Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 68.74 | 69.91 | 68.70 | 68.78 | 1,730,981 | +0.11(+0.16%) |
Sep 29, 2021 | 68.80 | 69.24 | 68.29 | 68.67 | 1,609,039 | -0.01(-0.01%) |
Sep 28, 2021 | 69.07 | 69.63 | 68.55 | 68.68 | 1,156,541 | -0.58(-0.84%) |
Sep 27, 2021 | 68.91 | 69.28 | 67.87 | 69.26 | 1,654,257 | +0.26(+0.38%) |
Sep 24, 2021 | 69.69 | 70.14 | 68.62 | 69.00 | 1,407,359 | -0.78(-1.12%) |
Sep 23, 2021 | 69.23 | 70.22 | 68.82 | 69.78 | 2,412,166 | +0.19(+0.27%) |
Sep 22, 2021 | 73.12 | 73.85 | 69.46 | 69.59 | 5,782,028 | -6.47(-8.51%) |
Sep 21, 2021 | 75.75 | 76.83 | 74.86 | 76.06 | 1,207,193 | +0.15(+0.20%) |
Sep 20, 2021 | 78.00 | 79.50 | 75.52 | 75.91 | 2,735,535 | -0.08(-0.11%) |
Sep 17, 2021 | 75.25 | 76.11 | 74.22 | 75.99 | 2,544,976 | +0.95(+1.27%) |
Sep 16, 2021 | 72.93 | 75.08 | 72.94 | 75.04 | 1,123,919 | +1.60(+2.18%) |
Sep 15, 2021 | 72.62 | 73.86 | 72.54 | 73.44 | 1,316,589 | +1.20(+1.66%) |
Sep 14, 2021 | 72.96 | 73.03 | 71.87 | 72.24 | 874,213 | -0.21(-0.29%) |
Sep 13, 2021 | 71.76 | 72.85 | 71.15 | 72.45 | 1,798,782 | +1.33(+1.87%) |
Sep 10, 2021 | 72.72 | 73.33 | 70.97 | 71.12 | 1,187,910 | -1.57(-2.16%) |
Sep 09, 2021 | 74.18 | 75.00 | 72.65 | 72.69 | 876,963 | -1.37(-1.85%) |
Sep 08, 2021 | 74.42 | 75.00 | 73.89 | 74.06 | 559,901 | -0.64(-0.86%) |
Sep 07, 2021 | 75.78 | 76.71 | 74.39 | 74.70 | 1,107,785 | -1.39(-1.83%) |
Sep 03, 2021 | 76.91 | 77.47 | 76.01 | 76.09 | 1,043,025 | -1.15(-1.49%) |
Sep 02, 2021 | 77.21 | 77.71 | 76.09 | 77.24 | 855,980 | +0.21(+0.27%) |
Sep 01, 2021 | 76.71 | 80.30 | 76.13 | 77.03 | 2,662,261 | +0.54(+0.71%) |
Aug 31, 2021 | 76.17 | 76.74 | 75.60 | 76.49 | 1,316,981 | +0.44(+0.58%) |
Aug 30, 2021 | 75.75 | 76.66 | 75.75 | 76.05 | 583,098 | +0.37(+0.49%) |
Aug 27, 2021 | 75.51 | 76.91 | 75.00 | 75.68 | 708,817 | +0.53(+0.71%) |
Aug 26, 2021 | 75.95 | 76.20 | 75.10 | 75.15 | 763,328 | -0.61(-0.81%) |
Aug 25, 2021 | 75.68 | 75.95 | 75.00 | 75.76 | 768,073 | +0.22(+0.29%) |
Aug 24, 2021 | 75.76 | 75.78 | 75.19 | 75.54 | 503,702 | +0.01(+0.01%) |
Aug 23, 2021 | 75.18 | 75.78 | 74.64 | 75.53 | 659,725 | +0.63(+0.84%) |
Aug 20, 2021 | 74.47 | 76.06 | 74.42 | 74.90 | 772,159 | +0.39(+0.52%) |
Aug 19, 2021 | 74.53 | 75.61 | 74.45 | 74.51 | 865,124 | -0.03(-0.04%) |
Aug 18, 2021 | 75.58 | 75.69 | 74.46 | 74.54 | 983,519 | -1.12(-1.48%) |
Aug 17, 2021 | 73.63 | 75.69 | 73.42 | 75.66 | 1,162,653 | +1.67(+2.26%) |
Aug 16, 2021 | 73.49 | 74.02 | 72.85 | 73.99 | 1,025,095 | +0.52(+0.71%) |
Aug 13, 2021 | 73.09 | 73.91 | 72.61 | 73.47 | 825,757 | +0.57(+0.78%) |
Aug 12, 2021 | 73.30 | 73.45 | 71.91 | 72.90 | 1,213,509 | +0.00(+0.00%) |
Aug 11, 2021 | 73.98 | 74.43 | 72.48 | 72.90 | 1,797,859 | -0.72(-0.98%) |
Aug 10, 2021 | 75.32 | 75.45 | 72.97 | 73.62 | 1,193,246 | -1.69(-2.24%) |
Aug 09, 2021 | 76.48 | 76.80 | 75.15 | 75.31 | 973,047 | -0.99(-1.30%) |
Aug 06, 2021 | 76.83 | 77.07 | 76.00 | 76.30 | 978,988 | -0.62(-0.81%) |
Aug 05, 2021 | 77.62 | 77.62 | 76.30 | 76.92 | 1,224,272 | -0.42(-0.54%) |
Aug 04, 2021 | 78.18 | 79.81 | 77.22 | 77.34 | 1,648,353 | -0.61(-0.78%) |
Aug 03, 2021 | 77.92 | 78.16 | 75.75 | 77.95 | 1,577,782 | -0.52(-0.66%) |
Aug 02, 2021 | 77.49 | 78.67 | 77.22 | 78.47 | 1,360,975 | +1.12(+1.45%) |
Jul 30, 2021 | 77.38 | 77.84 | 76.99 | 77.35 | 1,497,300 | -0.05(-0.06%) |
Jul 29, 2021 | 78.51 | 78.62 | 77.23 | 77.40 | 1,534,480 | -0.61(-0.78%) |
Jul 28, 2021 | 76.54 | 78.33 | 76.26 | 78.01 | 1,212,815 | +1.67(+2.19%) |
Jul 27, 2021 | 76.99 | 77.10 | 75.55 | 76.34 | 2,015,206 | -0.97(-1.25%) |
Jul 26, 2021 | 78.77 | 79.17 | 77.11 | 77.31 | 787,083 | -1.99(-2.51%) |
Jul 23, 2021 | 78.94 | 79.63 | 78.52 | 79.30 | 854,411 | +0.68(+0.86%) |
Jul 22, 2021 | 78.83 | 78.92 | 78.05 | 78.62 | 843,650 | -0.52(-0.66%) |
Jul 21, 2021 | 78.93 | 79.80 | 78.30 | 79.14 | 1,175,447 | -0.07(-0.09%) |
Jul 20, 2021 | 78.46 | 79.29 | 78.00 | 79.21 | 1,863,375 | +1.65(+2.13%) |
Jul 19, 2021 | 77.99 | 79.58 | 77.30 | 77.56 | 1,328,542 | -0.77(-0.98%) |
Jul 16, 2021 | 80.23 | 80.58 | 77.55 | 78.33 | 1,802,978 | -1.66(-2.08%) |
Jul 15, 2021 | 79.80 | 80.48 | 78.80 | 79.99 | 1,015,185 | +0.12(+0.15%) |
Jul 14, 2021 | 80.81 | 80.88 | 79.53 | 79.87 | 713,309 | -0.75(-0.93%) |
Jul 13, 2021 | 81.14 | 81.57 | 80.25 | 80.62 | 695,743 | -0.56(-0.69%) |
Jul 12, 2021 | 82.04 | 82.44 | 80.89 | 81.18 | 991,738 | -0.86(-1.05%) |
Jul 09, 2021 | 81.15 | 82.12 | 80.44 | 82.04 | 880,327 | +0.61(+0.75%) |
Jul 08, 2021 | 81.25 | 82.48 | 81.11 | 81.43 | 1,018,535 | -0.70(-0.85%) |
Jul 07, 2021 | 83.42 | 83.42 | 81.64 | 82.13 | 979,275 | -1.21(-1.45%) |
Jul 06, 2021 | 83.32 | 83.75 | 82.90 | 83.34 | 1,069,073 | -0.24(-0.29%) |
Jul 02, 2021 | 84.05 | 84.23 | 82.85 | 83.58 | 1,034,005 | -0.44(-0.52%) |
Jul 01, 2021 | 84.09 | 84.50 | 83.12 | 84.02 | 1,564,040 | -0.11(-0.13%) |
Jun 30, 2021 | 84.87 | 84.99 | 83.86 | 84.13 | 973,157 | -0.57(-0.67%) |
Jun 29, 2021 | 85.21 | 85.97 | 84.51 | 84.70 | 722,630 | -0.91(-1.06%) |
Jun 28, 2021 | 88.12 | 88.26 | 85.32 | 85.61 | 1,036,859 | -1.22(-1.41%) |
Jun 25, 2021 | 85.52 | 87.01 | 84.69 | 86.83 | 1,930,632 | +0.70(+0.81%) |
Jun 24, 2021 | 85.41 | 86.53 | 84.42 | 86.13 | 1,415,934 | +1.00(+1.17%) |
Jun 23, 2021 | 85.50 | 85.75 | 84.31 | 85.13 | 1,200,873 | +0.04(+0.05%) |
Jun 22, 2021 | 85.15 | 85.99 | 82.44 | 85.09 | 2,130,074 | +0.16(+0.19%) |
Jun 21, 2021 | 84.42 | 85.18 | 84.09 | 84.93 | 1,454,820 | +0.97(+1.16%) |
Jun 18, 2021 | 83.00 | 84.14 | 82.62 | 83.96 | 2,074,236 | +0.83(+1.00%) |
Jun 17, 2021 | 82.88 | 83.58 | 82.00 | 83.13 | 1,457,054 | +0.01(+0.01%) |
Jun 16, 2021 | 82.91 | 84.08 | 82.27 | 83.12 | 2,064,166 | +0.36(+0.43%) |
Jun 15, 2021 | 82.55 | 83.28 | 82.26 | 82.76 | 1,512,600 | +0.12(+0.15%) |
Jun 14, 2021 | 82.94 | 83.28 | 81.04 | 82.64 | 1,437,472 | +0.06(+0.07%) |
Jun 11, 2021 | 84.67 | 85.00 | 81.06 | 82.58 | 2,683,051 | -4.95(-5.66%) |
Jun 10, 2021 | 86.38 | 87.65 | 85.64 | 87.53 | 1,030,873 | +1.33(+1.54%) |
Jun 09, 2021 | 84.77 | 86.34 | 84.69 | 86.20 | 958,595 | +1.39(+1.64%) |
Jun 08, 2021 | 85.88 | 86.30 | 83.97 | 84.81 | 965,831 | -0.30(-0.35%) |
Jun 07, 2021 | 83.48 | 85.79 | 83.04 | 85.11 | 1,205,673 | +1.78(+2.14%) |
Jun 04, 2021 | 83.17 | 84.45 | 82.86 | 83.33 | 1,017,883 | +0.43(+0.52%) |
Jun 03, 2021 | 82.44 | 83.12 | 81.46 | 82.90 | 1,004,414 | +0.64(+0.78%) |
Jun 02, 2021 | 82.87 | 83.37 | 82.00 | 82.26 | 969,093 | -0.63(-0.76%) |
Jun 01, 2021 | 84.13 | 84.41 | 82.39 | 82.89 | 938,488 | -0.89(-1.06%) |
May 28, 2021 | 83.43 | 84.23 | 82.61 | 83.78 | 956,241 | +1.10(+1.33%) |
May 27, 2021 | 83.08 | 83.08 | 81.61 | 82.68 | 993,315 | -0.48(-0.58%) |
May 26, 2021 | 82.86 | 83.59 | 82.45 | 83.16 | 775,866 | +0.48(+0.58%) |
May 25, 2021 | 82.96 | 83.77 | 82.13 | 82.68 | 851,570 | -0.23(-0.28%) |
May 24, 2021 | 83.70 | 83.99 | 82.79 | 82.91 | 827,572 | +0.15(+0.18%) |
May 21, 2021 | 83.99 | 84.49 | 82.63 | 82.76 | 828,952 | -0.75(-0.90%) |
May 20, 2021 | 81.81 | 84.51 | 81.48 | 83.51 | 834,945 | +1.80(+2.20%) |
May 19, 2021 | 80.95 | 81.78 | 79.71 | 81.71 | 1,050,827 | -0.07(-0.09%) |
May 18, 2021 | 82.15 | 82.97 | 81.31 | 81.78 | 964,391 | -0.49(-0.60%) |
May 17, 2021 | 82.47 | 83.87 | 81.91 | 82.27 | 1,184,307 | -0.35(-0.42%) |
May 14, 2021 | 83.75 | 83.75 | 82.55 | 82.62 | 889,201 | -0.61(-0.73%) |
May 13, 2021 | 82.48 | 83.59 | 81.86 | 83.23 | 960,444 | +0.86(+1.04%) |
May 12, 2021 | 79.82 | 83.24 | 79.63 | 82.37 | 1,262,773 | +1.73(+2.15%) |
May 11, 2021 | 80.32 | 81.50 | 79.42 | 80.64 | 2,845,576 | -0.75(-0.92%) |
May 10, 2021 | 83.00 | 83.51 | 81.39 | 81.39 | 1,864,953 | -1.35(-1.63%) |
May 07, 2021 | 82.49 | 84.26 | 82.12 | 82.74 | 1,113,248 | +0.43(+0.52%) |
May 06, 2021 | 81.21 | 82.83 | 80.27 | 82.31 | 1,523,926 | +1.03(+1.27%) |
May 05, 2021 | 81.76 | 83.13 | 81.19 | 81.28 | 1,666,070 | +0.25(+0.31%) |
May 04, 2021 | 83.49 | 85.19 | 80.73 | 81.03 | 2,450,886 | -4.49(-5.25%) |
May 03, 2021 | 85.40 | 86.03 | 84.50 | 85.52 | 861,217 | +0.14(+0.16%) |
Apr 30, 2021 | 84.50 | 85.82 | 84.31 | 85.38 | 1,068,500 | +0.49(+0.58%) |
Apr 29, 2021 | 84.95 | 85.15 | 84.02 | 84.89 | 770,137 | +0.00(+0.00%) |
Apr 28, 2021 | 84.27 | 85.26 | 83.95 | 84.89 | 707,331 | +0.26(+0.31%) |
Apr 27, 2021 | 86.03 | 86.34 | 84.39 | 84.63 | 677,153 | -0.98(-1.14%) |
Apr 26, 2021 | 85.47 | 86.22 | 84.72 | 85.61 | 759,804 | +0.03(+0.04%) |
Apr 23, 2021 | 84.60 | 85.70 | 83.44 | 85.58 | 1,081,200 | +1.40(+1.66%) |
Apr 22, 2021 | 84.50 | 84.50 | 82.85 | 84.18 | 1,338,244 | -0.54(-0.64%) |
Apr 21, 2021 | 84.46 | 84.85 | 83.82 | 84.72 | 766,125 | +0.15(+0.18%) |
Apr 20, 2021 | 82.90 | 84.64 | 82.90 | 84.57 | 735,606 | +1.90(+2.30%) |
Apr 19, 2021 | 82.79 | 83.72 | 81.67 | 82.67 | 1,037,163 | -0.01(-0.01%) |
Apr 16, 2021 | 83.62 | 83.87 | 81.52 | 82.68 | 999,100 | -0.52(-0.62%) |
Apr 15, 2021 | 82.87 | 84.17 | 82.44 | 83.20 | 713,994 | +0.99(+1.20%) |
Apr 14, 2021 | 80.65 | 83.21 | 80.54 | 82.21 | 1,040,566 | +1.56(+1.93%) |
Apr 13, 2021 | 80.00 | 81.89 | 80.00 | 80.65 | 1,399,092 | +0.78(+0.98%) |
Apr 12, 2021 | 80.64 | 80.75 | 78.44 | 79.87 | 1,305,131 | -0.09(-0.11%) |
Apr 09, 2021 | 80.81 | 81.27 | 79.56 | 79.96 | 1,329,200 | -0.87(-1.08%) |
Apr 08, 2021 | 82.00 | 82.61 | 80.14 | 80.83 | 1,457,808 | -0.55(-0.68%) |
Apr 07, 2021 | 83.51 | 83.51 | 81.19 | 81.38 | 1,434,267 | -1.80(-2.16%) |
Apr 06, 2021 | 83.00 | 83.89 | 82.55 | 83.18 | 913,614 | -0.07(-0.08%) |
Apr 05, 2021 | 82.83 | 83.41 | 82.34 | 83.25 | 914,360 | +0.24(+0.29%) |
Apr 01, 2021 | 81.57 | 83.13 | 80.28 | 83.01 | 1,135,600 | +1.74(+2.14%) |
Mar 31, 2021 | 81.01 | 82.30 | 80.47 | 81.27 | 1,096,722 | +1.04(+1.30%) |
Mar 30, 2021 | 80.61 | 80.61 | 78.95 | 80.23 | 1,267,311 | -0.87(-1.07%) |
Mar 29, 2021 | 81.36 | 82.23 | 80.36 | 81.10 | 913,563 | -0.65(-0.80%) |
Mar 26, 2021 | 79.78 | 81.85 | 79.34 | 81.75 | 1,105,400 | +1.97(+2.47%) |
Mar 25, 2021 | 78.92 | 79.95 | 77.39 | 79.78 | 1,044,628 | +1.30(+1.66%) |
Mar 24, 2021 | 79.36 | 79.67 | 77.67 | 78.48 | 1,310,433 | -1.37(-1.72%) |
Mar 23, 2021 | 81.55 | 81.75 | 79.44 | 79.85 | 1,695,904 | -1.82(-2.23%) |
Mar 22, 2021 | 78.96 | 82.10 | 78.96 | 81.67 | 2,270,329 | +2.30(+2.90%) |
Mar 19, 2021 | 79.73 | 81.22 | 78.39 | 79.37 | 2,610,600 | +1.12(+1.43%) |
Mar 18, 2021 | 79.36 | 80.04 | 78.01 | 78.25 | 1,263,752 | -1.95(-2.43%) |
Mar 17, 2021 | 78.79 | 81.08 | 77.78 | 80.20 | 1,240,097 | -0.08(-0.10%) |
Mar 16, 2021 | 81.38 | 81.51 | 79.00 | 80.28 | 789,470 | -0.37(-0.46%) |
Mar 15, 2021 | 79.49 | 80.84 | 78.71 | 80.65 | 830,311 | +1.64(+2.08%) |
Mar 12, 2021 | 78.84 | 79.16 | 77.50 | 79.01 | 815,700 | -0.47(-0.59%) |
Mar 11, 2021 | 78.91 | 80.48 | 78.91 | 79.48 | 909,911 | +1.13(+1.44%) |
Mar 10, 2021 | 79.70 | 80.19 | 77.84 | 78.35 | 1,136,472 | -0.76(-0.96%) |
Mar 09, 2021 | 79.70 | 80.87 | 79.01 | 79.11 | 1,290,290 | +1.27(+1.63%) |
Mar 08, 2021 | 79.79 | 80.92 | 77.70 | 77.84 | 1,273,686 | -2.42(-3.02%) |
Mar 05, 2021 | 77.60 | 80.75 | 76.56 | 80.26 | 1,800,400 | +2.76(+3.56%) |
Mar 04, 2021 | 75.75 | 78.90 | 75.52 | 77.50 | 1,792,052 | +1.48(+1.95%) |
Mar 03, 2021 | 78.32 | 78.58 | 75.55 | 76.02 | 1,424,320 | -2.54(-3.23%) |
Mar 02, 2021 | 79.15 | 79.57 | 78.52 | 78.56 | 799,653 | -1.07(-1.34%) |
Mar 01, 2021 | 79.73 | 80.25 | 79.01 | 79.63 | 788,880 | +0.97(+1.23%) |
Feb 26, 2021 | 79.17 | 79.64 | 77.77 | 78.66 | 1,691,500 | +0.21(+0.27%) |
Feb 25, 2021 | 79.85 | 80.64 | 77.74 | 78.45 | 1,073,331 | -2.16(-2.68%) |
Feb 24, 2021 | 79.88 | 82.75 | 79.34 | 80.61 | 1,858,469 | +1.59(+2.01%) |
Feb 23, 2021 | 79.12 | 79.65 | 76.69 | 79.02 | 2,486,062 | -0.90(-1.13%) |
Feb 22, 2021 | 80.02 | 80.49 | 78.91 | 79.92 | 1,750,277 | -0.62(-0.77%) |
Feb 19, 2021 | 82.02 | 82.48 | 80.32 | 80.54 | 1,552,300 | -1.01(-1.24%) |
Feb 18, 2021 | 83.05 | 83.05 | 79.82 | 81.55 | 1,939,302 | -2.22(-2.65%) |
Feb 17, 2021 | 81.85 | 84.05 | 80.50 | 83.77 | 1,958,142 | +1.64(+2.00%) |
Feb 16, 2021 | 84.99 | 84.99 | 81.85 | 82.13 | 1,520,122 | -2.20(-2.60%) |
Feb 12, 2021 | 84.99 | 85.20 | 83.19 | 84.33 | 1,153,700 | -0.66(-0.78%) |
Feb 11, 2021 | 86.04 | 86.73 | 84.61 | 84.99 | 1,066,146 | -0.18(-0.21%) |
Feb 10, 2021 | 87.50 | 88.14 | 84.08 | 85.17 | 2,253,837 | -4.29(-4.80%) |
Feb 09, 2021 | 94.34 | 94.50 | 89.24 | 89.46 | 1,360,119 | -4.16(-4.44%) |
Feb 08, 2021 | 91.08 | 93.71 | 90.10 | 93.62 | 1,001,369 | +3.38(+3.75%) |
Feb 05, 2021 | 91.63 | 91.70 | 90.00 | 90.24 | 1,315,800 | -0.67(-0.74%) |
Feb 04, 2021 | 91.16 | 92.58 | 90.53 | 90.91 | 881,082 | -0.06(-0.07%) |
Feb 03, 2021 | 93.00 | 93.81 | 90.80 | 90.97 | 896,042 | -2.08(-2.24%) |
Feb 02, 2021 | 92.10 | 94.19 | 91.42 | 93.05 | 1,423,785 | +2.13(+2.34%) |
Feb 01, 2021 | 90.00 | 91.40 | 89.35 | 90.92 | 995,876 | +1.17(+1.30%) |
Jan 29, 2021 | 90.30 | 92.16 | 88.64 | 89.75 | 1,396,700 | -1.52(-1.67%) |
Jan 28, 2021 | 93.70 | 95.10 | 91.17 | 91.27 | 872,757 | -1.73(-1.86%) |
Jan 27, 2021 | 97.83 | 99.38 | 92.45 | 93.00 | 1,260,721 | -6.39(-6.43%) |
Jan 26, 2021 | 100.21 | 101.33 | 98.25 | 99.39 | 930,939 | -1.11(-1.10%) |
Jan 25, 2021 | 98.91 | 101.47 | 98.49 | 100.50 | 1,352,758 | +2.61(+2.67%) |
Jan 22, 2021 | 94.12 | 98.44 | 94.04 | 97.89 | 1,435,100 | +3.99(+4.25%) |
Jan 21, 2021 | 96.40 | 96.41 | 91.98 | 93.90 | 1,173,177 | -2.47(-2.56%) |
Jan 20, 2021 | 93.98 | 97.18 | 93.72 | 96.37 | 937,022 | +2.41(+2.56%) |
Jan 19, 2021 | 91.32 | 94.59 | 90.82 | 93.96 | 995,950 | +3.40(+3.75%) |
Jan 15, 2021 | 91.64 | 92.52 | 89.32 | 90.56 | 930,100 | -1.48(-1.61%) |
Jan 14, 2021 | 93.40 | 93.58 | 91.70 | 92.04 | 1,143,434 | -0.70(-0.75%) |
Jan 13, 2021 | 94.34 | 94.50 | 92.19 | 92.74 | 971,758 | -1.57(-1.66%) |
Jan 12, 2021 | 93.10 | 95.43 | 93.08 | 94.31 | 988,466 | +0.99(+1.06%) |
Jan 11, 2021 | 93.24 | 93.77 | 92.06 | 93.32 | 924,588 | -0.51(-0.54%) |
Jan 08, 2021 | 90.35 | 94.00 | 90.26 | 93.83 | 1,458,100 | +3.78(+4.20%) |
Jan 07, 2021 | 85.07 | 90.54 | 84.26 | 90.05 | 1,405,183 | +5.74(+6.81%) |
Jan 06, 2021 | 84.79 | 86.00 | 83.12 | 84.31 | 1,562,862 | -1.56(-1.82%) |
Jan 05, 2021 | 86.64 | 86.64 | 83.68 | 85.87 | 1,390,973 | -0.58(-0.67%) |
Jan 04, 2021 | 86.98 | 87.48 | 83.31 | 86.45 | 1,566,899 | -0.53(-0.61%) |
Dec 31, 2020 | 86.98 | 86.98 | 86.98 | 593,982 | +0.12(+0.14%) | |
Dec 30, 2020 | 86.46 | 89.35 | 86.12 | 86.86 | 593,982 | +0.99(+1.15%) |
Dec 29, 2020 | 87.13 | 87.44 | 85.13 | 85.87 | 739,515 | -0.47(-0.54%) |
Dec 28, 2020 | 87.73 | 88.15 | 86.04 | 86.34 | 1,210,260 | -1.03(-1.18%) |
Dec 24, 2020 | 87.95 | 88.37 | 87.04 | 87.37 | 182,100 | -0.56(-0.64%) |
Dec 23, 2020 | 88.69 | 88.96 | 87.53 | 87.93 | 491,124 | -0.06(-0.07%) |
Dec 22, 2020 | 87.11 | 88.42 | 86.04 | 87.99 | 738,253 | +1.02(+1.17%) |
Dec 21, 2020 | 87.45 | 87.90 | 85.47 | 86.97 | 983,437 | -1.37(-1.55%) |
Dec 18, 2020 | 89.03 | 89.34 | 87.44 | 88.34 | 2,954,500 | +0.06(+0.07%) |
Dec 17, 2020 | 86.97 | 88.36 | 86.32 | 88.28 | 846,542 | +2.05(+2.38%) |
Dec 16, 2020 | 85.93 | 87.29 | 85.50 | 86.23 | 924,220 | -0.04(-0.05%) |
Dec 15, 2020 | 87.22 | 87.52 | 85.17 | 86.27 | 1,080,137 | -0.54(-0.62%) |
Dec 14, 2020 | 83.20 | 87.50 | 82.87 | 86.81 | 1,716,755 | +5.51(+6.78%) |
Dec 11, 2020 | 81.76 | 82.22 | 80.79 | 81.30 | 1,004,900 | -0.75(-0.91%) |
Dec 10, 2020 | 81.22 | 82.39 | 80.82 | 82.05 | 918,923 | +1.09(+1.35%) |
Dec 09, 2020 | 82.79 | 82.79 | 80.62 | 80.96 | 945,993 | -1.89(-2.28%) |
Dec 08, 2020 | 83.20 | 83.20 | 82.09 | 82.85 | 697,160 | -0.21(-0.25%) |
Dec 07, 2020 | 83.44 | 83.95 | 82.22 | 83.06 | 744,483 | -0.08(-0.10%) |
Dec 04, 2020 | 83.06 | 83.86 | 82.41 | 83.14 | 862,600 | +0.24(+0.29%) |
Dec 03, 2020 | 81.92 | 83.60 | 81.15 | 82.90 | 881,494 | +0.63(+0.77%) |
Dec 02, 2020 | 85.61 | 85.61 | 82.01 | 82.27 | 1,069,546 | -3.15(-3.69%) |
Dec 01, 2020 | 84.46 | 85.73 | 83.75 | 85.42 | 886,532 | +0.88(+1.04%) |
Nov 30, 2020 | 83.05 | 84.97 | 82.89 | 84.54 | 3,216,862 | +1.29(+1.55%) |
Nov 27, 2020 | 82.01 | 83.99 | 81.23 | 83.25 | 747,900 | +2.09(+2.58%) |
Nov 25, 2020 | 81.34 | 82.35 | 80.95 | 81.16 | 642,000 | +0.42(+0.52%) |
Nov 24, 2020 | 81.40 | 82.14 | 80.62 | 80.74 | 1,036,981 | -0.65(-0.80%) |
Nov 23, 2020 | 82.42 | 83.40 | 81.33 | 81.39 | 1,178,834 | -0.54(-0.66%) |
Nov 20, 2020 | 81.75 | 82.17 | 80.01 | 81.93 | 2,272,300 | +0.24(+0.29%) |
Nov 19, 2020 | 83.10 | 83.42 | 81.03 | 81.69 | 1,524,630 | -1.05(-1.27%) |
Nov 18, 2020 | 83.11 | 84.64 | 82.36 | 82.74 | 894,244 | -0.24(-0.29%) |
Nov 17, 2020 | 83.85 | 83.85 | 82.26 | 82.98 | 790,205 | -1.37(-1.62%) |
Nov 16, 2020 | 83.01 | 84.93 | 82.23 | 84.35 | 901,561 | +1.82(+2.21%) |
Nov 13, 2020 | 82.35 | 83.23 | 81.96 | 82.53 | 656,700 | +0.21(+0.26%) |
Nov 12, 2020 | 82.56 | 83.93 | 81.76 | 82.32 | 768,797 | -0.44(-0.53%) |
Nov 11, 2020 | 84.20 | 84.94 | 82.22 | 82.76 | 742,464 | -0.31(-0.37%) |
Nov 10, 2020 | 80.92 | 84.94 | 80.65 | 83.07 | 1,618,615 | +1.79(+2.20%) |
Nov 09, 2020 | 82.85 | 84.03 | 80.60 | 81.28 | 1,795,483 | -1.87(-2.25%) |
Nov 06, 2020 | 85.17 | 85.20 | 82.36 | 83.15 | 1,566,200 | -1.50(-1.77%) |
Nov 05, 2020 | 87.25 | 91.05 | 84.37 | 84.65 | 3,099,487 | -6.56(-7.19%) |
Nov 04, 2020 | 87.62 | 92.39 | 87.48 | 91.21 | 2,087,422 | +6.26(+7.37%) |
Nov 03, 2020 | 84.59 | 86.17 | 83.93 | 84.95 | 1,085,411 | +0.51(+0.60%) |
Nov 02, 2020 | 86.60 | 86.60 | 81.87 | 84.44 | 983,864 | -2.20(-2.54%) |
Oct 30, 2020 | 86.55 | 86.84 | 83.44 | 86.64 | 1,105,300 | -0.38(-0.44%) |
Oct 29, 2020 | 86.94 | 87.99 | 85.48 | 87.02 | 691,770 | +0.03(+0.03%) |
Oct 28, 2020 | 87.35 | 87.90 | 85.31 | 86.99 | 1,178,609 | -1.36(-1.54%) |
Oct 27, 2020 | 90.17 | 90.92 | 88.26 | 88.35 | 770,988 | -2.09(-2.31%) |
Oct 26, 2020 | 88.82 | 90.49 | 88.56 | 90.44 | 652,109 | +0.75(+0.84%) |
Oct 23, 2020 | 90.82 | 91.11 | 89.19 | 89.69 | 652,000 | -0.80(-0.88%) |
Oct 22, 2020 | 88.92 | 90.67 | 88.47 | 90.49 | 660,630 | +1.89(+2.13%) |
Oct 21, 2020 | 89.10 | 89.84 | 88.29 | 88.60 | 678,892 | -0.71(-0.79%) |
Oct 20, 2020 | 88.62 | 89.89 | 87.76 | 89.31 | 922,568 | +1.55(+1.77%) |
Oct 19, 2020 | 91.04 | 91.29 | 86.90 | 87.76 | 1,037,394 | -2.87(-3.17%) |
Oct 16, 2020 | 91.11 | 92.41 | 90.30 | 90.63 | 1,084,100 | +0.10(+0.11%) |
Oct 15, 2020 | 91.30 | 92.88 | 90.22 | 90.53 | 884,261 | -2.82(-3.02%) |
Oct 14, 2020 | 94.43 | 97.42 | 93.24 | 93.35 | 1,086,168 | -3.73(-3.84%) |
Oct 13, 2020 | 97.26 | 98.12 | 96.09 | 97.08 | 1,033,262 | -0.62(-0.63%) |
Oct 12, 2020 | 97.03 | 98.47 | 95.58 | 97.70 | 1,240,158 | +1.96(+2.05%) |
Oct 09, 2020 | 92.99 | 96.78 | 92.60 | 95.74 | 1,583,900 | +2.96(+3.19%) |
Oct 08, 2020 | 90.71 | 93.22 | 90.09 | 92.78 | 1,127,011 | +2.33(+2.58%) |
Oct 07, 2020 | 89.68 | 91.18 | 88.62 | 90.45 | 925,331 | +1.85(+2.09%) |
Oct 06, 2020 | 91.97 | 92.34 | 88.32 | 88.60 | 1,094,105 | -3.70(-4.01%) |
Oct 05, 2020 | 89.26 | 92.45 | 89.26 | 92.30 | 1,095,722 | +3.55(+4.00%) |
Oct 02, 2020 | 91.19 | 91.91 | 87.25 | 88.75 | 1,261,300 | -3.68(-3.98%) |