Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 85.78 | 86.74 | 85.48 | 85.92 | 462,733 | +0.59(+0.69%) |
Sep 29, 2021 | 86.23 | 86.23 | 85.28 | 85.33 | 376,091 | -0.77(-0.90%) |
Sep 28, 2021 | 86.04 | 87.31 | 85.97 | 86.11 | 479,211 | -0.21(-0.25%) |
Sep 27, 2021 | 89.24 | 89.43 | 86.25 | 86.32 | 563,516 | -3.10(-3.47%) |
Sep 24, 2021 | 89.08 | 90.38 | 88.55 | 89.42 | 275,490 | +0.13(+0.14%) |
Sep 23, 2021 | 87.36 | 89.70 | 87.36 | 89.30 | 549,468 | +2.58(+2.98%) |
Sep 22, 2021 | 86.84 | 87.72 | 86.67 | 86.71 | 326,214 | +0.70(+0.82%) |
Sep 21, 2021 | 86.77 | 86.78 | 85.63 | 86.01 | 404,778 | -0.02(-0.02%) |
Sep 20, 2021 | 84.57 | 86.17 | 84.26 | 86.03 | 443,126 | -0.95(-1.10%) |
Sep 17, 2021 | 89.44 | 89.44 | 86.76 | 86.98 | 1,023,641 | -2.92(-3.25%) |
Sep 16, 2021 | 89.59 | 90.46 | 89.34 | 89.90 | 775,896 | +0.50(+0.56%) |
Sep 15, 2021 | 88.43 | 89.77 | 88.43 | 89.40 | 369,078 | +0.68(+0.77%) |
Sep 14, 2021 | 90.03 | 90.03 | 88.58 | 88.72 | 261,404 | -0.88(-0.98%) |
Sep 13, 2021 | 90.51 | 90.73 | 89.38 | 89.60 | 283,902 | +0.38(+0.42%) |
Sep 10, 2021 | 90.96 | 91.16 | 89.08 | 89.22 | 288,449 | -1.17(-1.29%) |
Sep 09, 2021 | 90.18 | 91.46 | 90.18 | 90.39 | 323,696 | +0.18(+0.20%) |
Sep 08, 2021 | 88.65 | 90.73 | 88.55 | 90.20 | 356,346 | +0.98(+1.10%) |
Sep 07, 2021 | 90.03 | 90.55 | 89.02 | 89.22 | 318,107 | -1.34(-1.48%) |
Sep 03, 2021 | 90.15 | 91.59 | 89.59 | 90.56 | 722,772 | +2.07(+2.34%) |
Sep 02, 2021 | 87.81 | 88.91 | 87.37 | 88.49 | 297,690 | +0.48(+0.55%) |
Sep 01, 2021 | 88.01 | 88.27 | 85.48 | 88.01 | 764,395 | +0.16(+0.19%) |
Aug 31, 2021 | 87.91 | 88.10 | 86.39 | 87.84 | 897,167 | +4.00(+4.77%) |
Aug 30, 2021 | 84.19 | 84.42 | 83.54 | 83.84 | 499,220 | +0.06(+0.07%) |
Aug 27, 2021 | 82.68 | 84.17 | 82.68 | 83.78 | 293,990 | +1.39(+1.69%) |
Aug 26, 2021 | 82.80 | 82.99 | 81.76 | 82.39 | 322,431 | -0.69(-0.83%) |
Aug 25, 2021 | 82.87 | 83.48 | 82.27 | 83.08 | 141,745 | +0.34(+0.41%) |
Aug 24, 2021 | 82.03 | 83.26 | 81.87 | 82.74 | 276,807 | +1.30(+1.59%) |
Aug 23, 2021 | 81.00 | 81.60 | 80.45 | 81.45 | 220,701 | +1.12(+1.40%) |
Aug 20, 2021 | 79.03 | 80.53 | 78.88 | 80.32 | 247,663 | +1.09(+1.37%) |
Aug 19, 2021 | 79.25 | 80.08 | 78.72 | 79.24 | 224,229 | -1.09(-1.35%) |
Aug 18, 2021 | 81.68 | 81.74 | 80.21 | 80.32 | 149,581 | -1.42(-1.74%) |
Aug 17, 2021 | 82.51 | 82.83 | 81.01 | 81.75 | 240,294 | -1.59(-1.91%) |
Aug 16, 2021 | 82.97 | 83.99 | 82.33 | 83.34 | 337,537 | -0.04(-0.05%) |
Aug 13, 2021 | 82.01 | 83.51 | 81.76 | 83.38 | 327,365 | +1.28(+1.56%) |
Aug 12, 2021 | 82.24 | 82.53 | 81.31 | 82.10 | 160,718 | -0.21(-0.26%) |
Aug 11, 2021 | 82.20 | 82.48 | 81.70 | 82.31 | 222,509 | +0.28(+0.34%) |
Aug 10, 2021 | 81.78 | 82.46 | 81.57 | 82.03 | 363,849 | +0.44(+0.54%) |
Aug 09, 2021 | 81.28 | 81.88 | 80.76 | 81.59 | 257,233 | +0.47(+0.58%) |
Aug 06, 2021 | 80.59 | 81.27 | 80.43 | 81.12 | 278,029 | +1.06(+1.32%) |
Aug 05, 2021 | 80.24 | 80.69 | 79.71 | 80.06 | 171,461 | +0.31(+0.39%) |
Aug 04, 2021 | 79.77 | 80.14 | 79.16 | 79.76 | 415,862 | -0.38(-0.48%) |
Aug 03, 2021 | 80.40 | 80.87 | 79.41 | 80.14 | 385,413 | -0.33(-0.41%) |
Aug 02, 2021 | 82.14 | 82.54 | 80.27 | 80.47 | 529,961 | -1.27(-1.55%) |
Jul 30, 2021 | 82.18 | 82.77 | 81.28 | 81.74 | 680,354 | +0.15(+0.19%) |
Jul 29, 2021 | 81.27 | 82.77 | 80.82 | 81.58 | 670,897 | +0.51(+0.63%) |
Jul 28, 2021 | 85.32 | 85.45 | 80.13 | 81.07 | 1,048,405 | -1.79(-2.16%) |
Jul 27, 2021 | 83.71 | 84.32 | 82.31 | 82.86 | 448,789 | -1.47(-1.74%) |
Jul 26, 2021 | 84.14 | 85.06 | 83.78 | 84.33 | 278,869 | +0.22(+0.26%) |
Jul 23, 2021 | 83.47 | 84.13 | 83.05 | 84.11 | 216,209 | +0.68(+0.82%) |
Jul 22, 2021 | 83.57 | 83.59 | 82.38 | 83.43 | 240,151 | +0.07(+0.08%) |
Jul 21, 2021 | 83.24 | 84.24 | 83.22 | 83.36 | 169,614 | +0.95(+1.15%) |
Jul 20, 2021 | 80.77 | 83.25 | 80.63 | 82.41 | 593,806 | +1.25(+1.54%) |
Jul 19, 2021 | 81.15 | 81.92 | 80.59 | 81.16 | 312,918 | -1.81(-2.18%) |
Jul 16, 2021 | 84.59 | 84.59 | 82.69 | 82.97 | 290,575 | -1.10(-1.31%) |
Jul 15, 2021 | 83.48 | 84.33 | 83.44 | 84.07 | 239,269 | +0.16(+0.19%) |
Jul 14, 2021 | 84.56 | 85.32 | 83.88 | 83.91 | 171,487 | -0.17(-0.21%) |
Jul 13, 2021 | 84.60 | 84.78 | 83.41 | 84.08 | 276,930 | -0.88(-1.04%) |
Jul 12, 2021 | 84.47 | 85.35 | 83.95 | 84.96 | 301,303 | +0.49(+0.58%) |
Jul 09, 2021 | 83.83 | 84.75 | 83.32 | 84.47 | 463,622 | +1.67(+2.02%) |
Jul 08, 2021 | 82.08 | 83.43 | 81.27 | 82.80 | 326,194 | -0.94(-1.12%) |
Jul 07, 2021 | 82.37 | 83.74 | 82.01 | 83.74 | 508,089 | +1.10(+1.34%) |
Jul 06, 2021 | 84.11 | 84.18 | 82.15 | 82.64 | 460,207 | -1.68(-1.99%) |
Jul 02, 2021 | 84.70 | 84.70 | 83.97 | 84.32 | 265,984 | -0.38(-0.45%) |
Jul 01, 2021 | 84.85 | 84.96 | 84.02 | 84.70 | 390,273 | +0.63(+0.75%) |
Jun 30, 2021 | 83.97 | 84.54 | 83.55 | 84.07 | 356,163 | -0.19(-0.23%) |
Jun 29, 2021 | 85.44 | 85.60 | 84.03 | 84.26 | 181,601 | -0.54(-0.63%) |
Jun 28, 2021 | 84.96 | 84.98 | 83.74 | 84.80 | 208,221 | -0.38(-0.45%) |
Jun 25, 2021 | 85.02 | 86.04 | 84.71 | 85.19 | 389,439 | +0.61(+0.72%) |
Jun 24, 2021 | 85.48 | 85.48 | 83.75 | 84.58 | 365,441 | -0.37(-0.43%) |
Jun 23, 2021 | 85.23 | 85.47 | 84.79 | 84.95 | 247,096 | -0.06(-0.07%) |
Jun 22, 2021 | 84.40 | 85.23 | 84.00 | 85.00 | 187,483 | +0.28(+0.33%) |
Jun 21, 2021 | 84.30 | 85.32 | 84.30 | 84.72 | 243,016 | +0.98(+1.17%) |
Jun 18, 2021 | 84.60 | 84.60 | 83.59 | 83.74 | 466,835 | -1.34(-1.57%) |
Jun 17, 2021 | 87.29 | 87.49 | 84.54 | 85.08 | 381,148 | -2.52(-2.87%) |
Jun 16, 2021 | 88.55 | 88.55 | 87.29 | 87.60 | 612,526 | -1.10(-1.23%) |
Jun 15, 2021 | 88.47 | 89.26 | 88.05 | 88.69 | 378,216 | +0.25(+0.28%) |
Jun 14, 2021 | 89.75 | 89.82 | 87.89 | 88.44 | 370,595 | -1.59(-1.76%) |
Jun 11, 2021 | 89.61 | 90.03 | 89.37 | 90.03 | 286,239 | +0.98(+1.10%) |
Jun 10, 2021 | 91.08 | 91.24 | 88.15 | 89.05 | 928,932 | -1.04(-1.15%) |
Jun 09, 2021 | 89.97 | 90.25 | 89.36 | 90.09 | 281,513 | -0.07(-0.07%) |
Jun 08, 2021 | 90.08 | 90.79 | 89.28 | 90.15 | 302,580 | +0.12(+0.14%) |
Jun 07, 2021 | 90.59 | 91.01 | 89.17 | 90.03 | 275,516 | -0.56(-0.62%) |
Jun 04, 2021 | 90.85 | 91.47 | 90.25 | 90.59 | 245,985 | +0.14(+0.16%) |
Jun 03, 2021 | 90.20 | 90.61 | 89.40 | 90.44 | 310,733 | -0.23(-0.25%) |
Jun 02, 2021 | 91.68 | 91.75 | 90.30 | 90.67 | 496,774 | -0.99(-1.08%) |
Jun 01, 2021 | 92.01 | 92.20 | 91.02 | 91.66 | 590,696 | +0.54(+0.59%) |
May 28, 2021 | 90.40 | 91.19 | 90.07 | 91.12 | 549,215 | +0.96(+1.07%) |
May 27, 2021 | 89.77 | 90.45 | 89.29 | 90.16 | 705,899 | +0.92(+1.03%) |
May 26, 2021 | 87.12 | 89.25 | 85.98 | 89.24 | 592,648 | +2.83(+3.27%) |
May 25, 2021 | 86.64 | 87.40 | 86.17 | 86.42 | 811,349 | +0.21(+0.24%) |
May 24, 2021 | 85.70 | 86.40 | 84.61 | 86.21 | 388,296 | +0.91(+1.07%) |
May 21, 2021 | 85.42 | 86.53 | 85.11 | 85.30 | 463,136 | +1.16(+1.38%) |
May 20, 2021 | 83.44 | 84.16 | 82.62 | 84.14 | 329,556 | +0.99(+1.19%) |
May 19, 2021 | 83.45 | 84.21 | 82.81 | 83.15 | 461,057 | -1.60(-1.89%) |
May 18, 2021 | 85.90 | 85.96 | 84.71 | 84.75 | 327,129 | -1.08(-1.26%) |
May 17, 2021 | 84.91 | 86.16 | 84.75 | 85.83 | 432,729 | +0.54(+0.63%) |
May 14, 2021 | 82.27 | 85.66 | 82.27 | 85.30 | 1,030,675 | +3.13(+3.81%) |
May 13, 2021 | 81.03 | 82.91 | 81.03 | 82.17 | 350,436 | +1.47(+1.82%) |
May 12, 2021 | 82.69 | 82.69 | 80.58 | 80.70 | 312,372 | -2.31(-2.78%) |
May 11, 2021 | 82.95 | 83.65 | 82.40 | 83.01 | 496,650 | -1.13(-1.34%) |
May 10, 2021 | 85.14 | 85.52 | 84.10 | 84.14 | 359,407 | -0.41(-0.49%) |
May 07, 2021 | 84.68 | 85.09 | 84.03 | 84.55 | 381,029 | -0.07(-0.08%) |
May 06, 2021 | 83.50 | 84.66 | 81.81 | 84.62 | 497,480 | +1.22(+1.46%) |
May 05, 2021 | 82.78 | 83.46 | 81.78 | 83.40 | 591,693 | +0.89(+1.08%) |
May 04, 2021 | 80.89 | 83.26 | 80.72 | 82.51 | 517,993 | -0.64(-0.77%) |
May 03, 2021 | 83.51 | 84.42 | 83.03 | 83.15 | 394,017 | +0.58(+0.71%) |
Apr 30, 2021 | 83.09 | 85.91 | 82.52 | 82.57 | 643,489 | -0.84(-1.01%) |
Apr 29, 2021 | 86.58 | 88.12 | 82.21 | 83.41 | 2,360,039 | -7.45(-8.20%) |
Apr 28, 2021 | 89.91 | 91.18 | 89.47 | 90.86 | 301,778 | +1.15(+1.28%) |
Apr 27, 2021 | 90.02 | 90.56 | 88.93 | 89.71 | 582,517 | -0.64(-0.71%) |
Apr 26, 2021 | 89.37 | 91.18 | 89.33 | 90.35 | 748,774 | +1.60(+1.80%) |
Apr 23, 2021 | 87.61 | 89.04 | 87.27 | 88.75 | 519,865 | +1.21(+1.38%) |
Apr 22, 2021 | 87.99 | 88.72 | 87.52 | 87.55 | 521,393 | -0.19(-0.22%) |
Apr 21, 2021 | 85.95 | 88.04 | 85.64 | 87.74 | 265,211 | +2.01(+2.35%) |
Apr 20, 2021 | 86.10 | 86.69 | 84.88 | 85.73 | 309,916 | -0.59(-0.69%) |
Apr 19, 2021 | 87.03 | 87.03 | 85.87 | 86.32 | 200,628 | -0.58(-0.67%) |
Apr 16, 2021 | 86.95 | 87.61 | 86.45 | 86.91 | 344,454 | +0.60(+0.70%) |
Apr 15, 2021 | 86.25 | 86.45 | 85.26 | 86.30 | 168,607 | +0.79(+0.93%) |
Apr 14, 2021 | 84.32 | 85.97 | 84.32 | 85.51 | 236,938 | +1.00(+1.18%) |
Apr 13, 2021 | 85.06 | 85.25 | 83.97 | 84.51 | 261,881 | -0.81(-0.95%) |
Apr 12, 2021 | 84.73 | 85.41 | 84.49 | 85.33 | 327,553 | +0.28(+0.33%) |
Apr 09, 2021 | 84.53 | 85.09 | 83.81 | 85.05 | 341,321 | +0.77(+0.91%) |
Apr 08, 2021 | 84.73 | 85.03 | 83.89 | 84.28 | 470,195 | -0.57(-0.68%) |
Apr 07, 2021 | 86.67 | 86.67 | 84.54 | 84.86 | 450,424 | -1.47(-1.70%) |
Apr 06, 2021 | 86.29 | 87.12 | 86.00 | 86.32 | 293,721 | -0.09(-0.10%) |
Apr 05, 2021 | 87.28 | 87.54 | 86.17 | 86.41 | 213,846 | -0.13(-0.15%) |
Apr 01, 2021 | 85.80 | 86.54 | 85.24 | 86.54 | 303,942 | +1.52(+1.79%) |
Mar 31, 2021 | 85.48 | 86.37 | 84.92 | 85.02 | 395,730 | -0.65(-0.76%) |
Mar 30, 2021 | 85.62 | 86.14 | 85.14 | 85.67 | 230,429 | +0.31(+0.36%) |
Mar 29, 2021 | 86.42 | 87.87 | 85.12 | 85.36 | 417,201 | -0.97(-1.12%) |
Mar 26, 2021 | 84.97 | 86.71 | 84.61 | 86.33 | 446,881 | +1.36(+1.60%) |
Mar 25, 2021 | 83.12 | 85.49 | 82.79 | 84.97 | 321,165 | +1.41(+1.68%) |
Mar 24, 2021 | 82.58 | 85.04 | 82.58 | 83.56 | 485,463 | +1.23(+1.49%) |
Mar 23, 2021 | 83.56 | 84.30 | 81.96 | 82.34 | 404,457 | -1.79(-2.13%) |
Mar 22, 2021 | 84.30 | 84.74 | 83.23 | 84.13 | 515,572 | -0.49(-0.58%) |
Mar 19, 2021 | 85.02 | 85.49 | 83.83 | 84.62 | 881,965 | -0.75(-0.88%) |
Mar 18, 2021 | 85.34 | 86.94 | 85.03 | 85.36 | 312,679 | -0.02(-0.02%) |
Mar 17, 2021 | 85.12 | 85.88 | 84.82 | 85.38 | 325,822 | +0.20(+0.24%) |
Mar 16, 2021 | 88.06 | 88.21 | 85.13 | 85.18 | 330,625 | -2.84(-3.23%) |
Mar 15, 2021 | 87.16 | 88.26 | 86.18 | 88.03 | 323,135 | +1.18(+1.36%) |
Mar 12, 2021 | 84.83 | 86.94 | 84.72 | 86.85 | 420,883 | +2.41(+2.86%) |
Mar 11, 2021 | 84.86 | 85.46 | 84.17 | 84.44 | 830,673 | +0.53(+0.63%) |
Mar 10, 2021 | 83.10 | 84.21 | 82.95 | 83.91 | 305,191 | +1.31(+1.59%) |
Mar 09, 2021 | 83.40 | 83.56 | 81.37 | 82.60 | 1,009,835 | +0.26(+0.31%) |
Mar 08, 2021 | 81.41 | 84.36 | 81.41 | 82.34 | 455,785 | -0.90(-1.08%) |
Mar 05, 2021 | 81.88 | 83.53 | 79.88 | 83.24 | 580,006 | +2.29(+2.83%) |
Mar 04, 2021 | 82.22 | 82.85 | 80.02 | 80.95 | 836,363 | -1.07(-1.31%) |
Mar 03, 2021 | 83.44 | 84.26 | 81.97 | 82.02 | 398,334 | -1.36(-1.63%) |
Mar 02, 2021 | 82.23 | 84.42 | 81.88 | 83.38 | 1,154,188 | +1.41(+1.72%) |
Mar 01, 2021 | 81.71 | 83.08 | 81.66 | 81.97 | 512,648 | +1.41(+1.75%) |
Feb 26, 2021 | 80.90 | 81.58 | 79.90 | 80.57 | 587,837 | -0.50(-0.61%) |
Feb 25, 2021 | 83.37 | 83.37 | 80.58 | 81.06 | 382,455 | -2.51(-3.01%) |
Feb 24, 2021 | 82.96 | 84.08 | 82.31 | 83.58 | 435,336 | +0.61(+0.74%) |
Feb 23, 2021 | 81.89 | 83.27 | 81.12 | 82.97 | 484,542 | +0.70(+0.85%) |
Feb 22, 2021 | 83.00 | 83.35 | 82.05 | 82.27 | 408,873 | -0.99(-1.19%) |
Feb 19, 2021 | 82.04 | 83.66 | 81.70 | 83.26 | 421,790 | +1.50(+1.83%) |
Feb 18, 2021 | 82.67 | 82.75 | 81.11 | 81.76 | 321,283 | -1.06(-1.28%) |
Feb 17, 2021 | 81.91 | 82.99 | 81.42 | 82.82 | 344,279 | +0.37(+0.45%) |
Feb 16, 2021 | 82.69 | 83.06 | 81.78 | 82.45 | 611,865 | +0.04(+0.05%) |
Feb 12, 2021 | 82.00 | 83.02 | 81.84 | 82.41 | 219,117 | +0.20(+0.24%) |
Feb 11, 2021 | 80.68 | 82.36 | 80.31 | 82.21 | 444,751 | +1.61(+2.00%) |
Feb 10, 2021 | 81.64 | 82.38 | 80.58 | 80.60 | 364,075 | -1.19(-1.46%) |
Feb 09, 2021 | 82.38 | 82.98 | 81.20 | 81.79 | 517,443 | -0.60(-0.73%) |
Feb 08, 2021 | 81.96 | 83.18 | 81.14 | 82.39 | 568,365 | +1.27(+1.57%) |
Feb 05, 2021 | 81.61 | 82.63 | 79.32 | 81.12 | 658,609 | -0.50(-0.61%) |
Feb 04, 2021 | 82.51 | 85.56 | 79.48 | 81.62 | 3,851,541 | -0.16(-0.20%) |
Feb 03, 2021 | 80.95 | 82.52 | 80.46 | 81.78 | 601,162 | +1.21(+1.50%) |
Feb 02, 2021 | 80.07 | 81.09 | 79.11 | 80.57 | 488,372 | +0.94(+1.17%) |
Feb 01, 2021 | 77.13 | 79.87 | 76.51 | 79.63 | 393,898 | +3.27(+4.28%) |
Jan 29, 2021 | 77.39 | 78.34 | 76.12 | 76.37 | 514,590 | -1.40(-1.80%) |
Jan 28, 2021 | 77.34 | 78.34 | 75.96 | 77.77 | 498,696 | +0.81(+1.05%) |
Jan 27, 2021 | 77.97 | 78.70 | 75.58 | 76.96 | 591,503 | -2.64(-3.31%) |
Jan 26, 2021 | 80.54 | 81.01 | 78.35 | 79.60 | 755,352 | -0.52(-0.64%) |
Jan 25, 2021 | 81.22 | 81.61 | 78.07 | 80.11 | 621,988 | -1.66(-2.03%) |
Jan 22, 2021 | 81.69 | 82.26 | 81.24 | 81.77 | 387,331 | -0.93(-1.12%) |
Jan 21, 2021 | 83.95 | 85.20 | 82.66 | 82.70 | 509,730 | -0.78(-0.94%) |
Jan 20, 2021 | 83.92 | 84.13 | 82.87 | 83.48 | 398,994 | +0.08(+0.09%) |
Jan 19, 2021 | 82.32 | 83.91 | 81.80 | 83.41 | 475,372 | +2.27(+2.80%) |
Jan 15, 2021 | 81.72 | 82.32 | 80.04 | 81.13 | 937,429 | -1.34(-1.62%) |
Jan 14, 2021 | 82.83 | 83.28 | 82.06 | 82.47 | 772,729 | -0.18(-0.22%) |
Jan 13, 2021 | 83.65 | 84.16 | 81.53 | 82.65 | 835,063 | -1.23(-1.47%) |
Jan 12, 2021 | 83.72 | 84.60 | 83.07 | 83.88 | 1,124,197 | +0.06(+0.07%) |
Jan 11, 2021 | 81.54 | 84.12 | 81.54 | 83.83 | 379,791 | +1.00(+1.21%) |
Jan 08, 2021 | 83.56 | 83.91 | 81.85 | 82.82 | 447,452 | -0.43(-0.52%) |
Jan 07, 2021 | 82.12 | 83.50 | 81.21 | 83.25 | 1,084,663 | +1.67(+2.05%) |
Jan 06, 2021 | 80.32 | 82.58 | 79.59 | 81.58 | 967,278 | +3.01(+3.83%) |
Jan 05, 2021 | 75.81 | 78.98 | 75.81 | 78.58 | 435,175 | +3.06(+4.05%) |
Jan 04, 2021 | 76.07 | 76.65 | 75.24 | 75.52 | 470,659 | -0.10(-0.13%) |
Dec 31, 2020 | 75.62 | 75.62 | 75.62 | 223,366 | +0.00(+0.00%) | |
Dec 30, 2020 | 74.45 | 75.84 | 73.55 | 75.62 | 223,366 | +1.68(+2.27%) |
Dec 29, 2020 | 75.58 | 75.77 | 73.65 | 73.94 | 248,052 | -1.12(-1.49%) |
Dec 28, 2020 | 76.30 | 76.63 | 75.03 | 75.05 | 355,767 | -0.58(-0.77%) |
Dec 24, 2020 | 75.20 | 75.66 | 73.56 | 75.63 | 127,469 | +0.65(+0.87%) |
Dec 23, 2020 | 74.59 | 76.07 | 74.59 | 74.99 | 397,755 | +0.65(+0.87%) |
Dec 22, 2020 | 74.84 | 75.65 | 74.22 | 74.34 | 199,055 | -0.31(-0.42%) |
Dec 21, 2020 | 73.52 | 74.91 | 72.49 | 74.65 | 334,290 | -0.32(-0.42%) |
Dec 18, 2020 | 76.01 | 76.08 | 74.75 | 74.97 | 790,373 | -0.68(-0.90%) |
Dec 17, 2020 | 74.86 | 75.70 | 74.68 | 75.64 | 304,006 | +1.15(+1.54%) |
Dec 16, 2020 | 75.04 | 75.67 | 74.20 | 74.50 | 371,383 | +0.07(+0.09%) |
Dec 15, 2020 | 72.34 | 74.44 | 71.97 | 74.43 | 726,142 | +2.95(+4.13%) |
Dec 14, 2020 | 73.09 | 73.09 | 71.05 | 71.48 | 484,636 | -0.70(-0.97%) |
Dec 11, 2020 | 72.37 | 73.20 | 71.11 | 72.18 | 417,182 | -0.93(-1.27%) |
Dec 10, 2020 | 74.12 | 74.88 | 72.77 | 73.10 | 354,241 | -0.86(-1.16%) |
Dec 09, 2020 | 72.02 | 74.29 | 71.50 | 73.96 | 827,601 | +3.12(+4.41%) |
Dec 08, 2020 | 70.21 | 71.08 | 69.87 | 70.84 | 367,112 | +0.31(+0.45%) |
Dec 07, 2020 | 71.26 | 71.51 | 70.26 | 70.53 | 317,485 | -1.04(-1.45%) |
Dec 04, 2020 | 70.90 | 71.76 | 70.47 | 71.57 | 406,289 | +1.25(+1.78%) |
Dec 03, 2020 | 71.18 | 71.99 | 70.19 | 70.32 | 235,358 | -0.88(-1.23%) |
Dec 02, 2020 | 72.25 | 73.04 | 71.11 | 71.19 | 999,497 | -1.54(-2.11%) |
Dec 01, 2020 | 72.84 | 73.45 | 72.21 | 72.73 | 477,826 | +0.96(+1.34%) |
Nov 30, 2020 | 72.49 | 72.74 | 71.30 | 71.77 | 569,632 | -0.89(-1.23%) |
Nov 27, 2020 | 72.74 | 73.41 | 72.47 | 72.66 | 451,066 | +0.38(+0.53%) |
Nov 25, 2020 | 73.16 | 73.51 | 71.80 | 72.28 | 361,925 | -1.17(-1.59%) |
Nov 24, 2020 | 73.80 | 74.51 | 73.03 | 73.45 | 573,100 | +0.20(+0.27%) |
Nov 23, 2020 | 74.20 | 74.59 | 73.11 | 73.25 | 381,439 | -0.29(-0.39%) |
Nov 20, 2020 | 73.88 | 74.38 | 72.88 | 73.54 | 470,303 | -0.79(-1.06%) |
Nov 19, 2020 | 73.67 | 74.41 | 73.31 | 74.33 | 418,886 | +0.24(+0.32%) |
Nov 18, 2020 | 75.90 | 76.44 | 74.06 | 74.09 | 391,409 | -1.45(-1.91%) |
Nov 17, 2020 | 74.58 | 76.04 | 73.45 | 75.53 | 635,693 | +0.20(+0.27%) |
Nov 16, 2020 | 78.82 | 79.22 | 75.13 | 75.33 | 992,321 | -2.28(-2.94%) |
Nov 13, 2020 | 73.91 | 78.06 | 73.81 | 77.62 | 964,993 | +4.41(+6.03%) |
Nov 12, 2020 | 72.97 | 74.65 | 72.35 | 73.20 | 507,892 | +0.29(+0.39%) |
Nov 11, 2020 | 75.62 | 76.54 | 70.08 | 72.92 | 1,275,774 | -3.14(-4.13%) |
Nov 10, 2020 | 74.72 | 76.60 | 73.36 | 76.06 | 576,878 | +1.37(+1.83%) |
Nov 09, 2020 | 76.10 | 78.00 | 74.51 | 74.69 | 706,190 | +2.87(+4.00%) |
Nov 06, 2020 | 71.51 | 72.24 | 70.67 | 71.81 | 287,395 | +0.66(+0.92%) |
Nov 05, 2020 | 69.08 | 71.82 | 69.08 | 71.16 | 367,900 | +3.20(+4.70%) |
Nov 04, 2020 | 69.69 | 69.69 | 67.33 | 67.96 | 549,987 | -2.07(-2.96%) |
Nov 03, 2020 | 69.55 | 70.26 | 68.66 | 70.03 | 336,420 | +1.59(+2.32%) |
Nov 02, 2020 | 67.33 | 68.46 | 66.96 | 68.45 | 425,364 | +2.07(+3.12%) |
Oct 30, 2020 | 66.71 | 67.45 | 65.52 | 66.37 | 550,929 | -0.65(-0.97%) |
Oct 29, 2020 | 65.13 | 67.35 | 64.85 | 67.02 | 393,048 | +1.68(+2.58%) |
Oct 28, 2020 | 66.18 | 67.08 | 65.27 | 65.34 | 299,436 | -2.63(-3.86%) |
Oct 27, 2020 | 69.95 | 70.00 | 67.92 | 67.96 | 362,561 | -1.92(-2.75%) |
Oct 26, 2020 | 70.86 | 70.86 | 69.16 | 69.88 | 501,345 | -1.93(-2.69%) |
Oct 23, 2020 | 71.98 | 72.13 | 71.00 | 71.81 | 304,319 | +0.52(+0.73%) |
Oct 22, 2020 | 69.34 | 71.30 | 68.96 | 71.29 | 410,400 | +2.23(+3.22%) |
Oct 21, 2020 | 70.31 | 71.34 | 68.77 | 69.06 | 414,191 | -1.48(-2.10%) |
Oct 20, 2020 | 71.05 | 71.56 | 70.14 | 70.55 | 206,894 | +0.10(+0.13%) |
Oct 19, 2020 | 72.62 | 72.96 | 70.33 | 70.45 | 496,494 | -2.17(-2.99%) |
Oct 16, 2020 | 72.67 | 73.09 | 72.14 | 72.62 | 312,729 | +0.16(+0.22%) |
Oct 15, 2020 | 70.39 | 72.57 | 70.18 | 72.46 | 303,400 | +1.20(+1.68%) |
Oct 14, 2020 | 70.05 | 71.83 | 70.00 | 71.26 | 399,228 | +1.21(+1.72%) |
Oct 13, 2020 | 70.74 | 71.68 | 69.97 | 70.05 | 604,699 | -0.79(-1.11%) |
Oct 12, 2020 | 71.01 | 71.01 | 70.07 | 70.84 | 215,070 | +0.08(+0.11%) |
Oct 09, 2020 | 70.91 | 71.81 | 70.10 | 70.77 | 381,582 | +0.75(+1.07%) |
Oct 08, 2020 | 70.26 | 71.18 | 69.52 | 70.02 | 220,187 | +0.44(+0.63%) |
Oct 07, 2020 | 69.25 | 70.70 | 69.25 | 69.58 | 268,317 | +1.21(+1.77%) |
Oct 06, 2020 | 69.27 | 70.32 | 68.19 | 68.37 | 287,136 | -0.54(-0.79%) |
Oct 05, 2020 | 68.35 | 69.59 | 68.35 | 68.91 | 287,691 | +1.45(+2.14%) |
Oct 02, 2020 | 66.62 | 68.50 | 66.54 | 67.47 | 363,186 | -0.16(-0.24%) |