2020 | 75.51 | 76.35 | 75.51 | 76.33 | 3,456,830 | +1.15(+1.53%) |
Dec 03, 2020 | 74.72 | 75.56 | 74.61 | 75.18 | 3,833,915 | +0.63(+0.84%) |
Dec 02, 2020 | 74.98 | 75.42 | 74.48 | 74.55 | 4,232,674 | -0.59(-0.79%) |
Dec 01, 2020 | 75.04 | 75.45 | 74.81 | 75.15 | 7,346,982 | +0.95(+1.29%) |
Nov 30, 2020 | 74.88 | 74.94 | 73.94 | 74.19 | 7,261,446 | -0.79(-1.05%) |
Nov 27, 2020 | 75.53 | 75.56 | 74.67 | 74.98 | 2,336,745 | -0.34(-0.45%) |
Nov 25, 2020 | 75.33 | 75.44 | 74.26 | 75.31 | 6,558,490 | +0.04(+0.06%) |
Nov 24, 2020 | 75.70 | 76.32 | 75.18 | 75.27 | 5,440,696 | +0.40(+0.53%) |
Nov 23, 2020 | 75.24 | 75.76 | 74.75 | 74.87 | 5,116,797 | +0.14(+0.19%) |
Nov 20, 2020 | 75.10 | 75.21 | 74.39 | 74.73 | 3,551,142 | -0.41(-0.54%) |
Nov 19, 2020 | 74.74 | 75.23 | 73.95 | 75.14 | 4,783,978 | +0.29(+0.39%) |
Nov 18, 2020 | 76.48 | 76.91 | 74.79 | 74.85 | 10,931,916 | -1.48(-1.94%) |
Nov 17, 2020 | 75.69 | 76.62 | 75.17 | 76.33 | 4,366,781 | +0.07(+0.09%) |
Nov 16, 2020 | 76.99 | 77.23 | 75.36 | 76.26 | 3,372,066 | +0.85(+1.12%) |
Nov 13, 2020 | 73.89 | 75.58 | 73.89 | 75.41 | 3,898,727 | +1.96(+2.67%) |
Nov 12, 2020 | 74.09 | 74.39 | 72.95 | 73.45 | 4,460,288 | -0.97(-1.31%) |
Nov 11, 2020 | 74.44 | 74.77 | 73.70 | 74.42 | 3,867,718 | +0.28(+0.38%) |
Nov 10, 2020 | 73.18 | 74.21 | 72.77 | 74.14 | 6,958,105 | +1.07(+1.46%) |
Nov 09, 2020 | 74.66 | 77.98 | 72.92 | 73.07 | 10,188,691 | +2.50(+3.54%) |
Nov 06, 2020 | 71.27 | 71.64 | 70.31 | 70.57 | 4,185,287 | -0.49(-0.68%) |
Nov 05, 2020 | 71.27 | 71.73 | 70.76 | 71.06 | 4,510,782 | +0.34(+0.47%) |
Nov 04, 2020 | 71.10 | 71.80 | 70.16 | 70.72 | 3,246,555 | +0.04(+0.06%) |
Nov 03, 2020 | 69.95 | 71.01 | 69.70 | 70.68 | 4,771,912 | +1.41(+2.04%) |
Nov 02, 2020 | 68.36 | 69.30 | 67.90 | 69.26 | 4,813,333 | +1.62(+2.39%) |
Oct 30, 2020 | 67.71 | 68.20 | 66.84 | 67.65 | 4,505,020 | -0.45(-0.66%) |
Oct 29, 2020 | 67.30 | 68.61 | 66.65 | 68.10 | 5,259,762 | +0.90(+1.34%) |
Oct 28, 2020 | 67.73 | 68.39 | 66.94 | 67.20 | 5,006,692 | -1.64(-2.39%) |
Oct 27, 2020 | 70.04 | 70.42 | 68.84 | 68.84 | 2,563,140 | -1.12(-1.60%) |
Oct 26, 2020 | 70.43 | 70.54 | 69.34 | 69.96 | 3,046,975 | -1.02(-1.43%) |
Oct 23, 2020 | 70.82 | 71.25 | 70.39 | 70.98 | 2,930,810 | +0.42(+0.60%) |
Oct 22, 2020 | 70.55 | 70.85 | 70.24 | 70.55 | 4,335,103 | -0.01(-0.01%) |
Oct 21, 2020 | 70.58 | 70.90 | 70.23 | 70.56 | 3,041,170 | -0.21(-0.30%) |
Oct 20, 2020 | 70.74 | 71.31 | 70.60 | 70.77 | 4,572,598 | +0.50(+0.72%) |
Oct 19, 2020 | 71.57 | 71.72 | 70.16 | 70.27 | 11,178,149 | -1.11(-1.56%) |
Oct 16, 2020 | 71.90 | 71.92 | 71.25 | 71.38 | 3,312,362 | -0.51(-0.71%) |
Oct 15, 2020 | 70.97 | 72.48 | 70.95 | 71.90 | 3,300,761 | +0.37(+0.52%) |
Oct 14, 2020 | 72.34 | 72.51 | 71.42 | 71.52 | 5,268,889 | -0.88(-1.22%) |
Oct 13, 2020 | 73.37 | 73.41 | 71.98 | 72.41 | 4,988,850 | -1.26(-1.71%) |
Oct 12, 2020 | 73.41 | 73.87 | 72.91 | 73.67 | 6,403,547 | +0.34(+0.47%) |
Oct 09, 2020 | 74.07 | 74.08 | 73.07 | 73.33 | 7,422,924 | -0.29(-0.40%) |
Oct 08, 2020 | 72.80 | 73.82 | 72.67 | 73.62 | 2,568,903 | +1.21(+1.67%) |
Oct 07, 2020 | 72.75 | 72.78 | 72.07 | 72.41 | 2,674,795 | +0.11(+0.15%) |
Oct 06, 2020 | 72.96 | 73.37 | 72.02 | 72.30 | 6,600,855 | -0.48(-0.66%) |
Oct 05, 2020 | 72.63 | 73.01 | 71.39 | 72.78 | 3,005,848 | +0.42(+0.57%) |
Oct 02, 2020 | 70.18 | 72.59 | 69.93 | 72.36 | 3,789,244 | +1.23(+1.73%) |